date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-02-01 09:30:00,23.98,24.39,23.98,24.23,165334.0,21.6173,21.987,21.6173,21.8427,165334.0
2018-02-01 09:40:00,24.24,24.24,24.13,24.16,64860.0,21.8517,21.8517,21.7526,21.7796,64860.0
2018-02-01 09:50:00,24.16,24.23,24.12,24.13,181437.0,21.7796,21.8427,21.7436,21.7526,181437.0
2018-02-01 10:00:00,24.14,24.19,24.04,24.06,76188.0,21.7616,21.8067,21.6714,21.6895,76188.0
2018-02-01 10:10:00,24.07,24.21,24.04,24.19,215214.0,21.6985,21.8247,21.6714,21.8067,215214.0
2018-02-01 10:20:00,24.19,24.23,24.15,24.19,209353.0,21.8067,21.8427,21.7706,21.8067,209353.0
2018-02-01 10:30:00,24.19,24.21,24.15,24.2,86361.0,21.8067,21.8247,21.7706,21.8157,86361.0
2018-02-01 10:40:00,24.2,24.31,24.2,24.3,347978.0,21.8157,21.9148,21.8157,21.9058,347978.0
2018-02-01 10:50:00,24.3,24.41,24.27,24.37,232623.0,21.9058,22.005,21.8788,21.9689,232623.0
2018-02-01 11:00:00,24.37,24.37,24.22,24.27,40236.0,21.9689,21.9689,21.8337,21.8788,40236.0
2018-02-01 11:10:00,24.26,24.37,24.24,24.34,56337.0,21.8698,21.9689,21.8517,21.9419,56337.0
2018-02-01 11:20:00,24.33,24.33,24.28,24.31,35608.0,21.9329,21.9329,21.8878,21.9148,35608.0
2018-02-01 11:30:00,24.31,24.32,24.28,24.3,27061.0,21.9148,21.9239,21.8878,21.9058,27061.0
2018-02-01 11:40:00,24.3,24.3,24.24,24.28,52638.0,21.9058,21.9058,21.8517,21.8878,52638.0
2018-02-01 11:50:00,24.28,24.28,24.18,24.23,188675.0,21.8878,21.8878,21.7976,21.8427,188675.0
2018-02-01 12:00:00,24.23,24.3,24.22,24.3,147480.0,21.8427,21.9058,21.8337,21.9058,147480.0
2018-02-01 12:10:00,24.3,24.3,24.25,24.28,107032.0,21.9058,21.9058,21.8607,21.8878,107032.0
2018-02-01 12:20:00,24.29,24.34,24.26,24.29,170150.0,21.8968,21.9419,21.8698,21.8968,170150.0
2018-02-01 12:30:00,24.29,24.3,24.24,24.27,29221.0,21.8968,21.9058,21.8517,21.8788,29221.0
2018-02-01 12:40:00,24.26,24.29,24.26,24.27,12555.0,21.8698,21.8968,21.8698,21.8788,12555.0
2018-02-01 12:50:00,24.28,24.29,24.26,24.28,28378.0,21.8878,21.8968,21.8698,21.8878,28378.0
2018-02-01 13:00:00,24.28,24.32,24.27,24.31,35249.0,21.8878,21.9239,21.8788,21.9148,35249.0
2018-02-01 13:10:00,24.3,24.34,24.3,24.32,17309.0,21.9058,21.9419,21.9058,21.9239,17309.0
2018-02-01 13:20:00,24.31,24.31,24.3,24.31,12185.0,21.9148,21.9148,21.9058,21.9148,12185.0
2018-02-01 13:30:00,24.3,24.32,24.3,24.31,11695.0,21.9058,21.9239,21.9058,21.9148,11695.0
2018-02-01 13:40:00,24.3,24.31,24.21,24.22,71042.0,21.9058,21.9148,21.8247,21.8337,71042.0
2018-02-01 13:50:00,24.23,24.24,24.16,24.18,32845.0,21.8427,21.8517,21.7796,21.7976,32845.0
2018-02-01 14:00:00,24.18,24.2,24.15,24.2,17930.0,21.7976,21.8157,21.7706,21.8157,17930.0
2018-02-01 14:10:00,24.2,24.2,24.16,24.18,54022.0,21.8157,21.8157,21.7796,21.7976,54022.0
2018-02-01 14:20:00,24.18,24.2,24.15,24.2,16507.0,21.7976,21.8157,21.7706,21.8157,16507.0
2018-02-01 14:30:00,24.2,24.21,24.18,24.19,29225.0,21.8157,21.8247,21.7976,21.8067,29225.0
2018-02-01 14:40:00,24.2,24.22,24.16,24.22,48614.0,21.8157,21.8337,21.7796,21.8337,48614.0
2018-02-01 14:50:00,24.23,24.29,24.21,24.27,61837.0,21.8427,21.8968,21.8247,21.8788,61837.0
2018-02-01 15:00:00,24.27,24.29,24.25,24.29,32777.0,21.8788,21.8968,21.8607,21.8968,32777.0
2018-02-01 15:10:00,24.28,24.32,24.28,24.28,27037.0,21.8878,21.9239,21.8878,21.8878,27037.0
2018-02-01 15:20:00,24.28,24.35,24.27,24.33,100505.0,21.8878,21.9509,21.8788,21.9329,100505.0
2018-02-01 15:30:00,24.33,24.36,24.29,24.33,146277.0,21.9329,21.9599,21.8968,21.9329,146277.0
2018-02-01 15:40:00,24.33,24.34,24.2,24.3,161857.0,21.9329,21.9419,21.8157,21.9058,161857.0
2018-02-01 15:50:00,24.31,24.35,24.3,24.3,360890.0,21.9148,21.9509,21.9058,21.9058,360890.0
2018-02-02 09:30:00,24.13,24.16,23.81,23.85,143023.0,21.7526,21.7796,21.4641,21.5002,143023.0
2018-02-02 09:40:00,23.85,23.96,23.76,23.93,236791.0,21.5002,21.5993,21.419,21.5723,236791.0
2018-02-02 09:50:00,23.93,23.96,23.87,23.91,155389.0,21.5723,21.5993,21.5182,21.5542,155389.0
2018-02-02 10:00:00,23.91,23.91,23.66,23.82,195670.0,21.5542,21.5542,21.3289,21.4731,195670.0
2018-02-02 10:10:00,23.83,23.94,23.82,23.88,94535.0,21.4821,21.5813,21.4731,21.5272,94535.0
2018-02-02 10:20:00,23.88,23.94,23.87,23.93,31419.0,21.5272,21.5813,21.5182,21.5723,31419.0
2018-02-02 10:30:00,23.92,24.0,23.89,23.99,67381.0,21.5633,21.6354,21.5362,21.6264,67381.0
2018-02-02 10:40:00,24.0,24.06,23.92,23.92,84548.0,21.6354,21.6895,21.5633,21.5633,84548.0
2018-02-02 10:50:00,23.92,23.92,23.78,23.79,134494.0,21.5633,21.5633,21.4371,21.4461,134494.0
2018-02-02 11:00:00,23.8,23.88,23.79,23.87,50372.0,21.4551,21.5272,21.4461,21.5182,50372.0
2018-02-02 11:10:00,23.88,23.9,23.86,23.87,38157.0,21.5272,21.5452,21.5092,21.5182,38157.0
2018-02-02 11:20:00,23.87,23.89,23.83,23.89,68596.0,21.5182,21.5362,21.4821,21.5362,68596.0
2018-02-02 11:30:00,23.89,23.91,23.88,23.89,18811.0,21.5362,21.5542,21.5272,21.5362,18811.0
2018-02-02 11:40:00,23.88,23.89,23.84,23.86,29537.0,21.5272,21.5362,21.4911,21.5092,29537.0
2018-02-02 11:50:00,23.85,23.9,23.85,23.89,29317.0,21.5002,21.5452,21.5002,21.5362,29317.0
2018-02-02 12:00:00,23.88,23.91,23.82,23.84,126390.0,21.5272,21.5542,21.4731,21.4911,126390.0
2018-02-02 12:10:00,23.83,23.84,23.79,23.83,67870.0,21.4821,21.4911,21.4461,21.4821,67870.0
2018-02-02 12:20:00,23.82,23.84,23.78,23.78,29632.0,21.4731,21.4911,21.4371,21.4371,29632.0
2018-02-02 12:30:00,23.78,23.8,23.77,23.79,20523.0,21.4371,21.4551,21.428,21.4461,20523.0
2018-02-02 12:40:00,23.79,23.88,23.78,23.87,33159.0,21.4461,21.5272,21.4371,21.5182,33159.0
2018-02-02 12:50:00,23.88,23.88,23.81,23.81,26921.0,21.5272,21.5272,21.4641,21.4641,26921.0
2018-02-02 13:00:00,23.8,23.83,23.78,23.78,49582.0,21.4551,21.4821,21.4371,21.4371,49582.0
2018-02-02 13:10:00,23.78,23.8,23.75,23.75,96363.0,21.4371,21.4551,21.41,21.41,96363.0
2018-02-02 13:20:00,23.75,23.77,23.69,23.75,82085.0,21.41,21.428,21.3559,21.41,82085.0
2018-02-02 13:30:00,23.76,23.76,23.72,23.72,22741.0,21.419,21.419,21.383,21.383,22741.0
2018-02-02 13:40:00,23.73,23.73,23.66,23.66,27495.0,21.392,21.392,21.3289,21.3289,27495.0
2018-02-02 13:50:00,23.65,23.67,23.63,23.65,49270.0,21.3199,21.3379,21.3018,21.3199,49270.0
2018-02-02 14:00:00,23.65,23.66,23.58,23.6,70103.0,21.3199,21.3289,21.2568,21.2748,70103.0
2018-02-02 14:10:00,23.61,23.62,23.54,23.55,40909.0,21.2838,21.2928,21.2207,21.2297,40909.0
2018-02-02 14:20:00,23.55,23.56,23.49,23.53,68055.0,21.2297,21.2387,21.1756,21.2117,68055.0
2018-02-02 14:30:00,23.52,23.6,23.52,23.53,70889.0,21.2027,21.2748,21.2027,21.2117,70889.0
2018-02-02 14:40:00,23.53,23.53,23.45,23.49,65244.0,21.2117,21.2117,21.1396,21.1756,65244.0
2018-02-02 14:50:00,23.49,23.54,23.41,23.45,97529.0,21.1756,21.2207,21.1035,21.1396,97529.0
2018-02-02 15:00:00,23.45,23.45,23.38,23.39,89315.0,21.1396,21.1396,21.0765,21.0855,89315.0
2018-02-02 15:10:00,23.39,23.55,23.37,23.54,75985.0,21.0855,21.2297,21.0675,21.2207,75985.0
2018-02-02 15:20:00,23.55,23.61,23.54,23.57,75334.0,21.2297,21.2838,21.2207,21.2477,75334.0
2018-02-02 15:30:00,23.57,23.59,23.54,23.56,131277.0,21.2477,21.2658,21.2207,21.2387,131277.0
2018-02-02 15:40:00,23.57,23.57,23.4,23.4,142126.0,21.2477,21.2477,21.0945,21.0945,142126.0
2018-02-02 15:50:00,23.4,23.49,23.38,23.49,262929.0,21.0945,21.1756,21.0765,21.1756,262929.0
2018-02-05 09:30:00,23.1,23.1,22.09,22.87,481219.0,20.8241,20.8241,19.9136,20.6167,481219.0
2018-02-05 09:40:00,22.85,22.98,22.8,22.87,213096.0,20.5987,20.7159,20.5536,20.6167,213096.0
2018-02-05 09:50:00,22.88,22.98,22.86,22.89,197248.0,20.6257,20.7159,20.6077,20.6347,197248.0
2018-02-05 10:00:00,22.89,22.94,22.83,22.92,88611.0,20.6347,20.6798,20.5807,20.6618,88611.0
2018-02-05 10:10:00,22.93,23.0,22.91,22.98,92179.0,20.6708,20.7339,20.6528,20.7159,92179.0
2018-02-05 10:20:00,22.97,23.05,22.96,23.02,58992.0,20.7069,20.779,20.6978,20.7519,58992.0
2018-02-05 10:30:00,23.01,23.02,22.98,22.98,136001.0,20.7429,20.7519,20.7159,20.7159,136001.0
2018-02-05 10:40:00,22.97,23.01,22.92,23.0,70903.0,20.7069,20.7429,20.6618,20.7339,70903.0
2018-02-05 10:50:00,23.01,23.04,22.99,23.01,167289.0,20.7429,20.77,20.7249,20.7429,167289.0
2018-02-05 11:00:00,23.01,23.02,22.99,23.01,126941.0,20.7429,20.7519,20.7249,20.7429,126941.0
2018-02-05 11:10:00,23.0,23.02,22.98,23.01,104949.0,20.7339,20.7519,20.7159,20.7429,104949.0
2018-02-05 11:20:00,23.01,23.01,22.87,22.88,72975.0,20.7429,20.7429,20.6167,20.6257,72975.0
2018-02-05 11:30:00,22.87,22.87,22.81,22.85,92453.0,20.6167,20.6167,20.5626,20.5987,92453.0
2018-02-05 11:40:00,22.84,22.88,22.84,22.84,220448.0,20.5897,20.6257,20.5897,20.5897,220448.0
2018-02-05 11:50:00,22.84,22.86,22.81,22.85,91617.0,20.5897,20.6077,20.5626,20.5987,91617.0
2018-02-05 12:00:00,22.85,22.85,22.8,22.8,50842.0,20.5987,20.5987,20.5536,20.5536,50842.0
2018-02-05 12:10:00,22.8,22.81,22.76,22.76,119957.0,20.5536,20.5626,20.5176,20.5176,119957.0
2018-02-05 12:20:00,22.76,22.76,22.68,22.72,129199.0,20.5176,20.5176,20.4454,20.4815,129199.0
2018-02-05 12:30:00,22.72,22.79,22.71,22.72,62617.0,20.4815,20.5446,20.4725,20.4815,62617.0
2018-02-05 12:40:00,22.72,22.74,22.7,22.72,132934.0,20.4815,20.4995,20.4635,20.4815,132934.0
2018-02-05 12:50:00,22.71,22.76,22.7,22.74,72617.0,20.4725,20.5176,20.4635,20.4995,72617.0
2018-02-05 13:00:00,22.73,22.73,22.58,22.59,110941.0,20.4905,20.4905,20.3553,20.3643,110941.0
2018-02-05 13:10:00,22.58,22.58,22.43,22.43,131772.0,20.3553,20.3553,20.2201,20.2201,131772.0
2018-02-05 13:20:00,22.43,22.47,22.35,22.46,118495.0,20.2201,20.2561,20.1479,20.2471,118495.0
2018-02-05 13:30:00,22.46,22.52,22.39,22.4,145793.0,20.2471,20.3012,20.184,20.193,145793.0
2018-02-05 13:40:00,22.4,22.57,22.4,22.46,158827.0,20.193,20.3463,20.193,20.2471,158827.0
2018-02-05 13:50:00,22.46,22.48,22.42,22.46,74832.0,20.2471,20.2651,20.211,20.2471,74832.0
2018-02-05 14:00:00,22.46,22.52,22.46,22.5,119825.0,20.2471,20.3012,20.2471,20.2832,119825.0
2018-02-05 14:10:00,22.5,22.5,22.3,22.3,90413.0,20.2832,20.2832,20.1029,20.1029,90413.0
2018-02-05 14:20:00,22.3,22.34,22.21,22.25,139406.0,20.1029,20.1389,20.0217,20.0578,139406.0
2018-02-05 14:30:00,22.25,22.27,22.14,22.18,129543.0,20.0578,20.0758,19.9586,19.9947,129543.0
2018-02-05 14:40:00,22.18,22.22,22.12,22.14,132649.0,19.9947,20.0308,19.9406,19.9586,132649.0
2018-02-05 14:50:00,22.14,22.26,22.1,22.21,246163.0,19.9586,20.0668,19.9226,20.0217,246163.0
2018-02-05 15:00:00,22.21,22.22,21.77,21.78,298124.0,20.0217,20.0308,19.6251,19.6341,298124.0
2018-02-05 15:10:00,21.78,22.36,21.65,22.06,360892.0,19.6341,20.157,19.5169,19.8865,360892.0
2018-02-05 15:20:00,22.06,22.4,22.03,22.39,232987.0,19.8865,20.193,19.8595,20.184,232987.0
2018-02-05 15:30:00,22.39,22.4,22.04,22.04,171975.0,20.184,20.193,19.8685,19.8685,171975.0
2018-02-05 15:40:00,22.04,22.09,21.89,21.91,336905.0,19.8685,19.9136,19.7333,19.7513,336905.0
2018-02-05 15:50:00,21.91,22.01,21.84,21.93,653853.0,19.7513,19.8414,19.6882,19.7693,653853.0
2018-02-06 09:30:00,21.34,21.6,20.92,21.48,620419.0,19.2375,19.4718,18.8588,19.3637,620419.0
2018-02-06 09:40:00,21.48,21.66,21.28,21.66,516229.0,19.3637,19.5259,19.1834,19.5259,516229.0
2018-02-06 09:50:00,21.67,21.99,21.67,21.91,378297.0,19.5349,19.8234,19.5349,19.7513,378297.0
2018-02-06 10:00:00,21.9,22.03,21.82,21.84,154257.0,19.7423,19.8595,19.6702,19.6882,154257.0
2018-02-06 10:10:00,21.85,21.85,21.58,21.59,118517.0,19.6972,19.6972,19.4538,19.4628,118517.0
2018-02-06 10:20:00,21.59,21.68,21.37,21.39,138239.0,19.4628,19.544,19.2645,19.2825,138239.0
2018-02-06 10:30:00,21.39,21.48,21.31,21.42,91229.0,19.2825,19.3637,19.2104,19.3096,91229.0
2018-02-06 10:40:00,21.42,21.62,21.39,21.56,79339.0,19.3096,19.4899,19.2825,19.4358,79339.0
2018-02-06 10:50:00,21.56,21.65,21.48,21.52,54430.0,19.4358,19.5169,19.3637,19.3997,54430.0
2018-02-06 11:00:00,21.53,21.63,21.46,21.54,83066.0,19.4087,19.4989,19.3456,19.4178,83066.0
2018-02-06 11:10:00,21.55,21.61,21.44,21.52,124181.0,19.4268,19.4809,19.3276,19.3997,124181.0
2018-02-06 11:20:00,21.51,21.58,21.46,21.5,217835.0,19.3907,19.4538,19.3456,19.3817,217835.0
2018-02-06 11:30:00,21.5,21.53,21.42,21.5,218774.0,19.3817,19.4087,19.3096,19.3817,218774.0
2018-02-06 11:40:00,21.51,21.6,21.5,21.59,37071.0,19.3907,19.4718,19.3817,19.4628,37071.0
2018-02-06 11:50:00,21.59,21.81,21.58,21.72,49234.0,19.4628,19.6612,19.4538,19.58,49234.0
2018-02-06 12:00:00,21.72,21.87,21.69,21.86,35624.0,19.58,19.7152,19.553,19.7062,35624.0
2018-02-06 12:10:00,21.85,21.96,21.79,21.86,51289.0,19.6972,19.7964,19.6431,19.7062,51289.0
2018-02-06 12:20:00,21.87,21.98,21.81,21.95,44054.0,19.7152,19.8144,19.6612,19.7874,44054.0
2018-02-06 12:30:00,21.97,22.01,21.92,22.01,76496.0,19.8054,19.8414,19.7603,19.8414,76496.0
2018-02-06 12:40:00,22.01,22.03,21.87,21.89,47627.0,19.8414,19.8595,19.7152,19.7333,47627.0
2018-02-06 12:50:00,21.89,21.91,21.82,21.9,29670.0,19.7333,19.7513,19.6702,19.7423,29670.0
2018-02-06 13:00:00,21.89,21.9,21.82,21.83,28846.0,19.7333,19.7423,19.6702,19.6792,28846.0
2018-02-06 13:10:00,21.82,21.92,21.78,21.88,38416.0,19.6702,19.7603,19.6341,19.7243,38416.0
2018-02-06 13:20:00,21.88,21.89,21.82,21.88,65980.0,19.7243,19.7333,19.6702,19.7243,65980.0
2018-02-06 13:30:00,21.86,21.88,21.84,21.85,44529.0,19.7062,19.7243,19.6882,19.6972,44529.0
2018-02-06 13:40:00,21.85,21.85,21.73,21.76,60791.0,19.6972,19.6972,19.589,19.6161,60791.0
2018-02-06 13:50:00,21.75,21.77,21.71,21.73,29797.0,19.6071,19.6251,19.571,19.589,29797.0
2018-02-06 14:00:00,21.72,21.75,21.7,21.71,24647.0,19.58,19.6071,19.562,19.571,24647.0
2018-02-06 14:10:00,21.71,21.79,21.68,21.7,42522.0,19.571,19.6431,19.544,19.562,42522.0
2018-02-06 14:20:00,21.7,21.78,21.67,21.76,75990.0,19.562,19.6341,19.5349,19.6161,75990.0
2018-02-06 14:30:00,21.76,21.87,21.73,21.84,23966.0,19.6161,19.7152,19.589,19.6882,23966.0
2018-02-06 14:40:00,21.85,21.97,21.85,21.95,16698.0,19.6972,19.8054,19.6972,19.7874,16698.0
2018-02-06 14:50:00,21.98,22.06,21.92,22.06,87215.0,19.8144,19.8865,19.7603,19.8865,87215.0
2018-02-06 15:00:00,22.05,22.15,22.05,22.14,80561.0,19.8775,19.9677,19.8775,19.9586,80561.0
2018-02-06 15:10:00,22.15,22.18,22.0,22.01,43899.0,19.9677,19.9947,19.8324,19.8414,43899.0
2018-02-06 15:20:00,22.01,22.05,21.94,22.01,46270.0,19.8414,19.8775,19.7783,19.8414,46270.0
2018-02-06 15:30:00,22.01,22.15,21.96,22.13,53540.0,19.8414,19.9677,19.7964,19.9496,53540.0
2018-02-06 15:40:00,22.12,22.14,21.99,22.0,113209.0,19.9406,19.9586,19.8234,19.8324,113209.0
2018-02-06 15:50:00,22.02,22.11,21.99,22.1,531182.0,19.8505,19.9316,19.8234,19.9226,531182.0
2018-02-07 09:30:00,21.97,22.15,21.93,22.11,79068.0,19.8054,19.9677,19.7693,19.9316,79068.0
2018-02-07 09:40:00,22.11,22.37,22.1,22.27,148445.0,19.9316,20.166,19.9226,20.0758,148445.0
2018-02-07 09:50:00,22.26,22.35,22.24,22.33,41956.0,20.0668,20.1479,20.0488,20.1299,41956.0
2018-02-07 10:00:00,22.32,22.45,22.31,22.38,143912.0,20.1209,20.2381,20.1119,20.175,143912.0
2018-02-07 10:10:00,22.37,22.44,22.33,22.35,199917.0,20.166,20.2291,20.1299,20.1479,199917.0
2018-02-07 10:20:00,22.36,22.43,22.33,22.38,100635.0,20.157,20.2201,20.1299,20.175,100635.0
2018-02-07 10:30:00,22.38,22.39,22.3,22.33,42487.0,20.175,20.184,20.1029,20.1299,42487.0
2018-02-07 10:40:00,22.33,22.39,22.29,22.39,78705.0,20.1299,20.184,20.0939,20.184,78705.0
2018-02-07 10:50:00,22.39,22.4,22.33,22.33,17509.0,20.184,20.193,20.1299,20.1299,17509.0
2018-02-07 11:00:00,22.33,22.38,22.31,22.36,19991.0,20.1299,20.175,20.1119,20.157,19991.0
2018-02-07 11:10:00,22.36,22.43,22.36,22.39,22450.0,20.157,20.2201,20.157,20.184,22450.0
2018-02-07 11:20:00,22.38,22.42,22.34,22.35,65665.0,20.175,20.211,20.1389,20.1479,65665.0
2018-02-07 11:30:00,22.35,22.35,22.29,22.31,31686.0,20.1479,20.1479,20.0939,20.1119,31686.0
2018-02-07 11:40:00,22.32,22.39,22.31,22.34,21033.0,20.1209,20.184,20.1119,20.1389,21033.0
2018-02-07 11:50:00,22.33,22.35,22.27,22.31,32213.0,20.1299,20.1479,20.0758,20.1119,32213.0
2018-02-07 12:00:00,22.3,22.32,22.28,22.31,19068.0,20.1029,20.1209,20.0848,20.1119,19068.0
2018-02-07 12:10:00,22.31,22.37,22.31,22.37,14720.0,20.1119,20.166,20.1119,20.166,14720.0
2018-02-07 12:20:00,22.36,22.39,22.35,22.37,21006.0,20.157,20.184,20.1479,20.166,21006.0
2018-02-07 12:30:00,22.37,22.38,22.31,22.31,53396.0,20.166,20.175,20.1119,20.1119,53396.0
2018-02-07 12:40:00,22.31,22.38,22.3,22.31,81988.0,20.1119,20.175,20.1029,20.1119,81988.0
2018-02-07 12:50:00,22.31,22.36,22.3,22.34,48671.0,20.1119,20.157,20.1029,20.1389,48671.0
2018-02-07 13:00:00,22.34,22.4,22.28,22.29,92637.0,20.1389,20.193,20.0848,20.0939,92637.0
2018-02-07 13:10:00,22.29,22.33,22.22,22.33,83020.0,20.0939,20.1299,20.0308,20.1299,83020.0
2018-02-07 13:20:00,22.34,22.34,22.27,22.31,41607.0,20.1389,20.1389,20.0758,20.1119,41607.0
2018-02-07 13:30:00,22.31,22.44,22.31,22.43,108615.0,20.1119,20.2291,20.1119,20.2201,108615.0
2018-02-07 13:40:00,22.43,22.44,22.39,22.39,24511.0,20.2201,20.2291,20.184,20.184,24511.0
2018-02-07 13:50:00,22.38,22.38,22.29,22.34,50459.0,20.175,20.175,20.0939,20.1389,50459.0
2018-02-07 14:00:00,22.33,22.34,22.21,22.22,48458.0,20.1299,20.1389,20.0217,20.0308,48458.0
2018-02-07 14:10:00,22.21,22.26,22.21,22.23,37903.0,20.0217,20.0668,20.0217,20.0398,37903.0
2018-02-07 14:20:00,22.23,22.34,22.23,22.34,46831.0,20.0398,20.1389,20.0398,20.1389,46831.0
2018-02-07 14:30:00,22.34,22.35,22.32,22.32,23836.0,20.1389,20.1479,20.1209,20.1209,23836.0
2018-02-07 14:40:00,22.32,22.32,22.22,22.22,11566.0,20.1209,20.1209,20.0308,20.0308,11566.0
2018-02-07 14:50:00,22.22,22.29,22.19,22.29,68403.0,20.0308,20.0939,20.0037,20.0939,68403.0
2018-02-07 15:00:00,22.27,22.3,22.27,22.28,31182.0,20.0758,20.1029,20.0758,20.0848,31182.0
2018-02-07 15:10:00,22.28,22.34,22.28,22.33,56551.0,20.0848,20.1389,20.0848,20.1299,56551.0
2018-02-07 15:20:00,22.32,22.34,22.29,22.32,62096.0,20.1209,20.1389,20.0939,20.1209,62096.0
2018-02-07 15:30:00,22.32,22.36,22.28,22.36,277488.0,20.1209,20.157,20.0848,20.157,277488.0
2018-02-07 15:40:00,22.35,22.37,22.19,22.23,206519.0,20.1479,20.166,20.0037,20.0398,206519.0
2018-02-07 15:50:00,22.22,22.28,22.17,22.19,704692.0,20.0308,20.0848,19.9857,20.0037,704692.0
2018-02-08 09:30:00,22.19,22.42,22.0,22.26,242767.0,20.0037,20.211,19.8324,20.0668,242767.0
2018-02-08 09:40:00,22.25,22.37,22.01,22.02,161323.0,20.0578,20.166,19.8414,19.8505,161323.0
2018-02-08 09:50:00,22.01,22.15,21.97,22.12,69329.0,19.8414,19.9677,19.8054,19.9406,69329.0
2018-02-08 10:00:00,22.14,22.15,21.84,22.0,145653.0,19.9586,19.9677,19.6882,19.8324,145653.0
2018-02-08 10:10:00,22.01,22.05,21.88,21.91,67979.0,19.8414,19.8775,19.7243,19.7513,67979.0
2018-02-08 10:20:00,21.9,21.9,21.64,21.75,175895.0,19.7423,19.7423,19.5079,19.6071,175895.0
2018-02-08 10:30:00,21.74,21.77,21.55,21.7,258031.0,19.598,19.6251,19.4268,19.562,258031.0
2018-02-08 10:40:00,21.71,21.89,21.5,21.6,201628.0,19.571,19.7333,19.3817,19.4718,201628.0
2018-02-08 10:50:00,21.6,21.6,21.41,21.49,165986.0,19.4718,19.4718,19.3006,19.3727,165986.0
2018-02-08 11:00:00,21.53,21.6,21.45,21.53,76856.0,19.4087,19.4718,19.3366,19.4087,76856.0
2018-02-08 11:10:00,21.54,21.57,21.43,21.47,39527.0,19.4178,19.4448,19.3186,19.3546,39527.0
2018-02-08 11:20:00,21.47,21.52,21.43,21.44,45776.0,19.3546,19.3997,19.3186,19.3276,45776.0
2018-02-08 11:30:00,21.45,21.46,21.35,21.39,76455.0,19.3366,19.3456,19.2465,19.2825,76455.0
2018-02-08 11:40:00,21.38,21.4,21.27,21.3,171118.0,19.2735,19.2915,19.1744,19.2014,171118.0
2018-02-08 11:50:00,21.31,21.41,21.3,21.35,92428.0,19.2104,19.3006,19.2014,19.2465,92428.0
2018-02-08 12:00:00,21.35,21.46,21.34,21.4,94189.0,19.2465,19.3456,19.2375,19.2915,94189.0
2018-02-08 12:10:00,21.4,21.49,21.37,21.45,77609.0,19.2915,19.3727,19.2645,19.3366,77609.0
2018-02-08 12:20:00,21.45,21.48,21.31,21.33,57437.0,19.3366,19.3637,19.2104,19.2284,57437.0
2018-02-08 12:30:00,21.32,21.4,21.31,21.35,92512.0,19.2194,19.2915,19.2104,19.2465,92512.0
2018-02-08 12:40:00,21.36,21.48,21.36,21.4,51429.0,19.2555,19.3637,19.2555,19.2915,51429.0
2018-02-08 12:50:00,21.4,21.42,21.35,21.38,81626.0,19.2915,19.3096,19.2465,19.2735,81626.0
2018-02-08 13:00:00,21.36,21.38,21.3,21.31,58597.0,19.2555,19.2735,19.2014,19.2104,58597.0
2018-02-08 13:10:00,21.32,21.36,21.31,21.34,11269.0,19.2194,19.2555,19.2104,19.2375,11269.0
2018-02-08 13:20:00,21.37,21.45,21.36,21.38,24952.0,19.2645,19.3366,19.2555,19.2735,24952.0
2018-02-08 13:30:00,21.37,21.47,21.36,21.47,29817.0,19.2645,19.3546,19.2555,19.3546,29817.0
2018-02-08 13:40:00,21.48,21.67,21.47,21.63,64422.0,19.3637,19.5349,19.3546,19.4989,64422.0
2018-02-08 13:50:00,21.63,21.66,21.49,21.5,93417.0,19.4989,19.5259,19.3727,19.3817,93417.0
2018-02-08 14:00:00,21.5,21.53,21.49,21.51,44105.0,19.3817,19.4087,19.3727,19.3907,44105.0
2018-02-08 14:10:00,21.51,21.58,21.5,21.56,10261.0,19.3907,19.4538,19.3817,19.4358,10261.0
2018-02-08 14:20:00,21.58,21.61,21.49,21.52,60054.0,19.4538,19.4809,19.3727,19.3997,60054.0
2018-02-08 14:30:00,21.5,21.51,21.41,21.46,60553.0,19.3817,19.3907,19.3006,19.3456,60553.0
2018-02-08 14:40:00,21.47,21.58,21.45,21.53,66211.0,19.3546,19.4538,19.3366,19.4087,66211.0
2018-02-08 14:50:00,21.53,21.59,21.39,21.45,158001.0,19.4087,19.4628,19.2825,19.3366,158001.0
2018-02-08 15:00:00,21.45,21.64,21.44,21.59,77080.0,19.3366,19.5079,19.3276,19.4628,77080.0
2018-02-08 15:10:00,21.58,21.65,21.55,21.59,49671.0,19.4538,19.5169,19.4268,19.4628,49671.0
2018-02-08 15:20:00,21.59,21.81,21.57,21.76,146168.0,19.4628,19.6612,19.4448,19.6161,146168.0
2018-02-08 15:30:00,21.77,21.77,21.62,21.63,133405.0,19.6251,19.6251,19.4899,19.4989,133405.0
2018-02-08 15:40:00,21.63,21.65,21.49,21.54,225641.0,19.4989,19.5169,19.3727,19.4178,225641.0
2018-02-08 15:50:00,21.54,21.54,21.08,21.08,434366.0,19.4178,19.4178,19.0031,19.0031,434366.0
2018-02-09 09:30:00,21.03,21.62,21.03,21.4,133914.0,18.958,19.4899,18.958,19.2915,133914.0
2018-02-09 09:40:00,21.38,21.55,21.34,21.55,69658.0,19.2735,19.4268,19.2375,19.4268,69658.0
2018-02-09 09:50:00,21.57,21.61,21.43,21.47,69275.0,19.4448,19.4809,19.3186,19.3546,69275.0
2018-02-09 10:00:00,21.49,21.51,21.38,21.4,148215.0,19.3727,19.3907,19.2735,19.2915,148215.0
2018-02-09 10:10:00,21.41,21.44,21.34,21.41,87119.0,19.3006,19.3276,19.2375,19.3006,87119.0
2018-02-09 10:20:00,21.37,21.45,21.33,21.35,102364.0,19.2645,19.3366,19.2284,19.2465,102364.0
2018-02-09 10:30:00,21.34,21.4,21.22,21.25,76427.0,19.2375,19.2915,19.1293,19.1563,76427.0
2018-02-09 10:40:00,21.23,21.23,21.01,21.08,74369.0,19.1383,19.1383,18.94,19.0031,74369.0
2018-02-09 10:50:00,21.08,21.29,21.07,21.21,59788.0,19.0031,19.1924,18.9941,19.1203,59788.0
2018-02-09 11:00:00,21.24,21.33,21.21,21.32,57191.0,19.1473,19.2284,19.1203,19.2194,57191.0
2018-02-09 11:10:00,21.32,21.39,21.24,21.31,100183.0,19.2194,19.2825,19.1473,19.2104,100183.0
2018-02-09 11:20:00,21.3,21.36,21.29,21.3,50654.0,19.2014,19.2555,19.1924,19.2014,50654.0
2018-02-09 11:30:00,21.3,21.37,21.29,21.3,55079.0,19.2014,19.2645,19.1924,19.2014,55079.0
2018-02-09 11:40:00,21.3,21.31,21.14,21.16,63438.0,19.2014,19.2104,19.0572,19.0752,63438.0
2018-02-09 11:50:00,21.15,21.16,20.92,20.94,128865.0,19.0662,19.0752,18.8588,18.8769,128865.0
2018-02-09 12:00:00,20.93,20.98,20.65,20.65,158481.0,18.8679,18.9129,18.6154,18.6154,158481.0
2018-02-09 12:10:00,20.65,20.81,20.65,20.74,143994.0,18.6154,18.7597,18.6154,18.6966,143994.0
2018-02-09 12:20:00,20.75,20.87,20.73,20.8,93870.0,18.7056,18.8138,18.6876,18.7507,93870.0
2018-02-09 12:30:00,20.78,20.83,20.72,20.73,65991.0,18.7326,18.7777,18.6785,18.6876,65991.0
2018-02-09 12:40:00,20.73,20.73,20.62,20.64,66139.0,18.6876,18.6876,18.5884,18.6064,66139.0
2018-02-09 12:50:00,20.63,20.83,20.58,20.82,96785.0,18.5974,18.7777,18.5523,18.7687,96785.0
2018-02-09 13:00:00,20.82,20.82,20.72,20.72,69322.0,18.7687,18.7687,18.6785,18.6785,69322.0
2018-02-09 13:10:00,20.71,20.74,20.67,20.71,40093.0,18.6695,18.6966,18.6335,18.6695,40093.0
2018-02-09 13:20:00,20.7,20.76,20.66,20.69,32300.0,18.6605,18.7146,18.6245,18.6515,32300.0
2018-02-09 13:30:00,20.68,20.74,20.63,20.64,41673.0,18.6425,18.6966,18.5974,18.6064,41673.0
2018-02-09 13:40:00,20.64,20.79,20.64,20.75,69026.0,18.6064,18.7416,18.6064,18.7056,69026.0
2018-02-09 13:50:00,20.74,20.91,20.73,20.84,88427.0,18.6966,18.8498,18.6876,18.7867,88427.0
2018-02-09 14:00:00,20.82,20.96,20.81,20.92,68038.0,18.7687,18.8949,18.7597,18.8588,68038.0
2018-02-09 14:10:00,20.91,21.05,20.85,21.04,153342.0,18.8498,18.976,18.7957,18.967,153342.0
2018-02-09 14:20:00,21.06,21.14,21.03,21.08,120664.0,18.985,19.0572,18.958,19.0031,120664.0
2018-02-09 14:30:00,21.08,21.09,20.93,21.01,313314.0,19.0031,19.0121,18.8679,18.94,313314.0
2018-02-09 14:40:00,21.01,21.06,20.97,21.05,81486.0,18.94,18.985,18.9039,18.976,81486.0
2018-02-09 14:50:00,21.06,21.1,21.03,21.04,57715.0,18.985,19.0211,18.958,18.967,57715.0
2018-02-09 15:00:00,21.03,21.03,20.8,20.85,86670.0,18.958,18.958,18.7507,18.7957,86670.0
2018-02-09 15:10:00,20.85,20.99,20.8,20.96,62986.0,18.7957,18.9219,18.7507,18.8949,62986.0
2018-02-09 15:20:00,20.97,21.04,20.92,21.02,131168.0,18.9039,18.967,18.8588,18.949,131168.0
2018-02-09 15:30:00,21.03,21.12,20.92,20.95,159447.0,18.958,19.0391,18.8588,18.8859,159447.0
2018-02-09 15:40:00,20.95,21.31,20.93,21.3,245359.0,18.8859,19.2104,18.8679,19.2014,245359.0
2018-02-09 15:50:00,21.31,21.36,21.13,21.19,441088.0,19.2104,19.2555,19.0481,19.1022,441088.0
2018-02-12 09:30:00,21.24,21.46,21.22,21.34,182466.0,19.1473,19.3456,19.1293,19.2375,182466.0
2018-02-12 09:40:00,21.32,21.47,21.25,21.4,137589.0,19.2194,19.3546,19.1563,19.2915,137589.0
2018-02-12 09:50:00,21.39,21.4,21.19,21.19,88539.0,19.2825,19.2915,19.1022,19.1022,88539.0
2018-02-12 10:00:00,21.21,21.28,21.07,21.07,58793.0,19.1203,19.1834,18.9941,18.9941,58793.0
2018-02-12 10:10:00,21.07,21.11,20.96,20.98,78213.0,18.9941,19.0301,18.8949,18.9129,78213.0
2018-02-12 10:20:00,20.97,21.07,20.94,21.0,82598.0,18.9039,18.9941,18.8769,18.931,82598.0
2018-02-12 10:30:00,21.0,21.1,20.92,21.03,108426.0,18.931,19.0211,18.8588,18.958,108426.0
2018-02-12 10:40:00,21.03,21.06,20.97,21.05,94689.0,18.958,18.985,18.9039,18.976,94689.0
2018-02-12 10:50:00,21.05,21.06,20.98,21.05,37570.0,18.976,18.985,18.9129,18.976,37570.0
2018-02-12 11:00:00,21.05,21.06,20.99,21.0,60364.0,18.976,18.985,18.9219,18.931,60364.0
2018-02-12 11:10:00,21.01,21.09,20.96,21.05,51675.0,18.94,19.0121,18.8949,18.976,51675.0
2018-02-12 11:20:00,21.04,21.07,21.0,21.01,69851.0,18.967,18.9941,18.931,18.94,69851.0
2018-02-12 11:30:00,21.01,21.05,20.97,21.01,65211.0,18.94,18.976,18.9039,18.94,65211.0
2018-02-12 11:40:00,21.02,21.27,21.02,21.26,71576.0,18.949,19.1744,18.949,19.1653,71576.0
2018-02-12 11:50:00,21.26,21.37,21.21,21.37,130409.0,19.1653,19.2645,19.1203,19.2645,130409.0
2018-02-12 12:00:00,21.37,21.43,21.3,21.4,194392.0,19.2645,19.3186,19.2014,19.2915,194392.0
2018-02-12 12:10:00,21.39,21.51,21.39,21.49,101501.0,19.2825,19.3907,19.2825,19.3727,101501.0
2018-02-12 12:20:00,21.47,21.47,21.31,21.31,70451.0,19.3546,19.3546,19.2104,19.2104,70451.0
2018-02-12 12:30:00,21.31,21.31,21.24,21.27,39071.0,19.2104,19.2104,19.1473,19.1744,39071.0
2018-02-12 12:40:00,21.28,21.34,21.25,21.29,14686.0,19.1834,19.2375,19.1563,19.1924,14686.0
2018-02-12 12:50:00,21.3,21.38,21.29,21.32,27696.0,19.2014,19.2735,19.1924,19.2194,27696.0
2018-02-12 13:00:00,21.33,21.34,21.29,21.34,26645.0,19.2284,19.2375,19.1924,19.2375,26645.0
2018-02-12 13:10:00,21.34,21.34,21.31,21.31,22845.0,19.2375,19.2375,19.2104,19.2104,22845.0
2018-02-12 13:20:00,21.3,21.35,21.3,21.33,29518.0,19.2014,19.2465,19.2014,19.2284,29518.0
2018-02-12 13:30:00,21.33,21.33,21.29,21.31,25266.0,19.2284,19.2284,19.1924,19.2104,25266.0
2018-02-12 13:40:00,21.31,21.36,21.3,21.35,26082.0,19.2104,19.2555,19.2014,19.2465,26082.0
2018-02-12 13:50:00,21.35,21.45,21.34,21.43,30046.0,19.2465,19.3366,19.2375,19.3186,30046.0
2018-02-12 14:00:00,21.42,21.44,21.39,21.4,40327.0,19.3096,19.3276,19.2825,19.2915,40327.0
2018-02-12 14:10:00,21.4,21.41,21.33,21.35,56160.0,19.2915,19.3006,19.2284,19.2465,56160.0
2018-02-12 14:20:00,21.35,21.37,21.3,21.34,53917.0,19.2465,19.2645,19.2014,19.2375,53917.0
2018-02-12 14:30:00,21.34,21.4,21.34,21.39,20380.0,19.2375,19.2915,19.2375,19.2825,20380.0
2018-02-12 14:40:00,21.39,21.4,21.33,21.37,61568.0,19.2825,19.2915,19.2284,19.2645,61568.0
2018-02-12 14:50:00,21.37,21.41,21.36,21.39,37820.0,19.2645,19.3006,19.2555,19.2825,37820.0
2018-02-12 15:00:00,21.38,21.39,21.25,21.26,75902.0,19.2735,19.2825,19.1563,19.1653,75902.0
2018-02-12 15:10:00,21.26,21.3,21.25,21.29,39777.0,19.1653,19.2014,19.1563,19.1924,39777.0
2018-02-12 15:20:00,21.29,21.44,21.28,21.43,151882.0,19.1924,19.3276,19.1834,19.3186,151882.0
2018-02-12 15:30:00,21.43,21.51,21.43,21.51,168350.0,19.3186,19.3907,19.3186,19.3907,168350.0
2018-02-12 15:40:00,21.5,21.6,21.44,21.44,203686.0,19.3817,19.4718,19.3276,19.3276,203686.0
2018-02-12 15:50:00,21.45,21.53,21.43,21.51,390924.0,19.3366,19.4087,19.3186,19.3907,390924.0
2018-02-13 09:30:00,21.32,21.38,21.21,21.32,121462.0,19.2194,19.2735,19.1203,19.2194,121462.0
2018-02-13 09:40:00,21.31,21.42,21.23,21.25,63151.0,19.2104,19.3096,19.1383,19.1563,63151.0
2018-02-13 09:50:00,21.25,21.25,21.15,21.2,89995.0,19.1563,19.1563,19.0662,19.1113,89995.0
2018-02-13 10:00:00,21.2,21.21,21.16,21.18,36633.0,19.1113,19.1203,19.0752,19.0932,36633.0
2018-02-13 10:10:00,21.18,21.29,21.17,21.28,48783.0,19.0932,19.1924,19.0842,19.1834,48783.0
2018-02-13 10:20:00,21.27,21.3,21.24,21.24,35073.0,19.1744,19.2014,19.1473,19.1473,35073.0
2018-02-13 10:30:00,21.23,21.27,21.21,21.26,41360.0,19.1383,19.1744,19.1203,19.1653,41360.0
2018-02-13 10:40:00,21.27,21.4,21.26,21.37,67643.0,19.1744,19.2915,19.1653,19.2645,67643.0
2018-02-13 10:50:00,21.36,21.36,21.32,21.33,9268.0,19.2555,19.2555,19.2194,19.2284,9268.0
2018-02-13 11:00:00,21.31,21.36,21.25,21.3,323758.0,19.2104,19.2555,19.1563,19.2014,323758.0
2018-02-13 11:10:00,21.3,21.31,21.22,21.24,91581.0,19.2014,19.2104,19.1293,19.1473,91581.0
2018-02-13 11:20:00,21.24,21.25,21.19,21.19,86917.0,19.1473,19.1563,19.1022,19.1022,86917.0
2018-02-13 11:30:00,21.18,21.22,21.18,21.21,36797.0,19.0932,19.1293,19.0932,19.1203,36797.0
2018-02-13 11:40:00,21.22,21.29,21.2,21.27,32343.0,19.1293,19.1924,19.1113,19.1744,32343.0
2018-02-13 11:50:00,21.25,21.28,21.2,21.27,47649.0,19.1563,19.1834,19.1113,19.1744,47649.0
2018-02-13 12:00:00,21.27,21.3,21.27,21.3,27669.0,19.1744,19.2014,19.1744,19.2014,27669.0
2018-02-13 12:10:00,21.3,21.3,21.21,21.23,81733.0,19.2014,19.2014,19.1203,19.1383,81733.0
2018-02-13 12:20:00,21.23,21.25,21.22,21.24,66410.0,19.1383,19.1563,19.1293,19.1473,66410.0
2018-02-13 12:30:00,21.24,21.26,21.23,21.25,23317.0,19.1473,19.1653,19.1383,19.1563,23317.0
2018-02-13 12:40:00,21.25,21.25,21.22,21.23,43459.0,19.1563,19.1563,19.1293,19.1383,43459.0
2018-02-13 12:50:00,21.24,21.24,21.2,21.22,54549.0,19.1473,19.1473,19.1113,19.1293,54549.0
2018-02-13 13:00:00,21.21,21.3,21.21,21.28,63227.0,19.1203,19.2014,19.1203,19.1834,63227.0
2018-02-13 13:10:00,21.26,21.26,21.22,21.26,13182.0,19.1653,19.1653,19.1293,19.1653,13182.0
2018-02-13 13:20:00,21.26,21.3,21.25,21.28,82726.0,19.1653,19.2014,19.1563,19.1834,82726.0
2018-02-13 13:30:00,21.28,21.29,21.25,21.29,12962.0,19.1834,19.1924,19.1563,19.1924,12962.0
2018-02-13 13:40:00,21.28,21.31,21.28,21.3,19060.0,19.1834,19.2104,19.1834,19.2014,19060.0
2018-02-13 13:50:00,21.3,21.32,21.25,21.27,52601.0,19.2014,19.2194,19.1563,19.1744,52601.0
2018-02-13 14:00:00,21.27,21.27,21.25,21.27,6368.0,19.1744,19.1744,19.1563,19.1744,6368.0
2018-02-13 14:10:00,21.27,21.3,21.24,21.26,54694.0,19.1744,19.2014,19.1473,19.1653,54694.0
2018-02-13 14:20:00,21.25,21.25,21.2,21.2,40153.0,19.1563,19.1563,19.1113,19.1113,40153.0
2018-02-13 14:30:00,21.2,21.21,21.18,21.19,26212.0,19.1113,19.1203,19.0932,19.1022,26212.0
2018-02-13 14:40:00,21.18,21.21,21.15,21.2,95026.0,19.0932,19.1203,19.0662,19.1113,95026.0
2018-02-13 14:50:00,21.2,21.27,21.19,21.23,161868.0,19.1113,19.1744,19.1022,19.1383,161868.0
2018-02-13 15:00:00,21.22,21.25,21.21,21.22,58046.0,19.1293,19.1563,19.1203,19.1293,58046.0
2018-02-13 15:10:00,21.22,21.23,21.19,21.22,132465.0,19.1293,19.1383,19.1022,19.1293,132465.0
2018-02-13 15:20:00,21.23,21.27,21.21,21.23,300704.0,19.1383,19.1744,19.1203,19.1383,300704.0
2018-02-13 15:30:00,21.23,21.26,21.21,21.25,260848.0,19.1383,19.1653,19.1203,19.1563,260848.0
2018-02-13 15:40:00,21.23,21.27,21.22,21.26,197473.0,19.1383,19.1744,19.1293,19.1653,197473.0
2018-02-13 15:50:00,21.26,21.3,21.23,21.25,241824.0,19.1653,19.2014,19.1383,19.1563,241824.0
2018-02-14 09:30:00,21.25,21.33,21.16,21.25,121299.0,19.1563,19.2284,19.0752,19.1563,121299.0
2018-02-14 09:40:00,21.25,21.28,21.21,21.24,81939.0,19.1563,19.1834,19.1203,19.1473,81939.0
2018-02-14 09:50:00,21.24,21.33,21.24,21.3,112525.0,19.1473,19.2284,19.1473,19.2014,112525.0
2018-02-14 10:00:00,21.3,21.34,21.25,21.32,559380.0,19.2014,19.2375,19.1563,19.2194,559380.0
2018-02-14 10:10:00,21.32,21.4,21.31,21.34,67200.0,19.2194,19.2915,19.2104,19.2375,67200.0
2018-02-14 10:20:00,21.34,21.4,21.33,21.38,135193.0,19.2375,19.2915,19.2284,19.2735,135193.0
2018-02-14 10:30:00,21.38,21.46,21.36,21.46,69663.0,19.2735,19.3456,19.2555,19.3456,69663.0
2018-02-14 10:40:00,21.46,21.5,21.44,21.46,66665.0,19.3456,19.3817,19.3276,19.3456,66665.0
2018-02-14 10:50:00,21.46,21.46,21.37,21.38,133723.0,19.3456,19.3456,19.2645,19.2735,133723.0
2018-02-14 11:00:00,21.38,21.38,21.28,21.33,76347.0,19.2735,19.2735,19.1834,19.2284,76347.0
2018-02-14 11:10:00,21.32,21.42,21.28,21.42,146008.0,19.2194,19.3096,19.1834,19.3096,146008.0
2018-02-14 11:20:00,21.41,21.51,21.38,21.49,456488.0,19.3006,19.3907,19.2735,19.3727,456488.0
2018-02-14 11:30:00,21.5,21.53,21.46,21.51,228924.0,19.3817,19.4087,19.3456,19.3907,228924.0
2018-02-14 11:40:00,21.51,21.52,21.34,21.39,123905.0,19.3907,19.3997,19.2375,19.2825,123905.0
2018-02-14 11:50:00,21.39,21.42,21.34,21.39,37360.0,19.2825,19.3096,19.2375,19.2825,37360.0
2018-02-14 12:00:00,21.39,21.44,21.32,21.41,123212.0,19.2825,19.3276,19.2194,19.3006,123212.0
2018-02-14 12:10:00,21.42,21.43,21.32,21.34,178597.0,19.3096,19.3186,19.2194,19.2375,178597.0
2018-02-14 12:20:00,21.34,21.4,21.34,21.39,42843.0,19.2375,19.2915,19.2375,19.2825,42843.0
2018-02-14 12:30:00,21.39,21.43,21.39,21.43,61997.0,19.2825,19.3186,19.2825,19.3186,61997.0
2018-02-14 12:40:00,21.43,21.44,21.41,21.41,21493.0,19.3186,19.3276,19.3006,19.3006,21493.0
2018-02-14 12:50:00,21.42,21.48,21.4,21.46,104958.0,19.3096,19.3637,19.2915,19.3456,104958.0
2018-02-14 13:00:00,21.47,21.49,21.43,21.46,211479.0,19.3546,19.3727,19.3186,19.3456,211479.0
2018-02-14 13:10:00,21.47,21.5,21.45,21.48,141751.0,19.3546,19.3817,19.3366,19.3637,141751.0
2018-02-14 13:20:00,21.49,21.5,21.44,21.46,101743.0,19.3727,19.3817,19.3276,19.3456,101743.0
2018-02-14 13:30:00,21.46,21.47,21.45,21.47,35194.0,19.3456,19.3546,19.3366,19.3546,35194.0
2018-02-14 13:40:00,21.46,21.47,21.43,21.46,27868.0,19.3456,19.3546,19.3186,19.3456,27868.0
2018-02-14 13:50:00,21.45,21.47,21.44,21.46,95087.0,19.3366,19.3546,19.3276,19.3456,95087.0
2018-02-14 14:00:00,21.46,21.5,21.43,21.48,68459.0,19.3456,19.3817,19.3186,19.3637,68459.0
2018-02-14 14:10:00,21.48,21.49,21.46,21.48,72226.0,19.3637,19.3727,19.3456,19.3637,72226.0
2018-02-14 14:20:00,21.49,21.49,21.44,21.44,38294.0,19.3727,19.3727,19.3276,19.3276,38294.0
2018-02-14 14:30:00,21.44,21.46,21.43,21.45,19393.0,19.3276,19.3456,19.3186,19.3366,19393.0
2018-02-14 14:40:00,21.46,21.47,21.43,21.46,34338.0,19.3456,19.3546,19.3186,19.3456,34338.0
2018-02-14 14:50:00,21.46,21.46,21.42,21.42,34928.0,19.3456,19.3456,19.3096,19.3096,34928.0
2018-02-14 15:00:00,21.42,21.46,21.41,21.44,62501.0,19.3096,19.3456,19.3006,19.3276,62501.0
2018-02-14 15:10:00,21.45,21.54,21.42,21.54,171022.0,19.3366,19.4178,19.3096,19.4178,171022.0
2018-02-14 15:20:00,21.53,21.55,21.47,21.5,60908.0,19.4087,19.4268,19.3546,19.3817,60908.0
2018-02-14 15:30:00,21.5,21.5,21.48,21.5,73157.0,19.3817,19.3817,19.3637,19.3817,73157.0
2018-02-14 15:40:00,21.5,21.59,21.47,21.58,262326.0,19.3817,19.4628,19.3546,19.4538,262326.0
2018-02-14 15:50:00,21.59,21.61,21.54,21.59,161331.0,19.4628,19.4809,19.4178,19.4628,161331.0
2018-02-15 09:30:00,21.91,22.21,21.85,22.21,688150.0,19.7513,20.0217,19.6972,20.0217,688150.0
2018-02-15 09:40:00,22.21,22.26,22.02,22.03,219672.0,20.0217,20.0668,19.8505,19.8595,219672.0
2018-02-15 09:50:00,22.02,22.17,22.01,22.15,265547.0,19.8505,19.9857,19.8414,19.9677,265547.0
2018-02-15 10:00:00,22.14,22.19,22.12,22.15,115072.0,19.9586,20.0037,19.9406,19.9677,115072.0
2018-02-15 10:10:00,22.15,22.33,22.15,22.3,220461.0,19.9677,20.1299,19.9677,20.1029,220461.0
2018-02-15 10:20:00,22.29,22.36,22.26,22.33,316204.0,20.0939,20.157,20.0668,20.1299,316204.0
2018-02-15 10:30:00,22.33,22.37,22.18,22.18,205686.0,20.1299,20.166,19.9947,19.9947,205686.0
2018-02-15 10:40:00,22.19,22.25,22.11,22.14,137245.0,20.0037,20.0578,19.9316,19.9586,137245.0
2018-02-15 10:50:00,22.14,22.18,22.08,22.1,38243.0,19.9586,19.9947,19.9045,19.9226,38243.0
2018-02-15 11:00:00,22.09,22.15,22.05,22.14,85053.0,19.9136,19.9677,19.8775,19.9586,85053.0
2018-02-15 11:10:00,22.14,22.15,22.08,22.09,125439.0,19.9586,19.9677,19.9045,19.9136,125439.0
2018-02-15 11:20:00,22.1,22.17,22.1,22.17,107248.0,19.9226,19.9857,19.9226,19.9857,107248.0
2018-02-15 11:30:00,22.16,22.17,22.11,22.11,181981.0,19.9767,19.9857,19.9316,19.9316,181981.0
2018-02-15 11:40:00,22.11,22.11,22.09,22.1,81119.0,19.9316,19.9316,19.9136,19.9226,81119.0
2018-02-15 11:50:00,22.1,22.35,22.1,22.29,143452.0,19.9226,20.1479,19.9226,20.0939,143452.0
2018-02-15 12:00:00,22.3,22.31,22.23,22.25,50872.0,20.1029,20.1119,20.0398,20.0578,50872.0
2018-02-15 12:10:00,22.26,22.28,22.2,22.2,50803.0,20.0668,20.0848,20.0127,20.0127,50803.0
2018-02-15 12:20:00,22.2,22.3,22.19,22.29,106090.0,20.0127,20.1029,20.0037,20.0939,106090.0
2018-02-15 12:30:00,22.3,22.35,22.29,22.3,125302.0,20.1029,20.1479,20.0939,20.1029,125302.0
2018-02-15 12:40:00,22.3,22.31,22.29,22.3,24646.0,20.1029,20.1119,20.0939,20.1029,24646.0
2018-02-15 12:50:00,22.3,22.33,22.3,22.32,80492.0,20.1029,20.1299,20.1029,20.1209,80492.0
2018-02-15 13:00:00,22.32,22.5,22.31,22.5,186053.0,20.1209,20.2832,20.1119,20.2832,186053.0
2018-02-15 13:10:00,22.5,22.63,22.49,22.58,315491.0,20.2832,20.4004,20.2742,20.3553,315491.0
2018-02-15 13:20:00,22.58,22.59,22.48,22.55,183737.0,20.3553,20.3643,20.2651,20.3282,183737.0
2018-02-15 13:30:00,22.55,22.56,22.49,22.53,145426.0,20.3282,20.3373,20.2742,20.3102,145426.0
2018-02-15 13:40:00,22.53,22.64,22.49,22.63,154049.0,20.3102,20.4094,20.2742,20.4004,154049.0
2018-02-15 13:50:00,22.64,22.7,22.61,22.66,212422.0,20.4094,20.4635,20.3823,20.4274,212422.0
2018-02-15 14:00:00,22.64,22.71,22.59,22.66,137197.0,20.4094,20.4725,20.3643,20.4274,137197.0
2018-02-15 14:10:00,22.66,22.71,22.66,22.71,175097.0,20.4274,20.4725,20.4274,20.4725,175097.0
2018-02-15 14:20:00,22.71,22.73,22.67,22.71,470806.0,20.4725,20.4905,20.4364,20.4725,470806.0
2018-02-15 14:30:00,22.71,22.72,22.56,22.65,194605.0,20.4725,20.4815,20.3373,20.4184,194605.0
2018-02-15 14:40:00,22.65,22.69,22.58,22.68,299663.0,20.4184,20.4544,20.3553,20.4454,299663.0
2018-02-15 14:50:00,22.68,22.71,22.65,22.66,236381.0,20.4454,20.4725,20.4184,20.4274,236381.0
2018-02-15 15:00:00,22.66,22.68,22.53,22.53,128607.0,20.4274,20.4454,20.3102,20.3102,128607.0
2018-02-15 15:10:00,22.54,22.62,22.54,22.6,133826.0,20.3192,20.3913,20.3192,20.3733,133826.0
2018-02-15 15:20:00,22.61,22.65,22.54,22.55,132522.0,20.3823,20.4184,20.3192,20.3282,132522.0
2018-02-15 15:30:00,22.54,22.55,22.43,22.45,189570.0,20.3192,20.3282,20.2201,20.2381,189570.0
2018-02-15 15:40:00,22.45,22.49,22.43,22.43,260427.0,20.2381,20.2742,20.2201,20.2201,260427.0
2018-02-15 15:50:00,22.43,22.51,22.41,22.48,437910.0,20.2201,20.2922,20.202,20.2651,437910.0
2018-02-16 09:30:00,22.31,22.46,22.31,22.38,130491.0,20.2657,20.4019,20.2657,20.3293,130491.0
2018-02-16 09:40:00,22.38,22.43,22.29,22.4,115944.0,20.3293,20.3747,20.2475,20.3474,115944.0
2018-02-16 09:50:00,22.4,22.4,22.29,22.3,93612.0,20.3474,20.3474,20.2475,20.2566,93612.0
2018-02-16 10:00:00,22.3,22.31,22.24,22.26,11235.0,20.2566,20.2657,20.2021,20.2203,11235.0
2018-02-16 10:10:00,22.26,22.32,22.25,22.28,15967.0,20.2203,20.2748,20.2112,20.2384,15967.0
2018-02-16 10:20:00,22.29,22.33,22.26,22.31,11570.0,20.2475,20.2839,20.2203,20.2657,11570.0
2018-02-16 10:30:00,22.3,22.37,22.28,22.34,16862.0,20.2566,20.3202,20.2384,20.2929,16862.0
2018-02-16 10:40:00,22.34,22.38,22.33,22.36,23877.0,20.2929,20.3293,20.2839,20.3111,23877.0
2018-02-16 10:50:00,22.36,22.38,22.35,22.37,58336.0,20.3111,20.3293,20.302,20.3202,58336.0
2018-02-16 11:00:00,22.37,22.4,22.36,22.37,71534.0,20.3202,20.3474,20.3111,20.3202,71534.0
2018-02-16 11:10:00,22.38,22.41,22.36,22.4,92593.0,20.3293,20.3565,20.3111,20.3474,92593.0
2018-02-16 11:20:00,22.4,22.41,22.36,22.37,13435.0,20.3474,20.3565,20.3111,20.3202,13435.0
2018-02-16 11:30:00,22.37,22.39,22.35,22.38,13740.0,20.3202,20.3384,20.302,20.3293,13740.0
2018-02-16 11:40:00,22.38,22.39,22.35,22.37,23603.0,20.3293,20.3384,20.302,20.3202,23603.0
2018-02-16 11:50:00,22.36,22.36,22.31,22.31,17261.0,20.3111,20.3111,20.2657,20.2657,17261.0
2018-02-16 12:00:00,22.3,22.31,22.28,22.29,27828.0,20.2566,20.2657,20.2384,20.2475,27828.0
2018-02-16 12:10:00,22.29,22.31,22.25,22.26,22014.0,20.2475,20.2657,20.2112,20.2203,22014.0
2018-02-16 12:20:00,22.26,22.27,22.19,22.2,28131.0,20.2203,20.2294,20.1567,20.1658,28131.0
2018-02-16 12:30:00,22.2,22.31,22.2,22.31,105077.0,20.1658,20.2657,20.1658,20.2657,105077.0
2018-02-16 12:40:00,22.31,22.35,22.3,22.32,24187.0,20.2657,20.302,20.2566,20.2748,24187.0
2018-02-16 12:50:00,22.33,22.33,22.27,22.31,54146.0,20.2839,20.2839,20.2294,20.2657,54146.0
2018-02-16 13:00:00,22.31,22.34,22.27,22.32,63364.0,20.2657,20.2929,20.2294,20.2748,63364.0
2018-02-16 13:10:00,22.33,22.33,22.24,22.24,22749.0,20.2839,20.2839,20.2021,20.2021,22749.0
2018-02-16 13:20:00,22.25,22.25,22.13,22.14,25416.0,20.2112,20.2112,20.1022,20.1113,25416.0
2018-02-16 13:30:00,22.14,22.24,22.1,22.23,54104.0,20.1113,20.2021,20.0749,20.193,54104.0
2018-02-16 13:40:00,22.24,22.28,22.22,22.24,13746.0,20.2021,20.2384,20.1839,20.2021,13746.0
2018-02-16 13:50:00,22.24,22.25,22.16,22.23,75365.0,20.2021,20.2112,20.1294,20.193,75365.0
2018-02-16 14:00:00,22.22,22.31,22.22,22.3,139031.0,20.1839,20.2657,20.1839,20.2566,139031.0
2018-02-16 14:10:00,22.3,22.32,22.24,22.27,101592.0,20.2566,20.2748,20.2021,20.2294,101592.0
2018-02-16 14:20:00,22.27,22.31,22.24,22.29,137481.0,20.2294,20.2657,20.2021,20.2475,137481.0
2018-02-16 14:30:00,22.29,22.36,22.28,22.34,53601.0,20.2475,20.3111,20.2384,20.2929,53601.0
2018-02-16 14:40:00,22.33,22.33,22.25,22.27,21893.0,20.2839,20.2839,20.2112,20.2294,21893.0
2018-02-16 14:50:00,22.28,22.31,22.25,22.3,35182.0,20.2384,20.2657,20.2112,20.2566,35182.0
2018-02-16 15:00:00,22.3,22.31,22.27,22.28,19506.0,20.2566,20.2657,20.2294,20.2384,19506.0
2018-02-16 15:10:00,22.28,22.29,22.24,22.26,31284.0,20.2384,20.2475,20.2021,20.2203,31284.0
2018-02-16 15:20:00,22.26,22.29,22.24,22.26,30983.0,20.2203,20.2475,20.2021,20.2203,30983.0
2018-02-16 15:30:00,22.26,22.27,22.24,22.26,52806.0,20.2203,20.2294,20.2021,20.2203,52806.0
2018-02-16 15:40:00,22.27,22.31,22.24,22.3,82411.0,20.2294,20.2657,20.2021,20.2566,82411.0
2018-02-16 15:50:00,22.3,22.3,22.24,22.24,161703.0,20.2566,20.2566,20.2021,20.2021,161703.0
2018-02-20 09:30:00,22.03,22.36,22.03,22.2,171029.0,20.0113,20.3111,20.0113,20.1658,171029.0
2018-02-20 09:40:00,22.19,22.19,22.03,22.09,45654.0,20.1567,20.1567,20.0113,20.0658,45654.0
2018-02-20 09:50:00,22.09,22.09,21.9,21.93,67822.0,20.0658,20.0658,19.8933,19.9205,67822.0
2018-02-20 10:00:00,21.92,21.92,21.79,21.82,75096.0,19.9114,19.9114,19.7933,19.8206,75096.0
2018-02-20 10:10:00,21.82,21.99,21.81,21.98,52782.0,19.8206,19.975,19.8115,19.9659,52782.0
2018-02-20 10:20:00,21.98,21.99,21.87,21.89,24310.0,19.9659,19.975,19.866,19.8842,24310.0
2018-02-20 10:30:00,21.88,21.92,21.85,21.85,37249.0,19.8751,19.9114,19.8478,19.8478,37249.0
2018-02-20 10:40:00,21.85,21.95,21.85,21.93,62162.0,19.8478,19.9387,19.8478,19.9205,62162.0
2018-02-20 10:50:00,21.91,21.91,21.78,21.79,34288.0,19.9023,19.9023,19.7843,19.7933,34288.0
2018-02-20 11:00:00,21.79,21.85,21.77,21.82,46481.0,19.7933,19.8478,19.7752,19.8206,46481.0
2018-02-20 11:10:00,21.81,21.82,21.77,21.8,55245.0,19.8115,19.8206,19.7752,19.8024,55245.0
2018-02-20 11:20:00,21.8,21.86,21.8,21.82,20265.0,19.8024,19.8569,19.8024,19.8206,20265.0
2018-02-20 11:30:00,21.83,21.85,21.8,21.8,22922.0,19.8297,19.8478,19.8024,19.8024,22922.0
2018-02-20 11:40:00,21.8,21.86,21.8,21.83,33684.0,19.8024,19.8569,19.8024,19.8297,33684.0
2018-02-20 11:50:00,21.82,21.86,21.8,21.86,37941.0,19.8206,19.8569,19.8024,19.8569,37941.0
2018-02-20 12:00:00,21.86,21.93,21.85,21.93,53819.0,19.8569,19.9205,19.8478,19.9205,53819.0
2018-02-20 12:10:00,21.93,22.03,21.92,21.96,67640.0,19.9205,20.0113,19.9114,19.9478,67640.0
2018-02-20 12:20:00,21.96,21.96,21.9,21.9,44092.0,19.9478,19.9478,19.8933,19.8933,44092.0
2018-02-20 12:30:00,21.91,21.99,21.9,21.99,51451.0,19.9023,19.975,19.8933,19.975,51451.0
2018-02-20 12:40:00,21.99,22.0,21.92,21.92,41258.0,19.975,19.9841,19.9114,19.9114,41258.0
2018-02-20 12:50:00,21.92,21.95,21.9,21.92,46197.0,19.9114,19.9387,19.8933,19.9114,46197.0
2018-02-20 13:00:00,21.92,21.92,21.84,21.84,56679.0,19.9114,19.9114,19.8388,19.8388,56679.0
2018-02-20 13:10:00,21.84,21.87,21.83,21.86,38903.0,19.8388,19.866,19.8297,19.8569,38903.0
2018-02-20 13:20:00,21.85,21.86,21.79,21.8,32413.0,19.8478,19.8569,19.7933,19.8024,32413.0
2018-02-20 13:30:00,21.8,21.84,21.79,21.8,28179.0,19.8024,19.8388,19.7933,19.8024,28179.0
2018-02-20 13:40:00,21.8,21.84,21.77,21.82,68065.0,19.8024,19.8388,19.7752,19.8206,68065.0
2018-02-20 13:50:00,21.82,21.94,21.75,21.94,565633.0,19.8206,19.9296,19.757,19.9296,565633.0
2018-02-20 14:00:00,21.95,21.96,21.87,21.88,29245.0,19.9387,19.9478,19.866,19.8751,29245.0
2018-02-20 14:10:00,21.88,21.97,21.87,21.89,55022.0,19.8751,19.9568,19.866,19.8842,55022.0
2018-02-20 14:20:00,21.88,21.9,21.86,21.87,18286.0,19.8751,19.8933,19.8569,19.866,18286.0
2018-02-20 14:30:00,21.87,21.91,21.86,21.9,25219.0,19.866,19.9023,19.8569,19.8933,25219.0
2018-02-20 14:40:00,21.89,21.9,21.86,21.89,11089.0,19.8842,19.8933,19.8569,19.8842,11089.0
2018-02-20 14:50:00,21.9,21.9,21.87,21.89,16545.0,19.8933,19.8933,19.866,19.8842,16545.0
2018-02-20 15:00:00,21.89,21.95,21.85,21.86,183937.0,19.8842,19.9387,19.8478,19.8569,183937.0
2018-02-20 15:10:00,21.85,21.87,21.81,21.84,25715.0,19.8478,19.866,19.8115,19.8388,25715.0
2018-02-20 15:20:00,21.84,21.86,21.78,21.85,39018.0,19.8388,19.8569,19.7843,19.8478,39018.0
2018-02-20 15:30:00,21.85,21.89,21.84,21.88,37968.0,19.8478,19.8842,19.8388,19.8751,37968.0
2018-02-20 15:40:00,21.87,21.9,21.84,21.88,76111.0,19.866,19.8933,19.8388,19.8751,76111.0
2018-02-20 15:50:00,21.88,21.89,21.82,21.88,174824.0,19.8751,19.8842,19.8206,19.8751,174824.0
2018-02-21 09:30:00,21.96,22.12,21.81,22.11,86374.0,19.9478,20.0931,19.8115,20.084,86374.0
2018-02-21 09:40:00,22.12,22.13,22.04,22.07,22579.0,20.0931,20.1022,20.0204,20.0477,22579.0
2018-02-21 09:50:00,22.07,22.07,22.01,22.03,14554.0,20.0477,20.0477,19.9932,20.0113,14554.0
2018-02-21 10:00:00,22.02,22.04,21.94,21.95,29516.0,20.0023,20.0204,19.9296,19.9387,29516.0
2018-02-21 10:10:00,21.96,21.99,21.93,21.98,8870.0,19.9478,19.975,19.9205,19.9659,8870.0
2018-02-21 10:20:00,21.98,22.02,21.97,22.01,8847.0,19.9659,20.0023,19.9568,19.9932,8847.0
2018-02-21 10:30:00,22.02,22.1,22.02,22.1,6579.0,20.0023,20.0749,20.0023,20.0749,6579.0
2018-02-21 10:40:00,22.12,22.12,22.07,22.1,8319.0,20.0931,20.0931,20.0477,20.0749,8319.0
2018-02-21 10:50:00,22.12,22.12,22.09,22.09,11556.0,20.0931,20.0931,20.0658,20.0658,11556.0
2018-02-21 11:00:00,22.09,22.13,22.09,22.12,9094.0,20.0658,20.1022,20.0658,20.0931,9094.0
2018-02-21 11:10:00,22.11,22.11,22.04,22.07,11067.0,20.084,20.084,20.0204,20.0477,11067.0
2018-02-21 11:20:00,22.07,22.12,22.07,22.11,18435.0,20.0477,20.0931,20.0477,20.084,18435.0
2018-02-21 11:30:00,22.09,22.18,22.09,22.18,21982.0,20.0658,20.1476,20.0658,20.1476,21982.0
2018-02-21 11:40:00,22.18,22.23,22.15,22.16,40703.0,20.1476,20.193,20.1204,20.1294,40703.0
2018-02-21 11:50:00,22.16,22.2,22.16,22.19,16237.0,20.1294,20.1658,20.1294,20.1567,16237.0
2018-02-21 12:00:00,22.18,22.22,22.13,22.13,24517.0,20.1476,20.1839,20.1022,20.1022,24517.0
2018-02-21 12:10:00,22.13,22.15,22.09,22.15,24679.0,20.1022,20.1204,20.0658,20.1204,24679.0
2018-02-21 12:20:00,22.16,22.16,22.1,22.15,10049.0,20.1294,20.1294,20.0749,20.1204,10049.0
2018-02-21 12:30:00,22.15,22.27,22.14,22.26,42147.0,20.1204,20.2294,20.1113,20.2203,42147.0
2018-02-21 12:40:00,22.27,22.31,22.26,22.3,22116.0,20.2294,20.2657,20.2203,20.2566,22116.0
2018-02-21 12:50:00,22.29,22.3,22.23,22.26,30227.0,20.2475,20.2566,20.193,20.2203,30227.0
2018-02-21 13:00:00,22.27,22.27,22.25,22.25,203994.0,20.2294,20.2294,20.2112,20.2112,203994.0
2018-02-21 13:10:00,22.25,22.26,22.24,22.25,14700.0,20.2112,20.2203,20.2021,20.2112,14700.0
2018-02-21 13:20:00,22.26,22.28,22.24,22.28,31292.0,20.2203,20.2384,20.2021,20.2384,31292.0
2018-02-21 13:30:00,22.29,22.32,22.26,22.26,31612.0,20.2475,20.2748,20.2203,20.2203,31612.0
2018-02-21 13:40:00,22.26,22.27,22.24,22.25,64791.0,20.2203,20.2294,20.2021,20.2112,64791.0
2018-02-21 13:50:00,22.26,22.34,22.26,22.33,34745.0,20.2203,20.2929,20.2203,20.2839,34745.0
2018-02-21 14:00:00,22.32,22.44,22.31,22.42,125644.0,20.2748,20.3838,20.2657,20.3656,125644.0
2018-02-21 14:10:00,22.42,22.43,22.32,22.35,36378.0,20.3656,20.3747,20.2748,20.302,36378.0
2018-02-21 14:20:00,22.35,22.36,22.31,22.34,38876.0,20.302,20.3111,20.2657,20.2929,38876.0
2018-02-21 14:30:00,22.34,22.35,22.31,22.32,15440.0,20.2929,20.302,20.2657,20.2748,15440.0
2018-02-21 14:40:00,22.32,22.32,22.23,22.24,46836.0,20.2748,20.2748,20.193,20.2021,46836.0
2018-02-21 14:50:00,22.24,22.25,22.21,22.22,14026.0,20.2021,20.2112,20.1749,20.1839,14026.0
2018-02-21 15:00:00,22.21,22.22,22.08,22.09,241824.0,20.1749,20.1839,20.0568,20.0658,241824.0
2018-02-21 15:10:00,22.09,22.12,22.04,22.05,16042.0,20.0658,20.0931,20.0204,20.0295,16042.0
2018-02-21 15:20:00,22.06,22.1,22.02,22.09,20265.0,20.0386,20.0749,20.0023,20.0658,20265.0
2018-02-21 15:30:00,22.1,22.11,22.05,22.05,19100.0,20.0749,20.084,20.0295,20.0295,19100.0
2018-02-21 15:40:00,22.04,22.04,21.94,21.98,42481.0,20.0204,20.0204,19.9296,19.9659,42481.0
2018-02-21 15:50:00,21.98,21.99,21.88,21.89,89740.0,19.9659,19.975,19.8751,19.8842,89740.0
2018-02-22 09:30:00,22.0,22.12,21.96,22.03,68557.0,19.9841,20.0931,19.9478,20.0113,68557.0
2018-02-22 09:40:00,22.06,22.09,21.89,21.97,54583.0,20.0386,20.0658,19.8842,19.9568,54583.0
2018-02-22 09:50:00,21.96,21.97,21.8,21.84,24749.0,19.9478,19.9568,19.8024,19.8388,24749.0
2018-02-22 10:00:00,21.86,21.94,21.83,21.85,73246.0,19.8569,19.9296,19.8297,19.8478,73246.0
2018-02-22 10:10:00,21.83,21.84,21.74,21.75,277732.0,19.8297,19.8388,19.7479,19.757,277732.0
2018-02-22 10:20:00,21.74,21.88,21.74,21.82,19801.0,19.7479,19.8751,19.7479,19.8206,19801.0
2018-02-22 10:30:00,21.82,21.9,21.82,21.89,29450.0,19.8206,19.8933,19.8206,19.8842,29450.0
2018-02-22 10:40:00,21.9,21.97,21.89,21.96,19523.0,19.8933,19.9568,19.8842,19.9478,19523.0
2018-02-22 10:50:00,21.94,21.96,21.87,21.89,14583.0,19.9296,19.9478,19.866,19.8842,14583.0
2018-02-22 11:00:00,21.9,21.96,21.88,21.95,26633.0,19.8933,19.9478,19.8751,19.9387,26633.0
2018-02-22 11:10:00,21.96,21.99,21.94,21.95,51048.0,19.9478,19.975,19.9296,19.9387,51048.0
2018-02-22 11:20:00,21.96,21.97,21.94,21.95,19316.0,19.9478,19.9568,19.9296,19.9387,19316.0
2018-02-22 11:30:00,21.96,21.97,21.94,21.96,20933.0,19.9478,19.9568,19.9296,19.9478,20933.0
2018-02-22 11:40:00,21.97,22.01,21.96,22.0,48375.0,19.9568,19.9932,19.9478,19.9841,48375.0
2018-02-22 11:50:00,21.99,22.04,21.98,22.03,26302.0,19.975,20.0204,19.9659,20.0113,26302.0
2018-02-22 12:00:00,22.03,22.04,21.97,22.0,14864.0,20.0113,20.0204,19.9568,19.9841,14864.0
2018-02-22 12:10:00,21.99,22.02,21.98,21.98,18771.0,19.975,20.0023,19.9659,19.9659,18771.0
2018-02-22 12:20:00,21.99,22.01,21.96,21.97,15022.0,19.975,19.9932,19.9478,19.9568,15022.0
2018-02-22 12:30:00,21.97,21.98,21.94,21.98,19657.0,19.9568,19.9659,19.9296,19.9659,19657.0
2018-02-22 12:40:00,21.97,21.99,21.93,21.94,24046.0,19.9568,19.975,19.9205,19.9296,24046.0
2018-02-22 12:50:00,21.95,21.98,21.93,21.95,18420.0,19.9387,19.9659,19.9205,19.9387,18420.0
2018-02-22 13:00:00,21.95,22.01,21.95,22.0,11648.0,19.9387,19.9932,19.9387,19.9841,11648.0
2018-02-22 13:10:00,22.0,22.0,21.92,21.92,28507.0,19.9841,19.9841,19.9114,19.9114,28507.0
2018-02-22 13:20:00,21.94,21.97,21.91,21.95,18253.0,19.9296,19.9568,19.9023,19.9387,18253.0
2018-02-22 13:30:00,21.95,21.97,21.92,21.92,14412.0,19.9387,19.9568,19.9114,19.9114,14412.0
2018-02-22 13:40:00,21.92,21.92,21.89,21.91,13806.0,19.9114,19.9114,19.8842,19.9023,13806.0
2018-02-22 13:50:00,21.9,21.91,21.87,21.91,43583.0,19.8933,19.9023,19.866,19.9023,43583.0
2018-02-22 14:00:00,21.89,21.92,21.88,21.88,14133.0,19.8842,19.9114,19.8751,19.8751,14133.0
2018-02-22 14:10:00,21.9,21.91,21.88,21.9,41528.0,19.8933,19.9023,19.8751,19.8933,41528.0
2018-02-22 14:20:00,21.89,21.92,21.88,21.92,48500.0,19.8842,19.9114,19.8751,19.9114,48500.0
2018-02-22 14:30:00,21.92,21.99,21.89,21.91,83353.0,19.9114,19.975,19.8842,19.9023,83353.0
2018-02-22 14:40:00,21.91,21.91,21.85,21.86,53236.0,19.9023,19.9023,19.8478,19.8569,53236.0
2018-02-22 14:50:00,21.86,21.87,21.8,21.81,42019.0,19.8569,19.866,19.8024,19.8115,42019.0
2018-02-22 15:00:00,21.8,21.83,21.8,21.83,34080.0,19.8024,19.8297,19.8024,19.8297,34080.0
2018-02-22 15:10:00,21.82,21.89,21.81,21.89,49862.0,19.8206,19.8842,19.8115,19.8842,49862.0
2018-02-22 15:20:00,21.89,21.9,21.85,21.88,37508.0,19.8842,19.8933,19.8478,19.8751,37508.0
2018-02-22 15:30:00,21.88,21.89,21.85,21.88,45472.0,19.8751,19.8842,19.8478,19.8751,45472.0
2018-02-22 15:40:00,21.88,21.89,21.8,21.8,198481.0,19.8751,19.8842,19.8024,19.8024,198481.0
2018-02-22 15:50:00,21.8,21.83,21.74,21.77,342706.0,19.8024,19.8297,19.7479,19.7752,342706.0
2018-02-23 09:30:00,21.89,21.9,21.77,21.8,116452.0,19.8842,19.8933,19.7752,19.8024,116452.0
2018-02-23 09:40:00,21.82,21.96,21.8,21.86,79186.0,19.8206,19.9478,19.8024,19.8569,79186.0
2018-02-23 09:50:00,21.86,21.88,21.81,21.88,66465.0,19.8569,19.8751,19.8115,19.8751,66465.0
2018-02-23 10:00:00,21.88,21.99,21.88,21.98,113703.0,19.8751,19.975,19.8751,19.9659,113703.0
2018-02-23 10:10:00,21.98,21.99,21.92,21.94,26757.0,19.9659,19.975,19.9114,19.9296,26757.0
2018-02-23 10:20:00,21.94,21.95,21.91,21.94,27548.0,19.9296,19.9387,19.9023,19.9296,27548.0
2018-02-23 10:30:00,21.94,21.94,21.89,21.92,10557.0,19.9296,19.9296,19.8842,19.9114,10557.0
2018-02-23 10:40:00,21.92,21.95,21.89,21.9,31628.0,19.9114,19.9387,19.8842,19.8933,31628.0
2018-02-23 10:50:00,21.9,21.94,21.9,21.91,13841.0,19.8933,19.9296,19.8933,19.9023,13841.0
2018-02-23 11:00:00,21.91,21.97,21.9,21.96,280100.0,19.9023,19.9568,19.8933,19.9478,280100.0
2018-02-23 11:10:00,21.96,21.98,21.89,21.89,91701.0,19.9478,19.9659,19.8842,19.8842,91701.0
2018-02-23 11:20:00,21.89,21.93,21.88,21.89,90741.0,19.8842,19.9205,19.8751,19.8842,90741.0
2018-02-23 11:30:00,21.88,21.9,21.87,21.89,30995.0,19.8751,19.8933,19.866,19.8842,30995.0
2018-02-23 11:40:00,21.89,21.91,21.87,21.9,28877.0,19.8842,19.9023,19.866,19.8933,28877.0
2018-02-23 11:50:00,21.89,21.93,21.89,21.93,20497.0,19.8842,19.9205,19.8842,19.9205,20497.0
2018-02-23 12:00:00,21.91,21.94,21.9,21.91,41338.0,19.9023,19.9296,19.8933,19.9023,41338.0
2018-02-23 12:10:00,21.92,21.93,21.9,21.9,23020.0,19.9114,19.9205,19.8933,19.8933,23020.0
2018-02-23 12:20:00,21.9,21.91,21.87,21.88,25450.0,19.8933,19.9023,19.866,19.8751,25450.0
2018-02-23 12:30:00,21.88,21.9,21.86,21.89,10551.0,19.8751,19.8933,19.8569,19.8842,10551.0
2018-02-23 12:40:00,21.9,21.93,21.88,21.92,32377.0,19.8933,19.9205,19.8751,19.9114,32377.0
2018-02-23 12:50:00,21.92,21.94,21.9,21.91,28700.0,19.9114,19.9296,19.8933,19.9023,28700.0
2018-02-23 13:00:00,21.91,21.91,21.87,21.91,107184.0,19.9023,19.9023,19.866,19.9023,107184.0
2018-02-23 13:10:00,21.92,21.92,21.89,21.9,4500.0,19.9114,19.9114,19.8842,19.8933,4500.0
2018-02-23 13:20:00,21.91,21.93,21.9,21.91,7344.0,19.9023,19.9205,19.8933,19.9023,7344.0
2018-02-23 13:30:00,21.92,21.93,21.92,21.93,7305.0,19.9114,19.9205,19.9114,19.9205,7305.0
2018-02-23 13:40:00,21.94,21.94,21.91,21.92,13931.0,19.9296,19.9296,19.9023,19.9114,13931.0
2018-02-23 13:50:00,21.92,21.93,21.9,21.92,24094.0,19.9114,19.9205,19.8933,19.9114,24094.0
2018-02-23 14:00:00,21.92,21.94,21.9,21.91,31361.0,19.9114,19.9296,19.8933,19.9023,31361.0
2018-02-23 14:10:00,21.91,21.93,21.91,21.92,15911.0,19.9023,19.9205,19.9023,19.9114,15911.0
2018-02-23 14:20:00,21.93,21.95,21.92,21.92,19031.0,19.9205,19.9387,19.9114,19.9114,19031.0
2018-02-23 14:30:00,21.93,21.94,21.89,21.91,14650.0,19.9205,19.9296,19.8842,19.9023,14650.0
2018-02-23 14:40:00,21.91,21.96,21.9,21.95,50203.0,19.9023,19.9478,19.8933,19.9387,50203.0
2018-02-23 14:50:00,21.95,21.98,21.93,21.96,22343.0,19.9387,19.9659,19.9205,19.9478,22343.0
2018-02-23 15:00:00,21.96,22.01,21.95,22.01,58791.0,19.9478,19.9932,19.9387,19.9932,58791.0
2018-02-23 15:10:00,22.01,22.02,21.96,21.98,33952.0,19.9932,20.0023,19.9478,19.9659,33952.0
2018-02-23 15:20:00,21.97,21.99,21.96,21.98,53489.0,19.9568,19.975,19.9478,19.9659,53489.0
2018-02-23 15:30:00,21.98,22.01,21.94,22.0,80225.0,19.9659,19.9932,19.9296,19.9841,80225.0
2018-02-23 15:40:00,22.0,22.0,21.94,21.98,120183.0,19.9841,19.9841,19.9296,19.9659,120183.0
2018-02-23 15:50:00,21.98,22.02,21.95,21.95,429135.0,19.9659,20.0023,19.9387,19.9387,429135.0
2018-02-26 09:30:00,22.06,22.17,21.95,22.12,516522.0,20.0386,20.1385,19.9387,20.0931,516522.0
2018-02-26 09:40:00,22.12,22.26,22.05,22.23,131935.0,20.0931,20.2203,20.0295,20.193,131935.0
2018-02-26 09:50:00,22.22,22.22,22.08,22.14,58546.0,20.1839,20.1839,20.0568,20.1113,58546.0
2018-02-26 10:00:00,22.13,22.19,22.12,22.18,36289.0,20.1022,20.1567,20.0931,20.1476,36289.0
2018-02-26 10:10:00,22.18,22.18,22.1,22.11,39435.0,20.1476,20.1476,20.0749,20.084,39435.0
2018-02-26 10:20:00,22.1,22.17,22.1,22.11,162591.0,20.0749,20.1385,20.0749,20.084,162591.0
2018-02-26 10:30:00,22.11,22.14,22.1,22.13,22817.0,20.084,20.1113,20.0749,20.1022,22817.0
2018-02-26 10:40:00,22.14,22.14,22.05,22.07,68190.0,20.1113,20.1113,20.0295,20.0477,68190.0
2018-02-26 10:50:00,22.07,22.08,22.04,22.05,57432.0,20.0477,20.0568,20.0204,20.0295,57432.0
2018-02-26 11:00:00,22.05,22.13,21.99,22.1,115768.0,20.0295,20.1022,19.975,20.0749,115768.0
2018-02-26 11:10:00,22.11,22.11,22.06,22.08,40515.0,20.084,20.084,20.0386,20.0568,40515.0
2018-02-26 11:20:00,22.09,22.11,22.02,22.06,69482.0,20.0658,20.084,20.0023,20.0386,69482.0
2018-02-26 11:30:00,22.07,22.08,22.03,22.04,16490.0,20.0477,20.0568,20.0113,20.0204,16490.0
2018-02-26 11:40:00,22.03,22.05,22.01,22.05,23573.0,20.0113,20.0295,19.9932,20.0295,23573.0
2018-02-26 11:50:00,22.05,22.08,22.04,22.07,17206.0,20.0295,20.0568,20.0204,20.0477,17206.0
2018-02-26 12:00:00,22.07,22.12,22.07,22.12,28904.0,20.0477,20.0931,20.0477,20.0931,28904.0
2018-02-26 12:10:00,22.12,22.13,22.08,22.11,37859.0,20.0931,20.1022,20.0568,20.084,37859.0
2018-02-26 12:20:00,22.1,22.12,22.08,22.1,51871.0,20.0749,20.0931,20.0568,20.0749,51871.0
2018-02-26 12:30:00,22.1,22.11,22.06,22.08,25022.0,20.0749,20.084,20.0386,20.0568,25022.0
2018-02-26 12:40:00,22.08,22.11,22.06,22.1,31797.0,20.0568,20.084,20.0386,20.0749,31797.0
2018-02-26 12:50:00,22.11,22.12,22.09,22.11,546573.0,20.084,20.0931,20.0658,20.084,546573.0
2018-02-26 13:00:00,22.11,22.13,22.1,22.12,25051.0,20.084,20.1022,20.0749,20.0931,25051.0
2018-02-26 13:10:00,22.12,22.12,22.08,22.11,24278.0,20.0931,20.0931,20.0568,20.084,24278.0
2018-02-26 13:20:00,22.09,22.11,22.09,22.11,55089.0,20.0658,20.084,20.0658,20.084,55089.0
2018-02-26 13:30:00,22.11,22.13,22.09,22.1,34016.0,20.084,20.1022,20.0658,20.0749,34016.0
2018-02-26 13:40:00,22.11,22.12,22.09,22.09,28424.0,20.084,20.0931,20.0658,20.0658,28424.0
2018-02-26 13:50:00,22.09,22.11,22.07,22.1,42820.0,20.0658,20.084,20.0477,20.0749,42820.0
2018-02-26 14:00:00,22.1,22.12,22.08,22.1,52805.0,20.0749,20.0931,20.0568,20.0749,52805.0
2018-02-26 14:10:00,22.11,22.11,22.08,22.1,25975.0,20.084,20.084,20.0568,20.0749,25975.0
2018-02-26 14:20:00,22.1,22.1,22.07,22.07,19820.0,20.0749,20.0749,20.0477,20.0477,19820.0
2018-02-26 14:30:00,22.07,22.09,22.06,22.06,22555.0,20.0477,20.0658,20.0386,20.0386,22555.0
2018-02-26 14:40:00,22.07,22.09,22.06,22.07,17125.0,20.0477,20.0658,20.0386,20.0477,17125.0
2018-02-26 14:50:00,22.06,22.09,22.04,22.05,33837.0,20.0386,20.0658,20.0204,20.0295,33837.0
2018-02-26 15:00:00,22.05,22.11,22.05,22.11,39635.0,20.0295,20.084,20.0295,20.084,39635.0
2018-02-26 15:10:00,22.1,22.11,22.06,22.06,19616.0,20.0749,20.084,20.0386,20.0386,19616.0
2018-02-26 15:20:00,22.06,22.11,22.06,22.1,33700.0,20.0386,20.084,20.0386,20.0749,33700.0
2018-02-26 15:30:00,22.1,22.1,22.06,22.09,39074.0,20.0749,20.0749,20.0386,20.0658,39074.0
2018-02-26 15:40:00,22.09,22.11,22.04,22.1,247146.0,20.0658,20.084,20.0204,20.0749,247146.0
2018-02-26 15:50:00,22.1,22.11,22.03,22.04,427458.0,20.0749,20.084,20.0113,20.0204,427458.0
2018-02-27 09:30:00,22.01,22.09,21.99,22.0,163361.0,19.9932,20.0658,19.975,19.9841,163361.0
2018-02-27 09:40:00,22.0,22.0,21.83,21.83,101468.0,19.9841,19.9841,19.8297,19.8297,101468.0
2018-02-27 09:50:00,21.83,21.84,21.72,21.73,98500.0,19.8297,19.8388,19.7298,19.7388,98500.0
2018-02-27 10:00:00,21.73,21.8,21.72,21.77,64800.0,19.7388,19.8024,19.7298,19.7752,64800.0
2018-02-27 10:10:00,21.77,21.83,21.72,21.8,90310.0,19.7752,19.8297,19.7298,19.8024,90310.0
2018-02-27 10:20:00,21.8,21.81,21.75,21.79,72951.0,19.8024,19.8115,19.757,19.7933,72951.0
2018-02-27 10:30:00,21.79,21.8,21.68,21.74,104080.0,19.7933,19.8024,19.6934,19.7479,104080.0
2018-02-27 10:40:00,21.74,21.75,21.63,21.67,134533.0,19.7479,19.757,19.648,19.6843,134533.0
2018-02-27 10:50:00,21.66,21.67,21.58,21.6,67804.0,19.6753,19.6843,19.6026,19.6207,67804.0
2018-02-27 11:00:00,21.6,21.72,21.59,21.72,89990.0,19.6207,19.7298,19.6117,19.7298,89990.0
2018-02-27 11:10:00,21.72,21.74,21.7,21.7,28650.0,19.7298,19.7479,19.7116,19.7116,28650.0
2018-02-27 11:20:00,21.7,21.75,21.69,21.75,68226.0,19.7116,19.757,19.7025,19.757,68226.0
2018-02-27 11:30:00,21.74,21.74,21.72,21.72,40244.0,19.7479,19.7479,19.7298,19.7298,40244.0
2018-02-27 11:40:00,21.72,21.77,21.72,21.77,49484.0,19.7298,19.7752,19.7298,19.7752,49484.0
2018-02-27 11:50:00,21.76,21.76,21.67,21.67,50430.0,19.7661,19.7661,19.6843,19.6843,50430.0
2018-02-27 12:00:00,21.67,21.71,21.66,21.69,33168.0,19.6843,19.7207,19.6753,19.7025,33168.0
2018-02-27 12:10:00,21.69,21.74,21.64,21.65,106767.0,19.7025,19.7479,19.6571,19.6662,106767.0
2018-02-27 12:20:00,21.65,21.68,21.64,21.67,71600.0,19.6662,19.6934,19.6571,19.6843,71600.0
2018-02-27 12:30:00,21.68,21.68,21.65,21.68,33502.0,19.6934,19.6934,19.6662,19.6934,33502.0
2018-02-27 12:40:00,21.68,21.74,21.67,21.72,59299.0,19.6934,19.7479,19.6843,19.7298,59299.0
2018-02-27 12:50:00,21.72,21.79,21.69,21.77,104772.0,19.7298,19.7933,19.7025,19.7752,104772.0
2018-02-27 13:00:00,21.77,21.78,21.74,21.75,43686.0,19.7752,19.7843,19.7479,19.757,43686.0
2018-02-27 13:10:00,21.76,21.78,21.75,21.78,38754.0,19.7661,19.7843,19.757,19.7843,38754.0
2018-02-27 13:20:00,21.78,21.79,21.75,21.75,54615.0,19.7843,19.7933,19.757,19.757,54615.0
2018-02-27 13:30:00,21.75,21.76,21.67,21.68,85313.0,19.757,19.7661,19.6843,19.6934,85313.0
2018-02-27 13:40:00,21.68,21.72,21.67,21.68,24832.0,19.6934,19.7298,19.6843,19.6934,24832.0
2018-02-27 13:50:00,21.67,21.7,21.65,21.69,36689.0,19.6843,19.7116,19.6662,19.7025,36689.0
2018-02-27 14:00:00,21.7,21.7,21.68,21.7,183644.0,19.7116,19.7116,19.6934,19.7116,183644.0
2018-02-27 14:10:00,21.7,21.7,21.68,21.7,68711.0,19.7116,19.7116,19.6934,19.7116,68711.0
2018-02-27 14:20:00,21.7,21.73,21.69,21.71,66107.0,19.7116,19.7388,19.7025,19.7207,66107.0
2018-02-27 14:30:00,21.7,21.76,21.7,21.71,153550.0,19.7116,19.7661,19.7116,19.7207,153550.0
2018-02-27 14:40:00,21.73,21.73,21.65,21.69,38980.0,19.7388,19.7388,19.6662,19.7025,38980.0
2018-02-27 14:50:00,21.69,21.72,21.69,21.71,39982.0,19.7025,19.7298,19.7025,19.7207,39982.0
2018-02-27 15:00:00,21.71,21.71,21.63,21.63,50539.0,19.7207,19.7207,19.648,19.648,50539.0
2018-02-27 15:10:00,21.63,21.67,21.62,21.65,46399.0,19.648,19.6843,19.6389,19.6662,46399.0
2018-02-27 15:20:00,21.65,21.68,21.62,21.65,59526.0,19.6662,19.6934,19.6389,19.6662,59526.0
2018-02-27 15:30:00,21.65,21.67,21.56,21.58,92047.0,19.6662,19.6843,19.5844,19.6026,92047.0
2018-02-27 15:40:00,21.58,21.62,21.56,21.62,120230.0,19.6026,19.6389,19.5844,19.6389,120230.0
2018-02-27 15:50:00,21.62,21.62,21.52,21.54,253052.0,19.6389,19.6389,19.5481,19.5662,253052.0
2018-02-28 09:30:00,21.61,21.73,21.52,21.64,103170.0,19.6298,19.7388,19.5481,19.6571,103170.0
2018-02-28 09:40:00,21.63,21.7,21.58,21.67,81493.0,19.648,19.7116,19.6026,19.6843,81493.0
2018-02-28 09:50:00,21.67,21.71,21.62,21.71,29707.0,19.6843,19.7207,19.6389,19.7207,29707.0
2018-02-28 10:00:00,21.71,21.76,21.71,21.76,37112.0,19.7207,19.7661,19.7207,19.7661,37112.0
2018-02-28 10:10:00,21.75,21.76,21.71,21.75,20583.0,19.757,19.7661,19.7207,19.757,20583.0
2018-02-28 10:20:00,21.75,21.79,21.74,21.79,13002.0,19.757,19.7933,19.7479,19.7933,13002.0
2018-02-28 10:30:00,21.79,21.81,21.77,21.8,11789.0,19.7933,19.8115,19.7752,19.8024,11789.0
2018-02-28 10:40:00,21.78,21.78,21.68,21.74,72121.0,19.7843,19.7843,19.6934,19.7479,72121.0
2018-02-28 10:50:00,21.74,21.74,21.66,21.68,35726.0,19.7479,19.7479,19.6753,19.6934,35726.0
2018-02-28 11:00:00,21.68,21.74,21.66,21.69,62848.0,19.6934,19.7479,19.6753,19.7025,62848.0
2018-02-28 11:10:00,21.68,21.69,21.64,21.67,12075.0,19.6934,19.7025,19.6571,19.6843,12075.0
2018-02-28 11:20:00,21.67,21.68,21.65,21.68,7128.0,19.6843,19.6934,19.6662,19.6934,7128.0
2018-02-28 11:30:00,21.68,21.69,21.62,21.66,7628.0,19.6934,19.7025,19.6389,19.6753,7628.0
2018-02-28 11:40:00,21.65,21.66,21.62,21.65,126396.0,19.6662,19.6753,19.6389,19.6662,126396.0
2018-02-28 11:50:00,21.65,21.66,21.61,21.64,26432.0,19.6662,19.6753,19.6298,19.6571,26432.0
2018-02-28 12:00:00,21.64,21.68,21.64,21.68,17846.0,19.6571,19.6934,19.6571,19.6934,17846.0
2018-02-28 12:10:00,21.67,21.68,21.66,21.67,19959.0,19.6843,19.6934,19.6753,19.6843,19959.0
2018-02-28 12:20:00,21.66,21.67,21.61,21.62,18355.0,19.6753,19.6843,19.6298,19.6389,18355.0
2018-02-28 12:30:00,21.62,21.72,21.61,21.72,15757.0,19.6389,19.7298,19.6298,19.7298,15757.0
2018-02-28 12:40:00,21.73,21.78,21.71,21.78,24433.0,19.7388,19.7843,19.7207,19.7843,24433.0
2018-02-28 12:50:00,21.78,21.81,21.74,21.79,58614.0,19.7843,19.8115,19.7479,19.7933,58614.0
2018-02-28 13:00:00,21.78,21.78,21.7,21.73,29807.0,19.7843,19.7843,19.7116,19.7388,29807.0
2018-02-28 13:10:00,21.73,21.75,21.72,21.74,33750.0,19.7388,19.757,19.7298,19.7479,33750.0
2018-02-28 13:20:00,21.73,21.79,21.73,21.77,32924.0,19.7388,19.7933,19.7388,19.7752,32924.0
2018-02-28 13:30:00,21.75,21.76,21.69,21.7,31441.0,19.757,19.7661,19.7025,19.7116,31441.0
2018-02-28 13:40:00,21.69,21.7,21.65,21.65,30525.0,19.7025,19.7116,19.6662,19.6662,30525.0
2018-02-28 13:50:00,21.64,21.72,21.64,21.71,23631.0,19.6571,19.7298,19.6571,19.7207,23631.0
2018-02-28 14:00:00,21.71,21.74,21.7,21.71,30277.0,19.7207,19.7479,19.7116,19.7207,30277.0
2018-02-28 14:10:00,21.71,21.73,21.7,21.72,25061.0,19.7207,19.7388,19.7116,19.7298,25061.0
2018-02-28 14:20:00,21.71,21.73,21.71,21.72,12020.0,19.7207,19.7388,19.7207,19.7298,12020.0
2018-02-28 14:30:00,21.71,21.71,21.63,21.64,50016.0,19.7207,19.7207,19.648,19.6571,50016.0
2018-02-28 14:40:00,21.64,21.66,21.62,21.64,31850.0,19.6571,19.6753,19.6389,19.6571,31850.0
2018-02-28 14:50:00,21.63,21.63,21.57,21.59,31114.0,19.648,19.648,19.5935,19.6117,31114.0
2018-02-28 15:00:00,21.59,21.62,21.54,21.59,21065.0,19.6117,19.6389,19.5662,19.6117,21065.0
2018-02-28 15:10:00,21.59,21.59,21.52,21.52,22054.0,19.6117,19.6117,19.5481,19.5481,22054.0
2018-02-28 15:20:00,21.52,21.53,21.46,21.52,61596.0,19.5481,19.5572,19.4936,19.5481,61596.0
2018-02-28 15:30:00,21.52,21.52,21.46,21.51,78761.0,19.5481,19.5481,19.4936,19.539,78761.0
2018-02-28 15:40:00,21.51,21.52,21.42,21.46,127544.0,19.539,19.5481,19.4572,19.4936,127544.0
2018-02-28 15:50:00,21.45,21.5,21.43,21.46,239368.0,19.4845,19.5299,19.4663,19.4936,239368.0
2018-03-01 09:30:00,21.44,21.62,21.42,21.54,32286.0,19.4754,19.6389,19.4572,19.5662,32286.0
2018-03-01 09:40:00,21.53,21.54,21.48,21.51,41638.0,19.5572,19.5662,19.5117,19.539,41638.0
2018-03-01 09:50:00,21.52,21.55,21.48,21.51,25257.0,19.5481,19.5753,19.5117,19.539,25257.0
2018-03-01 10:00:00,21.52,21.58,21.52,21.55,8553.0,19.5481,19.6026,19.5481,19.5753,8553.0
2018-03-01 10:10:00,21.55,21.59,21.53,21.57,20796.0,19.5753,19.6117,19.5572,19.5935,20796.0
2018-03-01 10:20:00,21.58,21.71,21.55,21.7,123545.0,19.6026,19.7207,19.5753,19.7116,123545.0
2018-03-01 10:30:00,21.71,21.82,21.71,21.76,54090.0,19.7207,19.8206,19.7207,19.7661,54090.0
2018-03-01 10:40:00,21.75,21.78,21.64,21.76,139588.0,19.757,19.7843,19.6571,19.7661,139588.0
2018-03-01 10:50:00,21.76,21.82,21.74,21.79,134196.0,19.7661,19.8206,19.7479,19.7933,134196.0
2018-03-01 11:00:00,21.8,21.84,21.79,21.82,67349.0,19.8024,19.8388,19.7933,19.8206,67349.0
2018-03-01 11:10:00,21.82,21.84,21.77,21.8,37498.0,19.8206,19.8388,19.7752,19.8024,37498.0
2018-03-01 11:20:00,21.81,21.83,21.74,21.79,50637.0,19.8115,19.8297,19.7479,19.7933,50637.0
2018-03-01 11:30:00,21.79,21.82,21.77,21.8,21855.0,19.7933,19.8206,19.7752,19.8024,21855.0
2018-03-01 11:40:00,21.79,21.84,21.79,21.82,19357.0,19.7933,19.8388,19.7933,19.8206,19357.0
2018-03-01 11:50:00,21.82,21.83,21.8,21.8,18911.0,19.8206,19.8297,19.8024,19.8024,18911.0
2018-03-01 12:00:00,21.8,21.82,21.75,21.81,47909.0,19.8024,19.8206,19.757,19.8115,47909.0
2018-03-01 12:10:00,21.81,21.85,21.81,21.85,26416.0,19.8115,19.8478,19.8115,19.8478,26416.0
2018-03-01 12:20:00,21.84,21.87,21.79,21.82,56161.0,19.8388,19.866,19.7933,19.8206,56161.0
2018-03-01 12:30:00,21.82,21.86,21.78,21.8,56950.0,19.8206,19.8569,19.7843,19.8024,56950.0
2018-03-01 12:40:00,21.8,21.87,21.79,21.87,16491.0,19.8024,19.866,19.7933,19.866,16491.0
2018-03-01 12:50:00,21.87,21.89,21.73,21.73,206244.0,19.866,19.8842,19.7388,19.7388,206244.0
2018-03-01 13:00:00,21.73,21.75,21.53,21.53,26343.0,19.7388,19.757,19.5572,19.5572,26343.0
2018-03-01 13:10:00,21.52,21.61,21.5,21.61,143408.0,19.5481,19.6298,19.5299,19.6298,143408.0
2018-03-01 13:20:00,21.6,21.66,21.6,21.63,90776.0,19.6207,19.6753,19.6207,19.648,90776.0
2018-03-01 13:30:00,21.63,21.65,21.6,21.62,31316.0,19.648,19.6662,19.6207,19.6389,31316.0
2018-03-01 13:40:00,21.61,21.64,21.51,21.52,80293.0,19.6298,19.6571,19.539,19.5481,80293.0
2018-03-01 13:50:00,21.53,21.55,21.46,21.46,45992.0,19.5572,19.5753,19.4936,19.4936,45992.0
2018-03-01 14:00:00,21.47,21.49,21.38,21.39,63867.0,19.5027,19.5208,19.4209,19.43,63867.0
2018-03-01 14:10:00,21.38,21.45,21.36,21.45,122834.0,19.4209,19.4845,19.4027,19.4845,122834.0
2018-03-01 14:20:00,21.45,21.5,21.41,21.43,44697.0,19.4845,19.5299,19.4482,19.4663,44697.0
2018-03-01 14:30:00,21.44,21.47,21.39,21.4,52454.0,19.4754,19.5027,19.43,19.4391,52454.0
2018-03-01 14:40:00,21.41,21.48,21.4,21.43,88567.0,19.4482,19.5117,19.4391,19.4663,88567.0
2018-03-01 14:50:00,21.43,21.43,21.35,21.37,58539.0,19.4663,19.4663,19.3937,19.4118,58539.0
2018-03-01 15:00:00,21.37,21.4,21.33,21.4,63338.0,19.4118,19.4391,19.3755,19.4391,63338.0
2018-03-01 15:10:00,21.39,21.57,21.39,21.57,120894.0,19.43,19.5935,19.43,19.5935,120894.0
2018-03-01 15:20:00,21.57,21.57,21.49,21.52,43795.0,19.5935,19.5935,19.5208,19.5481,43795.0
2018-03-01 15:30:00,21.51,21.55,21.47,21.51,130112.0,19.539,19.5753,19.5027,19.539,130112.0
2018-03-01 15:40:00,21.51,21.51,21.45,21.48,138781.0,19.539,19.539,19.4845,19.5117,138781.0
2018-03-01 15:50:00,21.48,21.5,21.45,21.45,183454.0,19.5117,19.5299,19.4845,19.4845,183454.0
2018-03-02 09:30:00,21.32,21.46,21.21,21.22,133070.0,19.3664,19.4936,19.2665,19.2756,133070.0
2018-03-02 09:40:00,21.2,21.21,21.12,21.16,74869.0,19.2574,19.2665,19.1847,19.2211,74869.0
2018-03-02 09:50:00,21.16,21.18,21.07,21.14,56891.0,19.2211,19.2392,19.1393,19.2029,56891.0
2018-03-02 10:00:00,21.15,21.27,21.14,21.23,16984.0,19.212,19.321,19.2029,19.2847,16984.0
2018-03-02 10:10:00,21.23,21.32,21.23,21.27,25295.0,19.2847,19.3664,19.2847,19.321,25295.0
2018-03-02 10:20:00,21.27,21.35,21.26,21.32,48021.0,19.321,19.3937,19.3119,19.3664,48021.0
2018-03-02 10:30:00,21.33,21.39,21.3,21.38,19676.0,19.3755,19.43,19.3482,19.4209,19676.0
2018-03-02 10:40:00,21.39,21.48,21.38,21.45,23724.0,19.43,19.5117,19.4209,19.4845,23724.0
2018-03-02 10:50:00,21.45,21.55,21.44,21.48,36836.0,19.4845,19.5753,19.4754,19.5117,36836.0
2018-03-02 11:00:00,21.47,21.49,21.4,21.42,36295.0,19.5027,19.5208,19.4391,19.4572,36295.0
2018-03-02 11:10:00,21.42,21.48,21.39,21.39,29995.0,19.4572,19.5117,19.43,19.43,29995.0
2018-03-02 11:20:00,21.4,21.5,21.4,21.5,51181.0,19.4391,19.5299,19.4391,19.5299,51181.0
2018-03-02 11:30:00,21.49,21.52,21.47,21.48,19715.0,19.5208,19.5481,19.5027,19.5117,19715.0
2018-03-02 11:40:00,21.49,21.64,21.48,21.64,44279.0,19.5208,19.6571,19.5117,19.6571,44279.0
2018-03-02 11:50:00,21.64,21.67,21.56,21.6,25406.0,19.6571,19.6843,19.5844,19.6207,25406.0
2018-03-02 12:00:00,21.59,21.62,21.56,21.58,19567.0,19.6117,19.6389,19.5844,19.6026,19567.0
2018-03-02 12:10:00,21.57,21.58,21.51,21.52,16317.0,19.5935,19.6026,19.539,19.5481,16317.0
2018-03-02 12:20:00,21.53,21.62,21.52,21.61,35460.0,19.5572,19.6389,19.5481,19.6298,35460.0
2018-03-02 12:30:00,21.62,21.64,21.59,21.6,25770.0,19.6389,19.6571,19.6117,19.6207,25770.0
2018-03-02 12:40:00,21.6,21.66,21.6,21.65,16491.0,19.6207,19.6753,19.6207,19.6662,16491.0
2018-03-02 12:50:00,21.64,21.72,21.64,21.71,18246.0,19.6571,19.7298,19.6571,19.7207,18246.0
2018-03-02 13:00:00,21.7,21.7,21.64,21.65,16565.0,19.7116,19.7116,19.6571,19.6662,16565.0
2018-03-02 13:10:00,21.65,21.65,21.57,21.57,11079.0,19.6662,19.6662,19.5935,19.5935,11079.0
2018-03-02 13:20:00,21.56,21.58,21.55,21.56,14568.0,19.5844,19.6026,19.5753,19.5844,14568.0
2018-03-02 13:30:00,21.56,21.57,21.52,21.54,26358.0,19.5844,19.5935,19.5481,19.5662,26358.0
2018-03-02 13:40:00,21.55,21.59,21.54,21.57,21543.0,19.5753,19.6117,19.5662,19.5935,21543.0
2018-03-02 13:50:00,21.57,21.58,21.53,21.54,12996.0,19.5935,19.6026,19.5572,19.5662,12996.0
2018-03-02 14:00:00,21.54,21.56,21.53,21.56,40066.0,19.5662,19.5844,19.5572,19.5844,40066.0
2018-03-02 14:10:00,21.56,21.6,21.56,21.59,22249.0,19.5844,19.6207,19.5844,19.6117,22249.0
2018-03-02 14:20:00,21.59,21.59,21.53,21.54,17947.0,19.6117,19.6117,19.5572,19.5662,17947.0
2018-03-02 14:30:00,21.55,21.59,21.54,21.56,19935.0,19.5753,19.6117,19.5662,19.5844,19935.0
2018-03-02 14:40:00,21.56,21.59,21.54,21.56,12458.0,19.5844,19.6117,19.5662,19.5844,12458.0
2018-03-02 14:50:00,21.57,21.59,21.56,21.57,13029.0,19.5935,19.6117,19.5844,19.5935,13029.0
2018-03-02 15:00:00,21.56,21.56,21.47,21.52,63114.0,19.5844,19.5844,19.5027,19.5481,63114.0
2018-03-02 15:10:00,21.52,21.53,21.46,21.51,42025.0,19.5481,19.5572,19.4936,19.539,42025.0
2018-03-02 15:20:00,21.51,21.55,21.5,21.53,16309.0,19.539,19.5753,19.5299,19.5572,16309.0
2018-03-02 15:30:00,21.53,21.62,21.53,21.62,42526.0,19.5572,19.6389,19.5572,19.6389,42526.0
2018-03-02 15:40:00,21.62,21.62,21.51,21.57,98258.0,19.6389,19.6389,19.539,19.5935,98258.0
2018-03-02 15:50:00,21.57,21.61,21.56,21.59,132695.0,19.5935,19.6298,19.5844,19.6117,132695.0
2018-03-05 09:30:00,21.34,21.59,21.31,21.59,65201.0,19.3846,19.6117,19.3573,19.6117,65201.0
2018-03-05 09:40:00,21.59,21.59,21.44,21.5,45077.0,19.6117,19.6117,19.4754,19.5299,45077.0
2018-03-05 09:50:00,21.5,21.61,21.45,21.61,54879.0,19.5299,19.6298,19.4845,19.6298,54879.0
2018-03-05 10:00:00,21.6,21.61,21.54,21.55,17981.0,19.6207,19.6298,19.5662,19.5753,17981.0
2018-03-05 10:10:00,21.55,21.61,21.54,21.61,25532.0,19.5753,19.6298,19.5662,19.6298,25532.0
2018-03-05 10:20:00,21.61,21.65,21.6,21.63,22210.0,19.6298,19.6662,19.6207,19.648,22210.0
2018-03-05 10:30:00,21.63,21.78,21.63,21.77,37881.0,19.648,19.7843,19.648,19.7752,37881.0
2018-03-05 10:40:00,21.77,21.78,21.67,21.78,82837.0,19.7752,19.7843,19.6843,19.7843,82837.0
2018-03-05 10:50:00,21.79,21.89,21.79,21.89,67551.0,19.7933,19.8842,19.7933,19.8842,67551.0
2018-03-05 11:00:00,21.88,21.91,21.88,21.9,31228.0,19.8751,19.9023,19.8751,19.8933,31228.0
2018-03-05 11:10:00,21.88,21.89,21.84,21.85,13388.0,19.8751,19.8842,19.8388,19.8478,13388.0
2018-03-05 11:20:00,21.85,21.91,21.84,21.88,59633.0,19.8478,19.9023,19.8388,19.8751,59633.0
2018-03-05 11:30:00,21.88,21.91,21.86,21.89,33270.0,19.8751,19.9023,19.8569,19.8842,33270.0
2018-03-05 11:40:00,21.9,21.9,21.85,21.85,67539.0,19.8933,19.8933,19.8478,19.8478,67539.0
2018-03-05 11:50:00,21.85,21.89,21.84,21.86,45280.0,19.8478,19.8842,19.8388,19.8569,45280.0
2018-03-05 12:00:00,21.85,21.86,21.82,21.83,28735.0,19.8478,19.8569,19.8206,19.8297,28735.0
2018-03-05 12:10:00,21.83,21.84,21.81,21.82,17354.0,19.8297,19.8388,19.8115,19.8206,17354.0
2018-03-05 12:20:00,21.82,21.82,21.77,21.8,32990.0,19.8206,19.8206,19.7752,19.8024,32990.0
2018-03-05 12:30:00,21.81,21.82,21.78,21.82,34817.0,19.8115,19.8206,19.7843,19.8206,34817.0
2018-03-05 12:40:00,21.81,21.84,21.81,21.82,29619.0,19.8115,19.8388,19.8115,19.8206,29619.0
2018-03-05 12:50:00,21.82,21.85,21.81,21.82,19314.0,19.8206,19.8478,19.8115,19.8206,19314.0
2018-03-05 13:00:00,21.83,21.88,21.83,21.86,19682.0,19.8297,19.8751,19.8297,19.8569,19682.0
2018-03-05 13:10:00,21.87,21.88,21.83,21.86,24414.0,19.866,19.8751,19.8297,19.8569,24414.0
2018-03-05 13:20:00,21.87,21.92,21.87,21.88,23720.0,19.866,19.9114,19.866,19.8751,23720.0
2018-03-05 13:30:00,21.87,21.88,21.84,21.87,13876.0,19.866,19.8751,19.8388,19.866,13876.0
2018-03-05 13:40:00,21.88,21.9,21.82,21.84,32167.0,19.8751,19.8933,19.8206,19.8388,32167.0
2018-03-05 13:50:00,21.84,21.87,21.83,21.86,28237.0,19.8388,19.866,19.8297,19.8569,28237.0
2018-03-05 14:00:00,21.86,21.89,21.79,21.82,40111.0,19.8569,19.8842,19.7933,19.8206,40111.0
2018-03-05 14:10:00,21.82,21.83,21.76,21.76,18950.0,19.8206,19.8297,19.7661,19.7661,18950.0
2018-03-05 14:20:00,21.75,21.86,21.75,21.84,17837.0,19.757,19.8569,19.757,19.8388,17837.0
2018-03-05 14:30:00,21.84,21.85,21.8,21.84,11891.0,19.8388,19.8478,19.8024,19.8388,11891.0
2018-03-05 14:40:00,21.83,21.84,21.81,21.82,21396.0,19.8297,19.8388,19.8115,19.8206,21396.0
2018-03-05 14:50:00,21.82,21.87,21.81,21.87,15059.0,19.8206,19.866,19.8115,19.866,15059.0
2018-03-05 15:00:00,21.87,21.9,21.83,21.83,35555.0,19.866,19.8933,19.8297,19.8297,35555.0
2018-03-05 15:10:00,21.84,21.87,21.82,21.87,24959.0,19.8388,19.866,19.8206,19.866,24959.0
2018-03-05 15:20:00,21.87,21.9,21.83,21.83,36614.0,19.866,19.8933,19.8297,19.8297,36614.0
2018-03-05 15:30:00,21.83,21.9,21.83,21.9,33269.0,19.8297,19.8933,19.8297,19.8933,33269.0
2018-03-05 15:40:00,21.89,22.01,21.89,21.97,153494.0,19.8842,19.9932,19.8842,19.9568,153494.0
2018-03-05 15:50:00,21.98,21.99,21.94,21.98,251617.0,19.9659,19.975,19.9296,19.9659,251617.0
2018-03-06 09:30:00,22.07,22.12,21.93,22.0,92577.0,20.0477,20.0931,19.9205,19.9841,92577.0
2018-03-06 09:40:00,22.0,22.02,21.83,21.91,53748.0,19.9841,20.0023,19.8297,19.9023,53748.0
2018-03-06 09:50:00,21.93,22.02,21.91,21.96,47804.0,19.9205,20.0023,19.9023,19.9478,47804.0
2018-03-06 10:00:00,21.94,21.97,21.89,21.93,31246.0,19.9296,19.9568,19.8842,19.9205,31246.0
2018-03-06 10:10:00,21.93,21.93,21.83,21.87,74786.0,19.9205,19.9205,19.8297,19.866,74786.0
2018-03-06 10:20:00,21.84,21.9,21.82,21.86,12907.0,19.8388,19.8933,19.8206,19.8569,12907.0
2018-03-06 10:30:00,21.86,21.9,21.85,21.9,14948.0,19.8569,19.8933,19.8478,19.8933,14948.0
2018-03-06 10:40:00,21.92,21.92,21.85,21.86,17047.0,19.9114,19.9114,19.8478,19.8569,17047.0
2018-03-06 10:50:00,21.86,21.87,21.78,21.8,25952.0,19.8569,19.866,19.7843,19.8024,25952.0
2018-03-06 11:00:00,21.79,21.89,21.78,21.88,22825.0,19.7933,19.8842,19.7843,19.8751,22825.0
2018-03-06 11:10:00,21.88,21.92,21.86,21.91,46204.0,19.8751,19.9114,19.8569,19.9023,46204.0
2018-03-06 11:20:00,21.91,21.97,21.9,21.96,63147.0,19.9023,19.9568,19.8933,19.9478,63147.0
2018-03-06 11:30:00,21.95,21.96,21.92,21.95,20920.0,19.9387,19.9478,19.9114,19.9387,20920.0
2018-03-06 11:40:00,21.95,21.95,21.93,21.95,8071.0,19.9387,19.9387,19.9205,19.9387,8071.0
2018-03-06 11:50:00,21.95,21.98,21.94,21.98,29125.0,19.9387,19.9659,19.9296,19.9659,29125.0
2018-03-06 12:00:00,21.98,22.01,21.96,21.98,30323.0,19.9659,19.9932,19.9478,19.9659,30323.0
2018-03-06 12:10:00,21.98,21.98,21.96,21.97,5546.0,19.9659,19.9659,19.9478,19.9568,5546.0
2018-03-06 12:20:00,21.97,21.97,21.92,21.92,14452.0,19.9568,19.9568,19.9114,19.9114,14452.0
2018-03-06 12:30:00,21.9,21.95,21.9,21.95,31891.0,19.8933,19.9387,19.8933,19.9387,31891.0
2018-03-06 12:40:00,21.95,22.01,21.94,22.0,31957.0,19.9387,19.9932,19.9296,19.9841,31957.0
2018-03-06 12:50:00,22.02,22.08,22.01,22.05,33765.0,20.0023,20.0568,19.9932,20.0295,33765.0
2018-03-06 13:00:00,22.06,22.1,22.05,22.1,17074.0,20.0386,20.0749,20.0295,20.0749,17074.0
2018-03-06 13:10:00,22.1,22.1,22.08,22.08,7360.0,20.0749,20.0749,20.0568,20.0568,7360.0
2018-03-06 13:20:00,22.07,22.08,22.05,22.07,14375.0,20.0477,20.0568,20.0295,20.0477,14375.0
2018-03-06 13:30:00,22.08,22.1,22.03,22.03,13055.0,20.0568,20.0749,20.0113,20.0113,13055.0
2018-03-06 13:40:00,22.03,22.05,22.0,22.0,6711.0,20.0113,20.0295,19.9841,19.9841,6711.0
2018-03-06 13:50:00,21.99,22.07,21.99,22.07,16801.0,19.975,20.0477,19.975,20.0477,16801.0
2018-03-06 14:00:00,22.07,22.07,22.04,22.07,20215.0,20.0477,20.0477,20.0204,20.0477,20215.0
2018-03-06 14:10:00,22.07,22.07,22.04,22.06,17920.0,20.0477,20.0477,20.0204,20.0386,17920.0
2018-03-06 14:20:00,22.06,22.11,22.06,22.08,35448.0,20.0386,20.084,20.0386,20.0568,35448.0
2018-03-06 14:30:00,22.09,22.18,22.08,22.17,45159.0,20.0658,20.1476,20.0568,20.1385,45159.0
2018-03-06 14:40:00,22.17,22.19,22.13,22.15,49395.0,20.1385,20.1567,20.1022,20.1204,49395.0
2018-03-06 14:50:00,22.16,22.16,22.12,22.13,6571.0,20.1294,20.1294,20.0931,20.1022,6571.0
2018-03-06 15:00:00,22.13,22.14,22.11,22.14,52980.0,20.1022,20.1113,20.084,20.1113,52980.0
2018-03-06 15:10:00,22.13,22.15,22.09,22.12,101961.0,20.1022,20.1204,20.0658,20.0931,101961.0
2018-03-06 15:20:00,22.11,22.17,22.11,22.17,44040.0,20.084,20.1385,20.084,20.1385,44040.0
2018-03-06 15:30:00,22.17,22.2,22.16,22.18,30509.0,20.1385,20.1658,20.1294,20.1476,30509.0
2018-03-06 15:40:00,22.18,22.28,22.17,22.26,147245.0,20.1476,20.2384,20.1385,20.2203,147245.0
2018-03-06 15:50:00,22.25,22.29,22.25,22.28,258921.0,20.2112,20.2475,20.2112,20.2384,258921.0
2018-03-07 09:30:00,22.06,22.28,21.93,22.15,59218.0,20.0386,20.2384,19.9205,20.1204,59218.0
2018-03-07 09:40:00,22.16,22.26,22.13,22.16,20482.0,20.1294,20.2203,20.1022,20.1294,20482.0
2018-03-07 09:50:00,22.16,22.22,22.11,22.16,26612.0,20.1294,20.1839,20.084,20.1294,26612.0
2018-03-07 10:00:00,22.14,22.25,22.13,22.23,50520.0,20.1113,20.2112,20.1022,20.193,50520.0
2018-03-07 10:10:00,22.24,22.26,22.19,22.21,20813.0,20.2021,20.2203,20.1567,20.1749,20813.0
2018-03-07 10:20:00,22.21,22.24,22.19,22.2,17688.0,20.1749,20.2021,20.1567,20.1658,17688.0
2018-03-07 10:30:00,22.19,22.2,22.16,22.17,20236.0,20.1567,20.1658,20.1294,20.1385,20236.0
2018-03-07 10:40:00,22.18,22.18,22.12,22.13,5573.0,20.1476,20.1476,20.0931,20.1022,5573.0
2018-03-07 10:50:00,22.14,22.16,22.1,22.15,24457.0,20.1113,20.1294,20.0749,20.1204,24457.0
2018-03-07 11:00:00,22.15,22.18,22.14,22.15,29971.0,20.1204,20.1476,20.1113,20.1204,29971.0
2018-03-07 11:10:00,22.15,22.19,22.15,22.15,17791.0,20.1204,20.1567,20.1204,20.1204,17791.0
2018-03-07 11:20:00,22.15,22.17,22.11,22.17,28187.0,20.1204,20.1385,20.084,20.1385,28187.0
2018-03-07 11:30:00,22.17,22.17,22.14,22.16,11191.0,20.1385,20.1385,20.1113,20.1294,11191.0
2018-03-07 11:40:00,22.17,22.17,22.12,22.12,44261.0,20.1385,20.1385,20.0931,20.0931,44261.0
2018-03-07 11:50:00,22.13,22.13,22.01,22.02,9959.0,20.1022,20.1022,19.9932,20.0023,9959.0
2018-03-07 12:00:00,22.02,22.04,21.99,22.0,28700.0,20.0023,20.0204,19.975,19.9841,28700.0
2018-03-07 12:10:00,22.0,22.02,21.97,22.01,16818.0,19.9841,20.0023,19.9568,19.9932,16818.0
2018-03-07 12:20:00,22.0,22.03,21.96,22.03,17899.0,19.9841,20.0113,19.9478,20.0113,17899.0
2018-03-07 12:30:00,22.01,22.05,22.0,22.04,27514.0,19.9932,20.0295,19.9841,20.0204,27514.0
2018-03-07 12:40:00,22.04,22.04,22.02,22.03,6057.0,20.0204,20.0204,20.0023,20.0113,6057.0
2018-03-07 12:50:00,22.03,22.05,22.01,22.03,10584.0,20.0113,20.0295,19.9932,20.0113,10584.0
2018-03-07 13:00:00,22.03,22.03,21.96,21.98,10983.0,20.0113,20.0113,19.9478,19.9659,10983.0
2018-03-07 13:10:00,21.96,21.99,21.96,21.98,37382.0,19.9478,19.975,19.9478,19.9659,37382.0
2018-03-07 13:20:00,21.99,22.08,21.98,22.07,20126.0,19.975,20.0568,19.9659,20.0477,20126.0
2018-03-07 13:30:00,22.08,22.08,22.04,22.05,7348.0,20.0568,20.0568,20.0204,20.0295,7348.0
2018-03-07 13:40:00,22.04,22.04,22.01,22.04,17471.0,20.0204,20.0204,19.9932,20.0204,17471.0
2018-03-07 13:50:00,22.03,22.07,22.03,22.05,15116.0,20.0113,20.0477,20.0113,20.0295,15116.0
2018-03-07 14:00:00,22.05,22.14,22.05,22.1,52949.0,20.0295,20.1113,20.0295,20.0749,52949.0
2018-03-07 14:10:00,22.12,22.13,22.11,22.12,7923.0,20.0931,20.1022,20.084,20.0931,7923.0
2018-03-07 14:20:00,22.11,22.13,22.09,22.09,9302.0,20.084,20.1022,20.0658,20.0658,9302.0
2018-03-07 14:30:00,22.1,22.15,22.1,22.13,9767.0,20.0749,20.1204,20.0749,20.1022,9767.0
2018-03-07 14:40:00,22.14,22.14,22.1,22.11,8801.0,20.1113,20.1113,20.0749,20.084,8801.0
2018-03-07 14:50:00,22.11,22.13,22.09,22.09,10639.0,20.084,20.1022,20.0658,20.0658,10639.0
2018-03-07 15:00:00,22.1,22.17,22.1,22.15,12993.0,20.0749,20.1385,20.0749,20.1204,12993.0
2018-03-07 15:10:00,22.16,22.16,22.12,22.13,9828.0,20.1294,20.1294,20.0931,20.1022,9828.0
2018-03-07 15:20:00,22.14,22.15,22.11,22.14,18658.0,20.1113,20.1204,20.084,20.1113,18658.0
2018-03-07 15:30:00,22.14,22.17,22.13,22.16,16106.0,20.1113,20.1385,20.1022,20.1294,16106.0
2018-03-07 15:40:00,22.16,22.2,22.15,22.19,46155.0,20.1294,20.1658,20.1204,20.1567,46155.0
2018-03-07 15:50:00,22.19,22.19,22.14,22.19,121932.0,20.1567,20.1567,20.1113,20.1567,121932.0
2018-03-08 09:30:00,22.26,22.35,22.11,22.11,33571.0,20.2203,20.302,20.084,20.084,33571.0
2018-03-08 09:40:00,22.11,22.16,22.06,22.06,24655.0,20.084,20.1294,20.0386,20.0386,24655.0
2018-03-08 09:50:00,22.05,22.09,22.02,22.04,81903.0,20.0295,20.0658,20.0023,20.0204,81903.0
2018-03-08 10:00:00,22.03,22.05,22.0,22.0,48510.0,20.0113,20.0295,19.9841,19.9841,48510.0
2018-03-08 10:10:00,22.0,22.01,21.92,21.96,68186.0,19.9841,19.9932,19.9114,19.9478,68186.0
2018-03-08 10:20:00,21.96,21.99,21.96,21.96,30952.0,19.9478,19.975,19.9478,19.9478,30952.0
2018-03-08 10:30:00,21.96,21.98,21.87,21.88,42754.0,19.9478,19.9659,19.866,19.8751,42754.0
2018-03-08 10:40:00,21.88,21.95,21.85,21.93,29928.0,19.8751,19.9387,19.8478,19.9205,29928.0
2018-03-08 10:50:00,21.93,21.93,21.89,21.9,37910.0,19.9205,19.9205,19.8842,19.8933,37910.0
2018-03-08 11:00:00,21.89,21.91,21.89,21.89,14588.0,19.8842,19.9023,19.8842,19.8842,14588.0
2018-03-08 11:10:00,21.9,21.93,21.88,21.92,6966.0,19.8933,19.9205,19.8751,19.9114,6966.0
2018-03-08 11:20:00,21.92,21.95,21.88,21.89,39537.0,19.9114,19.9387,19.8751,19.8842,39537.0
2018-03-08 11:30:00,21.89,21.89,21.81,21.81,19193.0,19.8842,19.8842,19.8115,19.8115,19193.0
2018-03-08 11:40:00,21.81,21.83,21.81,21.83,9441.0,19.8115,19.8297,19.8115,19.8297,9441.0
2018-03-08 11:50:00,21.83,21.86,21.81,21.86,24227.0,19.8297,19.8569,19.8115,19.8569,24227.0
2018-03-08 12:00:00,21.86,21.92,21.86,21.91,34049.0,19.8569,19.9114,19.8569,19.9023,34049.0
2018-03-08 12:10:00,21.91,21.93,21.9,21.92,12243.0,19.9023,19.9205,19.8933,19.9114,12243.0
2018-03-08 12:20:00,21.93,21.98,21.91,21.98,13915.0,19.9205,19.9659,19.9023,19.9659,13915.0
2018-03-08 12:30:00,21.97,21.98,21.95,21.95,10715.0,19.9568,19.9659,19.9387,19.9387,10715.0
2018-03-08 12:40:00,21.95,21.95,21.93,21.94,18815.0,19.9387,19.9387,19.9205,19.9296,18815.0
2018-03-08 12:50:00,21.94,21.95,21.91,21.94,23599.0,19.9296,19.9387,19.9023,19.9296,23599.0
2018-03-08 13:00:00,21.94,21.95,21.93,21.94,7891.0,19.9296,19.9387,19.9205,19.9296,7891.0
2018-03-08 13:10:00,21.94,21.96,21.94,21.94,45602.0,19.9296,19.9478,19.9296,19.9296,45602.0
2018-03-08 13:20:00,21.94,21.95,21.91,21.93,18756.0,19.9296,19.9387,19.9023,19.9205,18756.0
2018-03-08 13:30:00,21.93,21.95,21.91,21.95,29040.0,19.9205,19.9387,19.9023,19.9387,29040.0
2018-03-08 13:40:00,21.95,22.0,21.95,21.98,28024.0,19.9387,19.9841,19.9387,19.9659,28024.0
2018-03-08 13:50:00,21.99,22.0,21.96,21.96,29406.0,19.975,19.9841,19.9478,19.9478,29406.0
2018-03-08 14:00:00,21.97,21.97,21.94,21.95,8929.0,19.9568,19.9568,19.9296,19.9387,8929.0
2018-03-08 14:10:00,21.95,21.98,21.94,21.97,16998.0,19.9387,19.9659,19.9296,19.9568,16998.0
2018-03-08 14:20:00,21.97,21.98,21.94,21.96,50498.0,19.9568,19.9659,19.9296,19.9478,50498.0
2018-03-08 14:30:00,21.96,22.0,21.94,21.99,18474.0,19.9478,19.9841,19.9296,19.975,18474.0
2018-03-08 14:40:00,21.98,22.02,21.97,22.0,45613.0,19.9659,20.0023,19.9568,19.9841,45613.0
2018-03-08 14:50:00,22.0,22.02,22.0,22.0,11737.0,19.9841,20.0023,19.9841,19.9841,11737.0
2018-03-08 15:00:00,22.01,22.05,22.0,22.03,22171.0,19.9932,20.0295,19.9841,20.0113,22171.0
2018-03-08 15:10:00,22.03,22.08,22.02,22.08,18806.0,20.0113,20.0568,20.0023,20.0568,18806.0
2018-03-08 15:20:00,22.08,22.09,22.04,22.06,21982.0,20.0568,20.0658,20.0204,20.0386,21982.0
2018-03-08 15:30:00,22.06,22.07,22.03,22.04,21654.0,20.0386,20.0477,20.0113,20.0204,21654.0
2018-03-08 15:40:00,22.03,22.08,22.01,22.06,64966.0,20.0113,20.0568,19.9932,20.0386,64966.0
2018-03-08 15:50:00,22.07,22.12,22.05,22.12,98381.0,20.0477,20.0931,20.0295,20.0931,98381.0
2018-03-09 09:30:00,22.3,22.38,22.28,22.35,39918.0,20.2566,20.3293,20.2384,20.302,39918.0
2018-03-09 09:40:00,22.34,22.39,22.3,22.37,78406.0,20.2929,20.3384,20.2566,20.3202,78406.0
2018-03-09 09:50:00,22.37,22.39,22.36,22.39,31819.0,20.3202,20.3384,20.3111,20.3384,31819.0
2018-03-09 10:00:00,22.39,22.39,22.33,22.35,23356.0,20.3384,20.3384,20.2839,20.302,23356.0
2018-03-09 10:10:00,22.35,22.37,22.32,22.37,15757.0,20.302,20.3202,20.2748,20.3202,15757.0
2018-03-09 10:20:00,22.37,22.38,22.34,22.36,16955.0,20.3202,20.3293,20.2929,20.3111,16955.0
2018-03-09 10:30:00,22.36,22.4,22.35,22.39,11533.0,20.3111,20.3474,20.302,20.3384,11533.0
2018-03-09 10:40:00,22.39,22.54,22.39,22.51,75943.0,20.3384,20.4746,20.3384,20.4474,75943.0
2018-03-09 10:50:00,22.51,22.53,22.47,22.51,34029.0,20.4474,20.4655,20.411,20.4474,34029.0
2018-03-09 11:00:00,22.51,22.56,22.5,22.51,27698.0,20.4474,20.4928,20.4383,20.4474,27698.0
2018-03-09 11:10:00,22.52,22.52,22.47,22.5,23805.0,20.4564,20.4564,20.411,20.4383,23805.0
2018-03-09 11:20:00,22.51,22.51,22.48,22.51,27143.0,20.4474,20.4474,20.4201,20.4474,27143.0
2018-03-09 11:30:00,22.51,22.56,22.5,22.55,32104.0,20.4474,20.4928,20.4383,20.4837,32104.0
2018-03-09 11:40:00,22.55,22.56,22.52,22.53,10472.0,20.4837,20.4928,20.4564,20.4655,10472.0
2018-03-09 11:50:00,22.53,22.53,22.51,22.52,8202.0,20.4655,20.4655,20.4474,20.4564,8202.0
2018-03-09 12:00:00,22.52,22.54,22.51,22.53,8888.0,20.4564,20.4746,20.4474,20.4655,8888.0
2018-03-09 12:10:00,22.53,22.54,22.52,22.52,13108.0,20.4655,20.4746,20.4564,20.4564,13108.0
2018-03-09 12:20:00,22.52,22.53,22.51,22.52,5663.0,20.4564,20.4655,20.4474,20.4564,5663.0
2018-03-09 12:30:00,22.52,22.53,22.51,22.51,12311.0,20.4564,20.4655,20.4474,20.4474,12311.0
2018-03-09 12:40:00,22.52,22.52,22.48,22.48,16494.0,20.4564,20.4564,20.4201,20.4201,16494.0
2018-03-09 12:50:00,22.48,22.49,22.47,22.47,7501.0,20.4201,20.4292,20.411,20.411,7501.0
2018-03-09 13:00:00,22.46,22.48,22.46,22.48,3351.0,20.4019,20.4201,20.4019,20.4201,3351.0
2018-03-09 13:10:00,22.48,22.52,22.46,22.5,27446.0,20.4201,20.4564,20.4019,20.4383,27446.0
2018-03-09 13:20:00,22.5,22.51,22.49,22.5,16308.0,20.4383,20.4474,20.4292,20.4383,16308.0
2018-03-09 13:30:00,22.5,22.51,22.47,22.49,29964.0,20.4383,20.4474,20.411,20.4292,29964.0
2018-03-09 13:40:00,22.5,22.51,22.46,22.46,16776.0,20.4383,20.4474,20.4019,20.4019,16776.0
2018-03-09 13:50:00,22.46,22.56,22.45,22.52,121329.0,20.4019,20.4928,20.3929,20.4564,121329.0
2018-03-09 14:00:00,22.52,22.58,22.52,22.58,40566.0,20.4564,20.5109,20.4564,20.5109,40566.0
2018-03-09 14:10:00,22.58,22.68,22.57,22.67,73572.0,20.5109,20.6018,20.5019,20.5927,73572.0
2018-03-09 14:20:00,22.67,22.67,22.65,22.67,46361.0,20.5927,20.5927,20.5745,20.5927,46361.0
2018-03-09 14:30:00,22.66,22.67,22.64,22.65,36327.0,20.5836,20.5927,20.5655,20.5745,36327.0
2018-03-09 14:40:00,22.66,22.69,22.65,22.68,24734.0,20.5836,20.6109,20.5745,20.6018,24734.0
2018-03-09 14:50:00,22.67,22.7,22.67,22.7,15481.0,20.5927,20.62,20.5927,20.62,15481.0
2018-03-09 15:00:00,22.69,22.72,22.69,22.71,31872.0,20.6109,20.6381,20.6109,20.629,31872.0
2018-03-09 15:10:00,22.71,22.72,22.7,22.7,20899.0,20.629,20.6381,20.62,20.62,20899.0
2018-03-09 15:20:00,22.71,22.71,22.69,22.69,30062.0,20.629,20.629,20.6109,20.6109,30062.0
2018-03-09 15:30:00,22.7,22.71,22.68,22.7,50244.0,20.62,20.629,20.6018,20.62,50244.0
2018-03-09 15:40:00,22.7,22.75,22.69,22.72,176993.0,20.62,20.6654,20.6109,20.6381,176993.0
2018-03-09 15:50:00,22.73,22.73,22.65,22.72,262936.0,20.6472,20.6472,20.5745,20.6381,262936.0
2018-03-12 09:30:00,22.78,22.88,22.74,22.8,59778.0,20.6926,20.7835,20.6563,20.7108,59778.0
2018-03-12 09:40:00,22.8,22.89,22.77,22.83,25105.0,20.7108,20.7925,20.6835,20.738,25105.0
2018-03-12 09:50:00,22.84,22.85,22.74,22.75,19226.0,20.7471,20.7562,20.6563,20.6654,19226.0
2018-03-12 10:00:00,22.76,22.76,22.7,22.73,25770.0,20.6745,20.6745,20.62,20.6472,25770.0
2018-03-12 10:10:00,22.72,22.76,22.7,22.74,30771.0,20.6381,20.6745,20.62,20.6563,30771.0
2018-03-12 10:20:00,22.74,22.79,22.71,22.78,26444.0,20.6563,20.7017,20.629,20.6926,26444.0
2018-03-12 10:30:00,22.78,22.82,22.76,22.76,16375.0,20.6926,20.729,20.6745,20.6745,16375.0
2018-03-12 10:40:00,22.76,22.78,22.73,22.75,11628.0,20.6745,20.6926,20.6472,20.6654,11628.0
2018-03-12 10:50:00,22.76,22.76,22.69,22.69,34060.0,20.6745,20.6745,20.6109,20.6109,34060.0
2018-03-12 11:00:00,22.69,22.74,22.6,22.6,27084.0,20.6109,20.6563,20.5291,20.5291,27084.0
2018-03-12 11:10:00,22.6,22.64,22.58,22.64,43134.0,20.5291,20.5655,20.5109,20.5655,43134.0
2018-03-12 11:20:00,22.63,22.64,22.59,22.6,33333.0,20.5564,20.5655,20.52,20.5291,33333.0
2018-03-12 11:30:00,22.6,22.71,22.6,22.71,35636.0,20.5291,20.629,20.5291,20.629,35636.0
2018-03-12 11:40:00,22.71,22.75,22.67,22.74,80415.0,20.629,20.6654,20.5927,20.6563,80415.0
2018-03-12 11:50:00,22.74,22.78,22.74,22.74,26710.0,20.6563,20.6926,20.6563,20.6563,26710.0
2018-03-12 12:00:00,22.75,22.8,22.74,22.8,27693.0,20.6654,20.7108,20.6563,20.7108,27693.0
2018-03-12 12:10:00,22.8,22.8,22.74,22.75,9865.0,20.7108,20.7108,20.6563,20.6654,9865.0
2018-03-12 12:20:00,22.76,22.76,22.71,22.73,6842.0,20.6745,20.6745,20.629,20.6472,6842.0
2018-03-12 12:30:00,22.73,22.75,22.68,22.69,6719.0,20.6472,20.6654,20.6018,20.6109,6719.0
2018-03-12 12:40:00,22.68,22.76,22.68,22.75,40406.0,20.6018,20.6745,20.6018,20.6654,40406.0
2018-03-12 12:50:00,22.74,22.77,22.73,22.77,12644.0,20.6563,20.6835,20.6472,20.6835,12644.0
2018-03-12 13:00:00,22.77,22.79,22.76,22.77,8952.0,20.6835,20.7017,20.6745,20.6835,8952.0
2018-03-12 13:10:00,22.76,22.8,22.74,22.8,52132.0,20.6745,20.7108,20.6563,20.7108,52132.0
2018-03-12 13:20:00,22.8,22.81,22.76,22.77,24534.0,20.7108,20.7199,20.6745,20.6835,24534.0
2018-03-12 13:30:00,22.76,22.78,22.76,22.77,10155.0,20.6745,20.6926,20.6745,20.6835,10155.0
2018-03-12 13:40:00,22.77,22.82,22.76,22.8,16643.0,20.6835,20.729,20.6745,20.7108,16643.0
2018-03-12 13:50:00,22.8,22.81,22.72,22.73,23856.0,20.7108,20.7199,20.6381,20.6472,23856.0
2018-03-12 14:00:00,22.73,22.75,22.71,22.72,6674.0,20.6472,20.6654,20.629,20.6381,6674.0
2018-03-12 14:10:00,22.72,22.74,22.68,22.7,11811.0,20.6381,20.6563,20.6018,20.62,11811.0
2018-03-12 14:20:00,22.71,22.74,22.69,22.73,10529.0,20.629,20.6563,20.6109,20.6472,10529.0
2018-03-12 14:30:00,22.73,22.75,22.72,22.74,6341.0,20.6472,20.6654,20.6381,20.6563,6341.0
2018-03-12 14:40:00,22.74,22.76,22.72,22.73,17032.0,20.6563,20.6745,20.6381,20.6472,17032.0
2018-03-12 14:50:00,22.73,22.75,22.71,22.73,14000.0,20.6472,20.6654,20.629,20.6472,14000.0
2018-03-12 15:00:00,22.73,22.75,22.73,22.74,6896.0,20.6472,20.6654,20.6472,20.6563,6896.0
2018-03-12 15:10:00,22.74,22.75,22.7,22.71,12863.0,20.6563,20.6654,20.62,20.629,12863.0
2018-03-12 15:20:00,22.71,22.74,22.71,22.72,11701.0,20.629,20.6563,20.629,20.6381,11701.0
2018-03-12 15:30:00,22.72,22.73,22.69,22.69,16504.0,20.6381,20.6472,20.6109,20.6109,16504.0
2018-03-12 15:40:00,22.7,22.74,22.69,22.74,55933.0,20.62,20.6563,20.6109,20.6563,55933.0
2018-03-12 15:50:00,22.73,22.74,22.68,22.69,78043.0,20.6472,20.6563,20.6018,20.6109,78043.0
2018-03-13 09:30:00,22.75,22.84,22.74,22.8,46499.0,20.6654,20.7471,20.6563,20.7108,46499.0
2018-03-13 09:40:00,22.8,22.84,22.77,22.8,59275.0,20.7108,20.7471,20.6835,20.7108,59275.0
2018-03-13 09:50:00,22.8,22.83,22.79,22.8,31265.0,20.7108,20.738,20.7017,20.7108,31265.0
2018-03-13 10:00:00,22.8,22.8,22.74,22.76,18993.0,20.7108,20.7108,20.6563,20.6745,18993.0
2018-03-13 10:10:00,22.76,22.79,22.75,22.78,12440.0,20.6745,20.7017,20.6654,20.6926,12440.0
2018-03-13 10:20:00,22.77,22.79,22.74,22.75,9523.0,20.6835,20.7017,20.6563,20.6654,9523.0
2018-03-13 10:30:00,22.75,22.78,22.74,22.77,25395.0,20.6654,20.6926,20.6563,20.6835,25395.0
2018-03-13 10:40:00,22.77,22.78,22.76,22.77,8671.0,20.6835,20.6926,20.6745,20.6835,8671.0
2018-03-13 10:50:00,22.77,22.78,22.72,22.73,21125.0,20.6835,20.6926,20.6381,20.6472,21125.0
2018-03-13 11:00:00,22.72,22.73,22.69,22.69,10337.0,20.6381,20.6472,20.6109,20.6109,10337.0
2018-03-13 11:10:00,22.68,22.7,22.63,22.66,10642.0,20.6018,20.62,20.5564,20.5836,10642.0
2018-03-13 11:20:00,22.66,22.68,22.63,22.65,15261.0,20.5836,20.6018,20.5564,20.5745,15261.0
2018-03-13 11:30:00,22.66,22.69,22.59,22.62,35203.0,20.5836,20.6109,20.52,20.5473,35203.0
2018-03-13 11:40:00,22.63,22.65,22.61,22.65,21308.0,20.5564,20.5745,20.5382,20.5745,21308.0
2018-03-13 11:50:00,22.66,22.67,22.63,22.66,22999.0,20.5836,20.5927,20.5564,20.5836,22999.0
2018-03-13 12:00:00,22.65,22.65,22.57,22.58,29480.0,20.5745,20.5745,20.5019,20.5109,29480.0
2018-03-13 12:10:00,22.58,22.62,22.55,22.61,16751.0,20.5109,20.5473,20.4837,20.5382,16751.0
2018-03-13 12:20:00,22.61,22.64,22.6,22.63,14134.0,20.5382,20.5655,20.5291,20.5564,14134.0
2018-03-13 12:30:00,22.64,22.67,22.63,22.66,9118.0,20.5655,20.5927,20.5564,20.5836,9118.0
2018-03-13 12:40:00,22.67,22.7,22.65,22.69,46529.0,20.5927,20.62,20.5745,20.6109,46529.0
2018-03-13 12:50:00,22.69,22.71,22.69,22.69,14400.0,20.6109,20.629,20.6109,20.6109,14400.0
2018-03-13 13:00:00,22.69,22.7,22.67,22.67,11022.0,20.6109,20.62,20.5927,20.5927,11022.0
2018-03-13 13:10:00,22.68,22.72,22.68,22.72,27725.0,20.6018,20.6381,20.6018,20.6381,27725.0
2018-03-13 13:20:00,22.72,22.72,22.67,22.7,8263.0,20.6381,20.6381,20.5927,20.62,8263.0
2018-03-13 13:30:00,22.7,22.7,22.68,22.69,8097.0,20.62,20.62,20.6018,20.6109,8097.0
2018-03-13 13:40:00,22.7,22.71,22.64,22.65,16587.0,20.62,20.629,20.5655,20.5745,16587.0
2018-03-13 13:50:00,22.65,22.65,22.6,22.61,12599.0,20.5745,20.5745,20.5291,20.5382,12599.0
2018-03-13 14:00:00,22.6,22.63,22.59,22.6,42834.0,20.5291,20.5564,20.52,20.5291,42834.0
2018-03-13 14:10:00,22.59,22.61,22.56,22.61,18382.0,20.52,20.5382,20.4928,20.5382,18382.0
2018-03-13 14:20:00,22.62,22.62,22.56,22.58,28366.0,20.5473,20.5473,20.4928,20.5109,28366.0
2018-03-13 14:30:00,22.58,22.62,22.57,22.61,15774.0,20.5109,20.5473,20.5019,20.5382,15774.0
2018-03-13 14:40:00,22.6,22.62,22.56,22.58,23175.0,20.5291,20.5473,20.4928,20.5109,23175.0
2018-03-13 14:50:00,22.58,22.58,22.51,22.53,15511.0,20.5109,20.5109,20.4474,20.4655,15511.0
2018-03-13 15:00:00,22.53,22.54,22.46,22.48,31320.0,20.4655,20.4746,20.4019,20.4201,31320.0
2018-03-13 15:10:00,22.48,22.52,22.48,22.5,26141.0,20.4201,20.4564,20.4201,20.4383,26141.0
2018-03-13 15:20:00,22.51,22.51,22.46,22.46,23279.0,20.4474,20.4474,20.4019,20.4019,23279.0
2018-03-13 15:30:00,22.46,22.47,22.42,22.44,77845.0,20.4019,20.411,20.3656,20.3838,77845.0
2018-03-13 15:40:00,22.43,22.43,22.37,22.38,37514.0,20.3747,20.3747,20.3202,20.3293,37514.0
2018-03-13 15:50:00,22.37,22.42,22.36,22.41,78562.0,20.3202,20.3656,20.3111,20.3565,78562.0
2018-03-14 09:30:00,22.44,22.55,22.32,22.35,55266.0,20.3838,20.4837,20.2748,20.302,55266.0
2018-03-14 09:40:00,22.33,22.37,22.3,22.36,10833.0,20.2839,20.3202,20.2566,20.3111,10833.0
2018-03-14 09:50:00,22.34,22.37,22.31,22.35,28275.0,20.2929,20.3202,20.2657,20.302,28275.0
2018-03-14 10:00:00,22.35,22.42,22.34,22.4,39709.0,20.302,20.3656,20.2929,20.3474,39709.0
2018-03-14 10:10:00,22.4,22.41,22.36,22.38,47938.0,20.3474,20.3565,20.3111,20.3293,47938.0
2018-03-14 10:20:00,22.38,22.41,22.38,22.4,13829.0,20.3293,20.3565,20.3293,20.3474,13829.0
2018-03-14 10:30:00,22.41,22.41,22.38,22.4,13203.0,20.3565,20.3565,20.3293,20.3474,13203.0
2018-03-14 10:40:00,22.41,22.42,22.39,22.4,15297.0,20.3565,20.3656,20.3384,20.3474,15297.0
2018-03-14 10:50:00,22.4,22.41,22.38,22.4,15194.0,20.3474,20.3565,20.3293,20.3474,15194.0
2018-03-14 11:00:00,22.39,22.39,22.26,22.3,35563.0,20.3384,20.3384,20.2203,20.2566,35563.0
2018-03-14 11:10:00,22.3,22.3,22.24,22.25,21552.0,20.2566,20.2566,20.2021,20.2112,21552.0
2018-03-14 11:20:00,22.25,22.26,22.22,22.25,33505.0,20.2112,20.2203,20.1839,20.2112,33505.0
2018-03-14 11:30:00,22.24,22.26,22.08,22.11,17676.0,20.2021,20.2203,20.0568,20.084,17676.0
2018-03-14 11:40:00,22.09,22.13,22.08,22.1,10539.0,20.0658,20.1022,20.0568,20.0749,10539.0
2018-03-14 11:50:00,22.11,22.19,22.1,22.15,18436.0,20.084,20.1567,20.0749,20.1204,18436.0
2018-03-14 12:00:00,22.15,22.18,22.11,22.11,11179.0,20.1204,20.1476,20.084,20.084,11179.0
2018-03-14 12:10:00,22.11,22.19,22.1,22.19,48299.0,20.084,20.1567,20.0749,20.1567,48299.0
2018-03-14 12:20:00,22.18,22.18,22.14,22.15,10013.0,20.1476,20.1476,20.1113,20.1204,10013.0
2018-03-14 12:30:00,22.16,22.2,22.15,22.2,6394.0,20.1294,20.1658,20.1204,20.1658,6394.0
2018-03-14 12:40:00,22.19,22.19,22.14,22.14,11294.0,20.1567,20.1567,20.1113,20.1113,11294.0
2018-03-14 12:50:00,22.13,22.16,22.12,22.13,7362.0,20.1022,20.1294,20.0931,20.1022,7362.0
2018-03-14 13:00:00,22.12,22.13,22.1,22.1,7210.0,20.0931,20.1022,20.0749,20.0749,7210.0
2018-03-14 13:10:00,22.09,22.13,22.06,22.13,16661.0,20.0658,20.1022,20.0386,20.1022,16661.0
2018-03-14 13:20:00,22.11,22.15,22.11,22.15,26220.0,20.084,20.1204,20.084,20.1204,26220.0
2018-03-14 13:30:00,22.16,22.18,22.15,22.17,10037.0,20.1294,20.1476,20.1204,20.1385,10037.0
2018-03-14 13:40:00,22.17,22.21,22.17,22.21,3455.0,20.1385,20.1749,20.1385,20.1749,3455.0
2018-03-14 13:50:00,22.21,22.26,22.21,22.22,18206.0,20.1749,20.2203,20.1749,20.1839,18206.0
2018-03-14 14:00:00,22.23,22.23,22.2,22.23,9941.0,20.193,20.193,20.1658,20.193,9941.0
2018-03-14 14:10:00,22.22,22.22,22.16,22.16,8543.0,20.1839,20.1839,20.1294,20.1294,8543.0
2018-03-14 14:20:00,22.15,22.18,22.15,22.17,14354.0,20.1204,20.1476,20.1204,20.1385,14354.0
2018-03-14 14:30:00,22.16,22.19,22.15,22.15,27718.0,20.1294,20.1567,20.1204,20.1204,27718.0
2018-03-14 14:40:00,22.15,22.16,22.09,22.14,35294.0,20.1204,20.1294,20.0658,20.1113,35294.0
2018-03-14 14:50:00,22.14,22.18,22.12,22.15,19093.0,20.1113,20.1476,20.0931,20.1204,19093.0
2018-03-14 15:00:00,22.15,22.15,22.09,22.1,16394.0,20.1204,20.1204,20.0658,20.0749,16394.0
2018-03-14 15:10:00,22.1,22.14,22.08,22.09,10063.0,20.0749,20.1113,20.0568,20.0658,10063.0
2018-03-14 15:20:00,22.1,22.16,22.05,22.1,90101.0,20.0749,20.1294,20.0295,20.0749,90101.0
2018-03-14 15:30:00,22.1,22.1,22.06,22.08,19393.0,20.0749,20.0749,20.0386,20.0568,19393.0
2018-03-14 15:40:00,22.07,22.16,22.03,22.16,106909.0,20.0477,20.1294,20.0113,20.1294,106909.0
2018-03-14 15:50:00,22.15,22.16,22.1,22.11,140337.0,20.1204,20.1294,20.0749,20.084,140337.0
2018-03-15 09:30:00,22.17,22.19,22.05,22.05,39553.0,20.1385,20.1567,20.0295,20.0295,39553.0
2018-03-15 09:40:00,22.05,22.09,22.05,22.05,45512.0,20.0295,20.0658,20.0295,20.0295,45512.0
2018-03-15 09:50:00,22.06,22.11,22.05,22.05,18325.0,20.0386,20.084,20.0295,20.0295,18325.0
2018-03-15 10:00:00,22.05,22.16,22.05,22.14,8119.0,20.0295,20.1294,20.0295,20.1113,8119.0
2018-03-15 10:10:00,22.15,22.19,22.14,22.14,8137.0,20.1204,20.1567,20.1113,20.1113,8137.0
2018-03-15 10:20:00,22.15,22.15,22.11,22.11,34574.0,20.1204,20.1204,20.084,20.084,34574.0
2018-03-15 10:30:00,22.11,22.13,22.05,22.05,49940.0,20.084,20.1022,20.0295,20.0295,49940.0
2018-03-15 10:40:00,22.05,22.06,22.0,22.0,40164.0,20.0295,20.0386,19.9841,19.9841,40164.0
2018-03-15 10:50:00,22.0,22.02,22.0,22.0,25103.0,19.9841,20.0023,19.9841,19.9841,25103.0
2018-03-15 11:00:00,22.01,22.01,21.98,22.01,25323.0,19.9932,19.9932,19.9659,19.9932,25323.0
2018-03-15 11:10:00,22.01,22.01,21.95,21.96,19692.0,19.9932,19.9932,19.9387,19.9478,19692.0
2018-03-15 11:20:00,21.95,21.98,21.95,21.96,12075.0,19.9387,19.9659,19.9387,19.9478,12075.0
2018-03-15 11:30:00,21.96,21.96,21.91,21.92,38265.0,19.9478,19.9478,19.9023,19.9114,38265.0
2018-03-15 11:40:00,21.93,21.94,21.89,21.91,13193.0,19.9205,19.9296,19.8842,19.9023,13193.0
2018-03-15 11:50:00,21.91,21.93,21.86,21.89,13212.0,19.9023,19.9205,19.8569,19.8842,13212.0
2018-03-15 12:00:00,21.89,21.94,21.87,21.92,13175.0,19.8842,19.9296,19.866,19.9114,13175.0
2018-03-15 12:10:00,21.92,21.92,21.87,21.91,10317.0,19.9114,19.9114,19.866,19.9023,10317.0
2018-03-15 12:20:00,21.89,21.91,21.86,21.87,8094.0,19.8842,19.9023,19.8569,19.866,8094.0
2018-03-15 12:30:00,21.87,21.88,21.82,21.84,16383.0,19.866,19.8751,19.8206,19.8388,16383.0
2018-03-15 12:40:00,21.84,21.84,21.78,21.8,20997.0,19.8388,19.8388,19.7843,19.8024,20997.0
2018-03-15 12:50:00,21.81,21.87,21.81,21.85,27038.0,19.8115,19.866,19.8115,19.8478,27038.0
2018-03-15 13:00:00,21.85,21.87,21.82,21.83,22367.0,19.8478,19.866,19.8206,19.8297,22367.0
2018-03-15 13:10:00,21.82,21.83,21.77,21.79,11530.0,19.8206,19.8297,19.7752,19.7933,11530.0
2018-03-15 13:20:00,21.78,21.87,21.78,21.85,31515.0,19.7843,19.866,19.7843,19.8478,31515.0
2018-03-15 13:30:00,21.85,21.87,21.82,21.82,14668.0,19.8478,19.866,19.8206,19.8206,14668.0
2018-03-15 13:40:00,21.82,21.83,21.76,21.79,15244.0,19.8206,19.8297,19.7661,19.7933,15244.0
2018-03-15 13:50:00,21.79,21.81,21.75,21.76,10164.0,19.7933,19.8115,19.757,19.7661,10164.0
2018-03-15 14:00:00,21.76,21.77,21.71,21.76,67585.0,19.7661,19.7752,19.7207,19.7661,67585.0
2018-03-15 14:10:00,21.77,21.8,21.76,21.79,13413.0,19.7752,19.8024,19.7661,19.7933,13413.0
2018-03-15 14:20:00,21.78,21.8,21.76,21.78,15450.0,19.7843,19.8024,19.7661,19.7843,15450.0
2018-03-15 14:30:00,21.79,21.81,21.77,21.78,13205.0,19.7933,19.8115,19.7752,19.7843,13205.0
2018-03-15 14:40:00,21.79,21.8,21.76,21.76,18128.0,19.7933,19.8024,19.7661,19.7661,18128.0
2018-03-15 14:50:00,21.77,21.78,21.74,21.78,22173.0,19.7752,19.7843,19.7479,19.7843,22173.0
2018-03-15 15:00:00,21.78,21.78,21.75,21.78,19760.0,19.7843,19.7843,19.757,19.7843,19760.0
2018-03-15 15:10:00,21.77,21.79,21.75,21.78,28731.0,19.7752,19.7933,19.757,19.7843,28731.0
2018-03-15 15:20:00,21.78,21.83,21.78,21.83,35313.0,19.7843,19.8297,19.7843,19.8297,35313.0
2018-03-15 15:30:00,21.82,21.83,21.77,21.78,54093.0,19.8206,19.8297,19.7752,19.7843,54093.0
2018-03-15 15:40:00,21.78,21.83,21.77,21.79,157236.0,19.7843,19.8297,19.7752,19.7933,157236.0
2018-03-15 15:50:00,21.78,21.79,21.75,21.79,221000.0,19.7843,19.7933,19.757,19.7933,221000.0
2018-03-16 09:30:00,21.81,21.89,21.8,21.86,41978.0,19.8115,19.8842,19.8024,19.8569,41978.0
2018-03-16 09:40:00,21.85,21.97,21.83,21.9,26982.0,19.8478,19.9568,19.8297,19.8933,26982.0
2018-03-16 09:50:00,21.9,21.91,21.87,21.88,14350.0,19.8933,19.9023,19.866,19.8751,14350.0
2018-03-16 10:00:00,21.89,21.9,21.87,21.9,11140.0,19.8842,19.8933,19.866,19.8933,11140.0
2018-03-16 10:10:00,21.89,21.89,21.82,21.88,16315.0,19.8842,19.8842,19.8206,19.8751,16315.0
2018-03-16 10:20:00,21.87,22.0,21.83,22.0,67072.0,19.866,19.9841,19.8297,19.9841,67072.0
2018-03-16 10:30:00,22.0,22.02,21.99,21.99,56137.0,19.9841,20.0023,19.975,19.975,56137.0
2018-03-16 10:40:00,21.99,22.0,21.95,22.0,13680.0,19.975,19.9841,19.9387,19.9841,13680.0
2018-03-16 10:50:00,22.0,22.05,22.0,22.05,22432.0,19.9841,20.0295,19.9841,20.0295,22432.0
2018-03-16 11:00:00,22.05,22.08,22.04,22.06,12984.0,20.0295,20.0568,20.0204,20.0386,12984.0
2018-03-16 11:10:00,22.06,22.07,22.05,22.06,7200.0,20.0386,20.0477,20.0295,20.0386,7200.0
2018-03-16 11:20:00,22.07,22.09,22.06,22.09,12156.0,20.0477,20.0658,20.0386,20.0658,12156.0
2018-03-16 11:30:00,22.09,22.1,22.03,22.07,25544.0,20.0658,20.0749,20.0113,20.0477,25544.0
2018-03-16 11:40:00,22.05,22.06,22.03,22.06,8956.0,20.0295,20.0386,20.0113,20.0386,8956.0
2018-03-16 11:50:00,22.05,22.06,22.0,22.0,13728.0,20.0295,20.0386,19.9841,19.9841,13728.0
2018-03-16 12:00:00,22.01,22.02,21.98,21.99,4303.0,19.9932,20.0023,19.9659,19.975,4303.0
2018-03-16 12:10:00,21.99,21.99,21.98,21.98,6703.0,19.975,19.975,19.9659,19.9659,6703.0
2018-03-16 12:20:00,21.97,22.01,21.95,22.0,49742.0,19.9568,19.9932,19.9387,19.9841,49742.0
2018-03-16 12:30:00,22.01,22.05,22.0,22.04,12882.0,19.9932,20.0295,19.9841,20.0204,12882.0
2018-03-16 12:40:00,22.03,22.04,22.02,22.03,6123.0,20.0113,20.0204,20.0023,20.0113,6123.0
2018-03-16 12:50:00,22.02,22.04,22.0,22.0,20541.0,20.0023,20.0204,19.9841,19.9841,20541.0
2018-03-16 13:00:00,22.01,22.01,21.98,21.98,3902.0,19.9932,19.9932,19.9659,19.9659,3902.0
2018-03-16 13:10:00,21.99,21.99,21.97,21.97,2900.0,19.975,19.975,19.9568,19.9568,2900.0
2018-03-16 13:20:00,21.98,22.0,21.95,21.95,11718.0,19.9659,19.9841,19.9387,19.9387,11718.0
2018-03-16 13:30:00,21.95,21.98,21.95,21.98,9034.0,19.9387,19.9659,19.9387,19.9659,9034.0
2018-03-16 13:40:00,21.98,21.99,21.94,21.94,20794.0,19.9659,19.975,19.9296,19.9296,20794.0
2018-03-16 13:50:00,21.94,21.94,21.93,21.93,5225.0,19.9296,19.9296,19.9205,19.9205,5225.0
2018-03-16 14:00:00,21.93,21.94,21.91,21.91,6604.0,19.9205,19.9296,19.9023,19.9023,6604.0
2018-03-16 14:10:00,21.92,21.92,21.9,21.92,4583.0,19.9114,19.9114,19.8933,19.9114,4583.0
2018-03-16 14:20:00,21.91,21.96,21.91,21.96,18663.0,19.9023,19.9478,19.9023,19.9478,18663.0
2018-03-16 14:30:00,21.96,21.98,21.94,21.96,9947.0,19.9478,19.9659,19.9296,19.9478,9947.0
2018-03-16 14:40:00,21.97,21.97,21.96,21.96,3670.0,19.9568,19.9568,19.9478,19.9478,3670.0
2018-03-16 14:50:00,21.96,21.97,21.95,21.95,8212.0,19.9478,19.9568,19.9387,19.9387,8212.0
2018-03-16 15:00:00,21.95,21.96,21.95,21.95,7225.0,19.9387,19.9478,19.9387,19.9387,7225.0
2018-03-16 15:10:00,21.95,21.97,21.93,21.94,16906.0,19.9387,19.9568,19.9205,19.9296,16906.0
2018-03-16 15:20:00,21.93,21.99,21.92,21.99,30848.0,19.9205,19.975,19.9114,19.975,30848.0
2018-03-16 15:30:00,21.99,21.99,21.96,21.98,14342.0,19.975,19.975,19.9478,19.9659,14342.0
2018-03-16 15:40:00,21.99,22.03,21.98,21.99,76686.0,19.975,20.0113,19.9659,19.975,76686.0
2018-03-16 15:50:00,22.0,22.02,21.95,21.96,150138.0,19.9841,20.0023,19.9387,19.9478,150138.0
2018-03-19 09:30:00,21.84,21.86,21.76,21.83,64930.0,19.8388,19.8569,19.7661,19.8297,64930.0
2018-03-19 09:40:00,21.83,21.83,21.74,21.8,11826.0,19.8297,19.8297,19.7479,19.8024,11826.0
2018-03-19 09:50:00,21.8,21.81,21.73,21.74,11217.0,19.8024,19.8115,19.7388,19.7479,11217.0
2018-03-19 10:00:00,21.74,21.75,21.64,21.65,26550.0,19.7479,19.757,19.6571,19.6662,26550.0
2018-03-19 10:10:00,21.66,21.67,21.6,21.61,28439.0,19.6753,19.6843,19.6207,19.6298,28439.0
2018-03-19 10:20:00,21.62,21.69,21.61,21.69,23399.0,19.6389,19.7025,19.6298,19.7025,23399.0
2018-03-19 10:30:00,21.69,21.73,21.67,21.73,28811.0,19.7025,19.7388,19.6843,19.7388,28811.0
2018-03-19 10:40:00,21.73,21.73,21.66,21.67,18065.0,19.7388,19.7388,19.6753,19.6843,18065.0
2018-03-19 10:50:00,21.66,21.66,21.6,21.63,21241.0,19.6753,19.6753,19.6207,19.648,21241.0
2018-03-19 11:00:00,21.63,21.63,21.58,21.62,21660.0,19.648,19.648,19.6026,19.6389,21660.0
2018-03-19 11:10:00,21.62,21.62,21.56,21.58,28936.0,19.6389,19.6389,19.5844,19.6026,28936.0
2018-03-19 11:20:00,21.57,21.6,21.55,21.6,16971.0,19.5935,19.6207,19.5753,19.6207,16971.0
2018-03-19 11:30:00,21.6,21.64,21.57,21.64,163449.0,19.6207,19.6571,19.5935,19.6571,163449.0
2018-03-19 11:40:00,21.64,21.65,21.59,21.6,45083.0,19.6571,19.6662,19.6117,19.6207,45083.0
2018-03-19 11:50:00,21.6,21.67,21.6,21.64,48930.0,19.6207,19.6843,19.6207,19.6571,48930.0
2018-03-19 12:00:00,21.64,21.65,21.59,21.6,28495.0,19.6571,19.6662,19.6117,19.6207,28495.0
2018-03-19 12:10:00,21.6,21.61,21.58,21.6,27562.0,19.6207,19.6298,19.6026,19.6207,27562.0
2018-03-19 12:20:00,21.6,21.63,21.58,21.63,20163.0,19.6207,19.648,19.6026,19.648,20163.0
2018-03-19 12:30:00,21.62,21.62,21.58,21.58,7788.0,19.6389,19.6389,19.6026,19.6026,7788.0
2018-03-19 12:40:00,21.58,21.6,21.54,21.55,21870.0,19.6026,19.6207,19.5662,19.5753,21870.0
2018-03-19 12:50:00,21.56,21.57,21.55,21.55,17645.0,19.5844,19.5935,19.5753,19.5753,17645.0
2018-03-19 13:00:00,21.56,21.58,21.49,21.51,64827.0,19.5844,19.6026,19.5208,19.539,64827.0
2018-03-19 13:10:00,21.52,21.53,21.49,21.5,10815.0,19.5481,19.5572,19.5208,19.5299,10815.0
2018-03-19 13:20:00,21.5,21.54,21.5,21.53,34265.0,19.5299,19.5662,19.5299,19.5572,34265.0
2018-03-19 13:30:00,21.51,21.59,21.51,21.59,24949.0,19.539,19.6117,19.539,19.6117,24949.0
2018-03-19 13:40:00,21.6,21.69,21.59,21.67,35395.0,19.6207,19.7025,19.6117,19.6843,35395.0
2018-03-19 13:50:00,21.67,21.69,21.64,21.68,20895.0,19.6843,19.7025,19.6571,19.6934,20895.0
2018-03-19 14:00:00,21.69,21.71,21.68,21.7,36653.0,19.7025,19.7207,19.6934,19.7116,36653.0
2018-03-19 14:10:00,21.7,21.7,21.67,21.68,31068.0,19.7116,19.7116,19.6843,19.6934,31068.0
2018-03-19 14:20:00,21.67,21.68,21.63,21.67,46899.0,19.6843,19.6934,19.648,19.6843,46899.0
2018-03-19 14:30:00,21.67,21.67,21.59,21.59,50678.0,19.6843,19.6843,19.6117,19.6117,50678.0
2018-03-19 14:40:00,21.59,21.62,21.57,21.59,11480.0,19.6117,19.6389,19.5935,19.6117,11480.0
2018-03-19 14:50:00,21.59,21.62,21.57,21.62,12530.0,19.6117,19.6389,19.5935,19.6389,12530.0
2018-03-19 15:00:00,21.61,21.62,21.58,21.58,50442.0,19.6298,19.6389,19.6026,19.6026,50442.0
2018-03-19 15:10:00,21.57,21.68,21.57,21.67,19062.0,19.5935,19.6934,19.5935,19.6843,19062.0
2018-03-19 15:20:00,21.68,21.68,21.61,21.62,11684.0,19.6934,19.6934,19.6298,19.6389,11684.0
2018-03-19 15:30:00,21.62,21.64,21.6,21.64,47716.0,19.6389,19.6571,19.6207,19.6571,47716.0
2018-03-19 15:40:00,21.64,21.65,21.6,21.63,130195.0,19.6571,19.6662,19.6207,19.648,130195.0
2018-03-19 15:50:00,21.63,21.67,21.63,21.66,180946.0,19.648,19.6843,19.648,19.6753,180946.0
2018-03-20 09:30:00,21.74,21.81,21.7,21.7,39317.0,19.7479,19.8115,19.7116,19.7116,39317.0
2018-03-20 09:40:00,21.69,21.73,21.66,21.71,17748.0,19.7025,19.7388,19.6753,19.7207,17748.0
2018-03-20 09:50:00,21.7,21.8,21.7,21.75,26018.0,19.7116,19.8024,19.7116,19.757,26018.0
2018-03-20 10:00:00,21.74,21.77,21.74,21.76,9357.0,19.7479,19.7752,19.7479,19.7661,9357.0
2018-03-20 10:10:00,21.75,21.76,21.69,21.71,12730.0,19.757,19.7661,19.7025,19.7207,12730.0
2018-03-20 10:20:00,21.73,21.78,21.72,21.78,11307.0,19.7388,19.7843,19.7298,19.7843,11307.0
2018-03-20 10:30:00,21.79,21.81,21.77,21.79,6709.0,19.7933,19.8115,19.7752,19.7933,6709.0
2018-03-20 10:40:00,21.78,21.8,21.75,21.76,11006.0,19.7843,19.8024,19.757,19.7661,11006.0
2018-03-20 10:50:00,21.75,21.78,21.75,21.76,11945.0,19.757,19.7843,19.757,19.7661,11945.0
2018-03-20 11:00:00,21.78,21.78,21.7,21.74,20733.0,19.7843,19.7843,19.7116,19.7479,20733.0
2018-03-20 11:10:00,21.74,21.75,21.72,21.73,5138.0,19.7479,19.757,19.7298,19.7388,5138.0
2018-03-20 11:20:00,21.73,21.76,21.72,21.75,10688.0,19.7388,19.7661,19.7298,19.757,10688.0
2018-03-20 11:30:00,21.74,21.75,21.71,21.75,7452.0,19.7479,19.757,19.7207,19.757,7452.0
2018-03-20 11:40:00,21.74,21.74,21.68,21.7,12219.0,19.7479,19.7479,19.6934,19.7116,12219.0
2018-03-20 11:50:00,21.7,21.7,21.66,21.7,17746.0,19.7116,19.7116,19.6753,19.7116,17746.0
2018-03-20 12:00:00,21.7,21.7,21.67,21.7,11331.0,19.7116,19.7116,19.6843,19.7116,11331.0
2018-03-20 12:10:00,21.68,21.72,21.67,21.69,25748.0,19.6934,19.7298,19.6843,19.7025,25748.0
2018-03-20 12:20:00,21.7,21.7,21.67,21.68,6784.0,19.7116,19.7116,19.6843,19.6934,6784.0
2018-03-20 12:30:00,21.67,21.68,21.64,21.64,12869.0,19.6843,19.6934,19.6571,19.6571,12869.0
2018-03-20 12:40:00,21.65,21.66,21.62,21.64,9016.0,19.6662,19.6753,19.6389,19.6571,9016.0
2018-03-20 12:50:00,21.64,21.65,21.61,21.64,27494.0,19.6571,19.6662,19.6298,19.6571,27494.0
2018-03-20 13:00:00,21.65,21.7,21.64,21.67,19922.0,19.6662,19.7116,19.6571,19.6843,19922.0
2018-03-20 13:10:00,21.67,21.67,21.65,21.65,4353.0,19.6843,19.6843,19.6662,19.6662,4353.0
2018-03-20 13:20:00,21.65,21.65,21.62,21.65,8638.0,19.6662,19.6662,19.6389,19.6662,8638.0
2018-03-20 13:30:00,21.64,21.64,21.61,21.62,3957.0,19.6571,19.6571,19.6298,19.6389,3957.0
2018-03-20 13:40:00,21.62,21.63,21.57,21.57,3620.0,19.6389,19.648,19.5935,19.5935,3620.0
2018-03-20 13:50:00,21.57,21.61,21.55,21.55,13541.0,19.5935,19.6298,19.5753,19.5753,13541.0
2018-03-20 14:00:00,21.55,21.59,21.55,21.57,11715.0,19.5753,19.6117,19.5753,19.5935,11715.0
2018-03-20 14:10:00,21.57,21.6,21.56,21.59,10610.0,19.5935,19.6207,19.5844,19.6117,10610.0
2018-03-20 14:20:00,21.59,21.65,21.58,21.64,27142.0,19.6117,19.6662,19.6026,19.6571,27142.0
2018-03-20 14:30:00,21.64,21.65,21.64,21.65,7879.0,19.6571,19.6662,19.6571,19.6662,7879.0
2018-03-20 14:40:00,21.66,21.69,21.65,21.68,23135.0,19.6753,19.7025,19.6662,19.6934,23135.0
2018-03-20 14:50:00,21.69,21.69,21.66,21.67,16646.0,19.7025,19.7025,19.6753,19.6843,16646.0
2018-03-20 15:00:00,21.67,21.71,21.66,21.71,12145.0,19.6843,19.7207,19.6753,19.7207,12145.0
2018-03-20 15:10:00,21.72,21.75,21.7,21.7,32707.0,19.7298,19.757,19.7116,19.7116,32707.0
2018-03-20 15:20:00,21.71,21.75,21.7,21.71,53166.0,19.7207,19.757,19.7116,19.7207,53166.0
2018-03-20 15:30:00,21.71,21.72,21.68,21.69,31554.0,19.7207,19.7298,19.6934,19.7025,31554.0
2018-03-20 15:40:00,21.69,21.75,21.68,21.73,42780.0,19.7025,19.757,19.6934,19.7388,42780.0
2018-03-20 15:50:00,21.74,21.76,21.72,21.75,114177.0,19.7479,19.7661,19.7298,19.757,114177.0
2018-03-21 09:30:00,21.73,21.8,21.7,21.77,27564.0,19.7388,19.8024,19.7116,19.7752,27564.0
2018-03-21 09:40:00,21.77,21.81,21.76,21.76,16561.0,19.7752,19.8115,19.7661,19.7661,16561.0
2018-03-21 09:50:00,21.76,21.77,21.74,21.76,11667.0,19.7661,19.7752,19.7479,19.7661,11667.0
2018-03-21 10:00:00,21.76,21.8,21.76,21.79,9543.0,19.7661,19.8024,19.7661,19.7933,9543.0
2018-03-21 10:10:00,21.8,21.8,21.76,21.76,4148.0,19.8024,19.8024,19.7661,19.7661,4148.0
2018-03-21 10:20:00,21.77,21.77,21.73,21.73,7937.0,19.7752,19.7752,19.7388,19.7388,7937.0
2018-03-21 10:30:00,21.74,21.76,21.73,21.75,9146.0,19.7479,19.7661,19.7388,19.757,9146.0
2018-03-21 10:40:00,21.76,21.78,21.75,21.77,8271.0,19.7661,19.7843,19.757,19.7752,8271.0
2018-03-21 10:50:00,21.77,21.79,21.75,21.76,13371.0,19.7752,19.7933,19.757,19.7661,13371.0
2018-03-21 11:00:00,21.75,21.76,21.73,21.75,17196.0,19.757,19.7661,19.7388,19.757,17196.0
2018-03-21 11:10:00,21.75,21.75,21.72,21.75,16175.0,19.757,19.757,19.7298,19.757,16175.0
2018-03-21 11:20:00,21.74,21.76,21.74,21.75,4843.0,19.7479,19.7661,19.7479,19.757,4843.0
2018-03-21 11:30:00,21.75,21.78,21.74,21.77,54757.0,19.757,19.7843,19.7479,19.7752,54757.0
2018-03-21 11:40:00,21.78,21.78,21.77,21.78,8412.0,19.7843,19.7843,19.7752,19.7843,8412.0
2018-03-21 11:50:00,21.77,21.81,21.76,21.8,15363.0,19.7752,19.8115,19.7661,19.8024,15363.0
2018-03-21 12:00:00,21.8,21.82,21.78,21.82,8280.0,19.8024,19.8206,19.7843,19.8206,8280.0
2018-03-21 12:10:00,21.81,21.81,21.78,21.8,17674.0,19.8115,19.8115,19.7843,19.8024,17674.0
2018-03-21 12:20:00,21.81,21.81,21.77,21.77,22729.0,19.8115,19.8115,19.7752,19.7752,22729.0
2018-03-21 12:30:00,21.78,21.78,21.76,21.76,8799.0,19.7843,19.7843,19.7661,19.7661,8799.0
2018-03-21 12:40:00,21.76,21.78,21.76,21.78,4130.0,19.7661,19.7843,19.7661,19.7843,4130.0
2018-03-21 12:50:00,21.79,21.79,21.78,21.78,2974.0,19.7933,19.7933,19.7843,19.7843,2974.0
2018-03-21 13:00:00,21.78,21.79,21.76,21.77,5558.0,19.7843,19.7933,19.7661,19.7752,5558.0
2018-03-21 13:10:00,21.76,21.76,21.72,21.72,9303.0,19.7661,19.7661,19.7298,19.7298,9303.0
2018-03-21 13:20:00,21.73,21.74,21.72,21.73,9561.0,19.7388,19.7479,19.7298,19.7388,9561.0
2018-03-21 13:30:00,21.73,21.74,21.7,21.71,10102.0,19.7388,19.7479,19.7116,19.7207,10102.0
2018-03-21 13:40:00,21.71,21.72,21.7,21.71,4065.0,19.7207,19.7298,19.7116,19.7207,4065.0
2018-03-21 13:50:00,21.71,21.76,21.71,21.75,17427.0,19.7207,19.7661,19.7207,19.757,17427.0
2018-03-21 14:00:00,21.76,21.83,21.75,21.83,15529.0,19.7661,19.8297,19.757,19.8297,15529.0
2018-03-21 14:10:00,21.83,21.95,21.82,21.92,45513.0,19.8297,19.9387,19.8206,19.9114,45513.0
2018-03-21 14:20:00,21.93,21.95,21.86,21.88,21026.0,19.9205,19.9387,19.8569,19.8751,21026.0
2018-03-21 14:30:00,21.89,21.93,21.86,21.87,18137.0,19.8842,19.9205,19.8569,19.866,18137.0
2018-03-21 14:40:00,21.86,21.87,21.8,21.81,11122.0,19.8569,19.866,19.8024,19.8115,11122.0
2018-03-21 14:50:00,21.81,21.82,21.75,21.82,18624.0,19.8115,19.8206,19.757,19.8206,18624.0
2018-03-21 15:00:00,21.83,21.9,21.81,21.89,43900.0,19.8297,19.8933,19.8115,19.8842,43900.0
2018-03-21 15:10:00,21.89,21.96,21.89,21.94,23389.0,19.8842,19.9478,19.8842,19.9296,23389.0
2018-03-21 15:20:00,21.94,21.94,21.89,21.91,16874.0,19.9296,19.9296,19.8842,19.9023,16874.0
2018-03-21 15:30:00,21.91,21.96,21.88,21.94,50158.0,19.9023,19.9478,19.8751,19.9296,50158.0
2018-03-21 15:40:00,21.93,21.95,21.88,21.88,66624.0,19.9205,19.9387,19.8751,19.8751,66624.0
2018-03-21 15:50:00,21.88,21.88,21.81,21.83,116168.0,19.8751,19.8751,19.8115,19.8297,116168.0
2018-03-22 09:30:00,21.55,21.62,21.51,21.59,38196.0,19.5753,19.6389,19.539,19.6117,38196.0
2018-03-22 09:40:00,21.58,21.59,21.51,21.54,98502.0,19.6026,19.6117,19.539,19.5662,98502.0
2018-03-22 09:50:00,21.55,21.55,21.43,21.45,28300.0,19.5753,19.5753,19.4663,19.4845,28300.0
2018-03-22 10:00:00,21.44,21.51,21.43,21.46,67658.0,19.4754,19.539,19.4663,19.4936,67658.0
2018-03-22 10:10:00,21.47,21.57,21.46,21.55,11087.0,19.5027,19.5935,19.4936,19.5753,11087.0
2018-03-22 10:20:00,21.56,21.56,21.51,21.52,13100.0,19.5844,19.5844,19.539,19.5481,13100.0
2018-03-22 10:30:00,21.51,21.53,21.48,21.49,23344.0,19.539,19.5572,19.5117,19.5208,23344.0
2018-03-22 10:40:00,21.48,21.48,21.39,21.4,42440.0,19.5117,19.5117,19.43,19.4391,42440.0
2018-03-22 10:50:00,21.38,21.39,21.34,21.37,27206.0,19.4209,19.43,19.3846,19.4118,27206.0
2018-03-22 11:00:00,21.37,21.42,21.36,21.41,17102.0,19.4118,19.4572,19.4027,19.4482,17102.0
2018-03-22 11:10:00,21.41,21.42,21.35,21.36,12258.0,19.4482,19.4572,19.3937,19.4027,12258.0
2018-03-22 11:20:00,21.35,21.36,21.25,21.26,27468.0,19.3937,19.4027,19.3028,19.3119,27468.0
2018-03-22 11:30:00,21.27,21.3,21.2,21.21,29982.0,19.321,19.3482,19.2574,19.2665,29982.0
2018-03-22 11:40:00,21.2,21.21,21.15,21.2,22298.0,19.2574,19.2665,19.212,19.2574,22298.0
2018-03-22 11:50:00,21.19,21.24,21.17,21.18,13728.0,19.2483,19.2937,19.2302,19.2392,13728.0
2018-03-22 12:00:00,21.19,21.19,21.15,21.17,14269.0,19.2483,19.2483,19.212,19.2302,14269.0
2018-03-22 12:10:00,21.18,21.29,21.17,21.28,17468.0,19.2392,19.3392,19.2302,19.3301,17468.0
2018-03-22 12:20:00,21.28,21.36,21.28,21.36,10411.0,19.3301,19.4027,19.3301,19.4027,10411.0
2018-03-22 12:30:00,21.35,21.4,21.35,21.37,10185.0,19.3937,19.4391,19.3937,19.4118,10185.0
2018-03-22 12:40:00,21.37,21.38,21.3,21.33,31979.0,19.4118,19.4209,19.3482,19.3755,31979.0
2018-03-22 12:50:00,21.32,21.37,21.31,21.32,8770.0,19.3664,19.4118,19.3573,19.3664,8770.0
2018-03-22 13:00:00,21.31,21.31,21.25,21.26,12591.0,19.3573,19.3573,19.3028,19.3119,12591.0
2018-03-22 13:10:00,21.28,21.31,21.26,21.31,5173.0,19.3301,19.3573,19.3119,19.3573,5173.0
2018-03-22 13:20:00,21.3,21.4,21.3,21.4,8501.0,19.3482,19.4391,19.3482,19.4391,8501.0
2018-03-22 13:30:00,21.4,21.4,21.35,21.38,12188.0,19.4391,19.4391,19.3937,19.4209,12188.0
2018-03-22 13:40:00,21.38,21.4,21.37,21.38,6308.0,19.4209,19.4391,19.4118,19.4209,6308.0
2018-03-22 13:50:00,21.37,21.37,21.33,21.35,8386.0,19.4118,19.4118,19.3755,19.3937,8386.0
2018-03-22 14:00:00,21.36,21.36,21.3,21.3,17587.0,19.4027,19.4027,19.3482,19.3482,17587.0
2018-03-22 14:10:00,21.3,21.35,21.3,21.34,16786.0,19.3482,19.3937,19.3482,19.3846,16786.0
2018-03-22 14:20:00,21.34,21.35,21.24,21.25,21049.0,19.3846,19.3937,19.2937,19.3028,21049.0
2018-03-22 14:30:00,21.24,21.26,21.21,21.25,9774.0,19.2937,19.3119,19.2665,19.3028,9774.0
2018-03-22 14:40:00,21.25,21.28,21.23,21.24,31796.0,19.3028,19.3301,19.2847,19.2937,31796.0
2018-03-22 14:50:00,21.25,21.25,21.18,21.2,44088.0,19.3028,19.3028,19.2392,19.2574,44088.0
2018-03-22 15:00:00,21.2,21.25,21.17,21.18,30919.0,19.2574,19.3028,19.2302,19.2392,30919.0
2018-03-22 15:10:00,21.17,21.19,21.11,21.11,37881.0,19.2302,19.2483,19.1756,19.1756,37881.0
2018-03-22 15:20:00,21.12,21.19,21.12,21.12,19836.0,19.1847,19.2483,19.1847,19.1847,19836.0
2018-03-22 15:30:00,21.11,21.15,21.08,21.14,94846.0,19.1756,19.212,19.1484,19.2029,94846.0
2018-03-22 15:40:00,21.14,21.19,21.12,21.14,155330.0,19.2029,19.2483,19.1847,19.2029,155330.0
2018-03-22 15:50:00,21.14,21.18,21.08,21.08,160472.0,19.2029,19.2392,19.1484,19.1484,160472.0
2018-03-23 09:30:00,21.08,21.17,20.97,21.0,62915.0,19.1484,19.2302,19.0485,19.0757,62915.0
2018-03-23 09:40:00,21.0,21.0,20.81,20.82,54679.0,19.0757,19.0757,18.9031,18.9122,54679.0
2018-03-23 09:50:00,20.83,20.88,20.75,20.75,83900.0,18.9213,18.9667,18.8486,18.8486,83900.0
2018-03-23 10:00:00,20.76,20.8,20.68,20.7,84505.0,18.8577,18.8941,18.7851,18.8032,84505.0
2018-03-23 10:10:00,20.7,20.8,20.67,20.75,58923.0,18.8032,18.8941,18.776,18.8486,58923.0
2018-03-23 10:20:00,20.75,20.75,20.64,20.67,58329.0,18.8486,18.8486,18.7487,18.776,58329.0
2018-03-23 10:30:00,20.67,20.68,20.6,20.62,52021.0,18.776,18.7851,18.7124,18.7305,52021.0
2018-03-23 10:40:00,20.62,20.77,20.62,20.77,54441.0,18.7305,18.8668,18.7305,18.8668,54441.0
2018-03-23 10:50:00,20.77,20.83,20.76,20.81,42751.0,18.8668,18.9213,18.8577,18.9031,42751.0
2018-03-23 11:00:00,20.8,20.95,20.79,20.95,107768.0,18.8941,19.0303,18.885,19.0303,107768.0
2018-03-23 11:10:00,20.95,20.95,20.87,20.88,37185.0,19.0303,19.0303,18.9576,18.9667,37185.0
2018-03-23 11:20:00,20.89,20.96,20.88,20.91,67289.0,18.9758,19.0394,18.9667,18.994,67289.0
2018-03-23 11:30:00,20.91,20.95,20.83,20.83,36423.0,18.994,19.0303,18.9213,18.9213,36423.0
2018-03-23 11:40:00,20.83,20.84,20.69,20.7,55212.0,18.9213,18.9304,18.7941,18.8032,55212.0
2018-03-23 11:50:00,20.7,20.72,20.65,20.66,84985.0,18.8032,18.8214,18.7578,18.7669,84985.0
2018-03-23 12:00:00,20.66,20.78,20.65,20.78,63523.0,18.7669,18.8759,18.7578,18.8759,63523.0
2018-03-23 12:10:00,20.77,20.78,20.71,20.73,21670.0,18.8668,18.8759,18.8123,18.8305,21670.0
2018-03-23 12:20:00,20.72,20.76,20.69,20.75,41012.0,18.8214,18.8577,18.7941,18.8486,41012.0
2018-03-23 12:30:00,20.76,20.78,20.7,20.7,27122.0,18.8577,18.8759,18.8032,18.8032,27122.0
2018-03-23 12:40:00,20.7,20.71,20.66,20.68,41448.0,18.8032,18.8123,18.7669,18.7851,41448.0
2018-03-23 12:50:00,20.69,20.76,20.68,20.76,30259.0,18.7941,18.8577,18.7851,18.8577,30259.0
2018-03-23 13:00:00,20.75,20.83,20.72,20.8,68014.0,18.8486,18.9213,18.8214,18.8941,68014.0
2018-03-23 13:10:00,20.81,20.82,20.78,20.8,15907.0,18.9031,18.9122,18.8759,18.8941,15907.0
2018-03-23 13:20:00,20.8,20.93,20.79,20.92,29949.0,18.8941,19.0121,18.885,19.0031,29949.0
2018-03-23 13:30:00,20.93,20.96,20.89,20.91,24304.0,19.0121,19.0394,18.9758,18.994,24304.0
2018-03-23 13:40:00,20.9,20.96,20.87,20.95,24901.0,18.9849,19.0394,18.9576,19.0303,24901.0
2018-03-23 13:50:00,20.96,21.06,20.95,21.02,23016.0,19.0394,19.1302,19.0303,19.0939,23016.0
2018-03-23 14:00:00,21.02,21.05,20.93,20.94,49779.0,19.0939,19.1211,19.0121,19.0212,49779.0
2018-03-23 14:10:00,20.94,20.94,20.82,20.86,23074.0,19.0212,19.0212,18.9122,18.9486,23074.0
2018-03-23 14:20:00,20.85,20.87,20.84,20.87,62952.0,18.9395,18.9576,18.9304,18.9576,62952.0
2018-03-23 14:30:00,20.86,20.88,20.85,20.87,34555.0,18.9486,18.9667,18.9395,18.9576,34555.0
2018-03-23 14:40:00,20.86,20.86,20.83,20.85,38432.0,18.9486,18.9486,18.9213,18.9395,38432.0
2018-03-23 14:50:00,20.84,20.84,20.72,20.74,87516.0,18.9304,18.9304,18.8214,18.8396,87516.0
2018-03-23 15:00:00,20.74,20.77,20.73,20.75,86624.0,18.8396,18.8668,18.8305,18.8486,86624.0
2018-03-23 15:10:00,20.75,20.79,20.72,20.77,61417.0,18.8486,18.885,18.8214,18.8668,61417.0
2018-03-23 15:20:00,20.77,20.81,20.75,20.78,106903.0,18.8668,18.9031,18.8486,18.8759,106903.0
2018-03-23 15:30:00,20.77,20.79,20.74,20.79,73065.0,18.8668,18.885,18.8396,18.885,73065.0
2018-03-23 15:40:00,20.79,20.79,20.72,20.74,183691.0,18.885,18.885,18.8214,18.8396,183691.0
2018-03-23 15:50:00,20.74,20.74,20.6,20.62,326483.0,18.8396,18.8396,18.7124,18.7305,326483.0
2018-03-26 09:30:00,20.95,21.04,20.86,20.89,39399.0,19.0303,19.1121,18.9486,18.9758,39399.0
2018-03-26 09:40:00,20.89,20.94,20.81,20.81,33717.0,18.9758,19.0212,18.9031,18.9031,33717.0
2018-03-26 09:50:00,20.8,20.81,20.77,20.8,15364.0,18.8941,18.9031,18.8668,18.8941,15364.0
2018-03-26 10:00:00,20.8,20.82,20.74,20.75,27313.0,18.8941,18.9122,18.8396,18.8486,27313.0
2018-03-26 10:10:00,20.74,20.74,20.66,20.68,24244.0,18.8396,18.8396,18.7669,18.7851,24244.0
2018-03-26 10:20:00,20.67,20.68,20.58,20.59,32927.0,18.776,18.7851,18.6942,18.7033,32927.0
2018-03-26 10:30:00,20.58,20.58,20.48,20.52,80071.0,18.6942,18.6942,18.6034,18.6397,80071.0
2018-03-26 10:40:00,20.51,20.51,20.42,20.47,44059.0,18.6306,18.6306,18.5489,18.5943,44059.0
2018-03-26 10:50:00,20.47,20.56,20.47,20.55,59701.0,18.5943,18.676,18.5943,18.667,59701.0
2018-03-26 11:00:00,20.54,20.62,20.5,20.5,37955.0,18.6579,18.7305,18.6215,18.6215,37955.0
2018-03-26 11:10:00,20.5,20.51,20.42,20.45,43629.0,18.6215,18.6306,18.5489,18.5761,43629.0
2018-03-26 11:20:00,20.46,20.56,20.46,20.51,25380.0,18.5852,18.676,18.5852,18.6306,25380.0
2018-03-26 11:30:00,20.5,20.54,20.47,20.54,37731.0,18.6215,18.6579,18.5943,18.6579,37731.0
2018-03-26 11:40:00,20.54,20.59,20.51,20.53,25237.0,18.6579,18.7033,18.6306,18.6488,25237.0
2018-03-26 11:50:00,20.53,20.6,20.52,20.55,13823.0,18.6488,18.7124,18.6397,18.667,13823.0
2018-03-26 12:00:00,20.55,20.61,20.51,20.6,29367.0,18.667,18.7215,18.6306,18.7124,29367.0
2018-03-26 12:10:00,20.62,20.62,20.55,20.55,13745.0,18.7305,18.7305,18.667,18.667,13745.0
2018-03-26 12:20:00,20.55,20.62,20.55,20.57,20337.0,18.667,18.7305,18.667,18.6851,20337.0
2018-03-26 12:30:00,20.58,20.62,20.56,20.56,36893.0,18.6942,18.7305,18.676,18.676,36893.0
2018-03-26 12:40:00,20.57,20.59,20.53,20.54,19803.0,18.6851,18.7033,18.6488,18.6579,19803.0
2018-03-26 12:50:00,20.53,20.56,20.51,20.54,15238.0,18.6488,18.676,18.6306,18.6579,15238.0
2018-03-26 13:00:00,20.54,20.57,20.53,20.55,59949.0,18.6579,18.6851,18.6488,18.667,59949.0
2018-03-26 13:10:00,20.56,20.61,20.54,20.59,107931.0,18.676,18.7215,18.6579,18.7033,107931.0
2018-03-26 13:20:00,20.59,20.6,20.55,20.55,17304.0,18.7033,18.7124,18.667,18.667,17304.0
2018-03-26 13:30:00,20.56,20.56,20.49,20.55,18055.0,18.676,18.676,18.6125,18.667,18055.0
2018-03-26 13:40:00,20.55,20.58,20.53,20.54,38593.0,18.667,18.6942,18.6488,18.6579,38593.0
2018-03-26 13:50:00,20.55,20.57,20.51,20.54,34929.0,18.667,18.6851,18.6306,18.6579,34929.0
2018-03-26 14:00:00,20.55,20.61,20.53,20.59,269832.0,18.667,18.7215,18.6488,18.7033,269832.0
2018-03-26 14:10:00,20.59,20.68,20.59,20.65,27419.0,18.7033,18.7851,18.7033,18.7578,27419.0
2018-03-26 14:20:00,20.65,20.67,20.6,20.66,24535.0,18.7578,18.776,18.7124,18.7669,24535.0
2018-03-26 14:30:00,20.66,20.71,20.64,20.66,104490.0,18.7669,18.8123,18.7487,18.7669,104490.0
2018-03-26 14:40:00,20.65,20.67,20.6,20.62,54269.0,18.7578,18.776,18.7124,18.7305,54269.0
2018-03-26 14:50:00,20.62,20.68,20.61,20.63,55546.0,18.7305,18.7851,18.7215,18.7396,55546.0
2018-03-26 15:00:00,20.63,20.68,20.63,20.66,70883.0,18.7396,18.7851,18.7396,18.7669,70883.0
2018-03-26 15:10:00,20.66,20.76,20.63,20.76,70321.0,18.7669,18.8577,18.7396,18.8577,70321.0
2018-03-26 15:20:00,20.76,20.8,20.67,20.72,99052.0,18.8577,18.8941,18.776,18.8214,99052.0
2018-03-26 15:30:00,20.71,20.75,20.68,20.73,80701.0,18.8123,18.8486,18.7851,18.8305,80701.0
2018-03-26 15:40:00,20.73,20.77,20.7,20.73,105397.0,18.8305,18.8668,18.8032,18.8305,105397.0
2018-03-26 15:50:00,20.73,20.74,20.64,20.7,343317.0,18.8305,18.8396,18.7487,18.8032,343317.0
2018-03-27 09:30:00,20.67,20.82,20.66,20.74,76957.0,18.776,18.9122,18.7669,18.8396,76957.0
2018-03-27 09:40:00,20.73,20.73,20.59,20.59,19478.0,18.8305,18.8305,18.7033,18.7033,19478.0
2018-03-27 09:50:00,20.6,20.66,20.57,20.64,8978.0,18.7124,18.7669,18.6851,18.7487,8978.0
2018-03-27 10:00:00,20.64,20.73,20.64,20.69,52269.0,18.7487,18.8305,18.7487,18.7941,52269.0
2018-03-27 10:10:00,20.68,20.68,20.55,20.57,12639.0,18.7851,18.7851,18.667,18.6851,12639.0
2018-03-27 10:20:00,20.57,20.65,20.55,20.61,36699.0,18.6851,18.7578,18.667,18.7215,36699.0
2018-03-27 10:30:00,20.61,20.61,20.48,20.5,73208.0,18.7215,18.7215,18.6034,18.6215,73208.0
2018-03-27 10:40:00,20.51,20.57,20.5,20.56,63454.0,18.6306,18.6851,18.6215,18.676,63454.0
2018-03-27 10:50:00,20.56,20.57,20.52,20.56,11535.0,18.676,18.6851,18.6397,18.676,11535.0
2018-03-27 11:00:00,20.55,20.56,20.51,20.56,12723.0,18.667,18.676,18.6306,18.676,12723.0
2018-03-27 11:10:00,20.57,20.59,20.54,20.59,9633.0,18.6851,18.7033,18.6579,18.7033,9633.0
2018-03-27 11:20:00,20.59,20.59,20.55,20.57,16015.0,18.7033,18.7033,18.667,18.6851,16015.0
2018-03-27 11:30:00,20.56,20.64,20.56,20.63,11915.0,18.676,18.7487,18.676,18.7396,11915.0
2018-03-27 11:40:00,20.63,20.69,20.63,20.66,36209.0,18.7396,18.7941,18.7396,18.7669,36209.0
2018-03-27 11:50:00,20.65,20.69,20.64,20.68,29017.0,18.7578,18.7941,18.7487,18.7851,29017.0
2018-03-27 12:00:00,20.68,20.73,20.66,20.68,25395.0,18.7851,18.8305,18.7669,18.7851,25395.0
2018-03-27 12:10:00,20.68,20.73,20.68,20.68,19089.0,18.7851,18.8305,18.7851,18.7851,19089.0
2018-03-27 12:20:00,20.68,20.7,20.66,20.68,17700.0,18.7851,18.8032,18.7669,18.7851,17700.0
2018-03-27 12:30:00,20.68,20.68,20.62,20.63,5836.0,18.7851,18.7851,18.7305,18.7396,5836.0
2018-03-27 12:40:00,20.63,20.68,20.62,20.68,8931.0,18.7396,18.7851,18.7305,18.7851,8931.0
2018-03-27 12:50:00,20.68,20.69,20.64,20.66,12399.0,18.7851,18.7941,18.7487,18.7669,12399.0
2018-03-27 13:00:00,20.68,20.7,20.67,20.68,9149.0,18.7851,18.8032,18.776,18.7851,9149.0
2018-03-27 13:10:00,20.68,20.68,20.65,20.68,12223.0,18.7851,18.7851,18.7578,18.7851,12223.0
2018-03-27 13:20:00,20.68,20.68,20.6,20.61,12220.0,18.7851,18.7851,18.7124,18.7215,12220.0
2018-03-27 13:30:00,20.6,20.62,20.53,20.53,21873.0,18.7124,18.7305,18.6488,18.6488,21873.0
2018-03-27 13:40:00,20.53,20.54,20.5,20.5,28549.0,18.6488,18.6579,18.6215,18.6215,28549.0
2018-03-27 13:50:00,20.5,20.54,20.47,20.54,22863.0,18.6215,18.6579,18.5943,18.6579,22863.0
2018-03-27 14:00:00,20.54,20.54,20.46,20.48,41232.0,18.6579,18.6579,18.5852,18.6034,41232.0
2018-03-27 14:10:00,20.48,20.52,20.47,20.5,41128.0,18.6034,18.6397,18.5943,18.6215,41128.0
2018-03-27 14:20:00,20.51,20.51,20.43,20.46,41423.0,18.6306,18.6306,18.558,18.5852,41423.0
2018-03-27 14:30:00,20.46,20.53,20.45,20.53,39860.0,18.5852,18.6488,18.5761,18.6488,39860.0
2018-03-27 14:40:00,20.54,20.54,20.45,20.45,43415.0,18.6579,18.6579,18.5761,18.5761,43415.0
2018-03-27 14:50:00,20.46,20.46,20.4,20.41,34217.0,18.5852,18.5852,18.5307,18.5398,34217.0
2018-03-27 15:00:00,20.41,20.42,20.34,20.41,87938.0,18.5398,18.5489,18.4762,18.5398,87938.0
2018-03-27 15:10:00,20.41,20.43,20.35,20.38,46428.0,18.5398,18.558,18.4853,18.5125,46428.0
2018-03-27 15:20:00,20.39,20.4,20.29,20.29,52536.0,18.5216,18.5307,18.4308,18.4308,52536.0
2018-03-27 15:30:00,20.29,20.36,20.2,20.29,100092.0,18.4308,18.4944,18.349,18.4308,100092.0
2018-03-27 15:40:00,20.29,20.32,20.16,20.21,127477.0,18.4308,18.458,18.3127,18.3581,127477.0
2018-03-27 15:50:00,20.21,20.42,20.21,20.4,374646.0,18.3581,18.5489,18.3581,18.5307,374646.0
2018-03-28 09:30:00,20.37,20.61,20.34,20.52,86514.0,18.5035,18.7215,18.4762,18.6397,86514.0
2018-03-28 09:40:00,20.5,20.51,20.39,20.4,135106.0,18.6215,18.6306,18.5216,18.5307,135106.0
2018-03-28 09:50:00,20.4,20.53,20.4,20.5,35095.0,18.5307,18.6488,18.5307,18.6215,35095.0
2018-03-28 10:00:00,20.49,20.5,20.37,20.38,113063.0,18.6125,18.6215,18.5035,18.5125,113063.0
2018-03-28 10:10:00,20.37,20.45,20.33,20.43,83311.0,18.5035,18.5761,18.4671,18.558,83311.0
2018-03-28 10:20:00,20.44,20.45,20.4,20.4,14400.0,18.567,18.5761,18.5307,18.5307,14400.0
2018-03-28 10:30:00,20.43,20.48,20.36,20.41,80933.0,18.558,18.6034,18.4944,18.5398,80933.0
2018-03-28 10:40:00,20.4,20.41,20.2,20.23,108598.0,18.5307,18.5398,18.349,18.3763,108598.0
2018-03-28 10:50:00,20.23,20.31,20.16,20.21,128854.0,18.3763,18.449,18.3127,18.3581,128854.0
2018-03-28 11:00:00,20.22,20.34,20.22,20.32,35848.0,18.3672,18.4762,18.3672,18.458,35848.0
2018-03-28 11:10:00,20.32,20.33,20.23,20.3,18617.0,18.458,18.4671,18.3763,18.4399,18617.0
2018-03-28 11:20:00,20.3,20.31,20.23,20.23,94545.0,18.4399,18.449,18.3763,18.3763,94545.0
2018-03-28 11:30:00,20.23,20.32,20.22,20.3,49498.0,18.3763,18.458,18.3672,18.4399,49498.0
2018-03-28 11:40:00,20.31,20.36,20.29,20.3,24802.0,18.449,18.4944,18.4308,18.4399,24802.0
2018-03-28 11:50:00,20.3,20.34,20.27,20.28,37483.0,18.4399,18.4762,18.4126,18.4217,37483.0
2018-03-28 12:00:00,20.29,20.3,20.28,20.28,16982.0,18.4308,18.4399,18.4217,18.4217,16982.0
2018-03-28 12:10:00,20.29,20.38,20.28,20.36,26576.0,18.4308,18.5125,18.4217,18.4944,26576.0
2018-03-28 12:20:00,20.37,20.39,20.27,20.27,29132.0,18.5035,18.5216,18.4126,18.4126,29132.0
2018-03-28 12:30:00,20.27,20.31,20.26,20.31,18836.0,18.4126,18.449,18.4035,18.449,18836.0
2018-03-28 12:40:00,20.31,20.36,20.29,20.3,14166.0,18.449,18.4944,18.4308,18.4399,14166.0
2018-03-28 12:50:00,20.3,20.34,20.23,20.23,21284.0,18.4399,18.4762,18.3763,18.3763,21284.0
2018-03-28 13:00:00,20.22,20.27,20.18,20.27,23881.0,18.3672,18.4126,18.3309,18.4126,23881.0
2018-03-28 13:10:00,20.26,20.31,20.22,20.23,36594.0,18.4035,18.449,18.3672,18.3763,36594.0
2018-03-28 13:20:00,20.22,20.31,20.22,20.29,96090.0,18.3672,18.449,18.3672,18.4308,96090.0
2018-03-28 13:30:00,20.3,20.31,20.25,20.27,25887.0,18.4399,18.449,18.3945,18.4126,25887.0
2018-03-28 13:40:00,20.27,20.33,20.25,20.32,36079.0,18.4126,18.4671,18.3945,18.458,36079.0
2018-03-28 13:50:00,20.3,20.31,20.25,20.25,14674.0,18.4399,18.449,18.3945,18.3945,14674.0
2018-03-28 14:00:00,20.26,20.26,20.19,20.21,20639.0,18.4035,18.4035,18.3399,18.3581,20639.0
2018-03-28 14:10:00,20.21,20.28,20.18,20.28,36104.0,18.3581,18.4217,18.3309,18.4217,36104.0
2018-03-28 14:20:00,20.28,20.31,20.21,20.23,33199.0,18.4217,18.449,18.3581,18.3763,33199.0
2018-03-28 14:30:00,20.23,20.28,20.21,20.28,16984.0,18.3763,18.4217,18.3581,18.4217,16984.0
2018-03-28 14:40:00,20.28,20.31,20.24,20.27,44343.0,18.4217,18.449,18.3854,18.4126,44343.0
2018-03-28 14:50:00,20.27,20.28,20.21,20.22,18462.0,18.4126,18.4217,18.3581,18.3672,18462.0
2018-03-28 15:00:00,20.21,20.25,20.14,20.14,21450.0,18.3581,18.3945,18.2945,18.2945,21450.0
2018-03-28 15:10:00,20.14,20.25,20.14,20.19,42529.0,18.2945,18.3945,18.2945,18.3399,42529.0
2018-03-28 15:20:00,20.2,20.26,20.16,20.23,50772.0,18.349,18.4035,18.3127,18.3763,50772.0
2018-03-28 15:30:00,20.24,20.3,20.21,20.29,100539.0,18.3854,18.4399,18.3581,18.4308,100539.0
2018-03-28 15:40:00,20.29,20.29,20.21,20.26,113766.0,18.4308,18.4308,18.3581,18.4035,113766.0
2018-03-28 15:50:00,20.26,20.27,20.22,20.22,234495.0,18.4035,18.4126,18.3672,18.3672,234495.0
2018-03-29 09:30:00,20.27,20.39,20.27,20.33,21258.0,18.4126,18.5216,18.4126,18.4671,21258.0
2018-03-29 09:40:00,20.34,20.35,20.27,20.31,39029.0,18.4762,18.4853,18.4126,18.449,39029.0
2018-03-29 09:50:00,20.3,20.31,20.23,20.24,17521.0,18.4399,18.449,18.3763,18.3854,17521.0
2018-03-29 10:00:00,20.24,20.28,20.1,20.11,120692.0,18.3854,18.4217,18.2582,18.2673,120692.0
2018-03-29 10:10:00,20.11,20.11,20.06,20.1,43270.0,18.2673,18.2673,18.2219,18.2582,43270.0
2018-03-29 10:20:00,20.1,20.17,20.07,20.15,58304.0,18.2582,18.3218,18.2309,18.3036,58304.0
2018-03-29 10:30:00,20.14,20.23,20.13,20.2,137690.0,18.2945,18.3763,18.2854,18.349,137690.0
2018-03-29 10:40:00,20.2,20.21,20.15,20.18,91042.0,18.349,18.3581,18.3036,18.3309,91042.0
2018-03-29 10:50:00,20.18,20.21,20.17,20.21,99388.0,18.3309,18.3581,18.3218,18.3581,99388.0
2018-03-29 11:00:00,20.21,20.31,20.21,20.3,47669.0,18.3581,18.449,18.3581,18.4399,47669.0
2018-03-29 11:10:00,20.3,20.31,20.24,20.24,21193.0,18.4399,18.449,18.3854,18.3854,21193.0
2018-03-29 11:20:00,20.23,20.24,20.18,20.18,41914.0,18.3763,18.3854,18.3309,18.3309,41914.0
2018-03-29 11:30:00,20.18,20.18,20.12,20.16,27419.0,18.3309,18.3309,18.2764,18.3127,27419.0
2018-03-29 11:40:00,20.16,20.22,20.15,20.21,25843.0,18.3127,18.3672,18.3036,18.3581,25843.0
2018-03-29 11:50:00,20.21,20.22,20.18,20.19,18398.0,18.3581,18.3672,18.3309,18.3399,18398.0
2018-03-29 12:00:00,20.2,20.21,20.17,20.2,23276.0,18.349,18.3581,18.3218,18.349,23276.0
2018-03-29 12:10:00,20.19,20.22,20.18,20.22,10254.0,18.3399,18.3672,18.3309,18.3672,10254.0
2018-03-29 12:20:00,20.23,20.25,20.18,20.25,30803.0,18.3763,18.3945,18.3309,18.3945,30803.0
2018-03-29 12:30:00,20.24,20.24,20.19,20.21,42067.0,18.3854,18.3854,18.3399,18.3581,42067.0
2018-03-29 12:40:00,20.21,20.22,20.17,20.19,18323.0,18.3581,18.3672,18.3218,18.3399,18323.0
2018-03-29 12:50:00,20.19,20.26,20.19,20.2,33848.0,18.3399,18.4035,18.3399,18.349,33848.0
2018-03-29 13:00:00,20.21,20.23,20.18,20.2,18167.0,18.3581,18.3763,18.3309,18.349,18167.0
2018-03-29 13:10:00,20.2,20.22,20.18,20.22,43973.0,18.349,18.3672,18.3309,18.3672,43973.0
2018-03-29 13:20:00,20.21,20.23,20.19,20.22,19685.0,18.3581,18.3763,18.3399,18.3672,19685.0
2018-03-29 13:30:00,20.22,20.23,20.18,20.19,45854.0,18.3672,18.3763,18.3309,18.3399,45854.0
2018-03-29 13:40:00,20.2,20.24,20.19,20.24,39461.0,18.349,18.3854,18.3399,18.3854,39461.0
2018-03-29 13:50:00,20.24,20.29,20.24,20.26,21789.0,18.3854,18.4308,18.3854,18.4035,21789.0
2018-03-29 14:00:00,20.27,20.31,20.24,20.3,16296.0,18.4126,18.449,18.3854,18.4399,16296.0
2018-03-29 14:10:00,20.3,20.35,20.3,20.33,25665.0,18.4399,18.4853,18.4399,18.4671,25665.0
2018-03-29 14:20:00,20.35,20.35,20.29,20.3,13984.0,18.4853,18.4853,18.4308,18.4399,13984.0
2018-03-29 14:30:00,20.3,20.34,20.29,20.32,18851.0,18.4399,18.4762,18.4308,18.458,18851.0
2018-03-29 14:40:00,20.32,20.4,20.31,20.39,18457.0,18.458,18.5307,18.449,18.5216,18457.0
2018-03-29 14:50:00,20.39,20.4,20.35,20.36,15268.0,18.5216,18.5307,18.4853,18.4944,15268.0
2018-03-29 15:00:00,20.35,20.42,20.33,20.4,18916.0,18.4853,18.5489,18.4671,18.5307,18916.0
2018-03-29 15:10:00,20.4,20.43,20.37,20.37,14837.0,18.5307,18.558,18.5035,18.5035,14837.0
2018-03-29 15:20:00,20.38,20.38,20.27,20.3,75316.0,18.5125,18.5125,18.4126,18.4399,75316.0
2018-03-29 15:30:00,20.3,20.31,20.23,20.29,47551.0,18.4399,18.449,18.3763,18.4308,47551.0
2018-03-29 15:40:00,20.29,20.38,20.26,20.38,65449.0,18.4308,18.5125,18.4035,18.5125,65449.0
2018-03-29 15:50:00,20.38,20.39,20.29,20.3,94739.0,18.5125,18.5216,18.4308,18.4399,94739.0
2018-04-02 09:30:00,20.19,20.27,20.17,20.2,42911.0,18.3399,18.4126,18.3218,18.349,42911.0
2018-04-02 09:40:00,20.19,20.19,20.09,20.09,19558.0,18.3399,18.3399,18.2491,18.2491,19558.0
2018-04-02 09:50:00,20.08,20.13,20.0,20.13,78008.0,18.24,18.2854,18.1674,18.2854,78008.0
2018-04-02 10:00:00,20.13,20.14,20.04,20.06,56122.0,18.2854,18.2945,18.2037,18.2219,56122.0
2018-04-02 10:10:00,20.07,20.1,20.01,20.06,41102.0,18.2309,18.2582,18.1764,18.2219,41102.0
2018-04-02 10:20:00,20.07,20.09,20.03,20.04,23725.0,18.2309,18.2491,18.1946,18.2037,23725.0
2018-04-02 10:30:00,20.03,20.05,19.99,20.01,119577.0,18.1946,18.2128,18.1583,18.1764,119577.0
2018-04-02 10:40:00,20.02,20.03,19.97,20.0,39046.0,18.1855,18.1946,18.1401,18.1674,39046.0
2018-04-02 10:50:00,20.0,20.0,19.91,19.92,67404.0,18.1674,18.1674,18.0856,18.0947,67404.0
2018-04-02 11:00:00,19.92,19.97,19.89,19.96,86767.0,18.0947,18.1401,18.0674,18.131,86767.0
2018-04-02 11:10:00,19.97,19.98,19.94,19.96,38633.0,18.1401,18.1492,18.1129,18.131,38633.0
2018-04-02 11:20:00,19.96,20.0,19.94,20.0,25051.0,18.131,18.1674,18.1129,18.1674,25051.0
2018-04-02 11:30:00,19.99,20.0,19.88,19.89,57127.0,18.1583,18.1674,18.0584,18.0674,57127.0
2018-04-02 11:40:00,19.89,19.9,19.79,19.86,195235.0,18.0674,18.0765,17.9766,18.0402,195235.0
2018-04-02 11:50:00,19.86,19.88,19.81,19.82,53605.0,18.0402,18.0584,17.9948,18.0039,53605.0
2018-04-02 12:00:00,19.82,19.86,19.82,19.85,30731.0,18.0039,18.0402,18.0039,18.0311,30731.0
2018-04-02 12:10:00,19.84,19.87,19.82,19.87,36498.0,18.022,18.0493,18.0039,18.0493,36498.0
2018-04-02 12:20:00,19.87,19.92,19.86,19.92,39851.0,18.0493,18.0947,18.0402,18.0947,39851.0
2018-04-02 12:30:00,19.93,19.98,19.93,19.95,12125.0,18.1038,18.1492,18.1038,18.1219,12125.0
2018-04-02 12:40:00,19.94,19.98,19.93,19.98,11222.0,18.1129,18.1492,18.1038,18.1492,11222.0
2018-04-02 12:50:00,19.98,19.98,19.93,19.95,18121.0,18.1492,18.1492,18.1038,18.1219,18121.0
2018-04-02 13:00:00,19.95,19.97,19.91,19.91,25000.0,18.1219,18.1401,18.0856,18.0856,25000.0
2018-04-02 13:10:00,19.92,19.92,19.89,19.89,12800.0,18.0947,18.0947,18.0674,18.0674,12800.0
2018-04-02 13:20:00,19.88,19.89,19.83,19.83,26191.0,18.0584,18.0674,18.0129,18.0129,26191.0
2018-04-02 13:30:00,19.84,19.85,19.83,19.83,33380.0,18.022,18.0311,18.0129,18.0129,33380.0
2018-04-02 13:40:00,19.83,19.83,19.74,19.75,52346.0,18.0129,18.0129,17.9312,17.9403,52346.0
2018-04-02 13:50:00,19.76,19.79,19.75,19.76,29357.0,17.9494,17.9766,17.9403,17.9494,29357.0
2018-04-02 14:00:00,19.76,19.81,19.73,19.81,72013.0,17.9494,17.9948,17.9221,17.9948,72013.0
2018-04-02 14:10:00,19.81,19.85,19.79,19.85,47722.0,17.9948,18.0311,17.9766,18.0311,47722.0
2018-04-02 14:20:00,19.85,19.9,19.81,19.84,26752.0,18.0311,18.0765,17.9948,18.022,26752.0
2018-04-02 14:30:00,19.83,19.89,19.81,19.82,25825.0,18.0129,18.0674,17.9948,18.0039,25825.0
2018-04-02 14:40:00,19.82,19.82,19.75,19.79,23656.0,18.0039,18.0039,17.9403,17.9766,23656.0
2018-04-02 14:50:00,19.79,19.85,19.78,19.82,31217.0,17.9766,18.0311,17.9675,18.0039,31217.0
2018-04-02 15:00:00,19.82,19.86,19.81,19.82,24120.0,18.0039,18.0402,17.9948,18.0039,24120.0
2018-04-02 15:10:00,19.82,19.93,19.81,19.92,58586.0,18.0039,18.1038,17.9948,18.0947,58586.0
2018-04-02 15:20:00,19.92,19.92,19.85,19.88,52560.0,18.0947,18.0947,18.0311,18.0584,52560.0
2018-04-02 15:30:00,19.89,19.93,19.87,19.9,48739.0,18.0674,18.1038,18.0493,18.0765,48739.0
2018-04-02 15:40:00,19.9,20.02,19.88,20.01,119336.0,18.0765,18.1855,18.0584,18.1764,119336.0
2018-04-02 15:50:00,20.01,20.05,19.95,19.95,367102.0,18.1764,18.2128,18.1219,18.1219,367102.0
2018-04-03 09:30:00,20.03,20.15,20.01,20.15,96734.0,18.1946,18.3036,18.1764,18.3036,96734.0
2018-04-03 09:40:00,20.19,20.21,20.11,20.18,38693.0,18.3399,18.3581,18.2673,18.3309,38693.0
2018-04-03 09:50:00,20.19,20.19,20.1,20.11,16666.0,18.3399,18.3399,18.2582,18.2673,16666.0
2018-04-03 10:00:00,20.12,20.12,20.06,20.09,27397.0,18.2764,18.2764,18.2219,18.2491,27397.0
2018-04-03 10:10:00,20.09,20.12,20.01,20.02,88621.0,18.2491,18.2764,18.1764,18.1855,88621.0
2018-04-03 10:20:00,20.02,20.05,19.99,20.0,121865.0,18.1855,18.2128,18.1583,18.1674,121865.0
2018-04-03 10:30:00,19.99,20.0,19.93,19.95,61664.0,18.1583,18.1674,18.1038,18.1219,61664.0
2018-04-03 10:40:00,19.95,20.03,19.94,20.03,18542.0,18.1219,18.1946,18.1129,18.1946,18542.0
2018-04-03 10:50:00,20.02,20.08,19.99,20.07,15861.0,18.1855,18.24,18.1583,18.2309,15861.0
2018-04-03 11:00:00,20.07,20.1,19.99,20.0,51913.0,18.2309,18.2582,18.1583,18.1674,51913.0
2018-04-03 11:10:00,20.0,20.0,19.94,19.96,46009.0,18.1674,18.1674,18.1129,18.131,46009.0
2018-04-03 11:20:00,19.97,19.99,19.94,19.96,14420.0,18.1401,18.1583,18.1129,18.131,14420.0
2018-04-03 11:30:00,19.96,19.97,19.88,19.89,23150.0,18.131,18.1401,18.0584,18.0674,23150.0
2018-04-03 11:40:00,19.9,19.93,19.88,19.89,36335.0,18.0765,18.1038,18.0584,18.0674,36335.0
2018-04-03 11:50:00,19.89,19.89,19.8,19.8,44390.0,18.0674,18.0674,17.9857,17.9857,44390.0
2018-04-03 12:00:00,19.8,19.81,19.77,19.79,96311.0,17.9857,17.9948,17.9584,17.9766,96311.0
2018-04-03 12:10:00,19.78,19.79,19.76,19.79,18668.0,17.9675,17.9766,17.9494,17.9766,18668.0
2018-04-03 12:20:00,19.78,19.78,19.72,19.74,20701.0,17.9675,17.9675,17.913,17.9312,20701.0
2018-04-03 12:30:00,19.75,19.78,19.74,19.77,27078.0,17.9403,17.9675,17.9312,17.9584,27078.0
2018-04-03 12:40:00,19.79,19.8,19.76,19.76,20742.0,17.9766,17.9857,17.9494,17.9494,20742.0
2018-04-03 12:50:00,19.76,19.77,19.75,19.76,5100.0,17.9494,17.9584,17.9403,17.9494,5100.0
2018-04-03 13:00:00,19.77,19.77,19.74,19.76,16482.0,17.9584,17.9584,17.9312,17.9494,16482.0
2018-04-03 13:10:00,19.76,19.77,19.73,19.75,5882.0,17.9494,17.9584,17.9221,17.9403,5882.0
2018-04-03 13:20:00,19.76,19.82,19.75,19.8,7215.0,17.9494,18.0039,17.9403,17.9857,7215.0
2018-04-03 13:30:00,19.79,19.8,19.78,19.79,13678.0,17.9766,17.9857,17.9675,17.9766,13678.0
2018-04-03 13:40:00,19.78,19.8,19.75,19.75,15327.0,17.9675,17.9857,17.9403,17.9403,15327.0
2018-04-03 13:50:00,19.76,19.82,19.76,19.81,8788.0,17.9494,18.0039,17.9494,17.9948,8788.0
2018-04-03 14:00:00,19.8,19.8,19.75,19.77,7228.0,17.9857,17.9857,17.9403,17.9584,7228.0
2018-04-03 14:10:00,19.78,19.79,19.75,19.76,9657.0,17.9675,17.9766,17.9403,17.9494,9657.0
2018-04-03 14:20:00,19.76,19.78,19.71,19.72,18281.0,17.9494,17.9675,17.9039,17.913,18281.0
2018-04-03 14:30:00,19.72,19.72,19.65,19.69,16957.0,17.913,17.913,17.8494,17.8858,16957.0
2018-04-03 14:40:00,19.69,19.79,19.66,19.77,13539.0,17.8858,17.9766,17.8585,17.9584,13539.0
2018-04-03 14:50:00,19.77,19.81,19.75,19.78,11917.0,17.9584,17.9948,17.9403,17.9675,11917.0
2018-04-03 15:00:00,19.78,19.82,19.77,19.81,81692.0,17.9675,18.0039,17.9584,17.9948,81692.0
2018-04-03 15:10:00,19.81,19.82,19.74,19.78,301691.0,17.9948,18.0039,17.9312,17.9675,301691.0
2018-04-03 15:20:00,19.78,19.81,19.75,19.79,50680.0,17.9675,17.9948,17.9403,17.9766,50680.0
2018-04-03 15:30:00,19.79,19.79,19.72,19.74,133951.0,17.9766,17.9766,17.913,17.9312,133951.0
2018-04-03 15:40:00,19.74,19.76,19.7,19.71,94791.0,17.9312,17.9494,17.8948,17.9039,94791.0
2018-04-03 15:50:00,19.72,19.76,19.71,19.71,198545.0,17.913,17.9494,17.9039,17.9039,198545.0
2018-04-04 09:30:00,19.44,19.5,19.37,19.49,122544.0,17.6587,17.7132,17.5951,17.7041,122544.0
2018-04-04 09:40:00,19.48,19.5,19.37,19.42,70359.0,17.695,17.7132,17.5951,17.6405,70359.0
2018-04-04 09:50:00,19.43,19.55,19.4,19.54,141275.0,17.6496,17.7586,17.6223,17.7495,141275.0
2018-04-04 10:00:00,19.55,19.65,19.51,19.62,133989.0,17.7586,17.8494,17.7223,17.8222,133989.0
2018-04-04 10:10:00,19.62,19.65,19.6,19.63,88448.0,17.8222,17.8494,17.804,17.8313,88448.0
2018-04-04 10:20:00,19.62,19.64,19.56,19.57,39495.0,17.8222,17.8403,17.7677,17.7768,39495.0
2018-04-04 10:30:00,19.57,19.62,19.52,19.6,84142.0,17.7768,17.8222,17.7313,17.804,84142.0
2018-04-04 10:40:00,19.6,19.65,19.59,19.64,124365.0,17.804,17.8494,17.7949,17.8403,124365.0
2018-04-04 10:50:00,19.63,19.65,19.62,19.63,35482.0,17.8313,17.8494,17.8222,17.8313,35482.0
2018-04-04 11:00:00,19.63,19.71,19.6,19.69,94000.0,17.8313,17.9039,17.804,17.8858,94000.0
2018-04-04 11:10:00,19.7,19.72,19.67,19.71,54806.0,17.8948,17.913,17.8676,17.9039,54806.0
2018-04-04 11:20:00,19.72,19.79,19.72,19.77,22688.0,17.913,17.9766,17.913,17.9584,22688.0
2018-04-04 11:30:00,19.76,19.78,19.7,19.71,45958.0,17.9494,17.9675,17.8948,17.9039,45958.0
2018-04-04 11:40:00,19.7,19.75,19.68,19.75,18855.0,17.8948,17.9403,17.8767,17.9403,18855.0
2018-04-04 11:50:00,19.74,19.78,19.73,19.78,35169.0,17.9312,17.9675,17.9221,17.9675,35169.0
2018-04-04 12:00:00,19.78,19.8,19.76,19.78,24718.0,17.9675,17.9857,17.9494,17.9675,24718.0
2018-04-04 12:10:00,19.77,19.81,19.77,19.78,9484.0,17.9584,17.9948,17.9584,17.9675,9484.0
2018-04-04 12:20:00,19.79,19.81,19.77,19.78,38250.0,17.9766,17.9948,17.9584,17.9675,38250.0
2018-04-04 12:30:00,19.78,19.8,19.75,19.8,97344.0,17.9675,17.9857,17.9403,17.9857,97344.0
2018-04-04 12:40:00,19.8,19.89,19.8,19.85,24847.0,17.9857,18.0674,17.9857,18.0311,24847.0
2018-04-04 12:50:00,19.85,19.87,19.83,19.86,24690.0,18.0311,18.0493,18.0129,18.0402,24690.0
2018-04-04 13:00:00,19.85,19.9,19.83,19.9,21981.0,18.0311,18.0765,18.0129,18.0765,21981.0
2018-04-04 13:10:00,19.9,19.9,19.86,19.86,32581.0,18.0765,18.0765,18.0402,18.0402,32581.0
2018-04-04 13:20:00,19.86,19.88,19.83,19.88,92977.0,18.0402,18.0584,18.0129,18.0584,92977.0
2018-04-04 13:30:00,19.87,19.89,19.85,19.88,103684.0,18.0493,18.0674,18.0311,18.0584,103684.0
2018-04-04 13:40:00,19.88,19.94,19.86,19.88,108890.0,18.0584,18.1129,18.0402,18.0584,108890.0
2018-04-04 13:50:00,19.87,19.9,19.87,19.89,35029.0,18.0493,18.0765,18.0493,18.0674,35029.0
2018-04-04 14:00:00,19.9,19.94,19.89,19.93,37818.0,18.0765,18.1129,18.0674,18.1038,37818.0
2018-04-04 14:10:00,19.94,20.03,19.94,20.01,67847.0,18.1129,18.1946,18.1129,18.1764,67847.0
2018-04-04 14:20:00,20.0,20.04,19.97,20.0,65861.0,18.1674,18.2037,18.1401,18.1674,65861.0
2018-04-04 14:30:00,20.0,20.01,19.91,19.91,24728.0,18.1674,18.1764,18.0856,18.0856,24728.0
2018-04-04 14:40:00,19.92,20.0,19.91,19.97,23282.0,18.0947,18.1674,18.0856,18.1401,23282.0
2018-04-04 14:50:00,19.97,20.01,19.97,20.0,22883.0,18.1401,18.1764,18.1401,18.1674,22883.0
2018-04-04 15:00:00,20.0,20.05,20.0,20.05,27310.0,18.1674,18.2128,18.1674,18.2128,27310.0
2018-04-04 15:10:00,20.04,20.04,19.97,20.0,69292.0,18.2037,18.2037,18.1401,18.1674,69292.0
2018-04-04 15:20:00,20.0,20.13,19.99,20.11,77882.0,18.1674,18.2854,18.1583,18.2673,77882.0
2018-04-04 15:30:00,20.11,20.17,20.1,20.16,66922.0,18.2673,18.3218,18.2582,18.3127,66922.0
2018-04-04 15:40:00,20.16,20.16,20.09,20.13,74947.0,18.3127,18.3127,18.2491,18.2854,74947.0
2018-04-04 15:50:00,20.13,20.15,20.1,20.11,159612.0,18.2854,18.3036,18.2582,18.2673,159612.0
2018-04-05 09:30:00,20.3,20.32,20.19,20.29,58728.0,18.4399,18.458,18.3399,18.4308,58728.0
2018-04-05 09:40:00,20.27,20.28,20.13,20.15,11345.0,18.4126,18.4217,18.2854,18.3036,11345.0
2018-04-05 09:50:00,20.17,20.28,20.16,20.27,24725.0,18.3218,18.4217,18.3127,18.4126,24725.0
2018-04-05 10:00:00,20.28,20.34,20.25,20.33,20942.0,18.4217,18.4762,18.3945,18.4671,20942.0
2018-04-05 10:10:00,20.34,20.38,20.3,20.3,61119.0,18.4762,18.5125,18.4399,18.4399,61119.0
2018-04-05 10:20:00,20.31,20.33,20.26,20.3,30384.0,18.449,18.4671,18.4035,18.4399,30384.0
2018-04-05 10:30:00,20.29,20.31,20.23,20.28,48449.0,18.4308,18.449,18.3763,18.4217,48449.0
2018-04-05 10:40:00,20.28,20.31,20.25,20.29,63843.0,18.4217,18.449,18.3945,18.4308,63843.0
2018-04-05 10:50:00,20.28,20.31,20.25,20.25,22029.0,18.4217,18.449,18.3945,18.3945,22029.0
2018-04-05 11:00:00,20.25,20.3,20.24,20.3,31897.0,18.3945,18.4399,18.3854,18.4399,31897.0
2018-04-05 11:10:00,20.3,20.34,20.27,20.34,17806.0,18.4399,18.4762,18.4126,18.4762,17806.0
2018-04-05 11:20:00,20.34,20.45,20.34,20.44,75925.0,18.4762,18.5761,18.4762,18.567,75925.0
2018-04-05 11:30:00,20.44,20.46,20.43,20.44,57545.0,18.567,18.5852,18.558,18.567,57545.0
2018-04-05 11:40:00,20.44,20.46,20.42,20.44,64260.0,18.567,18.5852,18.5489,18.567,64260.0
2018-04-05 11:50:00,20.43,20.48,20.41,20.48,31051.0,18.558,18.6034,18.5398,18.6034,31051.0
2018-04-05 12:00:00,20.48,20.49,20.43,20.44,20078.0,18.6034,18.6125,18.558,18.567,20078.0
2018-04-05 12:10:00,20.43,20.44,20.39,20.42,10427.0,18.558,18.567,18.5216,18.5489,10427.0
2018-04-05 12:20:00,20.43,20.44,20.41,20.43,4673.0,18.558,18.567,18.5398,18.558,4673.0
2018-04-05 12:30:00,20.43,20.44,20.41,20.44,8319.0,18.558,18.567,18.5398,18.567,8319.0
2018-04-05 12:40:00,20.44,20.44,20.42,20.43,9979.0,18.567,18.567,18.5489,18.558,9979.0
2018-04-05 12:50:00,20.43,20.43,20.4,20.41,12471.0,18.558,18.558,18.5307,18.5398,12471.0
2018-04-05 13:00:00,20.42,20.51,20.41,20.5,191873.0,18.5489,18.6306,18.5398,18.6215,191873.0
2018-04-05 13:10:00,20.5,20.5,20.39,20.43,27604.0,18.6215,18.6215,18.5216,18.558,27604.0
2018-04-05 13:20:00,20.43,20.43,20.37,20.37,13981.0,18.558,18.558,18.5035,18.5035,13981.0
2018-04-05 13:30:00,20.37,20.4,20.35,20.37,20000.0,18.5035,18.5307,18.4853,18.5035,20000.0
2018-04-05 13:40:00,20.36,20.37,20.29,20.35,27685.0,18.4944,18.5035,18.4308,18.4853,27685.0
2018-04-05 13:50:00,20.35,20.36,20.33,20.34,34478.0,18.4853,18.4944,18.4671,18.4762,34478.0
2018-04-05 14:00:00,20.35,20.35,20.29,20.31,30200.0,18.4853,18.4853,18.4308,18.449,30200.0
2018-04-05 14:10:00,20.3,20.33,20.29,20.32,43781.0,18.4399,18.4671,18.4308,18.458,43781.0
2018-04-05 14:20:00,20.33,20.38,20.31,20.34,38229.0,18.4671,18.5125,18.449,18.4762,38229.0
2018-04-05 14:30:00,20.34,20.42,20.34,20.41,25054.0,18.4762,18.5489,18.4762,18.5398,25054.0
2018-04-05 14:40:00,20.41,20.48,20.41,20.44,32817.0,18.5398,18.6034,18.5398,18.567,32817.0
2018-04-05 14:50:00,20.44,20.5,20.43,20.5,36141.0,18.567,18.6215,18.558,18.6215,36141.0
2018-04-05 15:00:00,20.5,20.52,20.48,20.51,80938.0,18.6215,18.6397,18.6034,18.6306,80938.0
2018-04-05 15:10:00,20.51,20.51,20.41,20.41,50053.0,18.6306,18.6306,18.5398,18.5398,50053.0
2018-04-05 15:20:00,20.42,20.48,20.41,20.44,51676.0,18.5489,18.6034,18.5398,18.567,51676.0
2018-04-05 15:30:00,20.44,20.45,20.32,20.32,71476.0,18.567,18.5761,18.458,18.458,71476.0
2018-04-05 15:40:00,20.32,20.39,20.32,20.34,104207.0,18.458,18.5216,18.458,18.4762,104207.0
2018-04-05 15:50:00,20.34,20.38,20.32,20.34,116946.0,18.4762,18.5125,18.458,18.4762,116946.0
2018-04-06 09:30:00,20.03,20.23,20.03,20.17,43944.0,18.1946,18.3763,18.1946,18.3218,43944.0
2018-04-06 09:40:00,20.17,20.21,20.12,20.21,36333.0,18.3218,18.3581,18.2764,18.3581,36333.0
2018-04-06 09:50:00,20.2,20.24,20.16,20.16,13092.0,18.349,18.3854,18.3127,18.3127,13092.0
2018-04-06 10:00:00,20.15,20.18,20.09,20.14,112205.0,18.3036,18.3309,18.2491,18.2945,112205.0
2018-04-06 10:10:00,20.14,20.22,20.09,20.21,206614.0,18.2945,18.3672,18.2491,18.3581,206614.0
2018-04-06 10:20:00,20.21,20.27,20.18,20.18,26208.0,18.3581,18.4126,18.3309,18.3309,26208.0
2018-04-06 10:30:00,20.19,20.2,20.17,20.18,15234.0,18.3399,18.349,18.3218,18.3309,15234.0
2018-04-06 10:40:00,20.17,20.18,20.11,20.14,18523.0,18.3218,18.3309,18.2673,18.2945,18523.0
2018-04-06 10:50:00,20.13,20.14,20.09,20.1,26447.0,18.2854,18.2945,18.2491,18.2582,26447.0
2018-04-06 11:00:00,20.1,20.1,20.05,20.09,23258.0,18.2582,18.2582,18.2128,18.2491,23258.0
2018-04-06 11:10:00,20.09,20.1,20.05,20.07,22287.0,18.2491,18.2582,18.2128,18.2309,22287.0
2018-04-06 11:20:00,20.07,20.09,20.02,20.03,35958.0,18.2309,18.2491,18.1855,18.1946,35958.0
2018-04-06 11:30:00,20.03,20.06,20.02,20.06,20767.0,18.1946,18.2219,18.1855,18.2219,20767.0
2018-04-06 11:40:00,20.07,20.07,20.01,20.02,31631.0,18.2309,18.2309,18.1764,18.1855,31631.0
2018-04-06 11:50:00,20.02,20.06,20.0,20.03,23597.0,18.1855,18.2219,18.1674,18.1946,23597.0
2018-04-06 12:00:00,20.04,20.05,20.01,20.03,21640.0,18.2037,18.2128,18.1764,18.1946,21640.0
2018-04-06 12:10:00,20.02,20.02,19.97,19.98,40577.0,18.1855,18.1855,18.1401,18.1492,40577.0
2018-04-06 12:20:00,19.98,19.98,19.95,19.95,18997.0,18.1492,18.1492,18.1219,18.1219,18997.0
2018-04-06 12:30:00,19.95,20.06,19.94,20.03,83035.0,18.1219,18.2219,18.1129,18.1946,83035.0
2018-04-06 12:40:00,20.04,20.08,20.03,20.04,42045.0,18.2037,18.24,18.1946,18.2037,42045.0
2018-04-06 12:50:00,20.03,20.07,20.03,20.06,20642.0,18.1946,18.2309,18.1946,18.2219,20642.0
2018-04-06 13:00:00,20.05,20.05,20.02,20.04,29813.0,18.2128,18.2128,18.1855,18.2037,29813.0
2018-04-06 13:10:00,20.03,20.04,20.01,20.04,38563.0,18.1946,18.2037,18.1764,18.2037,38563.0
2018-04-06 13:20:00,20.04,20.11,20.03,20.11,85430.0,18.2037,18.2673,18.1946,18.2673,85430.0
2018-04-06 13:30:00,20.11,20.13,20.04,20.05,59282.0,18.2673,18.2854,18.2037,18.2128,59282.0
2018-04-06 13:40:00,20.05,20.09,20.03,20.05,48051.0,18.2128,18.2491,18.1946,18.2128,48051.0
2018-04-06 13:50:00,20.05,20.09,20.03,20.03,40311.0,18.2128,18.2491,18.1946,18.1946,40311.0
2018-04-06 14:00:00,20.02,20.02,19.95,19.96,81237.0,18.1855,18.1855,18.1219,18.131,81237.0
2018-04-06 14:10:00,19.96,20.01,19.96,19.98,66688.0,18.131,18.1764,18.131,18.1492,66688.0
2018-04-06 14:20:00,19.99,20.0,19.91,19.91,31575.0,18.1583,18.1674,18.0856,18.0856,31575.0
2018-04-06 14:30:00,19.91,19.95,19.87,19.88,33282.0,18.0856,18.1219,18.0493,18.0584,33282.0
2018-04-06 14:40:00,19.87,19.91,19.87,19.89,26898.0,18.0493,18.0856,18.0493,18.0674,26898.0
2018-04-06 14:50:00,19.9,19.93,19.86,19.93,41225.0,18.0765,18.1038,18.0402,18.1038,41225.0
2018-04-06 15:00:00,19.93,19.98,19.89,19.93,77357.0,18.1038,18.1492,18.0674,18.1038,77357.0
2018-04-06 15:10:00,19.92,20.0,19.92,19.98,27829.0,18.0947,18.1674,18.0947,18.1492,27829.0
2018-04-06 15:20:00,19.99,20.04,19.97,20.0,45795.0,18.1583,18.2037,18.1401,18.1674,45795.0
2018-04-06 15:30:00,20.0,20.03,19.97,20.03,46511.0,18.1674,18.1946,18.1401,18.1946,46511.0
2018-04-06 15:40:00,20.03,20.06,20.0,20.0,111366.0,18.1946,18.2219,18.1674,18.1674,111366.0
2018-04-06 15:50:00,20.01,20.1,20.0,20.01,199460.0,18.1764,18.2582,18.1674,18.1764,199460.0
2018-04-09 09:30:00,20.16,20.2,20.07,20.08,45018.0,18.3127,18.349,18.2309,18.24,45018.0
2018-04-09 09:40:00,20.09,20.17,20.09,20.17,13859.0,18.2491,18.3218,18.2491,18.3218,13859.0
2018-04-09 09:50:00,20.17,20.21,20.14,20.2,29522.0,18.3218,18.3581,18.2945,18.349,29522.0
2018-04-09 10:00:00,20.2,20.26,20.16,20.16,82993.0,18.349,18.4035,18.3127,18.3127,82993.0
2018-04-09 10:10:00,20.16,20.18,20.14,20.14,25168.0,18.3127,18.3309,18.2945,18.2945,25168.0
2018-04-09 10:20:00,20.14,20.25,20.13,20.18,45855.0,18.2945,18.3945,18.2854,18.3309,45855.0
2018-04-09 10:30:00,20.18,20.23,20.15,20.15,34725.0,18.3309,18.3763,18.3036,18.3036,34725.0
2018-04-09 10:40:00,20.15,20.17,20.13,20.16,21706.0,18.3036,18.3218,18.2854,18.3127,21706.0
2018-04-09 10:50:00,20.16,20.18,20.14,20.15,24413.0,18.3127,18.3309,18.2945,18.3036,24413.0
2018-04-09 11:00:00,20.15,20.16,20.12,20.13,34324.0,18.3036,18.3127,18.2764,18.2854,34324.0
2018-04-09 11:10:00,20.13,20.15,20.11,20.12,64124.0,18.2854,18.3036,18.2673,18.2764,64124.0
2018-04-09 11:20:00,20.13,20.15,20.1,20.12,17872.0,18.2854,18.3036,18.2582,18.2764,17872.0
2018-04-09 11:30:00,20.12,20.18,20.11,20.14,18477.0,18.2764,18.3309,18.2673,18.2945,18477.0
2018-04-09 11:40:00,20.14,20.2,20.13,20.2,9789.0,18.2945,18.349,18.2854,18.349,9789.0
2018-04-09 11:50:00,20.2,20.2,20.15,20.18,11474.0,18.349,18.349,18.3036,18.3309,11474.0
2018-04-09 12:00:00,20.18,20.22,20.18,20.22,9178.0,18.3309,18.3672,18.3309,18.3672,9178.0
2018-04-09 12:10:00,20.23,20.25,20.22,20.23,18636.0,18.3763,18.3945,18.3672,18.3763,18636.0
2018-04-09 12:20:00,20.23,20.25,20.23,20.25,9711.0,18.3763,18.3945,18.3763,18.3945,9711.0
2018-04-09 12:30:00,20.24,20.25,20.23,20.23,18111.0,18.3854,18.3945,18.3763,18.3763,18111.0
2018-04-09 12:40:00,20.23,20.26,20.23,20.25,18519.0,18.3763,18.4035,18.3763,18.3945,18519.0
2018-04-09 12:50:00,20.26,20.26,20.23,20.23,7614.0,18.4035,18.4035,18.3763,18.3763,7614.0
2018-04-09 13:00:00,20.24,20.28,20.24,20.27,6949.0,18.3854,18.4217,18.3854,18.4126,6949.0
2018-04-09 13:10:00,20.28,20.28,20.24,20.27,17087.0,18.4217,18.4217,18.3854,18.4126,17087.0
2018-04-09 13:20:00,20.27,20.28,20.25,20.26,6345.0,18.4126,18.4217,18.3945,18.4035,6345.0
2018-04-09 13:30:00,20.28,20.31,20.27,20.3,4860.0,18.4217,18.449,18.4126,18.4399,4860.0
2018-04-09 13:40:00,20.3,20.33,20.3,20.32,15947.0,18.4399,18.4671,18.4399,18.458,15947.0
2018-04-09 13:50:00,20.32,20.37,20.31,20.35,19954.0,18.458,18.5035,18.449,18.4853,19954.0
2018-04-09 14:00:00,20.35,20.35,20.3,20.3,18690.0,18.4853,18.4853,18.4399,18.4399,18690.0
2018-04-09 14:10:00,20.3,20.32,20.29,20.32,11520.0,18.4399,18.458,18.4308,18.458,11520.0
2018-04-09 14:20:00,20.32,20.32,20.28,20.29,15827.0,18.458,18.458,18.4217,18.4308,15827.0
2018-04-09 14:30:00,20.3,20.3,20.27,20.29,26668.0,18.4399,18.4399,18.4126,18.4308,26668.0
2018-04-09 14:40:00,20.29,20.29,20.24,20.28,29920.0,18.4308,18.4308,18.3854,18.4217,29920.0
2018-04-09 14:50:00,20.29,20.29,20.28,20.29,5700.0,18.4308,18.4308,18.4217,18.4308,5700.0
2018-04-09 15:00:00,20.29,20.3,20.28,20.3,12926.0,18.4308,18.4399,18.4217,18.4399,12926.0
2018-04-09 15:10:00,20.29,20.3,20.19,20.21,61260.0,18.4308,18.4399,18.3399,18.3581,61260.0
2018-04-09 15:20:00,20.21,20.21,20.11,20.14,104232.0,18.3581,18.3581,18.2673,18.2945,104232.0
2018-04-09 15:30:00,20.15,20.16,20.12,20.13,41056.0,18.3036,18.3127,18.2764,18.2854,41056.0
2018-04-09 15:40:00,20.12,20.13,20.07,20.07,70683.0,18.2764,18.2854,18.2309,18.2309,70683.0
2018-04-09 15:50:00,20.07,20.09,19.99,20.01,233550.0,18.2309,18.2491,18.1583,18.1764,233550.0
2018-04-10 09:30:00,20.2,20.26,20.16,20.26,44277.0,18.349,18.4035,18.3127,18.4035,44277.0
2018-04-10 09:40:00,20.26,20.26,20.12,20.21,26200.0,18.4035,18.4035,18.2764,18.3581,26200.0
2018-04-10 09:50:00,20.2,20.22,20.13,20.18,13679.0,18.349,18.3672,18.2854,18.3309,13679.0
2018-04-10 10:00:00,20.2,20.2,20.16,20.18,4718.0,18.349,18.349,18.3127,18.3309,4718.0
2018-04-10 10:10:00,20.18,20.25,20.16,20.25,13363.0,18.3309,18.3945,18.3127,18.3945,13363.0
2018-04-10 10:20:00,20.24,20.26,20.21,20.22,39824.0,18.3854,18.4035,18.3581,18.3672,39824.0
2018-04-10 10:30:00,20.23,20.27,20.22,20.25,15159.0,18.3763,18.4126,18.3672,18.3945,15159.0
2018-04-10 10:40:00,20.25,20.37,20.25,20.37,47964.0,18.3945,18.5035,18.3945,18.5035,47964.0
2018-04-10 10:50:00,20.36,20.36,20.34,20.35,18062.0,18.4944,18.4944,18.4762,18.4853,18062.0
2018-04-10 11:00:00,20.34,20.4,20.34,20.38,13200.0,18.4762,18.5307,18.4762,18.5125,13200.0
2018-04-10 11:10:00,20.37,20.38,20.35,20.37,16330.0,18.5035,18.5125,18.4853,18.5035,16330.0
2018-04-10 11:20:00,20.36,20.38,20.34,20.35,10117.0,18.4944,18.5125,18.4762,18.4853,10117.0
2018-04-10 11:30:00,20.35,20.36,20.34,20.36,10094.0,18.4853,18.4944,18.4762,18.4944,10094.0
2018-04-10 11:40:00,20.36,20.43,20.34,20.35,32053.0,18.4944,18.558,18.4762,18.4853,32053.0
2018-04-10 11:50:00,20.35,20.42,20.34,20.37,22873.0,18.4853,18.5489,18.4762,18.5035,22873.0
2018-04-10 12:00:00,20.37,20.38,20.34,20.35,16771.0,18.5035,18.5125,18.4762,18.4853,16771.0
2018-04-10 12:10:00,20.35,20.36,20.33,20.34,19161.0,18.4853,18.4944,18.4671,18.4762,19161.0
2018-04-10 12:20:00,20.34,20.34,20.23,20.28,15905.0,18.4762,18.4762,18.3763,18.4217,15905.0
2018-04-10 12:30:00,20.27,20.33,20.27,20.28,11645.0,18.4126,18.4671,18.4126,18.4217,11645.0
2018-04-10 12:40:00,20.29,20.32,20.27,20.32,5808.0,18.4308,18.458,18.4126,18.458,5808.0
2018-04-10 12:50:00,20.32,20.32,20.29,20.3,5292.0,18.458,18.458,18.4308,18.4399,5292.0
2018-04-10 13:00:00,20.3,20.33,20.28,20.3,12700.0,18.4399,18.4671,18.4217,18.4399,12700.0
2018-04-10 13:10:00,20.32,20.35,20.32,20.33,4097.0,18.458,18.4853,18.458,18.4671,4097.0
2018-04-10 13:20:00,20.32,20.35,20.31,20.33,5361.0,18.458,18.4853,18.449,18.4671,5361.0
2018-04-10 13:30:00,20.32,20.36,20.31,20.36,6496.0,18.458,18.4944,18.449,18.4944,6496.0
2018-04-10 13:40:00,20.35,20.35,20.29,20.3,9327.0,18.4853,18.4853,18.4308,18.4399,9327.0
2018-04-10 13:50:00,20.31,20.39,20.31,20.38,7248.0,18.449,18.5216,18.449,18.5125,7248.0
2018-04-10 14:00:00,20.39,20.42,20.38,20.41,21409.0,18.5216,18.5489,18.5125,18.5398,21409.0
2018-04-10 14:10:00,20.42,20.45,20.4,20.42,16358.0,18.5489,18.5761,18.5307,18.5489,16358.0
2018-04-10 14:20:00,20.42,20.44,20.42,20.42,6541.0,18.5489,18.567,18.5489,18.5489,6541.0
2018-04-10 14:30:00,20.43,20.45,20.39,20.41,11810.0,18.558,18.5761,18.5216,18.5398,11810.0
2018-04-10 14:40:00,20.41,20.43,20.37,20.38,18863.0,18.5398,18.558,18.5035,18.5125,18863.0
2018-04-10 14:50:00,20.38,20.43,20.38,20.41,11455.0,18.5125,18.558,18.5125,18.5398,11455.0
2018-04-10 15:00:00,20.42,20.47,20.4,20.46,19169.0,18.5489,18.5943,18.5307,18.5852,19169.0
2018-04-10 15:10:00,20.46,20.48,20.41,20.44,16732.0,18.5852,18.6034,18.5398,18.567,16732.0
2018-04-10 15:20:00,20.45,20.45,20.37,20.41,32074.0,18.5761,18.5761,18.5035,18.5398,32074.0
2018-04-10 15:30:00,20.41,20.41,20.32,20.37,96829.0,18.5398,18.5398,18.458,18.5035,96829.0
2018-04-10 15:40:00,20.37,20.44,20.35,20.43,97415.0,18.5035,18.567,18.4853,18.558,97415.0
2018-04-10 15:50:00,20.43,20.45,20.4,20.42,61332.0,18.558,18.5761,18.5307,18.5489,61332.0
2018-04-11 09:30:00,20.24,20.35,20.2,20.33,34217.0,18.3854,18.4853,18.349,18.4671,34217.0
2018-04-11 09:40:00,20.32,20.39,20.3,20.38,40716.0,18.458,18.5216,18.4399,18.5125,40716.0
2018-04-11 09:50:00,20.39,20.47,20.37,20.45,24764.0,18.5216,18.5943,18.5035,18.5761,24764.0
2018-04-11 10:00:00,20.45,20.48,20.43,20.44,33455.0,18.5761,18.6034,18.558,18.567,33455.0
2018-04-11 10:10:00,20.44,20.45,20.42,20.44,15704.0,18.567,18.5761,18.5489,18.567,15704.0
2018-04-11 10:20:00,20.44,20.51,20.43,20.51,11821.0,18.567,18.6306,18.558,18.6306,11821.0
2018-04-11 10:30:00,20.52,20.53,20.49,20.5,21193.0,18.6397,18.6488,18.6125,18.6215,21193.0
2018-04-11 10:40:00,20.5,20.52,20.46,20.46,53414.0,18.6215,18.6397,18.5852,18.5852,53414.0
2018-04-11 10:50:00,20.46,20.47,20.4,20.41,23157.0,18.5852,18.5943,18.5307,18.5398,23157.0
2018-04-11 11:00:00,20.41,20.43,20.39,20.41,41486.0,18.5398,18.558,18.5216,18.5398,41486.0
2018-04-11 11:10:00,20.41,20.44,20.39,20.44,40541.0,18.5398,18.567,18.5216,18.567,40541.0
2018-04-11 11:20:00,20.44,20.47,20.42,20.45,72652.0,18.567,18.5943,18.5489,18.5761,72652.0
2018-04-11 11:30:00,20.45,20.47,20.44,20.46,8156.0,18.5761,18.5943,18.567,18.5852,8156.0
2018-04-11 11:40:00,20.47,20.5,20.47,20.49,20362.0,18.5943,18.6215,18.5943,18.6125,20362.0
2018-04-11 11:50:00,20.5,20.54,20.48,20.48,14114.0,18.6215,18.6579,18.6034,18.6034,14114.0
2018-04-11 12:00:00,20.49,20.53,20.49,20.51,8899.0,18.6125,18.6488,18.6125,18.6306,8899.0
2018-04-11 12:10:00,20.52,20.57,20.52,20.53,22453.0,18.6397,18.6851,18.6397,18.6488,22453.0
2018-04-11 12:20:00,20.54,20.55,20.49,20.51,15992.0,18.6579,18.667,18.6125,18.6306,15992.0
2018-04-11 12:30:00,20.51,20.52,20.44,20.44,16286.0,18.6306,18.6397,18.567,18.567,16286.0
2018-04-11 12:40:00,20.44,20.46,20.4,20.45,50543.0,18.567,18.5852,18.5307,18.5761,50543.0
2018-04-11 12:50:00,20.44,20.45,20.41,20.44,15899.0,18.567,18.5761,18.5398,18.567,15899.0
2018-04-11 13:00:00,20.44,20.46,20.41,20.42,6661.0,18.567,18.5852,18.5398,18.5489,6661.0
2018-04-11 13:10:00,20.42,20.43,20.39,20.42,46912.0,18.5489,18.558,18.5216,18.5489,46912.0
2018-04-11 13:20:00,20.43,20.44,20.41,20.42,14673.0,18.558,18.567,18.5398,18.5489,14673.0
2018-04-11 13:30:00,20.42,20.43,20.37,20.38,25898.0,18.5489,18.558,18.5035,18.5125,25898.0
2018-04-11 13:40:00,20.37,20.39,20.33,20.38,18706.0,18.5035,18.5216,18.4671,18.5125,18706.0
2018-04-11 13:50:00,20.38,20.38,20.36,20.37,18493.0,18.5125,18.5125,18.4944,18.5035,18493.0
2018-04-11 14:00:00,20.37,20.38,20.34,20.35,80250.0,18.5035,18.5125,18.4762,18.4853,80250.0
2018-04-11 14:10:00,20.33,20.39,20.31,20.38,23360.0,18.4671,18.5216,18.449,18.5125,23360.0
2018-04-11 14:20:00,20.38,20.38,20.35,20.36,13747.0,18.5125,18.5125,18.4853,18.4944,13747.0
2018-04-11 14:30:00,20.36,20.38,20.35,20.37,47977.0,18.4944,18.5125,18.4853,18.5035,47977.0
2018-04-11 14:40:00,20.37,20.39,20.3,20.31,36830.0,18.5035,18.5216,18.4399,18.449,36830.0
2018-04-11 14:50:00,20.31,20.33,20.27,20.31,11020.0,18.449,18.4671,18.4126,18.449,11020.0
2018-04-11 15:00:00,20.32,20.36,20.27,20.27,29724.0,18.458,18.4944,18.4126,18.4126,29724.0
2018-04-11 15:10:00,20.28,20.28,20.22,20.25,23185.0,18.4217,18.4217,18.3672,18.3945,23185.0
2018-04-11 15:20:00,20.25,20.25,20.21,20.22,21380.0,18.3945,18.3945,18.3581,18.3672,21380.0
2018-04-11 15:30:00,20.23,20.28,20.22,20.28,31162.0,18.3763,18.4217,18.3672,18.4217,31162.0
2018-04-11 15:40:00,20.28,20.33,20.26,20.32,59365.0,18.4217,18.4671,18.4035,18.458,59365.0
2018-04-11 15:50:00,20.31,20.31,20.22,20.24,192755.0,18.449,18.449,18.3672,18.3854,192755.0
2018-04-12 09:30:00,20.34,20.51,20.29,20.46,52837.0,18.4762,18.6306,18.4308,18.5852,52837.0
2018-04-12 09:40:00,20.46,20.59,20.45,20.52,16296.0,18.5852,18.7033,18.5761,18.6397,16296.0
2018-04-12 09:50:00,20.51,20.55,20.46,20.54,17930.0,18.6306,18.667,18.5852,18.6579,17930.0
2018-04-12 10:00:00,20.55,20.56,20.51,20.54,17761.0,18.667,18.676,18.6306,18.6579,17761.0
2018-04-12 10:10:00,20.54,20.63,20.51,20.6,78238.0,18.6579,18.7396,18.6306,18.7124,78238.0
2018-04-12 10:20:00,20.61,20.65,20.61,20.65,20102.0,18.7215,18.7578,18.7215,18.7578,20102.0
2018-04-12 10:30:00,20.65,20.65,20.6,20.64,32293.0,18.7578,18.7578,18.7124,18.7487,32293.0
2018-04-12 10:40:00,20.62,20.66,20.6,20.66,53305.0,18.7305,18.7669,18.7124,18.7669,53305.0
2018-04-12 10:50:00,20.65,20.66,20.6,20.61,21893.0,18.7578,18.7669,18.7124,18.7215,21893.0
2018-04-12 11:00:00,20.61,20.67,20.61,20.65,24608.0,18.7215,18.776,18.7215,18.7578,24608.0
2018-04-12 11:10:00,20.65,20.69,20.65,20.69,9967.0,18.7578,18.7941,18.7578,18.7941,9967.0
2018-04-12 11:20:00,20.68,20.68,20.62,20.64,45839.0,18.7851,18.7851,18.7305,18.7487,45839.0
2018-04-12 11:30:00,20.64,20.65,20.61,20.63,8136.0,18.7487,18.7578,18.7215,18.7396,8136.0
2018-04-12 11:40:00,20.63,20.64,20.59,20.6,43369.0,18.7396,18.7487,18.7033,18.7124,43369.0
2018-04-12 11:50:00,20.6,20.61,20.55,20.59,26490.0,18.7124,18.7215,18.667,18.7033,26490.0
2018-04-12 12:00:00,20.59,20.6,20.55,20.56,33918.0,18.7033,18.7124,18.667,18.676,33918.0
2018-04-12 12:10:00,20.56,20.58,20.54,20.58,22279.0,18.676,18.6942,18.6579,18.6942,22279.0
2018-04-12 12:20:00,20.59,20.59,20.56,20.58,20075.0,18.7033,18.7033,18.676,18.6942,20075.0
2018-04-12 12:30:00,20.59,20.59,20.56,20.56,12585.0,18.7033,18.7033,18.676,18.676,12585.0
2018-04-12 12:40:00,20.56,20.59,20.56,20.58,8673.0,18.676,18.7033,18.676,18.6942,8673.0
2018-04-12 12:50:00,20.57,20.6,20.56,20.57,20899.0,18.6851,18.7124,18.676,18.6851,20899.0
2018-04-12 13:00:00,20.57,20.6,20.55,20.57,33931.0,18.6851,18.7124,18.667,18.6851,33931.0
2018-04-12 13:10:00,20.56,20.57,20.53,20.55,50389.0,18.676,18.6851,18.6488,18.667,50389.0
2018-04-12 13:20:00,20.55,20.55,20.47,20.48,63416.0,18.667,18.667,18.5943,18.6034,63416.0
2018-04-12 13:30:00,20.48,20.53,20.47,20.51,25168.0,18.6034,18.6488,18.5943,18.6306,25168.0
2018-04-12 13:40:00,20.51,20.52,20.48,20.48,9251.0,18.6306,18.6397,18.6034,18.6034,9251.0
2018-04-12 13:50:00,20.49,20.51,20.46,20.48,66124.0,18.6125,18.6306,18.5852,18.6034,66124.0
2018-04-12 14:00:00,20.48,20.55,20.48,20.52,35136.0,18.6034,18.667,18.6034,18.6397,35136.0
2018-04-12 14:10:00,20.53,20.54,20.52,20.53,6502.0,18.6488,18.6579,18.6397,18.6488,6502.0
2018-04-12 14:20:00,20.54,20.58,20.53,20.57,27851.0,18.6579,18.6942,18.6488,18.6851,27851.0
2018-04-12 14:30:00,20.56,20.57,20.53,20.55,31148.0,18.676,18.6851,18.6488,18.667,31148.0
2018-04-12 14:40:00,20.55,20.56,20.53,20.54,33229.0,18.667,18.676,18.6488,18.6579,33229.0
2018-04-12 14:50:00,20.53,20.6,20.53,20.58,36121.0,18.6488,18.7124,18.6488,18.6942,36121.0
2018-04-12 15:00:00,20.59,20.61,20.57,20.57,48213.0,18.7033,18.7215,18.6851,18.6851,48213.0
2018-04-12 15:10:00,20.57,20.6,20.56,20.58,33427.0,18.6851,18.7124,18.676,18.6942,33427.0
2018-04-12 15:20:00,20.59,20.62,20.58,20.61,51321.0,18.7033,18.7305,18.6942,18.7215,51321.0
2018-04-12 15:30:00,20.61,20.61,20.56,20.6,44743.0,18.7215,18.7215,18.676,18.7124,44743.0
2018-04-12 15:40:00,20.61,20.61,20.53,20.55,73225.0,18.7215,18.7215,18.6488,18.667,73225.0
2018-04-12 15:50:00,20.55,20.6,20.55,20.59,118129.0,18.667,18.7124,18.667,18.7033,118129.0
2018-04-13 09:30:00,20.67,20.77,20.51,20.57,80284.0,18.776,18.8668,18.6306,18.6851,80284.0
2018-04-13 09:40:00,20.59,20.67,20.58,20.61,15672.0,18.7033,18.776,18.6942,18.7215,15672.0
2018-04-13 09:50:00,20.61,20.63,20.56,20.58,46430.0,18.7215,18.7396,18.676,18.6942,46430.0
2018-04-13 10:00:00,20.59,20.61,20.56,20.57,46751.0,18.7033,18.7215,18.676,18.6851,46751.0
2018-04-13 10:10:00,20.56,20.61,20.54,20.59,41580.0,18.676,18.7215,18.6579,18.7033,41580.0
2018-04-13 10:20:00,20.58,20.59,20.49,20.51,46745.0,18.6942,18.7033,18.6125,18.6306,46745.0
2018-04-13 10:30:00,20.51,20.54,20.48,20.51,46207.0,18.6306,18.6579,18.6034,18.6306,46207.0
2018-04-13 10:40:00,20.52,20.56,20.5,20.54,26230.0,18.6397,18.676,18.6215,18.6579,26230.0
2018-04-13 10:50:00,20.53,20.53,20.46,20.46,50477.0,18.6488,18.6488,18.5852,18.5852,50477.0
2018-04-13 11:00:00,20.46,20.47,20.4,20.46,60658.0,18.5852,18.5943,18.5307,18.5852,60658.0
2018-04-13 11:10:00,20.46,20.49,20.41,20.42,33068.0,18.5852,18.6125,18.5398,18.5489,33068.0
2018-04-13 11:20:00,20.42,20.45,20.4,20.42,41200.0,18.5489,18.5761,18.5307,18.5489,41200.0
2018-04-13 11:30:00,20.43,20.43,20.4,20.41,18214.0,18.558,18.558,18.5307,18.5398,18214.0
2018-04-13 11:40:00,20.41,20.41,20.36,20.36,38804.0,18.5398,18.5398,18.4944,18.4944,38804.0
2018-04-13 11:50:00,20.37,20.4,20.35,20.4,19862.0,18.5035,18.5307,18.4853,18.5307,19862.0
2018-04-13 12:00:00,20.39,20.42,20.38,20.38,9133.0,18.5216,18.5489,18.5125,18.5125,9133.0
2018-04-13 12:10:00,20.38,20.44,20.37,20.43,14696.0,18.5125,18.567,18.5035,18.558,14696.0
2018-04-13 12:20:00,20.43,20.45,20.42,20.45,19494.0,18.558,18.5761,18.5489,18.5761,19494.0
2018-04-13 12:30:00,20.45,20.45,20.42,20.43,24674.0,18.5761,18.5761,18.5489,18.558,24674.0
2018-04-13 12:40:00,20.43,20.45,20.42,20.42,32268.0,18.558,18.5761,18.5489,18.5489,32268.0
2018-04-13 12:50:00,20.42,20.45,20.39,20.42,30980.0,18.5489,18.5761,18.5216,18.5489,30980.0
2018-04-13 13:00:00,20.42,20.47,20.41,20.42,35125.0,18.5489,18.5943,18.5398,18.5489,35125.0
2018-04-13 13:10:00,20.42,20.44,20.41,20.43,8703.0,18.5489,18.567,18.5398,18.558,8703.0
2018-04-13 13:20:00,20.43,20.45,20.43,20.43,28178.0,18.558,18.5761,18.558,18.558,28178.0
2018-04-13 13:30:00,20.42,20.43,20.41,20.43,21477.0,18.5489,18.558,18.5398,18.558,21477.0
2018-04-13 13:40:00,20.43,20.45,20.42,20.44,13225.0,18.558,18.5761,18.5489,18.567,13225.0
2018-04-13 13:50:00,20.44,20.45,20.43,20.44,27465.0,18.567,18.5761,18.558,18.567,27465.0
2018-04-13 14:00:00,20.44,20.45,20.42,20.44,35746.0,18.567,18.5761,18.5489,18.567,35746.0
2018-04-13 14:10:00,20.44,20.45,20.43,20.45,35192.0,18.567,18.5761,18.558,18.5761,35192.0
2018-04-13 14:20:00,20.44,20.45,20.43,20.44,13320.0,18.567,18.5761,18.558,18.567,13320.0
2018-04-13 14:30:00,20.44,20.45,20.35,20.35,45162.0,18.567,18.5761,18.4853,18.4853,45162.0
2018-04-13 14:40:00,20.36,20.37,20.34,20.37,42185.0,18.4944,18.5035,18.4762,18.5035,42185.0
2018-04-13 14:50:00,20.37,20.38,20.35,20.36,24452.0,18.5035,18.5125,18.4853,18.4944,24452.0
2018-04-13 15:00:00,20.33,20.35,20.3,20.34,49588.0,18.4671,18.4853,18.4399,18.4762,49588.0
2018-04-13 15:10:00,20.34,20.36,20.3,20.32,59825.0,18.4762,18.4944,18.4399,18.458,59825.0
2018-04-13 15:20:00,20.31,20.36,20.29,20.3,76025.0,18.449,18.4944,18.4308,18.4399,76025.0
2018-04-13 15:30:00,20.3,20.34,20.27,20.33,66785.0,18.4399,18.4762,18.4126,18.4671,66785.0
2018-04-13 15:40:00,20.33,20.38,20.33,20.34,115162.0,18.4671,18.5125,18.4671,18.4762,115162.0
2018-04-13 15:50:00,20.35,20.37,20.32,20.33,136298.0,18.4853,18.5035,18.458,18.4671,136298.0
2018-04-16 09:30:00,20.39,20.47,20.32,20.35,60798.0,18.5216,18.5943,18.458,18.4853,60798.0
2018-04-16 09:40:00,20.39,20.4,20.29,20.38,20469.0,18.5216,18.5307,18.4308,18.5125,20469.0
2018-04-16 09:50:00,20.38,20.38,20.31,20.35,16645.0,18.5125,18.5125,18.449,18.4853,16645.0
2018-04-16 10:00:00,20.36,20.43,20.36,20.42,5099.0,18.4944,18.558,18.4944,18.5489,5099.0
2018-04-16 10:10:00,20.4,20.43,20.38,20.39,8794.0,18.5307,18.558,18.5125,18.5216,8794.0
2018-04-16 10:20:00,20.39,20.44,20.36,20.44,14155.0,18.5216,18.567,18.4944,18.567,14155.0
2018-04-16 10:30:00,20.44,20.46,20.43,20.45,10148.0,18.567,18.5852,18.558,18.5761,10148.0
2018-04-16 10:40:00,20.45,20.5,20.42,20.44,10613.0,18.5761,18.6215,18.5489,18.567,10613.0
2018-04-16 10:50:00,20.44,20.47,20.43,20.46,5676.0,18.567,18.5943,18.558,18.5852,5676.0
2018-04-16 11:00:00,20.46,20.48,20.43,20.44,64566.0,18.5852,18.6034,18.558,18.567,64566.0
2018-04-16 11:10:00,20.44,20.47,20.41,20.46,32827.0,18.567,18.5943,18.5398,18.5852,32827.0
2018-04-16 11:20:00,20.46,20.46,20.44,20.45,4402.0,18.5852,18.5852,18.567,18.5761,4402.0
2018-04-16 11:30:00,20.46,20.47,20.45,20.46,9616.0,18.5852,18.5943,18.5761,18.5852,9616.0
2018-04-16 11:40:00,20.46,20.47,20.44,20.46,22492.0,18.5852,18.5943,18.567,18.5852,22492.0
2018-04-16 11:50:00,20.46,20.49,20.45,20.48,29768.0,18.5852,18.6125,18.5761,18.6034,29768.0
2018-04-16 12:00:00,20.48,20.53,20.48,20.5,19956.0,18.6034,18.6488,18.6034,18.6215,19956.0
2018-04-16 12:10:00,20.49,20.54,20.48,20.51,40152.0,18.6125,18.6579,18.6034,18.6306,40152.0
2018-04-16 12:20:00,20.5,20.53,20.49,20.52,6056.0,18.6215,18.6488,18.6125,18.6397,6056.0
2018-04-16 12:30:00,20.52,20.55,20.5,20.52,20029.0,18.6397,18.667,18.6215,18.6397,20029.0
2018-04-16 12:40:00,20.52,20.56,20.51,20.54,13891.0,18.6397,18.676,18.6306,18.6579,13891.0
2018-04-16 12:50:00,20.55,20.64,20.54,20.63,42624.0,18.667,18.7487,18.6579,18.7396,42624.0
2018-04-16 13:00:00,20.62,20.67,20.62,20.65,11944.0,18.7305,18.776,18.7305,18.7578,11944.0
2018-04-16 13:10:00,20.66,20.69,20.65,20.66,16207.0,18.7669,18.7941,18.7578,18.7669,16207.0
2018-04-16 13:20:00,20.66,20.69,20.66,20.67,18243.0,18.7669,18.7941,18.7669,18.776,18243.0
2018-04-16 13:30:00,20.68,20.73,20.68,20.7,14890.0,18.7851,18.8305,18.7851,18.8032,14890.0
2018-04-16 13:40:00,20.71,20.72,20.69,20.7,22929.0,18.8123,18.8214,18.7941,18.8032,22929.0
2018-04-16 13:50:00,20.71,20.72,20.69,20.71,10549.0,18.8123,18.8214,18.7941,18.8123,10549.0
2018-04-16 14:00:00,20.71,20.72,20.64,20.64,16276.0,18.8123,18.8214,18.7487,18.7487,16276.0
2018-04-16 14:10:00,20.66,20.67,20.65,20.66,7863.0,18.7669,18.776,18.7578,18.7669,7863.0
2018-04-16 14:20:00,20.66,20.7,20.66,20.7,33933.0,18.7669,18.8032,18.7669,18.8032,33933.0
2018-04-16 14:30:00,20.69,20.75,20.69,20.73,25406.0,18.7941,18.8486,18.7941,18.8305,25406.0
2018-04-16 14:40:00,20.72,20.73,20.7,20.71,21880.0,18.8214,18.8305,18.8032,18.8123,21880.0
2018-04-16 14:50:00,20.72,20.73,20.7,20.71,9017.0,18.8214,18.8305,18.8032,18.8123,9017.0
2018-04-16 15:00:00,20.71,20.72,20.7,20.71,17756.0,18.8123,18.8214,18.8032,18.8123,17756.0
2018-04-16 15:10:00,20.71,20.72,20.69,20.7,46113.0,18.8123,18.8214,18.7941,18.8032,46113.0
2018-04-16 15:20:00,20.7,20.72,20.69,20.72,50289.0,18.8032,18.8214,18.7941,18.8214,50289.0
2018-04-16 15:30:00,20.71,20.74,20.71,20.73,94574.0,18.8123,18.8396,18.8123,18.8305,94574.0
2018-04-16 15:40:00,20.74,20.76,20.72,20.72,126137.0,18.8396,18.8577,18.8214,18.8214,126137.0
2018-04-16 15:50:00,20.73,20.76,20.7,20.71,195340.0,18.8305,18.8577,18.8032,18.8123,195340.0
2018-04-17 09:30:00,20.84,20.86,20.79,20.86,69803.0,18.9304,18.9486,18.885,18.9486,69803.0
2018-04-17 09:40:00,20.86,20.98,20.86,20.95,45687.0,18.9486,19.0576,18.9486,19.0303,45687.0
2018-04-17 09:50:00,20.94,20.94,20.89,20.92,38209.0,19.0212,19.0212,18.9758,19.0031,38209.0
2018-04-17 10:00:00,20.92,21.02,20.92,20.99,58658.0,19.0031,19.0939,19.0031,19.0666,58658.0
2018-04-17 10:10:00,21.0,21.02,20.96,21.0,94811.0,19.0757,19.0939,19.0394,19.0757,94811.0
2018-04-17 10:20:00,21.0,21.03,20.99,21.02,40035.0,19.0757,19.103,19.0666,19.0939,40035.0
2018-04-17 10:30:00,21.01,21.07,21.0,21.06,36443.0,19.0848,19.1393,19.0757,19.1302,36443.0
2018-04-17 10:40:00,21.05,21.06,21.01,21.01,15428.0,19.1211,19.1302,19.0848,19.0848,15428.0
2018-04-17 10:50:00,21.02,21.02,20.98,20.99,26606.0,19.0939,19.0939,19.0576,19.0666,26606.0
2018-04-17 11:00:00,20.99,21.01,20.97,20.97,19563.0,19.0666,19.0848,19.0485,19.0485,19563.0
2018-04-17 11:10:00,20.98,20.99,20.93,20.96,89215.0,19.0576,19.0666,19.0121,19.0394,89215.0
2018-04-17 11:20:00,20.96,20.99,20.95,20.97,36287.0,19.0394,19.0666,19.0303,19.0485,36287.0
2018-04-17 11:30:00,20.98,21.0,20.96,21.0,64900.0,19.0576,19.0757,19.0394,19.0757,64900.0
2018-04-17 11:40:00,21.0,21.0,20.95,20.98,26865.0,19.0757,19.0757,19.0303,19.0576,26865.0
2018-04-17 11:50:00,20.98,21.0,20.95,20.99,43445.0,19.0576,19.0757,19.0303,19.0666,43445.0
2018-04-17 12:00:00,21.0,21.01,20.99,21.0,45141.0,19.0757,19.0848,19.0666,19.0757,45141.0
2018-04-17 12:10:00,21.01,21.01,20.95,20.97,13343.0,19.0848,19.0848,19.0303,19.0485,13343.0
2018-04-17 12:20:00,20.97,21.01,20.96,21.01,8811.0,19.0485,19.0848,19.0394,19.0848,8811.0
2018-04-17 12:30:00,21.0,21.01,20.96,21.0,45648.0,19.0757,19.0848,19.0394,19.0757,45648.0
2018-04-17 12:40:00,21.01,21.01,20.98,20.98,16408.0,19.0848,19.0848,19.0576,19.0576,16408.0
2018-04-17 12:50:00,20.98,21.01,20.97,21.0,17277.0,19.0576,19.0848,19.0485,19.0757,17277.0
2018-04-17 13:00:00,20.99,21.0,20.96,20.96,17401.0,19.0666,19.0757,19.0394,19.0394,17401.0
2018-04-17 13:10:00,20.96,20.97,20.9,20.92,13907.0,19.0394,19.0485,18.9849,19.0031,13907.0
2018-04-17 13:20:00,20.92,20.93,20.91,20.93,7187.0,19.0031,19.0121,18.994,19.0121,7187.0
2018-04-17 13:30:00,20.92,20.93,20.9,20.91,5436.0,19.0031,19.0121,18.9849,18.994,5436.0
2018-04-17 13:40:00,20.91,20.93,20.89,20.93,14849.0,18.994,19.0121,18.9758,19.0121,14849.0
2018-04-17 13:50:00,20.92,20.93,20.89,20.93,5410.0,19.0031,19.0121,18.9758,19.0121,5410.0
2018-04-17 14:00:00,20.93,20.95,20.91,20.92,12764.0,19.0121,19.0303,18.994,19.0031,12764.0
2018-04-17 14:10:00,20.91,20.91,20.86,20.87,9684.0,18.994,18.994,18.9486,18.9576,9684.0
2018-04-17 14:20:00,20.86,20.88,20.83,20.86,29092.0,18.9486,18.9667,18.9213,18.9486,29092.0
2018-04-17 14:30:00,20.86,20.91,20.85,20.9,31480.0,18.9486,18.994,18.9395,18.9849,31480.0
2018-04-17 14:40:00,20.9,20.92,20.89,20.91,11772.0,18.9849,19.0031,18.9758,18.994,11772.0
2018-04-17 14:50:00,20.91,20.93,20.88,20.89,23951.0,18.994,19.0121,18.9667,18.9758,23951.0
2018-04-17 15:00:00,20.89,20.92,20.88,20.92,21783.0,18.9758,19.0031,18.9667,19.0031,21783.0
2018-04-17 15:10:00,20.91,20.95,20.9,20.95,11138.0,18.994,19.0303,18.9849,19.0303,11138.0
2018-04-17 15:20:00,20.95,20.97,20.94,20.96,30336.0,19.0303,19.0485,19.0212,19.0394,30336.0
2018-04-17 15:30:00,20.96,20.98,20.94,20.96,38657.0,19.0394,19.0576,19.0212,19.0394,38657.0
2018-04-17 15:40:00,20.97,20.99,20.95,20.97,91002.0,19.0485,19.0666,19.0303,19.0485,91002.0
2018-04-17 15:50:00,20.97,21.0,20.95,20.97,190196.0,19.0485,19.0757,19.0303,19.0485,190196.0
2018-04-18 09:30:00,21.0,21.12,21.0,21.04,24122.0,19.0757,19.1847,19.0757,19.1121,24122.0
2018-04-18 09:40:00,21.04,21.17,21.04,21.14,27286.0,19.1121,19.2302,19.1121,19.2029,27286.0
2018-04-18 09:50:00,21.14,21.17,21.12,21.16,47742.0,19.2029,19.2302,19.1847,19.2211,47742.0
2018-04-18 10:00:00,21.16,21.16,21.09,21.11,74373.0,19.2211,19.2211,19.1575,19.1756,74373.0
2018-04-18 10:10:00,21.11,21.11,21.05,21.11,112152.0,19.1756,19.1756,19.1211,19.1756,112152.0
2018-04-18 10:20:00,21.11,21.14,21.1,21.14,5981.0,19.1756,19.2029,19.1666,19.2029,5981.0
2018-04-18 10:30:00,21.13,21.16,21.11,21.16,25455.0,19.1938,19.2211,19.1756,19.2211,25455.0
2018-04-18 10:40:00,21.17,21.19,21.11,21.19,56214.0,19.2302,19.2483,19.1756,19.2483,56214.0
2018-04-18 10:50:00,21.19,21.21,21.18,21.21,53370.0,19.2483,19.2665,19.2392,19.2665,53370.0
2018-04-18 11:00:00,21.21,21.21,21.16,21.17,10067.0,19.2665,19.2665,19.2211,19.2302,10067.0
2018-04-18 11:10:00,21.17,21.17,21.14,21.15,22948.0,19.2302,19.2302,19.2029,19.212,22948.0
2018-04-18 11:20:00,21.15,21.18,21.15,21.16,30735.0,19.212,19.2392,19.212,19.2211,30735.0
2018-04-18 11:30:00,21.15,21.18,21.14,21.16,9025.0,19.212,19.2392,19.2029,19.2211,9025.0
2018-04-18 11:40:00,21.15,21.15,21.06,21.12,29607.0,19.212,19.212,19.1302,19.1847,29607.0
2018-04-18 11:50:00,21.13,21.14,21.04,21.08,55201.0,19.1938,19.2029,19.1121,19.1484,55201.0
2018-04-18 12:00:00,21.08,21.11,21.01,21.01,56490.0,19.1484,19.1756,19.0848,19.0848,56490.0
2018-04-18 12:10:00,21.01,21.02,21.0,21.02,5888.0,19.0848,19.0939,19.0757,19.0939,5888.0
2018-04-18 12:20:00,21.01,21.02,20.97,20.99,12207.0,19.0848,19.0939,19.0485,19.0666,12207.0
2018-04-18 12:30:00,20.98,20.99,20.94,20.95,19107.0,19.0576,19.0666,19.0212,19.0303,19107.0
2018-04-18 12:40:00,20.93,20.98,20.93,20.95,16440.0,19.0121,19.0576,19.0121,19.0303,16440.0
2018-04-18 12:50:00,20.96,20.99,20.95,20.98,8821.0,19.0394,19.0666,19.0303,19.0576,8821.0
2018-04-18 13:00:00,20.97,20.98,20.96,20.96,4940.0,19.0485,19.0576,19.0394,19.0394,4940.0
2018-04-18 13:10:00,20.96,21.0,20.96,20.98,21190.0,19.0394,19.0757,19.0394,19.0576,21190.0
2018-04-18 13:20:00,20.98,21.0,20.96,21.0,34752.0,19.0576,19.0757,19.0394,19.0757,34752.0
2018-04-18 13:30:00,20.99,21.0,20.96,20.98,9992.0,19.0666,19.0757,19.0394,19.0576,9992.0
2018-04-18 13:40:00,20.97,21.0,20.97,20.98,32571.0,19.0485,19.0757,19.0485,19.0576,32571.0
2018-04-18 13:50:00,20.98,21.01,20.98,20.99,25574.0,19.0576,19.0848,19.0576,19.0666,25574.0
2018-04-18 14:00:00,20.99,21.03,20.97,21.0,12079.0,19.0666,19.103,19.0485,19.0757,12079.0
2018-04-18 14:10:00,21.0,21.01,20.99,21.0,10487.0,19.0757,19.0848,19.0666,19.0757,10487.0
2018-04-18 14:20:00,21.01,21.01,20.99,21.01,12474.0,19.0848,19.0848,19.0666,19.0848,12474.0
2018-04-18 14:30:00,21.01,21.01,20.96,20.96,21753.0,19.0848,19.0848,19.0394,19.0394,21753.0
2018-04-18 14:40:00,20.95,20.97,20.93,20.95,7752.0,19.0303,19.0485,19.0121,19.0303,7752.0
2018-04-18 14:50:00,20.95,20.96,20.93,20.94,4834.0,19.0303,19.0394,19.0121,19.0212,4834.0
2018-04-18 15:00:00,20.93,20.97,20.92,20.95,27344.0,19.0121,19.0485,19.0031,19.0303,27344.0
2018-04-18 15:10:00,20.95,20.98,20.95,20.96,13158.0,19.0303,19.0576,19.0303,19.0394,13158.0
2018-04-18 15:20:00,20.96,20.99,20.92,20.94,57172.0,19.0394,19.0666,19.0031,19.0212,57172.0
2018-04-18 15:30:00,20.93,20.95,20.93,20.95,12856.0,19.0121,19.0303,19.0121,19.0303,12856.0
2018-04-18 15:40:00,20.94,20.98,20.93,20.96,44697.0,19.0212,19.0576,19.0121,19.0394,44697.0
2018-04-18 15:50:00,20.95,21.0,20.94,20.96,127647.0,19.0303,19.0757,19.0212,19.0394,127647.0
2018-04-19 09:30:00,20.96,21.12,20.83,21.11,41007.0,19.0394,19.1847,18.9213,19.1756,41007.0
2018-04-19 09:40:00,21.12,21.16,21.09,21.14,39079.0,19.1847,19.2211,19.1575,19.2029,39079.0
2018-04-19 09:50:00,21.12,21.18,21.1,21.18,51955.0,19.1847,19.2392,19.1666,19.2392,51955.0
2018-04-19 10:00:00,21.18,21.22,21.12,21.12,55625.0,19.2392,19.2756,19.1847,19.1847,55625.0
2018-04-19 10:10:00,21.11,21.15,21.08,21.12,72050.0,19.1756,19.212,19.1484,19.1847,72050.0
2018-04-19 10:20:00,21.12,21.15,21.11,21.14,8969.0,19.1847,19.212,19.1756,19.2029,8969.0
2018-04-19 10:30:00,21.15,21.17,21.07,21.07,29957.0,19.212,19.2302,19.1393,19.1393,29957.0
2018-04-19 10:40:00,21.07,21.09,21.03,21.08,29189.0,19.1393,19.1575,19.103,19.1484,29189.0
2018-04-19 10:50:00,21.08,21.11,21.01,21.04,81557.0,19.1484,19.1756,19.0848,19.1121,81557.0
2018-04-19 11:00:00,21.03,21.05,20.97,21.04,147691.0,19.103,19.1211,19.0485,19.1121,147691.0
2018-04-19 11:10:00,21.03,21.03,20.98,21.01,16702.0,19.103,19.103,19.0576,19.0848,16702.0
2018-04-19 11:20:00,21.0,21.04,20.98,21.03,26576.0,19.0757,19.1121,19.0576,19.103,26576.0
2018-04-19 11:30:00,21.04,21.06,20.99,21.02,22661.0,19.1121,19.1302,19.0666,19.0939,22661.0
2018-04-19 11:40:00,21.02,21.05,21.0,21.03,14400.0,19.0939,19.1211,19.0757,19.103,14400.0
2018-04-19 11:50:00,21.04,21.08,21.03,21.04,35376.0,19.1121,19.1484,19.103,19.1121,35376.0
2018-04-19 12:00:00,21.03,21.07,21.01,21.05,29609.0,19.103,19.1393,19.0848,19.1211,29609.0
2018-04-19 12:10:00,21.05,21.16,21.05,21.14,90716.0,19.1211,19.2211,19.1211,19.2029,90716.0
2018-04-19 12:20:00,21.14,21.14,21.07,21.08,42206.0,19.2029,19.2029,19.1393,19.1484,42206.0
2018-04-19 12:30:00,21.09,21.12,21.08,21.11,9737.0,19.1575,19.1847,19.1484,19.1756,9737.0
2018-04-19 12:40:00,21.12,21.13,21.1,21.11,10150.0,19.1847,19.1938,19.1666,19.1756,10150.0
2018-04-19 12:50:00,21.12,21.12,21.09,21.1,11900.0,19.1847,19.1847,19.1575,19.1666,11900.0
2018-04-19 13:00:00,21.1,21.1,21.05,21.07,30037.0,19.1666,19.1666,19.1211,19.1393,30037.0
2018-04-19 13:10:00,21.07,21.09,21.04,21.06,42352.0,19.1393,19.1575,19.1121,19.1302,42352.0
2018-04-19 13:20:00,21.06,21.07,21.03,21.03,9289.0,19.1302,19.1393,19.103,19.103,9289.0
2018-04-19 13:30:00,21.03,21.06,21.01,21.06,28275.0,19.103,19.1302,19.0848,19.1302,28275.0
2018-04-19 13:40:00,21.05,21.08,21.05,21.06,8330.0,19.1211,19.1484,19.1211,19.1302,8330.0
2018-04-19 13:50:00,21.06,21.07,21.05,21.05,10911.0,19.1302,19.1393,19.1211,19.1211,10911.0
2018-04-19 14:00:00,21.06,21.08,21.05,21.06,27123.0,19.1302,19.1484,19.1211,19.1302,27123.0
2018-04-19 14:10:00,21.07,21.08,21.05,21.05,14275.0,19.1393,19.1484,19.1211,19.1211,14275.0
2018-04-19 14:20:00,21.04,21.05,21.0,21.03,14462.0,19.1121,19.1211,19.0757,19.103,14462.0
2018-04-19 14:30:00,21.02,21.05,21.01,21.05,15159.0,19.0939,19.1211,19.0848,19.1211,15159.0
2018-04-19 14:40:00,21.05,21.06,21.03,21.06,22784.0,19.1211,19.1302,19.103,19.1302,22784.0
2018-04-19 14:50:00,21.05,21.15,21.03,21.15,57850.0,19.1211,19.212,19.103,19.212,57850.0
2018-04-19 15:00:00,21.16,21.16,21.13,21.15,14830.0,19.2211,19.2211,19.1938,19.212,14830.0
2018-04-19 15:10:00,21.15,21.16,21.14,21.15,21188.0,19.212,19.2211,19.2029,19.212,21188.0
2018-04-19 15:20:00,21.15,21.15,21.1,21.11,22974.0,19.212,19.212,19.1666,19.1756,22974.0
2018-04-19 15:30:00,21.11,21.15,21.1,21.13,132320.0,19.1756,19.212,19.1666,19.1938,132320.0
2018-04-19 15:40:00,21.13,21.17,21.12,21.15,69105.0,19.1938,19.2302,19.1847,19.212,69105.0
2018-04-19 15:50:00,21.16,21.19,21.13,21.15,163065.0,19.2211,19.2483,19.1938,19.212,163065.0
2018-04-20 09:30:00,21.2,21.22,21.14,21.18,63232.0,19.2574,19.2756,19.2029,19.2392,63232.0
2018-04-20 09:40:00,21.18,21.21,21.14,21.15,28454.0,19.2392,19.2665,19.2029,19.212,28454.0
2018-04-20 09:50:00,21.17,21.17,21.15,21.16,33354.0,19.2302,19.2302,19.212,19.2211,33354.0
2018-04-20 10:00:00,21.17,21.49,21.15,21.49,212863.0,19.2302,19.5208,19.212,19.5208,212863.0
2018-04-20 10:10:00,21.49,21.49,21.4,21.44,29444.0,19.5208,19.5208,19.4391,19.4754,29444.0
2018-04-20 10:20:00,21.45,21.45,21.36,21.4,21060.0,19.4845,19.4845,19.4027,19.4391,21060.0
2018-04-20 10:30:00,21.4,21.4,21.35,21.38,8347.0,19.4391,19.4391,19.3937,19.4209,8347.0
2018-04-20 10:40:00,21.38,21.38,21.32,21.32,9458.0,19.4209,19.4209,19.3664,19.3664,9458.0
2018-04-20 10:50:00,21.32,21.36,21.28,21.29,32916.0,19.3664,19.4027,19.3301,19.3392,32916.0
2018-04-20 11:00:00,21.28,21.28,21.2,21.21,13347.0,19.3301,19.3301,19.2574,19.2665,13347.0
2018-04-20 11:10:00,21.2,21.21,21.15,21.16,33664.0,19.2574,19.2665,19.212,19.2211,33664.0
2018-04-20 11:20:00,21.17,21.19,21.14,21.16,21362.0,19.2302,19.2483,19.2029,19.2211,21362.0
2018-04-20 11:30:00,21.16,21.22,21.15,21.22,9005.0,19.2211,19.2756,19.212,19.2756,9005.0
2018-04-20 11:40:00,21.23,21.28,21.22,21.23,13087.0,19.2847,19.3301,19.2756,19.2847,13087.0
2018-04-20 11:50:00,21.24,21.28,21.23,21.26,19895.0,19.2937,19.3301,19.2847,19.3119,19895.0
2018-04-20 12:00:00,21.26,21.29,21.26,21.29,14718.0,19.3119,19.3392,19.3119,19.3392,14718.0
2018-04-20 12:10:00,21.28,21.28,21.23,21.23,13407.0,19.3301,19.3301,19.2847,19.2847,13407.0
2018-04-20 12:20:00,21.23,21.24,21.2,21.21,18446.0,19.2847,19.2937,19.2574,19.2665,18446.0
2018-04-20 12:30:00,21.2,21.23,21.18,21.18,18182.0,19.2574,19.2847,19.2392,19.2392,18182.0
2018-04-20 12:40:00,21.18,21.18,21.15,21.15,14907.0,19.2392,19.2392,19.212,19.212,14907.0
2018-04-20 12:50:00,21.16,21.2,21.14,21.17,10812.0,19.2211,19.2574,19.2029,19.2302,10812.0
2018-04-20 13:00:00,21.16,21.17,21.14,21.17,9627.0,19.2211,19.2302,19.2029,19.2302,9627.0
2018-04-20 13:10:00,21.16,21.19,21.16,21.18,10603.0,19.2211,19.2483,19.2211,19.2392,10603.0
2018-04-20 13:20:00,21.18,21.23,21.15,21.23,30314.0,19.2392,19.2847,19.212,19.2847,30314.0
2018-04-20 13:30:00,21.23,21.26,21.2,21.25,31484.0,19.2847,19.3119,19.2574,19.3028,31484.0
2018-04-20 13:40:00,21.24,21.24,21.22,21.22,2664.0,19.2937,19.2937,19.2756,19.2756,2664.0
2018-04-20 13:50:00,21.22,21.23,21.21,21.22,7950.0,19.2756,19.2847,19.2665,19.2756,7950.0
2018-04-20 14:00:00,21.21,21.27,21.2,21.27,25764.0,19.2665,19.321,19.2574,19.321,25764.0
2018-04-20 14:10:00,21.26,21.27,21.23,21.23,18714.0,19.3119,19.321,19.2847,19.2847,18714.0
2018-04-20 14:20:00,21.23,21.27,21.21,21.27,54684.0,19.2847,19.321,19.2665,19.321,54684.0
2018-04-20 14:30:00,21.26,21.32,21.21,21.32,87913.0,19.3119,19.3664,19.2665,19.3664,87913.0
2018-04-20 14:40:00,21.32,21.39,21.31,21.35,61249.0,19.3664,19.43,19.3573,19.3937,61249.0
2018-04-20 14:50:00,21.36,21.42,21.35,21.39,38043.0,19.4027,19.4572,19.3937,19.43,38043.0
2018-04-20 15:00:00,21.38,21.39,21.35,21.36,57928.0,19.4209,19.43,19.3937,19.4027,57928.0
2018-04-20 15:10:00,21.36,21.38,21.27,21.3,74012.0,19.4027,19.4209,19.321,19.3482,74012.0
2018-04-20 15:20:00,21.3,21.35,21.29,21.33,36892.0,19.3482,19.3937,19.3392,19.3755,36892.0
2018-04-20 15:30:00,21.33,21.42,21.3,21.42,85963.0,19.3755,19.4572,19.3482,19.4572,85963.0
2018-04-20 15:40:00,21.42,21.44,21.34,21.41,143455.0,19.4572,19.4754,19.3846,19.4482,143455.0
2018-04-20 15:50:00,21.4,21.44,21.39,21.43,221922.0,19.4391,19.4754,19.43,19.4663,221922.0
2018-04-23 09:30:00,21.49,21.5,21.39,21.4,24307.0,19.5208,19.5299,19.43,19.4391,24307.0
2018-04-23 09:40:00,21.4,21.47,21.29,21.3,40851.0,19.4391,19.5027,19.3392,19.3482,40851.0
2018-04-23 09:50:00,21.3,21.47,21.3,21.46,39858.0,19.3482,19.5027,19.3482,19.4936,39858.0
2018-04-23 10:00:00,21.46,21.53,21.42,21.51,69255.0,19.4936,19.5572,19.4572,19.539,69255.0
2018-04-23 10:10:00,21.52,21.6,21.52,21.59,40516.0,19.5481,19.6207,19.5481,19.6117,40516.0
2018-04-23 10:20:00,21.59,21.6,21.54,21.58,42880.0,19.6117,19.6207,19.5662,19.6026,42880.0
2018-04-23 10:30:00,21.57,21.57,21.48,21.5,13533.0,19.5935,19.5935,19.5117,19.5299,13533.0
2018-04-23 10:40:00,21.5,21.51,21.49,21.5,2000.0,19.5299,19.539,19.5208,19.5299,2000.0
2018-04-23 10:50:00,21.49,21.5,21.45,21.46,8350.0,19.5208,19.5299,19.4845,19.4936,8350.0
2018-04-23 11:00:00,21.45,21.51,21.44,21.48,20473.0,19.4845,19.539,19.4754,19.5117,20473.0
2018-04-23 11:10:00,21.5,21.54,21.5,21.51,5558.0,19.5299,19.5662,19.5299,19.539,5558.0
2018-04-23 11:20:00,21.51,21.51,21.46,21.5,10109.0,19.539,19.539,19.4936,19.5299,10109.0
2018-04-23 11:30:00,21.5,21.5,21.44,21.44,15532.0,19.5299,19.5299,19.4754,19.4754,15532.0
2018-04-23 11:40:00,21.43,21.52,21.43,21.5,52506.0,19.4663,19.5481,19.4663,19.5299,52506.0
2018-04-23 11:50:00,21.51,21.55,21.5,21.52,47500.0,19.539,19.5753,19.5299,19.5481,47500.0
2018-04-23 12:00:00,21.52,21.53,21.49,21.5,16457.0,19.5481,19.5572,19.5208,19.5299,16457.0
2018-04-23 12:10:00,21.51,21.52,21.47,21.47,12668.0,19.539,19.5481,19.5027,19.5027,12668.0
2018-04-23 12:20:00,21.46,21.48,21.44,21.44,21673.0,19.4936,19.5117,19.4754,19.4754,21673.0
2018-04-23 12:30:00,21.44,21.46,21.42,21.45,22523.0,19.4754,19.4936,19.4572,19.4845,22523.0
2018-04-23 12:40:00,21.45,21.47,21.41,21.41,5750.0,19.4845,19.5027,19.4482,19.4482,5750.0
2018-04-23 12:50:00,21.4,21.44,21.4,21.44,14658.0,19.4391,19.4754,19.4391,19.4754,14658.0
2018-04-23 13:00:00,21.44,21.44,21.4,21.41,17342.0,19.4754,19.4754,19.4391,19.4482,17342.0
2018-04-23 13:10:00,21.41,21.45,21.4,21.42,19755.0,19.4482,19.4845,19.4391,19.4572,19755.0
2018-04-23 13:20:00,21.42,21.44,21.4,21.42,8258.0,19.4572,19.4754,19.4391,19.4572,8258.0
2018-04-23 13:30:00,21.41,21.43,21.4,21.42,19024.0,19.4482,19.4663,19.4391,19.4572,19024.0
2018-04-23 13:40:00,21.41,21.43,21.4,21.42,19589.0,19.4482,19.4663,19.4391,19.4572,19589.0
2018-04-23 13:50:00,21.42,21.44,21.41,21.43,6673.0,19.4572,19.4754,19.4482,19.4663,6673.0
2018-04-23 14:00:00,21.44,21.44,21.33,21.35,114074.0,19.4754,19.4754,19.3755,19.3937,114074.0
2018-04-23 14:10:00,21.35,21.37,21.31,21.33,28567.0,19.3937,19.4118,19.3573,19.3755,28567.0
2018-04-23 14:20:00,21.33,21.33,21.28,21.3,11156.0,19.3755,19.3755,19.3301,19.3482,11156.0
2018-04-23 14:30:00,21.3,21.32,21.25,21.3,59890.0,19.3482,19.3664,19.3028,19.3482,59890.0
2018-04-23 14:40:00,21.3,21.3,21.27,21.28,26750.0,19.3482,19.3482,19.321,19.3301,26750.0
2018-04-23 14:50:00,21.28,21.28,21.23,21.26,19794.0,19.3301,19.3301,19.2847,19.3119,19794.0
2018-04-23 15:00:00,21.25,21.32,21.24,21.29,28364.0,19.3028,19.3664,19.2937,19.3392,28364.0
2018-04-23 15:10:00,21.29,21.32,21.28,21.3,13816.0,19.3392,19.3664,19.3301,19.3482,13816.0
2018-04-23 15:20:00,21.3,21.34,21.3,21.32,13899.0,19.3482,19.3846,19.3482,19.3664,13899.0
2018-04-23 15:30:00,21.32,21.32,21.29,21.31,27648.0,19.3664,19.3664,19.3392,19.3573,27648.0
2018-04-23 15:40:00,21.3,21.34,21.28,21.29,140456.0,19.3482,19.3846,19.3301,19.3392,140456.0
2018-04-23 15:50:00,21.29,21.34,21.26,21.32,482780.0,19.3392,19.3846,19.3119,19.3664,482780.0
2018-04-24 09:30:00,21.45,21.45,21.3,21.39,40187.0,19.4845,19.4845,19.3482,19.43,40187.0
2018-04-24 09:40:00,21.39,21.47,21.37,21.45,54609.0,19.43,19.5027,19.4118,19.4845,54609.0
2018-04-24 09:50:00,21.44,21.52,21.42,21.52,29333.0,19.4754,19.5481,19.4572,19.5481,29333.0
2018-04-24 10:00:00,21.51,21.57,21.43,21.56,35878.0,19.539,19.5935,19.4663,19.5844,35878.0
2018-04-24 10:10:00,21.57,21.57,21.54,21.55,30205.0,19.5935,19.5935,19.5662,19.5753,30205.0
2018-04-24 10:20:00,21.55,21.55,21.5,21.5,55626.0,19.5753,19.5753,19.5299,19.5299,55626.0
2018-04-24 10:30:00,21.5,21.52,21.37,21.41,21611.0,19.5299,19.5481,19.4118,19.4482,21611.0
2018-04-24 10:40:00,21.41,21.44,21.38,21.44,9127.0,19.4482,19.4754,19.4209,19.4754,9127.0
2018-04-24 10:50:00,21.44,21.45,21.38,21.38,7815.0,19.4754,19.4845,19.4209,19.4209,7815.0
2018-04-24 11:00:00,21.38,21.38,21.32,21.33,37748.0,19.4209,19.4209,19.3664,19.3755,37748.0
2018-04-24 11:10:00,21.34,21.35,21.31,21.34,9634.0,19.3846,19.3937,19.3573,19.3846,9634.0
2018-04-24 11:20:00,21.34,21.38,21.33,21.38,6317.0,19.3846,19.4209,19.3755,19.4209,6317.0
2018-04-24 11:30:00,21.38,21.39,21.34,21.37,9993.0,19.4209,19.43,19.3846,19.4118,9993.0
2018-04-24 11:40:00,21.37,21.38,21.35,21.35,2900.0,19.4118,19.4209,19.3937,19.3937,2900.0
2018-04-24 11:50:00,21.35,21.38,21.33,21.33,13855.0,19.3937,19.4209,19.3755,19.3755,13855.0
2018-04-24 12:00:00,21.32,21.34,21.3,21.31,14359.0,19.3664,19.3846,19.3482,19.3573,14359.0
2018-04-24 12:10:00,21.3,21.33,21.27,21.28,46575.0,19.3482,19.3755,19.321,19.3301,46575.0
2018-04-24 12:20:00,21.28,21.31,21.22,21.25,78349.0,19.3301,19.3573,19.2756,19.3028,78349.0
2018-04-24 12:30:00,21.25,21.26,21.16,21.19,21223.0,19.3028,19.3119,19.2211,19.2483,21223.0
2018-04-24 12:40:00,21.18,21.19,21.16,21.19,20965.0,19.2392,19.2483,19.2211,19.2483,20965.0
2018-04-24 12:50:00,21.19,21.2,21.12,21.12,17950.0,19.2483,19.2574,19.1847,19.1847,17950.0
2018-04-24 13:00:00,21.12,21.22,21.12,21.22,45876.0,19.1847,19.2756,19.1847,19.2756,45876.0
2018-04-24 13:10:00,21.22,21.22,21.15,21.15,51555.0,19.2756,19.2756,19.212,19.212,51555.0
2018-04-24 13:20:00,21.16,21.18,21.14,21.17,23675.0,19.2211,19.2392,19.2029,19.2302,23675.0
2018-04-24 13:30:00,21.18,21.19,21.1,21.1,18947.0,19.2392,19.2483,19.1666,19.1666,18947.0
2018-04-24 13:40:00,21.09,21.13,21.08,21.12,26708.0,19.1575,19.1938,19.1484,19.1847,26708.0
2018-04-24 13:50:00,21.12,21.12,21.05,21.11,41669.0,19.1847,19.1847,19.1211,19.1756,41669.0
2018-04-24 14:00:00,21.1,21.11,20.97,20.98,62468.0,19.1666,19.1756,19.0485,19.0576,62468.0
2018-04-24 14:10:00,20.99,21.1,20.99,21.08,94892.0,19.0666,19.1666,19.0666,19.1484,94892.0
2018-04-24 14:20:00,21.09,21.11,21.05,21.07,61661.0,19.1575,19.1756,19.1211,19.1393,61661.0
2018-04-24 14:30:00,21.07,21.15,21.05,21.05,53759.0,19.1393,19.212,19.1211,19.1211,53759.0
2018-04-24 14:40:00,21.05,21.09,21.03,21.04,71876.0,19.1211,19.1575,19.103,19.1121,71876.0
2018-04-24 14:50:00,21.04,21.12,21.03,21.12,64619.0,19.1121,19.1847,19.103,19.1847,64619.0
2018-04-24 15:00:00,21.12,21.2,21.12,21.17,11650.0,19.1847,19.2574,19.1847,19.2302,11650.0
2018-04-24 15:10:00,21.17,21.22,21.14,21.18,25075.0,19.2302,19.2756,19.2029,19.2392,25075.0
2018-04-24 15:20:00,21.17,21.22,21.17,21.19,25564.0,19.2302,19.2756,19.2302,19.2483,25564.0
2018-04-24 15:30:00,21.18,21.18,21.13,21.16,25057.0,19.2392,19.2392,19.1938,19.2211,25057.0
2018-04-24 15:40:00,21.15,21.17,21.08,21.17,55668.0,19.212,19.2302,19.1484,19.2302,55668.0
2018-04-24 15:50:00,21.17,21.19,21.15,21.16,102176.0,19.2302,19.2483,19.212,19.2211,102176.0
2018-04-25 09:30:00,21.05,21.15,21.0,21.05,57559.0,19.1211,19.212,19.0757,19.1211,57559.0
2018-04-25 09:40:00,21.04,21.04,20.85,20.96,37808.0,19.1121,19.1121,18.9395,19.0394,37808.0
2018-04-25 09:50:00,20.96,21.02,20.9,20.94,65073.0,19.0394,19.0939,18.9849,19.0212,65073.0
2018-04-25 10:00:00,20.94,21.04,20.94,20.99,69595.0,19.0212,19.1121,19.0212,19.0666,69595.0
2018-04-25 10:10:00,20.99,21.0,20.9,20.97,21326.0,19.0666,19.0757,18.9849,19.0485,21326.0
2018-04-25 10:20:00,20.96,21.01,20.94,20.99,19051.0,19.0394,19.0848,19.0212,19.0666,19051.0
2018-04-25 10:30:00,21.0,21.0,20.94,21.0,35694.0,19.0757,19.0757,19.0212,19.0757,35694.0
2018-04-25 10:40:00,21.0,21.0,20.95,20.98,43014.0,19.0757,19.0757,19.0303,19.0576,43014.0
2018-04-25 10:50:00,20.98,21.06,20.92,20.97,172583.0,19.0576,19.1302,19.0031,19.0485,172583.0
2018-04-25 11:00:00,20.96,21.03,20.96,21.01,102516.0,19.0394,19.103,19.0394,19.0848,102516.0
2018-04-25 11:10:00,21.01,21.09,20.99,21.01,28657.0,19.0848,19.1575,19.0666,19.0848,28657.0
2018-04-25 11:20:00,21.0,21.03,21.0,21.03,21188.0,19.0757,19.103,19.0757,19.103,21188.0
2018-04-25 11:30:00,21.03,21.04,20.96,20.98,29648.0,19.103,19.1121,19.0394,19.0576,29648.0
2018-04-25 11:40:00,20.98,21.03,20.96,20.96,24065.0,19.0576,19.103,19.0394,19.0394,24065.0
2018-04-25 11:50:00,20.95,20.98,20.93,20.94,18497.0,19.0303,19.0576,19.0121,19.0212,18497.0
2018-04-25 12:00:00,20.95,20.96,20.91,20.91,16719.0,19.0303,19.0394,18.994,18.994,16719.0
2018-04-25 12:10:00,20.91,20.93,20.9,20.93,21328.0,18.994,19.0121,18.9849,19.0121,21328.0
2018-04-25 12:20:00,20.92,20.93,20.91,20.91,14212.0,19.0031,19.0121,18.994,18.994,14212.0
2018-04-25 12:30:00,20.92,20.97,20.91,20.97,80932.0,19.0031,19.0485,18.994,19.0485,80932.0
2018-04-25 12:40:00,20.97,20.99,20.94,20.96,51629.0,19.0485,19.0666,19.0212,19.0394,51629.0
2018-04-25 12:50:00,20.97,20.99,20.95,20.96,15626.0,19.0485,19.0666,19.0303,19.0394,15626.0
2018-04-25 13:00:00,20.97,20.98,20.94,20.98,24394.0,19.0485,19.0576,19.0212,19.0576,24394.0
2018-04-25 13:10:00,20.98,20.98,20.91,20.92,15927.0,19.0576,19.0576,18.994,19.0031,15927.0
2018-04-25 13:20:00,20.92,20.93,20.9,20.91,12919.0,19.0031,19.0121,18.9849,18.994,12919.0
2018-04-25 13:30:00,20.91,20.97,20.91,20.95,11128.0,18.994,19.0485,18.994,19.0303,11128.0
2018-04-25 13:40:00,20.95,20.97,20.92,20.94,16094.0,19.0303,19.0485,19.0031,19.0212,16094.0
2018-04-25 13:50:00,20.94,20.97,20.92,20.97,29675.0,19.0212,19.0485,19.0031,19.0485,29675.0
2018-04-25 14:00:00,20.97,21.01,20.94,20.99,46536.0,19.0485,19.0848,19.0212,19.0666,46536.0
2018-04-25 14:10:00,20.99,21.01,20.93,20.93,16003.0,19.0666,19.0848,19.0121,19.0121,16003.0
2018-04-25 14:20:00,20.93,20.95,20.9,20.92,25491.0,19.0121,19.0303,18.9849,19.0031,25491.0
2018-04-25 14:30:00,20.91,20.92,20.87,20.89,172283.0,18.994,19.0031,18.9576,18.9758,172283.0
2018-04-25 14:40:00,20.89,20.93,20.88,20.93,21233.0,18.9758,19.0121,18.9667,19.0121,21233.0
2018-04-25 14:50:00,20.93,20.93,20.9,20.93,17280.0,19.0121,19.0121,18.9849,19.0121,17280.0
2018-04-25 15:00:00,20.93,20.93,20.88,20.91,19085.0,19.0121,19.0121,18.9667,18.994,19085.0
2018-04-25 15:10:00,20.91,20.91,20.85,20.85,26973.0,18.994,18.994,18.9395,18.9395,26973.0
2018-04-25 15:20:00,20.85,20.86,20.8,20.82,44225.0,18.9395,18.9486,18.8941,18.9122,44225.0
2018-04-25 15:30:00,20.81,20.83,20.75,20.75,40145.0,18.9031,18.9213,18.8486,18.8486,40145.0
2018-04-25 15:40:00,20.75,20.81,20.74,20.76,184416.0,18.8486,18.9031,18.8396,18.8577,184416.0
2018-04-25 15:50:00,20.76,20.79,20.73,20.75,138244.0,18.8577,18.885,18.8305,18.8486,138244.0
2018-04-26 09:30:00,20.75,20.78,20.61,20.78,64518.0,18.8486,18.8759,18.7215,18.8759,64518.0
2018-04-26 09:40:00,20.77,20.79,20.7,20.79,19752.0,18.8668,18.885,18.8032,18.885,19752.0
2018-04-26 09:50:00,20.79,20.8,20.74,20.78,12579.0,18.885,18.8941,18.8396,18.8759,12579.0
2018-04-26 10:00:00,20.77,20.82,20.75,20.77,21000.0,18.8668,18.9122,18.8486,18.8668,21000.0
2018-04-26 10:10:00,20.77,20.78,20.73,20.73,15496.0,18.8668,18.8759,18.8305,18.8305,15496.0
2018-04-26 10:20:00,20.73,20.73,20.68,20.69,17104.0,18.8305,18.8305,18.7851,18.7941,17104.0
2018-04-26 10:30:00,20.7,20.74,20.7,20.73,14196.0,18.8032,18.8396,18.8032,18.8305,14196.0
2018-04-26 10:40:00,20.73,20.75,20.7,20.75,34140.0,18.8305,18.8486,18.8032,18.8486,34140.0
2018-04-26 10:50:00,20.75,20.79,20.74,20.75,38404.0,18.8486,18.885,18.8396,18.8486,38404.0
2018-04-26 11:00:00,20.74,20.75,20.71,20.74,11888.0,18.8396,18.8486,18.8123,18.8396,11888.0
2018-04-26 11:10:00,20.74,20.8,20.73,20.75,44562.0,18.8396,18.8941,18.8305,18.8486,44562.0
2018-04-26 11:20:00,20.75,20.77,20.74,20.74,14008.0,18.8486,18.8668,18.8396,18.8396,14008.0
2018-04-26 11:30:00,20.74,20.78,20.74,20.76,31241.0,18.8396,18.8759,18.8396,18.8577,31241.0
2018-04-26 11:40:00,20.76,20.76,20.73,20.74,13788.0,18.8577,18.8577,18.8305,18.8396,13788.0
2018-04-26 11:50:00,20.73,20.79,20.73,20.79,33556.0,18.8305,18.885,18.8305,18.885,33556.0
2018-04-26 12:00:00,20.79,20.79,20.75,20.76,5691.0,18.885,18.885,18.8486,18.8577,5691.0
2018-04-26 12:10:00,20.76,20.76,20.74,20.76,5537.0,18.8577,18.8577,18.8396,18.8577,5537.0
2018-04-26 12:20:00,20.75,20.76,20.72,20.73,11711.0,18.8486,18.8577,18.8214,18.8305,11711.0
2018-04-26 12:30:00,20.73,20.73,20.71,20.72,15947.0,18.8305,18.8305,18.8123,18.8214,15947.0
2018-04-26 12:40:00,20.72,20.75,20.71,20.71,26792.0,18.8214,18.8486,18.8123,18.8123,26792.0
2018-04-26 12:50:00,20.71,20.77,20.71,20.76,5902.0,18.8123,18.8668,18.8123,18.8577,5902.0
2018-04-26 13:00:00,20.77,20.8,20.77,20.8,9471.0,18.8668,18.8941,18.8668,18.8941,9471.0
2018-04-26 13:10:00,20.79,20.81,20.78,20.8,3739.0,18.885,18.9031,18.8759,18.8941,3739.0
2018-04-26 13:20:00,20.8,20.8,20.77,20.77,8423.0,18.8941,18.8941,18.8668,18.8668,8423.0
2018-04-26 13:30:00,20.78,20.8,20.77,20.79,8575.0,18.8759,18.8941,18.8668,18.885,8575.0
2018-04-26 13:40:00,20.8,20.8,20.77,20.79,10239.0,18.8941,18.8941,18.8668,18.885,10239.0
2018-04-26 13:50:00,20.78,20.86,20.78,20.86,10053.0,18.8759,18.9486,18.8759,18.9486,10053.0
2018-04-26 14:00:00,20.85,20.89,20.84,20.88,9548.0,18.9395,18.9758,18.9304,18.9667,9548.0
2018-04-26 14:10:00,20.89,20.92,20.89,20.91,11055.0,18.9758,19.0031,18.9758,18.994,11055.0
2018-04-26 14:20:00,20.92,20.92,20.9,20.91,6214.0,19.0031,19.0031,18.9849,18.994,6214.0
2018-04-26 14:30:00,20.9,20.92,20.9,20.9,14518.0,18.9849,19.0031,18.9849,18.9849,14518.0
2018-04-26 14:40:00,20.9,20.96,20.9,20.95,9669.0,18.9849,19.0394,18.9849,19.0303,9669.0
2018-04-26 14:50:00,20.94,20.98,20.94,20.96,10550.0,19.0212,19.0576,19.0212,19.0394,10550.0
2018-04-26 15:00:00,20.96,20.98,20.93,20.93,10422.0,19.0394,19.0576,19.0121,19.0121,10422.0
2018-04-26 15:10:00,20.94,20.97,20.94,20.96,13637.0,19.0212,19.0485,19.0212,19.0394,13637.0
2018-04-26 15:20:00,20.95,20.96,20.9,20.91,9193.0,19.0303,19.0394,18.9849,18.994,9193.0
2018-04-26 15:30:00,20.9,20.92,20.88,20.9,12219.0,18.9849,19.0031,18.9667,18.9849,12219.0
2018-04-26 15:40:00,20.9,20.93,20.88,20.89,90678.0,18.9849,19.0121,18.9667,18.9758,90678.0
2018-04-26 15:50:00,20.89,20.89,20.85,20.89,100139.0,18.9758,18.9758,18.9395,18.9758,100139.0
2018-04-27 09:30:00,20.85,20.85,20.72,20.73,34773.0,18.9395,18.9395,18.8214,18.8305,34773.0
2018-04-27 09:40:00,20.72,20.83,20.72,20.81,13382.0,18.8214,18.9213,18.8214,18.9031,13382.0
2018-04-27 09:50:00,20.8,20.82,20.76,20.79,9253.0,18.8941,18.9122,18.8577,18.885,9253.0
2018-04-27 10:00:00,20.79,20.8,20.75,20.76,18095.0,18.885,18.8941,18.8486,18.8577,18095.0
2018-04-27 10:10:00,20.75,20.81,20.74,20.77,15164.0,18.8486,18.9031,18.8396,18.8668,15164.0
2018-04-27 10:20:00,20.77,20.81,20.75,20.75,10559.0,18.8668,18.9031,18.8486,18.8486,10559.0
2018-04-27 10:30:00,20.75,20.76,20.73,20.74,13737.0,18.8486,18.8577,18.8305,18.8396,13737.0
2018-04-27 10:40:00,20.73,20.74,20.72,20.72,7697.0,18.8305,18.8396,18.8214,18.8214,7697.0
2018-04-27 10:50:00,20.72,20.72,20.67,20.7,22744.0,18.8214,18.8214,18.776,18.8032,22744.0
2018-04-27 11:00:00,20.69,20.75,20.69,20.73,48208.0,18.7941,18.8486,18.7941,18.8305,48208.0
2018-04-27 11:10:00,20.74,20.75,20.72,20.73,8021.0,18.8396,18.8486,18.8214,18.8305,8021.0
2018-04-27 11:20:00,20.73,20.74,20.7,20.71,12116.0,18.8305,18.8396,18.8032,18.8123,12116.0
2018-04-27 11:30:00,20.7,20.74,20.7,20.73,14550.0,18.8032,18.8396,18.8032,18.8305,14550.0
2018-04-27 11:40:00,20.73,20.73,20.69,20.69,6100.0,18.8305,18.8305,18.7941,18.7941,6100.0
2018-04-27 11:50:00,20.69,20.7,20.66,20.66,4732.0,18.7941,18.8032,18.7669,18.7669,4732.0
2018-04-27 12:00:00,20.66,20.69,20.65,20.69,23363.0,18.7669,18.7941,18.7578,18.7941,23363.0
2018-04-27 12:10:00,20.69,20.7,20.67,20.69,14493.0,18.7941,18.8032,18.776,18.7941,14493.0
2018-04-27 12:20:00,20.69,20.71,20.68,20.71,7784.0,18.7941,18.8123,18.7851,18.8123,7784.0
2018-04-27 12:30:00,20.71,20.73,20.69,20.7,9819.0,18.8123,18.8305,18.7941,18.8032,9819.0
2018-04-27 12:40:00,20.71,20.73,20.7,20.72,3947.0,18.8123,18.8305,18.8032,18.8214,3947.0
2018-04-27 12:50:00,20.72,20.75,20.71,20.75,8046.0,18.8214,18.8486,18.8123,18.8486,8046.0
2018-04-27 13:00:00,20.75,20.75,20.73,20.74,6519.0,18.8486,18.8486,18.8305,18.8396,6519.0
2018-04-27 13:10:00,20.74,20.78,20.74,20.78,11430.0,18.8396,18.8759,18.8396,18.8759,11430.0
2018-04-27 13:20:00,20.77,20.77,20.75,20.75,7606.0,18.8668,18.8668,18.8486,18.8486,7606.0
2018-04-27 13:30:00,20.75,20.77,20.75,20.76,9723.0,18.8486,18.8668,18.8486,18.8577,9723.0
2018-04-27 13:40:00,20.77,20.79,20.76,20.78,6045.0,18.8668,18.885,18.8577,18.8759,6045.0
2018-04-27 13:50:00,20.78,20.8,20.78,20.79,8225.0,18.8759,18.8941,18.8759,18.885,8225.0
2018-04-27 14:00:00,20.79,20.8,20.77,20.79,4260.0,18.885,18.8941,18.8668,18.885,4260.0
2018-04-27 14:10:00,20.79,20.8,20.78,20.8,6838.0,18.885,18.8941,18.8759,18.8941,6838.0
2018-04-27 14:20:00,20.8,20.81,20.78,20.78,25547.0,18.8941,18.9031,18.8759,18.8759,25547.0
2018-04-27 14:30:00,20.78,20.8,20.77,20.78,21568.0,18.8759,18.8941,18.8668,18.8759,21568.0
2018-04-27 14:40:00,20.78,20.81,20.78,20.81,22231.0,18.8759,18.9031,18.8759,18.9031,22231.0
2018-04-27 14:50:00,20.81,20.84,20.8,20.84,17945.0,18.9031,18.9304,18.8941,18.9304,17945.0
2018-04-27 15:00:00,20.83,20.85,20.81,20.82,16208.0,18.9213,18.9395,18.9031,18.9122,16208.0
2018-04-27 15:10:00,20.83,20.84,20.8,20.83,38972.0,18.9213,18.9304,18.8941,18.9213,38972.0
2018-04-27 15:20:00,20.84,20.85,20.82,20.85,27108.0,18.9304,18.9395,18.9122,18.9395,27108.0
2018-04-27 15:30:00,20.85,20.88,20.84,20.88,38214.0,18.9395,18.9667,18.9304,18.9667,38214.0
2018-04-27 15:40:00,20.87,20.9,20.85,20.9,59243.0,18.9576,18.9849,18.9395,18.9849,59243.0
2018-04-27 15:50:00,20.9,20.9,20.85,20.87,42516.0,18.9849,18.9849,18.9395,18.9576,42516.0
2018-04-30 09:30:00,20.9,21.5,20.66,21.46,229328.0,18.9849,19.5299,18.7669,19.4936,229328.0
2018-04-30 09:40:00,21.45,21.67,21.32,21.4,167129.0,19.4845,19.6843,19.3664,19.4391,167129.0
2018-04-30 09:50:00,21.39,21.4,21.27,21.36,58277.0,19.43,19.4391,19.321,19.4027,58277.0
2018-04-30 10:00:00,21.36,21.5,21.36,21.47,136605.0,19.4027,19.5299,19.4027,19.5027,136605.0
2018-04-30 10:10:00,21.48,21.55,21.45,21.46,382711.0,19.5117,19.5753,19.4845,19.4936,382711.0
2018-04-30 10:20:00,21.46,21.48,21.33,21.34,90219.0,19.4936,19.5117,19.3755,19.3846,90219.0
2018-04-30 10:30:00,21.34,21.4,21.31,21.38,146871.0,19.3846,19.4391,19.3573,19.4209,146871.0
2018-04-30 10:40:00,21.38,21.4,21.38,21.4,7001.0,19.4209,19.4391,19.4209,19.4391,7001.0
2018-04-30 10:50:00,21.4,21.42,21.37,21.42,27051.0,19.4391,19.4572,19.4118,19.4572,27051.0
2018-04-30 11:00:00,21.42,21.43,21.39,21.41,24857.0,19.4572,19.4663,19.43,19.4482,24857.0
2018-04-30 11:10:00,21.4,21.42,21.38,21.38,34554.0,19.4391,19.4572,19.4209,19.4209,34554.0
2018-04-30 11:20:00,21.39,21.4,21.36,21.39,36441.0,19.43,19.4391,19.4027,19.43,36441.0
2018-04-30 11:30:00,21.39,21.45,21.39,21.4,77754.0,19.43,19.4845,19.43,19.4391,77754.0
2018-04-30 11:40:00,21.39,21.41,21.34,21.34,33208.0,19.43,19.4482,19.3846,19.3846,33208.0
2018-04-30 11:50:00,21.35,21.36,21.3,21.35,19378.0,19.3937,19.4027,19.3482,19.3937,19378.0
2018-04-30 12:00:00,21.35,21.35,21.3,21.3,17297.0,19.3937,19.3937,19.3482,19.3482,17297.0
2018-04-30 12:10:00,21.29,21.3,21.22,21.23,26978.0,19.3392,19.3482,19.2756,19.2847,26978.0
2018-04-30 12:20:00,21.22,21.25,21.21,21.25,19325.0,19.2756,19.3028,19.2665,19.3028,19325.0
2018-04-30 12:30:00,21.24,21.24,21.19,21.2,34178.0,19.2937,19.2937,19.2483,19.2574,34178.0
2018-04-30 12:40:00,21.19,21.2,21.16,21.17,14593.0,19.2483,19.2574,19.2211,19.2302,14593.0
2018-04-30 12:50:00,21.17,21.21,21.13,21.2,43462.0,19.2302,19.2665,19.1938,19.2574,43462.0
2018-04-30 13:00:00,21.2,21.2,21.13,21.14,19663.0,19.2574,19.2574,19.1938,19.2029,19663.0
2018-04-30 13:10:00,21.15,21.17,21.11,21.16,8984.0,19.212,19.2302,19.1756,19.2211,8984.0
2018-04-30 13:20:00,21.15,21.15,21.12,21.15,19724.0,19.212,19.212,19.1847,19.212,19724.0
2018-04-30 13:30:00,21.16,21.2,21.16,21.18,18920.0,19.2211,19.2574,19.2211,19.2392,18920.0
2018-04-30 13:40:00,21.18,21.18,21.15,21.16,9183.0,19.2392,19.2392,19.212,19.2211,9183.0
2018-04-30 13:50:00,21.15,21.2,21.15,21.18,45908.0,19.212,19.2574,19.212,19.2392,45908.0
2018-04-30 14:00:00,21.17,21.17,21.1,21.11,9279.0,19.2302,19.2302,19.1666,19.1756,9279.0
2018-04-30 14:10:00,21.1,21.14,21.09,21.11,25590.0,19.1666,19.2029,19.1575,19.1756,25590.0
2018-04-30 14:20:00,21.11,21.13,21.09,21.1,18899.0,19.1756,19.1938,19.1575,19.1666,18899.0
2018-04-30 14:30:00,21.1,21.1,21.07,21.07,49439.0,19.1666,19.1666,19.1393,19.1393,49439.0
2018-04-30 14:40:00,21.06,21.09,21.04,21.09,21377.0,19.1302,19.1575,19.1121,19.1575,21377.0
2018-04-30 14:50:00,21.1,21.1,21.06,21.08,23042.0,19.1666,19.1666,19.1302,19.1484,23042.0
2018-04-30 15:00:00,21.08,21.1,21.07,21.09,15882.0,19.1484,19.1666,19.1393,19.1575,15882.0
2018-04-30 15:10:00,21.09,21.14,21.08,21.14,30924.0,19.1575,19.2029,19.1484,19.2029,30924.0
2018-04-30 15:20:00,21.14,21.14,21.01,21.07,72344.0,19.2029,19.2029,19.0848,19.1393,72344.0
2018-04-30 15:30:00,21.07,21.07,21.04,21.04,30527.0,19.1393,19.1393,19.1121,19.1121,30527.0
2018-04-30 15:40:00,21.04,21.04,20.97,20.97,112044.0,19.1121,19.1121,19.0485,19.0485,112044.0
2018-04-30 15:50:00,20.97,21.01,20.94,20.95,197170.0,19.0485,19.0848,19.0212,19.0303,197170.0
2018-05-01 09:30:00,20.88,21.08,20.81,21.03,50171.0,18.9667,19.1484,18.9031,19.103,50171.0
2018-05-01 09:40:00,21.02,21.03,20.93,20.94,16681.0,19.0939,19.103,19.0121,19.0212,16681.0
2018-05-01 09:50:00,20.94,20.95,20.91,20.93,13804.0,19.0212,19.0303,18.994,19.0121,13804.0
2018-05-01 10:00:00,20.93,20.96,20.9,20.9,10739.0,19.0121,19.0394,18.9849,18.9849,10739.0
2018-05-01 10:10:00,20.89,20.91,20.82,20.89,49478.0,18.9758,18.994,18.9122,18.9758,49478.0
2018-05-01 10:20:00,20.89,20.92,20.88,20.89,9215.0,18.9758,19.0031,18.9667,18.9758,9215.0
2018-05-01 10:30:00,20.88,20.93,20.88,20.89,9939.0,18.9667,19.0121,18.9667,18.9758,9939.0
2018-05-01 10:40:00,20.9,20.96,20.9,20.92,14991.0,18.9849,19.0394,18.9849,19.0031,14991.0
2018-05-01 10:50:00,20.93,20.93,20.88,20.91,19250.0,19.0121,19.0121,18.9667,18.994,19250.0
2018-05-01 11:00:00,20.91,20.92,20.86,20.9,28774.0,18.994,19.0031,18.9486,18.9849,28774.0
2018-05-01 11:10:00,20.9,20.94,20.87,20.94,27089.0,18.9849,19.0212,18.9576,19.0212,27089.0
2018-05-01 11:20:00,20.94,21.07,20.94,21.0,64880.0,19.0212,19.1393,19.0212,19.0757,64880.0
2018-05-01 11:30:00,21.0,21.05,20.99,21.03,26648.0,19.0757,19.1211,19.0666,19.103,26648.0
2018-05-01 11:40:00,21.03,21.03,21.02,21.03,9024.0,19.103,19.103,19.0939,19.103,9024.0
2018-05-01 11:50:00,21.04,21.06,21.02,21.04,35324.0,19.1121,19.1302,19.0939,19.1121,35324.0
2018-05-01 12:00:00,21.04,21.07,21.02,21.04,23827.0,19.1121,19.1393,19.0939,19.1121,23827.0
2018-05-01 12:10:00,21.03,21.07,21.02,21.06,47650.0,19.103,19.1393,19.0939,19.1302,47650.0
2018-05-01 12:20:00,21.07,21.09,20.98,21.01,53802.0,19.1393,19.1575,19.0576,19.0848,53802.0
2018-05-01 12:30:00,21.02,21.02,20.98,20.98,11664.0,19.0939,19.0939,19.0576,19.0576,11664.0
2018-05-01 12:40:00,20.98,21.07,20.96,21.04,31075.0,19.0576,19.1393,19.0394,19.1121,31075.0
2018-05-01 12:50:00,21.04,21.05,21.02,21.05,8121.0,19.1121,19.1211,19.0939,19.1211,8121.0
2018-05-01 13:00:00,21.04,21.04,20.96,20.97,15820.0,19.1121,19.1121,19.0394,19.0485,15820.0
2018-05-01 13:10:00,20.97,21.0,20.95,20.97,14930.0,19.0485,19.0757,19.0303,19.0485,14930.0
2018-05-01 13:20:00,20.97,20.97,20.92,20.94,32246.0,19.0485,19.0485,19.0031,19.0212,32246.0
2018-05-01 13:30:00,20.93,20.98,20.93,20.97,23999.0,19.0121,19.0576,19.0121,19.0485,23999.0
2018-05-01 13:40:00,20.98,21.01,20.95,21.01,76580.0,19.0576,19.0848,19.0303,19.0848,76580.0
2018-05-01 13:50:00,21.0,21.08,21.0,21.07,29234.0,19.0757,19.1484,19.0757,19.1393,29234.0
2018-05-01 14:00:00,21.07,21.08,21.04,21.04,14010.0,19.1393,19.1484,19.1121,19.1121,14010.0
2018-05-01 14:10:00,21.05,21.06,21.04,21.05,8840.0,19.1211,19.1302,19.1121,19.1211,8840.0
2018-05-01 14:20:00,21.05,21.1,21.04,21.08,32655.0,19.1211,19.1666,19.1121,19.1484,32655.0
2018-05-01 14:30:00,21.09,21.1,21.08,21.1,16803.0,19.1575,19.1666,19.1484,19.1666,16803.0
2018-05-01 14:40:00,21.1,21.13,21.09,21.13,24119.0,19.1666,19.1938,19.1575,19.1938,24119.0
2018-05-01 14:50:00,21.12,21.12,21.08,21.1,32326.0,19.1847,19.1847,19.1484,19.1666,32326.0
2018-05-01 15:00:00,21.1,21.21,21.1,21.21,44745.0,19.1666,19.2665,19.1666,19.2665,44745.0
2018-05-01 15:10:00,21.2,21.29,21.2,21.28,56798.0,19.2574,19.3392,19.2574,19.3301,56798.0
2018-05-01 15:20:00,21.29,21.29,21.19,21.25,27748.0,19.3392,19.3392,19.2483,19.3028,27748.0
2018-05-01 15:30:00,21.25,21.26,21.21,21.26,49950.0,19.3028,19.3119,19.2665,19.3119,49950.0
2018-05-01 15:40:00,21.26,21.52,21.26,21.52,227580.0,19.3119,19.5481,19.3119,19.5481,227580.0
2018-05-01 15:50:00,21.52,21.57,21.39,21.42,308388.0,19.5481,19.5935,19.43,19.4572,308388.0
2018-05-02 09:30:00,21.39,21.7,21.36,21.61,111229.0,19.43,19.7116,19.4027,19.6298,111229.0
2018-05-02 09:40:00,21.59,21.68,21.48,21.48,35325.0,19.6117,19.6934,19.5117,19.5117,35325.0
2018-05-02 09:50:00,21.47,21.54,21.47,21.52,11130.0,19.5027,19.5662,19.5027,19.5481,11130.0
2018-05-02 10:00:00,21.52,21.52,21.38,21.38,21933.0,19.5481,19.5481,19.4209,19.4209,21933.0
2018-05-02 10:10:00,21.39,21.39,21.24,21.32,67284.0,19.43,19.43,19.2937,19.3664,67284.0
2018-05-02 10:20:00,21.32,21.41,21.28,21.39,107450.0,19.3664,19.4482,19.3301,19.43,107450.0
2018-05-02 10:30:00,21.39,21.42,21.38,21.39,106415.0,19.43,19.4572,19.4209,19.43,106415.0
2018-05-02 10:40:00,21.4,21.44,21.35,21.35,79458.0,19.4391,19.4754,19.3937,19.3937,79458.0
2018-05-02 10:50:00,21.34,21.34,21.29,21.3,15108.0,19.3846,19.3846,19.3392,19.3482,15108.0
2018-05-02 11:00:00,21.3,21.32,21.28,21.31,27977.0,19.3482,19.3664,19.3301,19.3573,27977.0
2018-05-02 11:10:00,21.32,21.4,21.32,21.39,39116.0,19.3664,19.4391,19.3664,19.43,39116.0
2018-05-02 11:20:00,21.39,21.45,21.39,21.42,46145.0,19.43,19.4845,19.43,19.4572,46145.0
2018-05-02 11:30:00,21.42,21.44,21.41,21.42,20039.0,19.4572,19.4754,19.4482,19.4572,20039.0
2018-05-02 11:40:00,21.43,21.43,21.38,21.38,14325.0,19.4663,19.4663,19.4209,19.4209,14325.0
2018-05-02 11:50:00,21.38,21.45,21.38,21.44,42506.0,19.4209,19.4845,19.4209,19.4754,42506.0
2018-05-02 12:00:00,21.44,21.45,21.42,21.45,43116.0,19.4754,19.4845,19.4572,19.4845,43116.0
2018-05-02 12:10:00,21.45,21.48,21.43,21.45,62698.0,19.4845,19.5117,19.4663,19.4845,62698.0
2018-05-02 12:20:00,21.45,21.52,21.43,21.49,37507.0,19.4845,19.5481,19.4663,19.5208,37507.0
2018-05-02 12:30:00,21.49,21.49,21.46,21.46,3300.0,19.5208,19.5208,19.4936,19.4936,3300.0
2018-05-02 12:40:00,21.45,21.5,21.45,21.48,31612.0,19.4845,19.5299,19.4845,19.5117,31612.0
2018-05-02 12:50:00,21.48,21.5,21.45,21.49,22210.0,19.5117,19.5299,19.4845,19.5208,22210.0
2018-05-02 13:00:00,21.5,21.5,21.47,21.48,15521.0,19.5299,19.5299,19.5027,19.5117,15521.0
2018-05-02 13:10:00,21.49,21.5,21.47,21.49,36283.0,19.5208,19.5299,19.5027,19.5208,36283.0
2018-05-02 13:20:00,21.48,21.51,21.47,21.5,42656.0,19.5117,19.539,19.5027,19.5299,42656.0
2018-05-02 13:30:00,21.5,21.54,21.5,21.51,43297.0,19.5299,19.5662,19.5299,19.539,43297.0
2018-05-02 13:40:00,21.5,21.51,21.47,21.49,44630.0,19.5299,19.539,19.5027,19.5208,44630.0
2018-05-02 13:50:00,21.48,21.51,21.46,21.5,25290.0,19.5117,19.539,19.4936,19.5299,25290.0
2018-05-02 14:00:00,21.5,21.51,21.49,21.49,11543.0,19.5299,19.539,19.5208,19.5208,11543.0
2018-05-02 14:10:00,21.49,21.49,21.48,21.49,16695.0,19.5208,19.5208,19.5117,19.5208,16695.0
2018-05-02 14:20:00,21.49,21.54,21.46,21.53,52162.0,19.5208,19.5662,19.4936,19.5572,52162.0
2018-05-02 14:30:00,21.52,21.54,21.49,21.49,21165.0,19.5481,19.5662,19.5208,19.5208,21165.0
2018-05-02 14:40:00,21.49,21.61,21.47,21.6,95091.0,19.5208,19.6298,19.5027,19.6207,95091.0
2018-05-02 14:50:00,21.61,21.62,21.56,21.57,49713.0,19.6298,19.6389,19.5844,19.5935,49713.0
2018-05-02 15:00:00,21.58,21.71,21.56,21.62,127411.0,19.6026,19.7207,19.5844,19.6389,127411.0
2018-05-02 15:10:00,21.62,21.64,21.61,21.61,25822.0,19.6389,19.6571,19.6298,19.6298,25822.0
2018-05-02 15:20:00,21.62,21.62,21.49,21.51,48863.0,19.6389,19.6389,19.5208,19.539,48863.0
2018-05-02 15:30:00,21.51,21.54,21.47,21.51,85048.0,19.539,19.5662,19.5027,19.539,85048.0
2018-05-02 15:40:00,21.51,21.54,21.46,21.54,174126.0,19.539,19.5662,19.4936,19.5662,174126.0
2018-05-02 15:50:00,21.53,21.58,21.36,21.5,539471.0,19.5572,19.6026,19.4027,19.5299,539471.0
2018-05-03 09:30:00,23.24,23.29,22.95,22.96,1039558.0,21.1105,21.1559,20.847,20.8561,1039558.0
2018-05-03 09:40:00,22.96,23.01,22.35,22.63,852304.0,20.8561,20.9015,20.302,20.5564,852304.0
2018-05-03 09:50:00,22.64,22.69,22.5,22.5,528131.0,20.5655,20.6109,20.4383,20.4383,528131.0
2018-05-03 10:00:00,22.5,22.57,22.04,22.12,280532.0,20.4383,20.5019,20.0204,20.0931,280532.0
2018-05-03 10:10:00,22.12,22.51,22.03,22.36,440439.0,20.0931,20.4474,20.0113,20.3111,440439.0
2018-05-03 10:20:00,22.38,22.4,22.05,22.12,392582.0,20.3293,20.3474,20.0295,20.0931,392582.0
2018-05-03 10:30:00,22.12,22.29,22.08,22.2,288732.0,20.0931,20.2475,20.0568,20.1658,288732.0
2018-05-03 10:40:00,22.21,22.43,22.2,22.32,264986.0,20.1749,20.3747,20.1658,20.2748,264986.0
2018-05-03 10:50:00,22.31,22.36,22.27,22.33,263134.0,20.2657,20.3111,20.2294,20.2839,263134.0
2018-05-03 11:00:00,22.33,22.36,22.22,22.32,165603.0,20.2839,20.3111,20.1839,20.2748,165603.0
2018-05-03 11:10:00,22.32,22.41,22.28,22.38,306060.0,20.2748,20.3565,20.2384,20.3293,306060.0
2018-05-03 11:20:00,22.36,22.43,22.31,22.38,413216.0,20.3111,20.3747,20.2657,20.3293,413216.0
2018-05-03 11:30:00,22.38,22.45,22.23,22.34,258678.0,20.3293,20.3929,20.193,20.2929,258678.0
2018-05-03 11:40:00,22.33,22.33,22.21,22.31,106159.0,20.2839,20.2839,20.1749,20.2657,106159.0
2018-05-03 11:50:00,22.31,22.38,22.29,22.32,173673.0,20.2657,20.3293,20.2475,20.2748,173673.0
2018-05-03 12:00:00,22.33,22.38,22.32,22.37,306136.0,20.2839,20.3293,20.2748,20.3202,306136.0
2018-05-03 12:10:00,22.37,22.37,22.07,22.29,171581.0,20.3202,20.3202,20.0477,20.2475,171581.0
2018-05-03 12:20:00,22.32,22.42,22.28,22.36,100195.0,20.2748,20.3656,20.2384,20.3111,100195.0
2018-05-03 12:30:00,22.35,22.45,22.35,22.37,42825.0,20.302,20.3929,20.302,20.3202,42825.0
2018-05-03 12:40:00,22.36,22.39,22.34,22.36,139801.0,20.3111,20.3384,20.2929,20.3111,139801.0
2018-05-03 12:50:00,22.35,22.4,22.33,22.38,301515.0,20.302,20.3474,20.2839,20.3293,301515.0
2018-05-03 13:00:00,22.37,22.43,22.35,22.4,307354.0,20.3202,20.3747,20.302,20.3474,307354.0
2018-05-03 13:10:00,22.4,22.45,22.28,22.32,156375.0,20.3474,20.3929,20.2384,20.2748,156375.0
2018-05-03 13:20:00,22.32,22.34,22.25,22.3,103334.0,20.2748,20.2929,20.2112,20.2566,103334.0
2018-05-03 13:30:00,22.31,22.4,22.28,22.28,135051.0,20.2657,20.3474,20.2384,20.2384,135051.0
2018-05-03 13:40:00,22.29,22.31,22.26,22.29,93897.0,20.2475,20.2657,20.2203,20.2475,93897.0
2018-05-03 13:50:00,22.29,22.31,22.28,22.3,59507.0,20.2475,20.2657,20.2384,20.2566,59507.0
2018-05-03 14:00:00,22.31,22.36,22.3,22.33,70537.0,20.2657,20.3111,20.2566,20.2839,70537.0
2018-05-03 14:10:00,22.33,22.36,22.28,22.29,73768.0,20.2839,20.3111,20.2384,20.2475,73768.0
2018-05-03 14:20:00,22.29,22.31,22.29,22.3,110511.0,20.2475,20.2657,20.2475,20.2566,110511.0
2018-05-03 14:30:00,22.3,22.33,22.29,22.3,101121.0,20.2566,20.2839,20.2475,20.2566,101121.0
2018-05-03 14:40:00,22.3,22.32,22.25,22.27,144172.0,20.2566,20.2748,20.2112,20.2294,144172.0
2018-05-03 14:50:00,22.27,22.3,22.13,22.22,254437.0,20.2294,20.2566,20.1022,20.1839,254437.0
2018-05-03 15:00:00,22.23,22.28,22.21,22.23,232625.0,20.193,20.2384,20.1749,20.193,232625.0
2018-05-03 15:10:00,22.22,22.26,22.18,22.24,340242.0,20.1839,20.2203,20.1476,20.2021,340242.0
2018-05-03 15:20:00,22.24,22.25,22.19,22.22,132517.0,20.2021,20.2112,20.1567,20.1839,132517.0
2018-05-03 15:30:00,22.22,22.25,22.21,22.22,156118.0,20.1839,20.2112,20.1749,20.1839,156118.0
2018-05-03 15:40:00,22.22,22.37,22.17,22.18,382703.0,20.1839,20.3202,20.1385,20.1476,382703.0
2018-05-03 15:50:00,22.17,22.25,22.11,22.14,1076976.0,20.1385,20.2112,20.084,20.1113,1076976.0
2018-05-04 09:30:00,22.25,22.28,22.11,22.15,136950.0,20.2112,20.2384,20.084,20.1204,136950.0
2018-05-04 09:40:00,22.14,22.34,22.13,22.32,151004.0,20.1113,20.2929,20.1022,20.2748,151004.0
2018-05-04 09:50:00,22.34,22.52,22.34,22.39,173855.0,20.2929,20.4564,20.2929,20.3384,173855.0
2018-05-04 10:00:00,22.39,22.58,22.37,22.56,207181.0,20.3384,20.5109,20.3202,20.4928,207181.0
2018-05-04 10:10:00,22.56,22.61,22.47,22.5,572109.0,20.4928,20.5382,20.411,20.4383,572109.0
2018-05-04 10:20:00,22.5,22.53,22.31,22.45,182906.0,20.4383,20.4655,20.2657,20.3929,182906.0
2018-05-04 10:30:00,22.46,22.75,22.46,22.75,133408.0,20.4019,20.6654,20.4019,20.6654,133408.0
2018-05-04 10:40:00,22.76,22.98,22.76,22.92,172334.0,20.6745,20.8743,20.6745,20.8198,172334.0
2018-05-04 10:50:00,22.93,22.96,22.79,22.79,225643.0,20.8289,20.8561,20.7017,20.7017,225643.0
2018-05-04 11:00:00,22.79,22.84,22.79,22.8,112073.0,20.7017,20.7471,20.7017,20.7108,112073.0
2018-05-04 11:10:00,22.81,22.82,22.73,22.73,366002.0,20.7199,20.729,20.6472,20.6472,366002.0
2018-05-04 11:20:00,22.74,22.77,22.72,22.76,334117.0,20.6563,20.6835,20.6381,20.6745,334117.0
2018-05-04 11:30:00,22.75,22.77,22.72,22.74,205174.0,20.6654,20.6835,20.6381,20.6563,205174.0
2018-05-04 11:40:00,22.75,22.77,22.71,22.73,342937.0,20.6654,20.6835,20.629,20.6472,342937.0
2018-05-04 11:50:00,22.74,22.77,22.71,22.74,167560.0,20.6563,20.6835,20.629,20.6563,167560.0
2018-05-04 12:00:00,22.74,22.74,22.71,22.71,231424.0,20.6563,20.6563,20.629,20.629,231424.0
2018-05-04 12:10:00,22.71,22.73,22.42,22.7,237187.0,20.629,20.6472,20.3656,20.62,237187.0
2018-05-04 12:20:00,22.7,22.71,22.66,22.67,38714.0,20.62,20.629,20.5836,20.5927,38714.0
2018-05-04 12:30:00,22.68,22.78,22.67,22.77,972991.0,20.6018,20.6926,20.5927,20.6835,972991.0
2018-05-04 12:40:00,22.77,22.77,22.73,22.74,38693.0,20.6835,20.6835,20.6472,20.6563,38693.0
2018-05-04 12:50:00,22.74,22.74,22.7,22.7,165400.0,20.6563,20.6563,20.62,20.62,165400.0
2018-05-04 13:00:00,22.71,22.74,22.7,22.71,123892.0,20.629,20.6563,20.62,20.629,123892.0
2018-05-04 13:10:00,22.71,22.76,22.63,22.67,326091.0,20.629,20.6745,20.5564,20.5927,326091.0
2018-05-04 13:20:00,22.68,22.74,22.68,22.69,62503.0,20.6018,20.6563,20.6018,20.6109,62503.0
2018-05-04 13:30:00,22.68,22.73,22.68,22.69,171530.0,20.6018,20.6472,20.6018,20.6109,171530.0
2018-05-04 13:40:00,22.7,22.71,22.67,22.69,76186.0,20.62,20.629,20.5927,20.6109,76186.0
2018-05-04 13:50:00,22.69,22.7,22.66,22.7,28837.0,20.6109,20.62,20.5836,20.62,28837.0
2018-05-04 14:00:00,22.7,22.73,22.66,22.71,202488.0,20.62,20.6472,20.5836,20.629,202488.0
2018-05-04 14:10:00,22.71,22.79,22.63,22.75,1662695.0,20.629,20.7017,20.5564,20.6654,1662695.0
2018-05-04 14:20:00,22.76,22.87,22.7,22.85,338042.0,20.6745,20.7744,20.62,20.7562,338042.0
2018-05-04 14:30:00,22.84,22.91,22.81,22.83,275216.0,20.7471,20.8107,20.7199,20.738,275216.0
2018-05-04 14:40:00,22.83,22.9,22.78,22.8,255513.0,20.738,20.8016,20.6926,20.7108,255513.0
2018-05-04 14:50:00,22.8,22.84,22.76,22.77,249483.0,20.7108,20.7471,20.6745,20.6835,249483.0
2018-05-04 15:00:00,22.77,22.77,22.62,22.64,448301.0,20.6835,20.6835,20.5473,20.5655,448301.0
2018-05-04 15:10:00,22.64,22.82,22.48,22.78,522685.0,20.5655,20.729,20.4201,20.6926,522685.0
2018-05-04 15:20:00,22.78,22.85,22.75,22.85,353578.0,20.6926,20.7562,20.6654,20.7562,353578.0
2018-05-04 15:30:00,22.85,22.85,22.82,22.85,409274.0,20.7562,20.7562,20.729,20.7562,409274.0
2018-05-04 15:40:00,22.85,22.99,22.81,22.88,2828264.0,20.7562,20.8834,20.7199,20.7835,2828264.0
2018-05-04 15:50:00,22.87,23.0,22.62,22.71,2447128.0,20.7744,20.8925,20.5473,20.629,2447128.0
2018-05-07 09:30:00,23.0,23.0,22.63,22.74,368333.0,20.8925,20.8925,20.5564,20.6563,368333.0
2018-05-07 09:40:00,22.75,22.76,22.41,22.41,404731.0,20.6654,20.6745,20.3565,20.3565,404731.0
2018-05-07 09:50:00,22.42,22.68,22.39,22.64,296797.0,20.3656,20.6018,20.3384,20.5655,296797.0
2018-05-07 10:00:00,22.64,22.83,22.54,22.55,462985.0,20.5655,20.738,20.4746,20.4837,462985.0
2018-05-07 10:10:00,22.54,22.59,22.39,22.46,283311.0,20.4746,20.52,20.3384,20.4019,283311.0
2018-05-07 10:20:00,22.45,22.64,22.45,22.51,185764.0,20.3929,20.5655,20.3929,20.4474,185764.0
2018-05-07 10:30:00,22.51,22.57,22.48,22.55,248700.0,20.4474,20.5019,20.4201,20.4837,248700.0
2018-05-07 10:40:00,22.55,22.56,22.47,22.5,242808.0,20.4837,20.4928,20.411,20.4383,242808.0
2018-05-07 10:50:00,22.5,22.52,22.48,22.52,151623.0,20.4383,20.4564,20.4201,20.4564,151623.0
2018-05-07 11:00:00,22.52,22.52,22.48,22.51,238029.0,20.4564,20.4564,20.4201,20.4474,238029.0
2018-05-07 11:10:00,22.51,22.68,22.5,22.66,151512.0,20.4474,20.6018,20.4383,20.5836,151512.0
2018-05-07 11:20:00,22.67,22.79,22.62,22.64,224250.0,20.5927,20.7017,20.5473,20.5655,224250.0
2018-05-07 11:30:00,22.64,22.74,22.6,22.66,117629.0,20.5655,20.6563,20.5291,20.5836,117629.0
2018-05-07 11:40:00,22.65,22.69,22.63,22.68,140383.0,20.5745,20.6109,20.5564,20.6018,140383.0
2018-05-07 11:50:00,22.68,22.79,22.65,22.79,165159.0,20.6018,20.7017,20.5745,20.7017,165159.0
2018-05-07 12:00:00,22.79,22.9,22.75,22.81,209042.0,20.7017,20.8016,20.6654,20.7199,209042.0
2018-05-07 12:10:00,22.8,22.85,22.7,22.82,163958.0,20.7108,20.7562,20.62,20.729,163958.0
2018-05-07 12:20:00,22.82,22.91,22.77,22.82,148263.0,20.729,20.8107,20.6835,20.729,148263.0
2018-05-07 12:30:00,22.81,22.81,22.72,22.73,71298.0,20.7199,20.7199,20.6381,20.6472,71298.0
2018-05-07 12:40:00,22.73,22.74,22.64,22.66,87898.0,20.6472,20.6563,20.5655,20.5836,87898.0
2018-05-07 12:50:00,22.65,22.66,22.62,22.63,82887.0,20.5745,20.5836,20.5473,20.5564,82887.0
2018-05-07 13:00:00,22.63,22.69,22.58,22.59,314866.0,20.5564,20.6109,20.5109,20.52,314866.0
2018-05-07 13:10:00,22.59,22.64,22.53,22.55,160565.0,20.52,20.5655,20.4655,20.4837,160565.0
2018-05-07 13:20:00,22.55,22.58,22.5,22.52,214151.0,20.4837,20.5109,20.4383,20.4564,214151.0
2018-05-07 13:30:00,22.52,22.59,22.48,22.56,112355.0,20.4564,20.52,20.4201,20.4928,112355.0
2018-05-07 13:40:00,22.56,22.61,22.53,22.57,394539.0,20.4928,20.5382,20.4655,20.5019,394539.0
2018-05-07 13:50:00,22.57,22.58,22.47,22.47,107415.0,20.5019,20.5109,20.411,20.411,107415.0
2018-05-07 14:00:00,22.48,22.59,22.47,22.53,1091585.0,20.4201,20.52,20.411,20.4655,1091585.0
2018-05-07 14:10:00,22.54,22.7,22.5,22.65,205558.0,20.4746,20.62,20.4383,20.5745,205558.0
2018-05-07 14:20:00,22.64,22.7,22.64,22.67,103916.0,20.5655,20.62,20.5655,20.5927,103916.0
2018-05-07 14:30:00,22.67,22.7,22.66,22.66,178770.0,20.5927,20.62,20.5836,20.5836,178770.0
2018-05-07 14:40:00,22.66,22.75,22.59,22.65,240319.0,20.5836,20.6654,20.52,20.5745,240319.0
2018-05-07 14:50:00,22.66,22.67,22.51,22.51,109981.0,20.5836,20.5927,20.4474,20.4474,109981.0
2018-05-07 15:00:00,22.51,22.55,22.45,22.48,311846.0,20.4474,20.4837,20.3929,20.4201,311846.0
2018-05-07 15:10:00,22.49,22.51,22.39,22.4,183931.0,20.4292,20.4474,20.3384,20.3474,183931.0
2018-05-07 15:20:00,22.39,22.44,22.34,22.44,241805.0,20.3384,20.3838,20.2929,20.3838,241805.0
2018-05-07 15:30:00,22.44,22.56,22.43,22.48,324084.0,20.3838,20.4928,20.3747,20.4201,324084.0
2018-05-07 15:40:00,22.47,22.58,22.45,22.56,472838.0,20.411,20.5109,20.3929,20.4928,472838.0
2018-05-07 15:50:00,22.56,22.64,22.51,22.59,934844.0,20.4928,20.5655,20.4474,20.52,934844.0
2018-05-08 09:30:00,22.8,22.82,22.41,22.5,249151.0,20.7108,20.729,20.3565,20.4383,249151.0
2018-05-08 09:40:00,22.49,22.68,22.46,22.65,214688.0,20.4292,20.6018,20.4019,20.5745,214688.0
2018-05-08 09:50:00,22.64,22.75,22.61,22.75,242474.0,20.5655,20.6654,20.5382,20.6654,242474.0
2018-05-08 10:00:00,22.74,22.8,22.72,22.75,143609.0,20.6563,20.7108,20.6381,20.6654,143609.0
2018-05-08 10:10:00,22.76,22.79,22.68,22.68,141509.0,20.6745,20.7017,20.6018,20.6018,141509.0
2018-05-08 10:20:00,22.68,22.77,22.65,22.76,238915.0,20.6018,20.6835,20.5745,20.6745,238915.0
2018-05-08 10:30:00,22.75,22.8,22.7,22.79,169563.0,20.6654,20.7108,20.62,20.7017,169563.0
2018-05-08 10:40:00,22.79,22.8,22.76,22.77,91848.0,20.7017,20.7108,20.6745,20.6835,91848.0
2018-05-08 10:50:00,22.77,22.8,22.74,22.76,82788.0,20.6835,20.7108,20.6563,20.6745,82788.0
2018-05-08 11:00:00,22.76,22.77,22.71,22.72,98475.0,20.6745,20.6835,20.629,20.6381,98475.0
2018-05-08 11:10:00,22.72,22.74,22.69,22.69,215229.0,20.6381,20.6563,20.6109,20.6109,215229.0
2018-05-08 11:20:00,22.69,22.75,22.67,22.73,176995.0,20.6109,20.6654,20.5927,20.6472,176995.0
2018-05-08 11:30:00,22.73,22.74,22.64,22.65,92691.0,20.6472,20.6563,20.5655,20.5745,92691.0
2018-05-08 11:40:00,22.66,22.71,22.62,22.7,77089.0,20.5836,20.629,20.5473,20.62,77089.0
2018-05-08 11:50:00,22.7,22.72,22.64,22.64,136328.0,20.62,20.6381,20.5655,20.5655,136328.0
2018-05-08 12:00:00,22.65,22.67,22.58,22.6,87094.0,20.5745,20.5927,20.5109,20.5291,87094.0
2018-05-08 12:10:00,22.6,22.63,22.57,22.6,269470.0,20.5291,20.5564,20.5019,20.5291,269470.0
2018-05-08 12:20:00,22.6,22.71,22.58,22.69,215944.0,20.5291,20.629,20.5109,20.6109,215944.0
2018-05-08 12:30:00,22.69,22.72,22.65,22.66,101886.0,20.6109,20.6381,20.5745,20.5836,101886.0
2018-05-08 12:40:00,22.66,22.74,22.65,22.72,141411.0,20.5836,20.6563,20.5745,20.6381,141411.0
2018-05-08 12:50:00,22.71,22.73,22.65,22.66,80551.0,20.629,20.6472,20.5745,20.5836,80551.0
2018-05-08 13:00:00,22.66,22.74,22.65,22.73,93725.0,20.5836,20.6563,20.5745,20.6472,93725.0
2018-05-08 13:10:00,22.73,22.74,22.7,22.72,101614.0,20.6472,20.6563,20.62,20.6381,101614.0
2018-05-08 13:20:00,22.73,22.75,22.69,22.71,151121.0,20.6472,20.6654,20.6109,20.629,151121.0
2018-05-08 13:30:00,22.71,22.73,22.69,22.71,98178.0,20.629,20.6472,20.6109,20.629,98178.0
2018-05-08 13:40:00,22.71,22.71,22.53,22.54,114839.0,20.629,20.629,20.4655,20.4746,114839.0
2018-05-08 13:50:00,22.55,22.56,22.52,22.54,227727.0,20.4837,20.4928,20.4564,20.4746,227727.0
2018-05-08 14:00:00,22.54,22.61,22.51,22.61,133705.0,20.4746,20.5382,20.4474,20.5382,133705.0
2018-05-08 14:10:00,22.61,22.65,22.59,22.65,123722.0,20.5382,20.5745,20.52,20.5745,123722.0
2018-05-08 14:20:00,22.66,22.75,22.64,22.7,127427.0,20.5836,20.6654,20.5655,20.62,127427.0
2018-05-08 14:30:00,22.69,22.74,22.63,22.63,103104.0,20.6109,20.6563,20.5564,20.5564,103104.0
2018-05-08 14:40:00,22.63,22.63,22.56,22.59,65773.0,20.5564,20.5564,20.4928,20.52,65773.0
2018-05-08 14:50:00,22.58,22.65,22.51,22.53,687208.0,20.5109,20.5745,20.4474,20.4655,687208.0
2018-05-08 15:00:00,22.53,22.61,22.49,22.6,170443.0,20.4655,20.5382,20.4292,20.5291,170443.0
2018-05-08 15:10:00,22.6,22.67,22.59,22.64,168197.0,20.5291,20.5927,20.52,20.5655,168197.0
2018-05-08 15:20:00,22.64,22.7,22.63,22.65,140827.0,20.5655,20.62,20.5564,20.5745,140827.0
2018-05-08 15:30:00,22.65,22.72,22.65,22.71,183689.0,20.5745,20.6381,20.5745,20.629,183689.0
2018-05-08 15:40:00,22.71,22.75,22.69,22.7,256681.0,20.629,20.6654,20.6109,20.62,256681.0
2018-05-08 15:50:00,22.7,22.73,22.65,22.67,472551.0,20.62,20.6472,20.5745,20.5927,472551.0
2018-05-09 09:30:00,22.73,22.75,22.66,22.69,72316.0,20.6472,20.6654,20.5836,20.6109,72316.0
2018-05-09 09:40:00,22.68,22.8,22.68,22.77,189972.0,20.6018,20.7108,20.6018,20.6835,189972.0
2018-05-09 09:50:00,22.78,22.87,22.75,22.79,149252.0,20.6926,20.7744,20.6654,20.7017,149252.0
2018-05-09 10:00:00,22.78,22.82,22.73,22.8,254148.0,20.6926,20.729,20.6472,20.7108,254148.0
2018-05-09 10:10:00,22.8,22.85,22.77,22.82,300536.0,20.7108,20.7562,20.6835,20.729,300536.0
2018-05-09 10:20:00,22.83,22.9,22.79,22.81,79718.0,20.738,20.8016,20.7017,20.7199,79718.0
2018-05-09 10:30:00,22.81,22.85,22.77,22.78,437090.0,20.7199,20.7562,20.6835,20.6926,437090.0
2018-05-09 10:40:00,22.78,22.83,22.75,22.75,102422.0,20.6926,20.738,20.6654,20.6654,102422.0
2018-05-09 10:50:00,22.75,22.79,22.67,22.74,110762.0,20.6654,20.7017,20.5927,20.6563,110762.0
2018-05-09 11:00:00,22.73,22.79,22.68,22.78,91087.0,20.6472,20.7017,20.6018,20.6926,91087.0
2018-05-09 11:10:00,22.78,22.82,22.77,22.79,65944.0,20.6926,20.729,20.6835,20.7017,65944.0
2018-05-09 11:20:00,22.79,22.8,22.72,22.75,79229.0,20.7017,20.7108,20.6381,20.6654,79229.0
2018-05-09 11:30:00,22.75,22.78,22.71,22.76,49253.0,20.6654,20.6926,20.629,20.6745,49253.0
2018-05-09 11:40:00,22.76,22.78,22.72,22.76,82714.0,20.6745,20.6926,20.6381,20.6745,82714.0
2018-05-09 11:50:00,22.76,22.8,22.75,22.8,26288.0,20.6745,20.7108,20.6654,20.7108,26288.0
2018-05-09 12:00:00,22.8,22.83,22.78,22.82,57685.0,20.7108,20.738,20.6926,20.729,57685.0
2018-05-09 12:10:00,22.82,22.85,22.8,22.83,43015.0,20.729,20.7562,20.7108,20.738,43015.0
2018-05-09 12:20:00,22.83,22.85,22.79,22.81,53886.0,20.738,20.7562,20.7017,20.7199,53886.0
2018-05-09 12:30:00,22.82,22.85,22.81,22.85,52978.0,20.729,20.7562,20.7199,20.7562,52978.0
2018-05-09 12:40:00,22.85,22.89,22.83,22.89,51258.0,20.7562,20.7925,20.738,20.7925,51258.0
2018-05-09 12:50:00,22.89,22.9,22.85,22.87,34750.0,20.7925,20.8016,20.7562,20.7744,34750.0
2018-05-09 13:00:00,22.87,22.91,22.84,22.85,51126.0,20.7744,20.8107,20.7471,20.7562,51126.0
2018-05-09 13:10:00,22.85,22.87,22.8,22.86,45716.0,20.7562,20.7744,20.7108,20.7653,45716.0
2018-05-09 13:20:00,22.86,22.93,22.86,22.93,176771.0,20.7653,20.8289,20.7653,20.8289,176771.0
2018-05-09 13:30:00,22.93,22.97,22.91,22.95,36488.0,20.8289,20.8652,20.8107,20.847,36488.0
2018-05-09 13:40:00,22.95,22.95,22.91,22.93,99402.0,20.847,20.847,20.8107,20.8289,99402.0
2018-05-09 13:50:00,22.93,22.93,22.91,22.93,34665.0,20.8289,20.8289,20.8107,20.8289,34665.0
2018-05-09 14:00:00,22.93,22.95,22.92,22.95,92686.0,20.8289,20.847,20.8198,20.847,92686.0
2018-05-09 14:10:00,22.95,22.96,22.93,22.95,40364.0,20.847,20.8561,20.8289,20.847,40364.0
2018-05-09 14:20:00,22.95,22.96,22.84,22.86,91236.0,20.847,20.8561,20.7471,20.7653,91236.0
2018-05-09 14:30:00,22.86,22.91,22.85,22.89,71941.0,20.7653,20.8107,20.7562,20.7925,71941.0
2018-05-09 14:40:00,22.89,22.96,22.89,22.91,66671.0,20.7925,20.8561,20.7925,20.8107,66671.0
2018-05-09 14:50:00,22.91,22.92,22.88,22.88,33460.0,20.8107,20.8198,20.7835,20.7835,33460.0
2018-05-09 15:00:00,22.89,22.9,22.85,22.85,170814.0,20.7925,20.8016,20.7562,20.7562,170814.0
2018-05-09 15:10:00,22.86,22.88,22.84,22.87,61449.0,20.7653,20.7835,20.7471,20.7744,61449.0
2018-05-09 15:20:00,22.87,22.89,22.84,22.86,66134.0,20.7744,20.7925,20.7471,20.7653,66134.0
2018-05-09 15:30:00,22.86,22.89,22.85,22.89,126473.0,20.7653,20.7925,20.7562,20.7925,126473.0
2018-05-09 15:40:00,22.88,22.89,22.83,22.83,157472.0,20.7835,20.7925,20.738,20.738,157472.0
2018-05-09 15:50:00,22.84,22.91,22.81,22.87,569389.0,20.7471,20.8107,20.7199,20.7744,569389.0
2018-05-10 09:30:00,22.25,22.57,22.04,22.43,755926.0,20.2112,20.5019,20.0204,20.3747,755926.0
2018-05-10 09:40:00,22.45,22.61,22.36,22.6,135792.0,20.3929,20.5382,20.3111,20.5291,135792.0
2018-05-10 09:50:00,22.61,22.65,22.42,22.6,98055.0,20.5382,20.5745,20.3656,20.5291,98055.0
2018-05-10 10:00:00,22.6,22.69,22.58,22.69,129395.0,20.5291,20.6109,20.5109,20.6109,129395.0
2018-05-10 10:10:00,22.69,22.72,22.6,22.67,202129.0,20.6109,20.6381,20.5291,20.5927,202129.0
2018-05-10 10:20:00,22.68,22.78,22.67,22.76,68924.0,20.6018,20.6926,20.5927,20.6745,68924.0
2018-05-10 10:30:00,22.75,22.79,22.7,22.76,92773.0,20.6654,20.7017,20.62,20.6745,92773.0
2018-05-10 10:40:00,22.76,22.79,22.73,22.79,78314.0,20.6745,20.7017,20.6472,20.7017,78314.0
2018-05-10 10:50:00,22.79,22.82,22.74,22.74,70266.0,20.7017,20.729,20.6563,20.6563,70266.0
2018-05-10 11:00:00,22.75,22.76,22.66,22.7,298067.0,20.6654,20.6745,20.5836,20.62,298067.0
2018-05-10 11:10:00,22.69,22.7,22.6,22.63,201633.0,20.6109,20.62,20.5291,20.5564,201633.0
2018-05-10 11:20:00,22.63,22.72,22.6,22.67,188426.0,20.5564,20.6381,20.5291,20.5927,188426.0
2018-05-10 11:30:00,22.68,22.78,22.65,22.69,122412.0,20.6018,20.6926,20.5745,20.6109,122412.0
2018-05-10 11:40:00,22.69,22.71,22.67,22.69,46065.0,20.6109,20.629,20.5927,20.6109,46065.0
2018-05-10 11:50:00,22.69,22.75,22.68,22.71,199717.0,20.6109,20.6654,20.6018,20.629,199717.0
2018-05-10 12:00:00,22.71,22.74,22.61,22.64,185500.0,20.629,20.6563,20.5382,20.5655,185500.0
2018-05-10 12:10:00,22.65,22.71,22.63,22.7,76995.0,20.5745,20.629,20.5564,20.62,76995.0
2018-05-10 12:20:00,22.71,22.71,22.64,22.68,79952.0,20.629,20.629,20.5655,20.6018,79952.0
2018-05-10 12:30:00,22.68,22.68,22.59,22.61,62274.0,20.6018,20.6018,20.52,20.5382,62274.0
2018-05-10 12:40:00,22.61,22.71,22.6,22.67,56800.0,20.5382,20.629,20.5291,20.5927,56800.0
2018-05-10 12:50:00,22.67,22.73,22.67,22.71,48940.0,20.5927,20.6472,20.5927,20.629,48940.0
2018-05-10 13:00:00,22.71,22.78,22.71,22.75,55032.0,20.629,20.6926,20.629,20.6654,55032.0
2018-05-10 13:10:00,22.75,22.81,22.71,22.8,96558.0,20.6654,20.7199,20.629,20.7108,96558.0
2018-05-10 13:20:00,22.8,22.8,22.71,22.71,50992.0,20.7108,20.7108,20.629,20.629,50992.0
2018-05-10 13:30:00,22.72,22.75,22.71,22.73,72300.0,20.6381,20.6654,20.629,20.6472,72300.0
2018-05-10 13:40:00,22.73,22.74,22.72,22.73,61064.0,20.6472,20.6563,20.6381,20.6472,61064.0
2018-05-10 13:50:00,22.72,22.74,22.7,22.7,40782.0,20.6381,20.6563,20.62,20.62,40782.0
2018-05-10 14:00:00,22.71,22.76,22.71,22.76,59522.0,20.629,20.6745,20.629,20.6745,59522.0
2018-05-10 14:10:00,22.76,22.8,22.74,22.77,64068.0,20.6745,20.7108,20.6563,20.6835,64068.0
2018-05-10 14:20:00,22.77,22.79,22.72,22.75,141870.0,20.6835,20.7017,20.6381,20.6654,141870.0
2018-05-10 14:30:00,22.75,22.76,22.69,22.74,87410.0,20.6654,20.6745,20.6109,20.6563,87410.0
2018-05-10 14:40:00,22.73,22.74,22.7,22.73,50697.0,20.6472,20.6563,20.62,20.6472,50697.0
2018-05-10 14:50:00,22.73,22.73,22.64,22.64,150128.0,20.6472,20.6472,20.5655,20.5655,150128.0
2018-05-10 15:00:00,22.64,22.65,22.61,22.63,69314.0,20.5655,20.5745,20.5382,20.5564,69314.0
2018-05-10 15:10:00,22.63,22.64,22.6,22.62,97535.0,20.5564,20.5655,20.5291,20.5473,97535.0
2018-05-10 15:20:00,22.62,22.63,22.57,22.62,141821.0,20.5473,20.5564,20.5019,20.5473,141821.0
2018-05-10 15:30:00,22.62,22.62,22.55,22.55,157647.0,20.5473,20.5473,20.4837,20.4837,157647.0
2018-05-10 15:40:00,22.55,22.55,22.43,22.47,376225.0,20.4837,20.4837,20.3747,20.411,376225.0
2018-05-10 15:50:00,22.48,22.53,22.47,22.51,377285.0,20.4201,20.4655,20.411,20.4474,377285.0
2018-05-11 09:30:00,22.34,22.62,22.31,22.55,140519.0,20.4495,20.7058,20.4221,20.6418,140519.0
2018-05-11 09:40:00,22.55,22.55,22.35,22.36,40698.0,20.6418,20.6418,20.4587,20.4678,40698.0
2018-05-11 09:50:00,22.36,22.38,22.27,22.32,78099.0,20.4678,20.4862,20.3855,20.4312,78099.0
2018-05-11 10:00:00,22.31,22.47,22.28,22.47,88484.0,20.4221,20.5685,20.3946,20.5685,88484.0
2018-05-11 10:10:00,22.48,22.49,22.27,22.35,84512.0,20.5777,20.5868,20.3855,20.4587,84512.0
2018-05-11 10:20:00,22.34,22.36,22.3,22.3,32192.0,20.4495,20.4678,20.4129,20.4129,32192.0
2018-05-11 10:30:00,22.3,22.3,22.21,22.21,53262.0,20.4129,20.4129,20.3305,20.3305,53262.0
2018-05-11 10:40:00,22.21,22.26,22.2,22.26,117012.0,20.3305,20.3763,20.3214,20.3763,117012.0
2018-05-11 10:50:00,22.25,22.32,22.25,22.3,43653.0,20.3672,20.4312,20.3672,20.4129,43653.0
2018-05-11 11:00:00,22.3,22.32,22.22,22.24,74430.0,20.4129,20.4312,20.3397,20.358,74430.0
2018-05-11 11:10:00,22.23,22.33,22.23,22.26,35413.0,20.3488,20.4404,20.3488,20.3763,35413.0
2018-05-11 11:20:00,22.26,22.29,22.23,22.29,38155.0,20.3763,20.4038,20.3488,20.4038,38155.0
2018-05-11 11:30:00,22.29,22.29,22.19,22.23,97288.0,20.4038,20.4038,20.3122,20.3488,97288.0
2018-05-11 11:40:00,22.24,22.27,22.17,22.17,136801.0,20.358,20.3855,20.2939,20.2939,136801.0
2018-05-11 11:50:00,22.18,22.23,22.14,22.14,32027.0,20.3031,20.3488,20.2665,20.2665,32027.0
2018-05-11 12:00:00,22.14,22.14,22.1,22.14,25796.0,20.2665,20.2665,20.2298,20.2665,25796.0
2018-05-11 12:10:00,22.14,22.14,22.06,22.07,84034.0,20.2665,20.2665,20.1932,20.2024,84034.0
2018-05-11 12:20:00,22.06,22.06,22.02,22.06,65370.0,20.1932,20.1932,20.1566,20.1932,65370.0
2018-05-11 12:30:00,22.05,22.11,22.05,22.07,45054.0,20.1841,20.239,20.1841,20.2024,45054.0
2018-05-11 12:40:00,22.07,22.09,22.03,22.09,31127.0,20.2024,20.2207,20.1658,20.2207,31127.0
2018-05-11 12:50:00,22.09,22.1,22.06,22.1,23947.0,20.2207,20.2298,20.1932,20.2298,23947.0
2018-05-11 13:00:00,22.1,22.1,22.07,22.07,20746.0,20.2298,20.2298,20.2024,20.2024,20746.0
2018-05-11 13:10:00,22.07,22.08,22.05,22.07,27607.0,20.2024,20.2115,20.1841,20.2024,27607.0
2018-05-11 13:20:00,22.08,22.1,22.07,22.1,19684.0,20.2115,20.2298,20.2024,20.2298,19684.0
2018-05-11 13:30:00,22.09,22.1,22.04,22.08,37247.0,20.2207,20.2298,20.1749,20.2115,37247.0
2018-05-11 13:40:00,22.09,22.11,22.06,22.07,24995.0,20.2207,20.239,20.1932,20.2024,24995.0
2018-05-11 13:50:00,22.06,22.06,22.0,22.0,25477.0,20.1932,20.1932,20.1383,20.1383,25477.0
2018-05-11 14:00:00,22.0,22.02,21.9,21.9,205298.0,20.1383,20.1566,20.0468,20.0468,205298.0
2018-05-11 14:10:00,21.9,21.92,21.8,21.85,94133.0,20.0468,20.0651,19.9552,20.001,94133.0
2018-05-11 14:20:00,21.85,21.89,21.81,21.86,49445.0,20.001,20.0376,19.9644,20.0102,49445.0
2018-05-11 14:30:00,21.86,21.94,21.84,21.94,31636.0,20.0102,20.0834,19.9918,20.0834,31636.0
2018-05-11 14:40:00,21.94,21.98,21.91,21.91,36444.0,20.0834,20.12,20.0559,20.0559,36444.0
2018-05-11 14:50:00,21.92,21.98,21.91,21.94,37658.0,20.0651,20.12,20.0559,20.0834,37658.0
2018-05-11 15:00:00,21.95,22.05,21.95,22.05,51157.0,20.0925,20.1841,20.0925,20.1841,51157.0
2018-05-11 15:10:00,22.05,22.05,22.01,22.01,39779.0,20.1841,20.1841,20.1475,20.1475,39779.0
2018-05-11 15:20:00,22.01,22.02,21.98,22.01,57603.0,20.1475,20.1566,20.12,20.1475,57603.0
2018-05-11 15:30:00,22.0,22.01,21.92,21.92,87525.0,20.1383,20.1475,20.0651,20.0651,87525.0
2018-05-11 15:40:00,21.93,22.01,21.9,21.99,167349.0,20.0742,20.1475,20.0468,20.1292,167349.0
2018-05-11 15:50:00,21.99,22.03,21.93,22.03,562271.0,20.1292,20.1658,20.0742,20.1658,562271.0
2018-05-14 09:30:00,22.05,22.15,22.05,22.08,54084.0,20.1841,20.2756,20.1841,20.2115,54084.0
2018-05-14 09:40:00,22.08,22.17,22.06,22.09,43187.0,20.2115,20.2939,20.1932,20.2207,43187.0
2018-05-14 09:50:00,22.08,22.17,22.08,22.09,45420.0,20.2115,20.2939,20.2115,20.2207,45420.0
2018-05-14 10:00:00,22.09,22.09,22.01,22.01,23963.0,20.2207,20.2207,20.1475,20.1475,23963.0
2018-05-14 10:10:00,22.02,22.05,22.01,22.03,16235.0,20.1566,20.1841,20.1475,20.1658,16235.0
2018-05-14 10:20:00,22.02,22.02,21.91,21.99,39434.0,20.1566,20.1566,20.0559,20.1292,39434.0
2018-05-14 10:30:00,21.98,22.0,21.95,21.95,25260.0,20.12,20.1383,20.0925,20.0925,25260.0
2018-05-14 10:40:00,21.95,21.95,21.89,21.9,19205.0,20.0925,20.0925,20.0376,20.0468,19205.0
2018-05-14 10:50:00,21.91,21.94,21.9,21.92,12051.0,20.0559,20.0834,20.0468,20.0651,12051.0
2018-05-14 11:00:00,21.92,21.92,21.87,21.91,24172.0,20.0651,20.0651,20.0193,20.0559,24172.0
2018-05-14 11:10:00,21.92,21.92,21.87,21.87,16831.0,20.0651,20.0651,20.0193,20.0193,16831.0
2018-05-14 11:20:00,21.87,21.88,21.82,21.87,48607.0,20.0193,20.0285,19.9735,20.0193,48607.0
2018-05-14 11:30:00,21.87,21.88,21.83,21.83,28451.0,20.0193,20.0285,19.9827,19.9827,28451.0
2018-05-14 11:40:00,21.83,21.85,21.8,21.81,37214.0,19.9827,20.001,19.9552,19.9644,37214.0
2018-05-14 11:50:00,21.8,21.8,21.61,21.68,286063.0,19.9552,19.9552,19.7813,19.8454,286063.0
2018-05-14 12:00:00,21.67,21.69,21.66,21.68,14755.0,19.8362,19.8545,19.8271,19.8454,14755.0
2018-05-14 12:10:00,21.68,21.73,21.66,21.71,39371.0,19.8454,19.8912,19.8271,19.8728,39371.0
2018-05-14 12:20:00,21.71,21.76,21.65,21.65,95077.0,19.8728,19.9186,19.8179,19.8179,95077.0
2018-05-14 12:30:00,21.65,21.65,21.55,21.61,81603.0,19.8179,19.8179,19.7264,19.7813,81603.0
2018-05-14 12:40:00,21.62,21.64,21.59,21.59,15888.0,19.7905,19.8088,19.763,19.763,15888.0
2018-05-14 12:50:00,21.59,21.6,21.51,21.53,39415.0,19.763,19.7722,19.6898,19.7081,39415.0
2018-05-14 13:00:00,21.53,21.56,21.48,21.56,99000.0,19.7081,19.7355,19.6623,19.7355,99000.0
2018-05-14 13:10:00,21.57,21.57,21.46,21.49,24564.0,19.7447,19.7447,19.644,19.6715,24564.0
2018-05-14 13:20:00,21.49,21.6,21.49,21.59,26463.0,19.6715,19.7722,19.6715,19.763,26463.0
2018-05-14 13:30:00,21.59,21.6,21.55,21.56,128659.0,19.763,19.7722,19.7264,19.7355,128659.0
2018-05-14 13:40:00,21.56,21.64,21.55,21.55,62728.0,19.7355,19.8088,19.7264,19.7264,62728.0
2018-05-14 13:50:00,21.55,21.58,21.55,21.55,73880.0,19.7264,19.7538,19.7264,19.7264,73880.0
2018-05-14 14:00:00,21.55,21.56,21.49,21.49,54061.0,19.7264,19.7355,19.6715,19.6715,54061.0
2018-05-14 14:10:00,21.49,21.55,21.49,21.49,29072.0,19.6715,19.7264,19.6715,19.6715,29072.0
2018-05-14 14:20:00,21.5,21.52,21.49,21.51,14193.0,19.6806,19.6989,19.6715,19.6898,14193.0
2018-05-14 14:30:00,21.51,21.6,21.51,21.6,42966.0,19.6898,19.7722,19.6898,19.7722,42966.0
2018-05-14 14:40:00,21.6,21.64,21.58,21.64,38809.0,19.7722,19.8088,19.7538,19.8088,38809.0
2018-05-14 14:50:00,21.64,21.69,21.63,21.69,75899.0,19.8088,19.8545,19.7996,19.8545,75899.0
2018-05-14 15:00:00,21.69,21.88,21.68,21.88,127776.0,19.8545,20.0285,19.8454,20.0285,127776.0
2018-05-14 15:10:00,21.88,21.94,21.88,21.89,89781.0,20.0285,20.0834,20.0285,20.0376,89781.0
2018-05-14 15:20:00,21.9,21.91,21.89,21.91,45190.0,20.0468,20.0559,20.0376,20.0559,45190.0
2018-05-14 15:30:00,21.91,21.93,21.9,21.92,114908.0,20.0559,20.0742,20.0468,20.0651,114908.0
2018-05-14 15:40:00,21.92,21.92,21.81,21.82,84207.0,20.0651,20.0651,19.9644,19.9735,84207.0
2018-05-14 15:50:00,21.81,21.83,21.75,21.76,285751.0,19.9644,19.9827,19.9095,19.9186,285751.0
2018-05-15 09:30:00,21.73,21.77,21.65,21.7,59263.0,19.8912,19.9278,19.8179,19.8637,59263.0
2018-05-15 09:40:00,21.7,21.73,21.65,21.7,15919.0,19.8637,19.8912,19.8179,19.8637,15919.0
2018-05-15 09:50:00,21.71,21.74,21.67,21.69,15293.0,19.8728,19.9003,19.8362,19.8545,15293.0
2018-05-15 10:00:00,21.68,21.74,21.68,21.69,15233.0,19.8454,19.9003,19.8454,19.8545,15233.0
2018-05-15 10:10:00,21.7,21.71,21.63,21.66,140577.0,19.8637,19.8728,19.7996,19.8271,140577.0
2018-05-15 10:20:00,21.67,21.68,21.65,21.67,29900.0,19.8362,19.8454,19.8179,19.8362,29900.0
2018-05-15 10:30:00,21.66,21.73,21.66,21.73,14855.0,19.8271,19.8912,19.8271,19.8912,14855.0
2018-05-15 10:40:00,21.72,21.73,21.68,21.69,18739.0,19.882,19.8912,19.8454,19.8545,18739.0
2018-05-15 10:50:00,21.7,21.72,21.69,21.71,34923.0,19.8637,19.882,19.8545,19.8728,34923.0
2018-05-15 11:00:00,21.71,21.74,21.67,21.72,22506.0,19.8728,19.9003,19.8362,19.882,22506.0
2018-05-15 11:10:00,21.72,21.8,21.71,21.8,11117.0,19.882,19.9552,19.8728,19.9552,11117.0
2018-05-15 11:20:00,21.8,21.8,21.73,21.76,31439.0,19.9552,19.9552,19.8912,19.9186,31439.0
2018-05-15 11:30:00,21.76,21.83,21.76,21.82,11210.0,19.9186,19.9827,19.9186,19.9735,11210.0
2018-05-15 11:40:00,21.82,21.88,21.82,21.88,14962.0,19.9735,20.0285,19.9735,20.0285,14962.0
2018-05-15 11:50:00,21.88,21.9,21.82,21.83,22282.0,20.0285,20.0468,19.9735,19.9827,22282.0
2018-05-15 12:00:00,21.83,21.85,21.8,21.81,13321.0,19.9827,20.001,19.9552,19.9644,13321.0
2018-05-15 12:10:00,21.82,21.83,21.8,21.81,10120.0,19.9735,19.9827,19.9552,19.9644,10120.0
2018-05-15 12:20:00,21.81,21.83,21.81,21.82,20950.0,19.9644,19.9827,19.9644,19.9735,20950.0
2018-05-15 12:30:00,21.82,21.86,21.81,21.83,19194.0,19.9735,20.0102,19.9644,19.9827,19194.0
2018-05-15 12:40:00,21.84,21.87,21.83,21.86,10730.0,19.9918,20.0193,19.9827,20.0102,10730.0
2018-05-15 12:50:00,21.86,21.89,21.85,21.86,5150.0,20.0102,20.0376,20.001,20.0102,5150.0
2018-05-15 13:00:00,21.86,21.89,21.81,21.84,49421.0,20.0102,20.0376,19.9644,19.9918,49421.0
2018-05-15 13:10:00,21.83,21.86,21.83,21.86,20942.0,19.9827,20.0102,19.9827,20.0102,20942.0
2018-05-15 13:20:00,21.85,21.9,21.81,21.89,67142.0,20.001,20.0468,19.9644,20.0376,67142.0
2018-05-15 13:30:00,21.89,21.95,21.89,21.89,27128.0,20.0376,20.0925,20.0376,20.0376,27128.0
2018-05-15 13:40:00,21.89,21.92,21.89,21.89,10126.0,20.0376,20.0651,20.0376,20.0376,10126.0
2018-05-15 13:50:00,21.9,21.9,21.81,21.83,17263.0,20.0468,20.0468,19.9644,19.9827,17263.0
2018-05-15 14:00:00,21.83,21.85,21.81,21.82,16255.0,19.9827,20.001,19.9644,19.9735,16255.0
2018-05-15 14:10:00,21.82,21.85,21.8,21.8,12329.0,19.9735,20.001,19.9552,19.9552,12329.0
2018-05-15 14:20:00,21.8,21.82,21.76,21.8,19103.0,19.9552,19.9735,19.9186,19.9552,19103.0
2018-05-15 14:30:00,21.8,21.84,21.79,21.8,15980.0,19.9552,19.9918,19.9461,19.9552,15980.0
2018-05-15 14:40:00,21.8,21.81,21.77,21.77,10628.0,19.9552,19.9644,19.9278,19.9278,10628.0
2018-05-15 14:50:00,21.78,21.78,21.73,21.76,14802.0,19.9369,19.9369,19.8912,19.9186,14802.0
2018-05-15 15:00:00,21.77,21.77,21.73,21.73,8540.0,19.9278,19.9278,19.8912,19.8912,8540.0
2018-05-15 15:10:00,21.73,21.73,21.7,21.71,19972.0,19.8912,19.8912,19.8637,19.8728,19972.0
2018-05-15 15:20:00,21.71,21.72,21.65,21.66,67145.0,19.8728,19.882,19.8179,19.8271,67145.0
2018-05-15 15:30:00,21.66,21.68,21.65,21.65,91148.0,19.8271,19.8454,19.8179,19.8179,91148.0
2018-05-15 15:40:00,21.65,21.69,21.65,21.65,119841.0,19.8179,19.8545,19.8179,19.8179,119841.0
2018-05-15 15:50:00,21.66,21.67,21.54,21.58,359716.0,19.8271,19.8362,19.7172,19.7538,359716.0
2018-05-16 09:30:00,21.8,22.11,21.8,22.08,276483.0,19.9552,20.239,19.9552,20.2115,276483.0
2018-05-16 09:40:00,22.06,22.12,21.97,22.05,73806.0,20.1932,20.2482,20.1108,20.1841,73806.0
2018-05-16 09:50:00,22.05,22.11,22.04,22.04,53470.0,20.1841,20.239,20.1749,20.1749,53470.0
2018-05-16 10:00:00,22.04,22.25,21.98,22.24,320959.0,20.1749,20.3672,20.12,20.358,320959.0
2018-05-16 10:10:00,22.23,22.37,22.17,22.33,327724.0,20.3488,20.477,20.2939,20.4404,327724.0
2018-05-16 10:20:00,22.33,22.49,22.3,22.38,167684.0,20.4404,20.5868,20.4129,20.4862,167684.0
2018-05-16 10:30:00,22.39,22.46,22.38,22.45,115389.0,20.4953,20.5594,20.4862,20.5502,115389.0
2018-05-16 10:40:00,22.45,22.48,22.41,22.42,43144.0,20.5502,20.5777,20.5136,20.5228,43144.0
2018-05-16 10:50:00,22.43,22.54,22.42,22.54,139354.0,20.5319,20.6326,20.5228,20.6326,139354.0
2018-05-16 11:00:00,22.54,22.55,22.44,22.51,101553.0,20.6326,20.6418,20.5411,20.6052,101553.0
2018-05-16 11:10:00,22.5,22.52,22.45,22.48,41514.0,20.596,20.6143,20.5502,20.5777,41514.0
2018-05-16 11:20:00,22.47,22.5,22.45,22.49,41859.0,20.5685,20.596,20.5502,20.5868,41859.0
2018-05-16 11:30:00,22.49,22.5,22.43,22.44,64384.0,20.5868,20.596,20.5319,20.5411,64384.0
2018-05-16 11:40:00,22.44,22.52,22.44,22.5,43533.0,20.5411,20.6143,20.5411,20.596,43533.0
2018-05-16 11:50:00,22.5,22.56,22.48,22.56,39304.0,20.596,20.6509,20.5777,20.6509,39304.0
2018-05-16 12:00:00,22.56,22.6,22.56,22.58,28428.0,20.6509,20.6875,20.6509,20.6692,28428.0
2018-05-16 12:10:00,22.58,22.58,22.49,22.52,68180.0,20.6692,20.6692,20.5868,20.6143,68180.0
2018-05-16 12:20:00,22.52,22.62,22.51,22.58,32214.0,20.6143,20.7058,20.6052,20.6692,32214.0
2018-05-16 12:30:00,22.58,22.67,22.58,22.64,146123.0,20.6692,20.7516,20.6692,20.7241,146123.0
2018-05-16 12:40:00,22.64,22.65,22.59,22.64,93082.0,20.7241,20.7333,20.6784,20.7241,93082.0
2018-05-16 12:50:00,22.64,22.66,22.63,22.64,15566.0,20.7241,20.7425,20.715,20.7241,15566.0
2018-05-16 13:00:00,22.64,22.68,22.62,22.63,44851.0,20.7241,20.7608,20.7058,20.715,44851.0
2018-05-16 13:10:00,22.64,22.65,22.58,22.59,53175.0,20.7241,20.7333,20.6692,20.6784,53175.0
2018-05-16 13:20:00,22.58,22.58,22.54,22.55,18640.0,20.6692,20.6692,20.6326,20.6418,18640.0
2018-05-16 13:30:00,22.55,22.57,22.53,22.54,38971.0,20.6418,20.6601,20.6235,20.6326,38971.0
2018-05-16 13:40:00,22.53,22.54,22.48,22.51,33956.0,20.6235,20.6326,20.5777,20.6052,33956.0
2018-05-16 13:50:00,22.52,22.53,22.51,22.53,21166.0,20.6143,20.6235,20.6052,20.6235,21166.0
2018-05-16 14:00:00,22.53,22.53,22.5,22.5,30444.0,20.6235,20.6235,20.596,20.596,30444.0
2018-05-16 14:10:00,22.5,22.51,22.48,22.51,24404.0,20.596,20.6052,20.5777,20.6052,24404.0
2018-05-16 14:20:00,22.51,22.53,22.46,22.48,49805.0,20.6052,20.6235,20.5594,20.5777,49805.0
2018-05-16 14:30:00,22.48,22.48,22.42,22.45,66640.0,20.5777,20.5777,20.5228,20.5502,66640.0
2018-05-16 14:40:00,22.45,22.45,22.42,22.45,36062.0,20.5502,20.5502,20.5228,20.5502,36062.0
2018-05-16 14:50:00,22.45,22.48,22.43,22.44,38939.0,20.5502,20.5777,20.5319,20.5411,38939.0
2018-05-16 15:00:00,22.44,22.44,22.38,22.43,72551.0,20.5411,20.5411,20.4862,20.5319,72551.0
2018-05-16 15:10:00,22.43,22.43,22.37,22.37,30353.0,20.5319,20.5319,20.477,20.477,30353.0
2018-05-16 15:20:00,22.38,22.41,22.37,22.37,37447.0,20.4862,20.5136,20.477,20.477,37447.0
2018-05-16 15:30:00,22.38,22.39,22.33,22.36,67135.0,20.4862,20.4953,20.4404,20.4678,67135.0
2018-05-16 15:40:00,22.36,22.37,22.31,22.31,181993.0,20.4678,20.477,20.4221,20.4221,181993.0
2018-05-16 15:50:00,22.32,22.36,22.31,22.33,323050.0,20.4312,20.4678,20.4221,20.4404,323050.0
2018-05-17 09:30:00,22.31,22.49,22.25,22.45,119461.0,20.4221,20.5868,20.3672,20.5502,119461.0
2018-05-17 09:40:00,22.45,22.7,22.44,22.7,148520.0,20.5502,20.7791,20.5411,20.7791,148520.0
2018-05-17 09:50:00,22.7,22.71,22.6,22.63,114848.0,20.7791,20.7882,20.6875,20.715,114848.0
2018-05-17 10:00:00,22.63,22.72,22.62,22.67,55631.0,20.715,20.7974,20.7058,20.7516,55631.0
2018-05-17 10:10:00,22.67,22.67,22.59,22.61,62223.0,20.7516,20.7516,20.6784,20.6967,62223.0
2018-05-17 10:20:00,22.6,22.64,22.59,22.63,75818.0,20.6875,20.7241,20.6784,20.715,75818.0
2018-05-17 10:30:00,22.63,22.69,22.62,22.65,69493.0,20.715,20.7699,20.7058,20.7333,69493.0
2018-05-17 10:40:00,22.66,22.76,22.65,22.71,76473.0,20.7425,20.834,20.7333,20.7882,76473.0
2018-05-17 10:50:00,22.71,22.72,22.64,22.7,50128.0,20.7882,20.7974,20.7241,20.7791,50128.0
2018-05-17 11:00:00,22.71,22.74,22.7,22.71,34442.0,20.7882,20.8157,20.7791,20.7882,34442.0
2018-05-17 11:10:00,22.71,22.75,22.7,22.75,42508.0,20.7882,20.8248,20.7791,20.8248,42508.0
2018-05-17 11:20:00,22.75,22.76,22.67,22.71,117563.0,20.8248,20.834,20.7516,20.7882,117563.0
2018-05-17 11:30:00,22.7,22.77,22.7,22.76,64986.0,20.7791,20.8431,20.7791,20.834,64986.0
2018-05-17 11:40:00,22.75,22.76,22.72,22.72,45846.0,20.8248,20.834,20.7974,20.7974,45846.0
2018-05-17 11:50:00,22.72,22.77,22.7,22.73,23103.0,20.7974,20.8431,20.7791,20.8065,23103.0
2018-05-17 12:00:00,22.73,22.76,22.68,22.75,63943.0,20.8065,20.834,20.7608,20.8248,63943.0
2018-05-17 12:10:00,22.75,22.78,22.7,22.71,39612.0,20.8248,20.8523,20.7791,20.7882,39612.0
2018-05-17 12:20:00,22.71,22.8,22.69,22.78,32391.0,20.7882,20.8706,20.7699,20.8523,32391.0
2018-05-17 12:30:00,22.78,22.79,22.73,22.73,35250.0,20.8523,20.8615,20.8065,20.8065,35250.0
2018-05-17 12:40:00,22.73,22.75,22.68,22.7,42608.0,20.8065,20.8248,20.7608,20.7791,42608.0
2018-05-17 12:50:00,22.7,22.73,22.66,22.66,35882.0,20.7791,20.8065,20.7425,20.7425,35882.0
2018-05-17 13:00:00,22.67,22.69,22.6,22.64,80436.0,20.7516,20.7699,20.6875,20.7241,80436.0
2018-05-17 13:10:00,22.65,22.69,22.61,22.66,57762.0,20.7333,20.7699,20.6967,20.7425,57762.0
2018-05-17 13:20:00,22.66,22.72,22.66,22.71,64460.0,20.7425,20.7974,20.7425,20.7882,64460.0
2018-05-17 13:30:00,22.7,22.72,22.68,22.69,60714.0,20.7791,20.7974,20.7608,20.7699,60714.0
2018-05-17 13:40:00,22.68,22.71,22.66,22.66,66854.0,20.7608,20.7882,20.7425,20.7425,66854.0
2018-05-17 13:50:00,22.67,22.67,22.63,22.65,84108.0,20.7516,20.7516,20.715,20.7333,84108.0
2018-05-17 14:00:00,22.66,22.66,22.59,22.65,69797.0,20.7425,20.7425,20.6784,20.7333,69797.0
2018-05-17 14:10:00,22.65,22.67,22.64,22.64,43302.0,20.7333,20.7516,20.7241,20.7241,43302.0
2018-05-17 14:20:00,22.65,22.66,22.62,22.65,32289.0,20.7333,20.7425,20.7058,20.7333,32289.0
2018-05-17 14:30:00,22.65,22.7,22.65,22.67,102640.0,20.7333,20.7791,20.7333,20.7516,102640.0
2018-05-17 14:40:00,22.67,22.71,22.66,22.69,99849.0,20.7516,20.7882,20.7425,20.7699,99849.0
2018-05-17 14:50:00,22.69,22.69,22.66,22.68,45371.0,20.7699,20.7699,20.7425,20.7608,45371.0
2018-05-17 15:00:00,22.68,22.73,22.67,22.71,49992.0,20.7608,20.8065,20.7516,20.7882,49992.0
2018-05-17 15:10:00,22.71,22.73,22.66,22.68,74642.0,20.7882,20.8065,20.7425,20.7608,74642.0
2018-05-17 15:20:00,22.68,22.71,22.67,22.69,98760.0,20.7608,20.7882,20.7516,20.7699,98760.0
2018-05-17 15:30:00,22.69,22.72,22.68,22.71,51939.0,20.7699,20.7974,20.7608,20.7882,51939.0
2018-05-17 15:40:00,22.71,22.75,22.68,22.73,173156.0,20.7882,20.8248,20.7608,20.8065,173156.0
2018-05-17 15:50:00,22.73,22.76,22.71,22.71,325639.0,20.8065,20.834,20.7882,20.7882,325639.0
2018-05-18 09:30:00,22.73,22.74,22.57,22.58,33860.0,20.8065,20.8157,20.6601,20.6692,33860.0
2018-05-18 09:40:00,22.6,22.68,22.59,22.65,21822.0,20.6875,20.7608,20.6784,20.7333,21822.0
2018-05-18 09:50:00,22.66,22.7,22.62,22.63,32349.0,20.7425,20.7791,20.7058,20.715,32349.0
2018-05-18 10:00:00,22.62,22.64,22.56,22.62,27696.0,20.7058,20.7241,20.6509,20.7058,27696.0
2018-05-18 10:10:00,22.62,22.62,22.56,22.62,28120.0,20.7058,20.7058,20.6509,20.7058,28120.0
2018-05-18 10:20:00,22.61,22.65,22.58,22.62,50635.0,20.6967,20.7333,20.6692,20.7058,50635.0
2018-05-18 10:30:00,22.61,22.62,22.57,22.59,70798.0,20.6967,20.7058,20.6601,20.6784,70798.0
2018-05-18 10:40:00,22.58,22.6,22.55,22.57,19171.0,20.6692,20.6875,20.6418,20.6601,19171.0
2018-05-18 10:50:00,22.57,22.59,22.55,22.57,11180.0,20.6601,20.6784,20.6418,20.6601,11180.0
2018-05-18 11:00:00,22.57,22.61,22.56,22.61,60084.0,20.6601,20.6967,20.6509,20.6967,60084.0
2018-05-18 11:10:00,22.61,22.62,22.59,22.61,13518.0,20.6967,20.7058,20.6784,20.6967,13518.0
2018-05-18 11:20:00,22.61,22.64,22.59,22.62,73673.0,20.6967,20.7241,20.6784,20.7058,73673.0
2018-05-18 11:30:00,22.62,22.64,22.61,22.63,24618.0,20.7058,20.7241,20.6967,20.715,24618.0
2018-05-18 11:40:00,22.62,22.64,22.62,22.63,38915.0,20.7058,20.7241,20.7058,20.715,38915.0
2018-05-18 11:50:00,22.63,22.64,22.61,22.62,41492.0,20.715,20.7241,20.6967,20.7058,41492.0
2018-05-18 12:00:00,22.61,22.61,22.6,22.6,9449.0,20.6967,20.6967,20.6875,20.6875,9449.0
2018-05-18 12:10:00,22.6,22.6,22.57,22.58,11273.0,20.6875,20.6875,20.6601,20.6692,11273.0
2018-05-18 12:20:00,22.58,22.59,22.57,22.57,21843.0,20.6692,20.6784,20.6601,20.6601,21843.0
2018-05-18 12:30:00,22.58,22.59,22.56,22.57,5406.0,20.6692,20.6784,20.6509,20.6601,5406.0
2018-05-18 12:40:00,22.58,22.6,22.58,22.58,9085.0,20.6692,20.6875,20.6692,20.6692,9085.0
2018-05-18 12:50:00,22.58,22.58,22.56,22.56,13693.0,20.6692,20.6692,20.6509,20.6509,13693.0
2018-05-18 13:00:00,22.56,22.57,22.53,22.56,28701.0,20.6509,20.6601,20.6235,20.6509,28701.0
2018-05-18 13:10:00,22.55,22.61,22.55,22.57,41100.0,20.6418,20.6967,20.6418,20.6601,41100.0
2018-05-18 13:20:00,22.56,22.58,22.55,22.56,15859.0,20.6509,20.6692,20.6418,20.6509,15859.0
2018-05-18 13:30:00,22.55,22.56,22.46,22.47,64632.0,20.6418,20.6509,20.5594,20.5685,64632.0
2018-05-18 13:40:00,22.47,22.51,22.47,22.5,17072.0,20.5685,20.6052,20.5685,20.596,17072.0
2018-05-18 13:50:00,22.5,22.52,22.48,22.51,14653.0,20.596,20.6143,20.5777,20.6052,14653.0
2018-05-18 14:00:00,22.5,22.51,22.48,22.51,13763.0,20.596,20.6052,20.5777,20.6052,13763.0
2018-05-18 14:10:00,22.51,22.52,22.47,22.48,10200.0,20.6052,20.6143,20.5685,20.5777,10200.0
2018-05-18 14:20:00,22.48,22.49,22.46,22.46,14174.0,20.5777,20.5868,20.5594,20.5594,14174.0
2018-05-18 14:30:00,22.47,22.48,22.46,22.48,10189.0,20.5685,20.5777,20.5594,20.5777,10189.0
2018-05-18 14:40:00,22.47,22.49,22.46,22.49,19971.0,20.5685,20.5868,20.5594,20.5868,19971.0
2018-05-18 14:50:00,22.49,22.49,22.46,22.48,23159.0,20.5868,20.5868,20.5594,20.5777,23159.0
2018-05-18 15:00:00,22.48,22.48,22.45,22.46,31326.0,20.5777,20.5777,20.5502,20.5594,31326.0
2018-05-18 15:10:00,22.46,22.46,22.41,22.42,63198.0,20.5594,20.5594,20.5136,20.5228,63198.0
2018-05-18 15:20:00,22.41,22.43,22.38,22.39,52629.0,20.5136,20.5319,20.4862,20.4953,52629.0
2018-05-18 15:30:00,22.39,22.4,22.36,22.37,59184.0,20.4953,20.5045,20.4678,20.477,59184.0
2018-05-18 15:40:00,22.37,22.37,22.3,22.33,148051.0,20.477,20.477,20.4129,20.4404,148051.0
2018-05-18 15:50:00,22.32,22.42,22.3,22.4,422067.0,20.4312,20.5228,20.4129,20.5045,422067.0
2018-05-21 09:30:00,22.5,22.6,22.43,22.53,50011.0,20.596,20.6875,20.5319,20.6235,50011.0
2018-05-21 09:40:00,22.53,22.59,22.51,22.57,65144.0,20.6235,20.6784,20.6052,20.6601,65144.0
2018-05-21 09:50:00,22.57,22.63,22.56,22.58,91267.0,20.6601,20.715,20.6509,20.6692,91267.0
2018-05-21 10:00:00,22.58,22.63,22.58,22.61,41232.0,20.6692,20.715,20.6692,20.6967,41232.0
2018-05-21 10:10:00,22.62,22.67,22.62,22.63,36118.0,20.7058,20.7516,20.7058,20.715,36118.0
2018-05-21 10:20:00,22.62,22.72,22.62,22.72,36802.0,20.7058,20.7974,20.7058,20.7974,36802.0
2018-05-21 10:30:00,22.73,22.8,22.72,22.76,72484.0,20.8065,20.8706,20.7974,20.834,72484.0
2018-05-21 10:40:00,22.75,22.78,22.72,22.74,31526.0,20.8248,20.8523,20.7974,20.8157,31526.0
2018-05-21 10:50:00,22.73,22.75,22.7,22.71,25896.0,20.8065,20.8248,20.7791,20.7882,25896.0
2018-05-21 11:00:00,22.71,22.71,22.66,22.68,39300.0,20.7882,20.7882,20.7425,20.7608,39300.0
2018-05-21 11:10:00,22.69,22.7,22.62,22.63,16365.0,20.7699,20.7791,20.7058,20.715,16365.0
2018-05-21 11:20:00,22.63,22.7,22.61,22.7,46400.0,20.715,20.7791,20.6967,20.7791,46400.0
2018-05-21 11:30:00,22.7,22.74,22.68,22.73,43740.0,20.7791,20.8157,20.7608,20.8065,43740.0
2018-05-21 11:40:00,22.72,22.76,22.69,22.75,33338.0,20.7974,20.834,20.7699,20.8248,33338.0
2018-05-21 11:50:00,22.75,22.76,22.7,22.73,28168.0,20.8248,20.834,20.7791,20.8065,28168.0
2018-05-21 12:00:00,22.73,22.78,22.71,22.78,23612.0,20.8065,20.8523,20.7882,20.8523,23612.0
2018-05-21 12:10:00,22.79,22.83,22.78,22.82,36432.0,20.8615,20.8981,20.8523,20.8889,36432.0
2018-05-21 12:20:00,22.82,22.88,22.81,22.83,116372.0,20.8889,20.9438,20.8798,20.8981,116372.0
2018-05-21 12:30:00,22.82,22.83,22.81,22.82,21105.0,20.8889,20.8981,20.8798,20.8889,21105.0
2018-05-21 12:40:00,22.81,22.83,22.81,22.81,26302.0,20.8798,20.8981,20.8798,20.8798,26302.0
2018-05-21 12:50:00,22.81,22.85,22.81,22.84,24106.0,20.8798,20.9164,20.8798,20.9072,24106.0
2018-05-21 13:00:00,22.84,22.89,22.84,22.89,27005.0,20.9072,20.953,20.9072,20.953,27005.0
2018-05-21 13:10:00,22.89,22.9,22.87,22.9,21408.0,20.953,20.9621,20.9347,20.9621,21408.0
2018-05-21 13:20:00,22.9,22.9,22.85,22.86,52148.0,20.9621,20.9621,20.9164,20.9255,52148.0
2018-05-21 13:30:00,22.87,22.87,22.83,22.86,39028.0,20.9347,20.9347,20.8981,20.9255,39028.0
2018-05-21 13:40:00,22.86,22.87,22.85,22.86,19839.0,20.9255,20.9347,20.9164,20.9255,19839.0
2018-05-21 13:50:00,22.86,22.87,22.77,22.79,82830.0,20.9255,20.9347,20.8431,20.8615,82830.0
2018-05-21 14:00:00,22.78,22.83,22.77,22.83,26101.0,20.8523,20.8981,20.8431,20.8981,26101.0
2018-05-21 14:10:00,22.82,22.83,22.78,22.78,18147.0,20.8889,20.8981,20.8523,20.8523,18147.0
2018-05-21 14:20:00,22.79,22.8,22.69,22.71,69172.0,20.8615,20.8706,20.7699,20.7882,69172.0
2018-05-21 14:30:00,22.71,22.72,22.65,22.67,30904.0,20.7882,20.7974,20.7333,20.7516,30904.0
2018-05-21 14:40:00,22.67,22.7,22.66,22.7,51427.0,20.7516,20.7791,20.7425,20.7791,51427.0
2018-05-21 14:50:00,22.7,22.74,22.69,22.74,61490.0,20.7791,20.8157,20.7699,20.8157,61490.0
2018-05-21 15:00:00,22.73,22.74,22.73,22.73,13800.0,20.8065,20.8157,20.8065,20.8065,13800.0
2018-05-21 15:10:00,22.73,22.75,22.73,22.75,27506.0,20.8065,20.8248,20.8065,20.8248,27506.0
2018-05-21 15:20:00,22.75,22.76,22.67,22.68,55284.0,20.8248,20.834,20.7516,20.7608,55284.0
2018-05-21 15:30:00,22.69,22.7,22.66,22.69,44322.0,20.7699,20.7791,20.7425,20.7699,44322.0
2018-05-21 15:40:00,22.69,22.69,22.63,22.63,98772.0,20.7699,20.7699,20.715,20.715,98772.0
2018-05-21 15:50:00,22.64,22.68,22.63,22.66,234611.0,20.7241,20.7608,20.715,20.7425,234611.0
2018-05-22 09:30:00,22.69,22.84,22.66,22.83,133929.0,20.7699,20.9072,20.7425,20.8981,133929.0
2018-05-22 09:40:00,22.83,22.85,22.38,22.54,424500.0,20.8981,20.9164,20.4862,20.6326,424500.0
2018-05-22 09:50:00,22.55,22.67,22.53,22.55,161885.0,20.6418,20.7516,20.6235,20.6418,161885.0
2018-05-22 10:00:00,22.54,22.62,22.47,22.55,60406.0,20.6326,20.7058,20.5685,20.6418,60406.0
2018-05-22 10:10:00,22.56,22.57,22.48,22.48,108171.0,20.6509,20.6601,20.5777,20.5777,108171.0
2018-05-22 10:20:00,22.48,22.56,22.43,22.46,45330.0,20.5777,20.6509,20.5319,20.5594,45330.0
2018-05-22 10:30:00,22.46,22.56,22.46,22.55,26781.0,20.5594,20.6509,20.5594,20.6418,26781.0
2018-05-22 10:40:00,22.56,22.62,22.49,22.55,35579.0,20.6509,20.7058,20.5868,20.6418,35579.0
2018-05-22 10:50:00,22.54,22.64,22.54,22.59,33800.0,20.6326,20.7241,20.6326,20.6784,33800.0
2018-05-22 11:00:00,22.59,22.68,22.58,22.64,26918.0,20.6784,20.7608,20.6692,20.7241,26918.0
2018-05-22 11:10:00,22.63,22.66,22.61,22.64,33264.0,20.715,20.7425,20.6967,20.7241,33264.0
2018-05-22 11:20:00,22.64,22.69,22.63,22.68,32038.0,20.7241,20.7699,20.715,20.7608,32038.0
2018-05-22 11:30:00,22.68,22.72,22.63,22.63,46679.0,20.7608,20.7974,20.715,20.715,46679.0
2018-05-22 11:40:00,22.63,22.66,22.6,22.64,26659.0,20.715,20.7425,20.6875,20.7241,26659.0
2018-05-22 11:50:00,22.64,22.66,22.63,22.63,56978.0,20.7241,20.7425,20.715,20.715,56978.0
2018-05-22 12:00:00,22.63,22.67,22.63,22.64,27241.0,20.715,20.7516,20.715,20.7241,27241.0
2018-05-22 12:10:00,22.64,22.67,22.64,22.66,27092.0,20.7241,20.7516,20.7241,20.7425,27092.0
2018-05-22 12:20:00,22.66,22.66,22.62,22.62,75565.0,20.7425,20.7425,20.7058,20.7058,75565.0
2018-05-22 12:30:00,22.62,22.64,22.59,22.59,66348.0,20.7058,20.7241,20.6784,20.6784,66348.0
2018-05-22 12:40:00,22.6,22.61,22.57,22.59,59153.0,20.6875,20.6967,20.6601,20.6784,59153.0
2018-05-22 12:50:00,22.59,22.6,22.56,22.58,46014.0,20.6784,20.6875,20.6509,20.6692,46014.0
2018-05-22 13:00:00,22.57,22.63,22.57,22.58,29923.0,20.6601,20.715,20.6601,20.6692,29923.0
2018-05-22 13:10:00,22.58,22.59,22.51,22.52,38922.0,20.6692,20.6784,20.6052,20.6143,38922.0
2018-05-22 13:20:00,22.52,22.52,22.45,22.51,70105.0,20.6143,20.6143,20.5502,20.6052,70105.0
2018-05-22 13:30:00,22.5,22.51,22.47,22.5,30013.0,20.596,20.6052,20.5685,20.596,30013.0
2018-05-22 13:40:00,22.5,22.5,22.46,22.5,30528.0,20.596,20.596,20.5594,20.596,30528.0
2018-05-22 13:50:00,22.5,22.51,22.47,22.5,99254.0,20.596,20.6052,20.5685,20.596,99254.0
2018-05-22 14:00:00,22.49,22.51,22.49,22.49,56810.0,20.5868,20.6052,20.5868,20.5868,56810.0
2018-05-22 14:10:00,22.5,22.53,22.46,22.51,112619.0,20.596,20.6235,20.5594,20.6052,112619.0
2018-05-22 14:20:00,22.51,22.51,22.5,22.5,29652.0,20.6052,20.6052,20.596,20.596,29652.0
2018-05-22 14:30:00,22.51,22.58,22.5,22.56,141726.0,20.6052,20.6692,20.596,20.6509,141726.0
2018-05-22 14:40:00,22.55,22.6,22.55,22.59,46360.0,20.6418,20.6875,20.6418,20.6784,46360.0
2018-05-22 14:50:00,22.59,22.59,22.56,22.58,42053.0,20.6784,20.6784,20.6509,20.6692,42053.0
2018-05-22 15:00:00,22.57,22.6,22.57,22.6,40497.0,20.6601,20.6875,20.6601,20.6875,40497.0
2018-05-22 15:10:00,22.6,22.63,22.58,22.63,21116.0,20.6875,20.715,20.6692,20.715,21116.0
2018-05-22 15:20:00,22.63,22.63,22.61,22.62,33438.0,20.715,20.715,20.6967,20.7058,33438.0
2018-05-22 15:30:00,22.62,22.63,22.57,22.61,156084.0,20.7058,20.715,20.6601,20.6967,156084.0
2018-05-22 15:40:00,22.6,22.65,22.6,22.62,109729.0,20.6875,20.7333,20.6875,20.7058,109729.0
2018-05-22 15:50:00,22.61,22.65,22.57,22.57,444048.0,20.6967,20.7333,20.6601,20.6601,444048.0
2018-05-23 09:30:00,22.49,22.57,22.35,22.52,68348.0,20.5868,20.6601,20.4587,20.6143,68348.0
2018-05-23 09:40:00,22.52,22.52,22.43,22.45,55946.0,20.6143,20.6143,20.5319,20.5502,55946.0
2018-05-23 09:50:00,22.45,22.5,22.45,22.48,41018.0,20.5502,20.596,20.5502,20.5777,41018.0
2018-05-23 10:00:00,22.49,22.52,22.48,22.5,55757.0,20.5868,20.6143,20.5777,20.596,55757.0
2018-05-23 10:10:00,22.5,22.52,22.47,22.48,68727.0,20.596,20.6143,20.5685,20.5777,68727.0
2018-05-23 10:20:00,22.49,22.51,22.45,22.45,26508.0,20.5868,20.6052,20.5502,20.5502,26508.0
2018-05-23 10:30:00,22.45,22.45,22.3,22.3,61407.0,20.5502,20.5502,20.4129,20.4129,61407.0
2018-05-23 10:40:00,22.3,22.31,22.25,22.28,47763.0,20.4129,20.4221,20.3672,20.3946,47763.0
2018-05-23 10:50:00,22.29,22.31,22.25,22.28,44098.0,20.4038,20.4221,20.3672,20.3946,44098.0
2018-05-23 11:00:00,22.29,22.32,22.28,22.3,30311.0,20.4038,20.4312,20.3946,20.4129,30311.0
2018-05-23 11:10:00,22.3,22.31,22.25,22.31,29894.0,20.4129,20.4221,20.3672,20.4221,29894.0
2018-05-23 11:20:00,22.31,22.33,22.29,22.29,29489.0,20.4221,20.4404,20.4038,20.4038,29489.0
2018-05-23 11:30:00,22.3,22.31,22.28,22.28,18931.0,20.4129,20.4221,20.3946,20.3946,18931.0
2018-05-23 11:40:00,22.28,22.33,22.28,22.32,30945.0,20.3946,20.4404,20.3946,20.4312,30945.0
2018-05-23 11:50:00,22.33,22.36,22.26,22.27,30310.0,20.4404,20.4678,20.3763,20.3855,30310.0
2018-05-23 12:00:00,22.26,22.33,22.24,22.29,25038.0,20.3763,20.4404,20.358,20.4038,25038.0
2018-05-23 12:10:00,22.29,22.33,22.27,22.27,22152.0,20.4038,20.4404,20.3855,20.3855,22152.0
2018-05-23 12:20:00,22.27,22.27,22.24,22.25,21509.0,20.3855,20.3855,20.358,20.3672,21509.0
2018-05-23 12:30:00,22.25,22.25,22.22,22.24,29430.0,20.3672,20.3672,20.3397,20.358,29430.0
2018-05-23 12:40:00,22.25,22.28,22.22,22.24,18462.0,20.3672,20.3946,20.3397,20.358,18462.0
2018-05-23 12:50:00,22.24,22.29,22.23,22.27,20400.0,20.358,20.4038,20.3488,20.3855,20400.0
2018-05-23 13:00:00,22.27,22.27,22.2,22.2,19933.0,20.3855,20.3855,20.3214,20.3214,19933.0
2018-05-23 13:10:00,22.2,22.21,22.17,22.17,15424.0,20.3214,20.3305,20.2939,20.2939,15424.0
2018-05-23 13:20:00,22.17,22.2,22.17,22.19,25385.0,20.2939,20.3214,20.2939,20.3122,25385.0
2018-05-23 13:30:00,22.19,22.19,22.1,22.14,29501.0,20.3122,20.3122,20.2298,20.2665,29501.0
2018-05-23 13:40:00,22.14,22.19,22.14,22.16,22384.0,20.2665,20.3122,20.2665,20.2848,22384.0
2018-05-23 13:50:00,22.17,22.23,22.15,22.2,20662.0,20.2939,20.3488,20.2756,20.3214,20662.0
2018-05-23 14:00:00,22.22,22.23,22.19,22.21,17147.0,20.3397,20.3488,20.3122,20.3305,17147.0
2018-05-23 14:10:00,22.21,22.26,22.18,22.24,29111.0,20.3305,20.3763,20.3031,20.358,29111.0
2018-05-23 14:20:00,22.25,22.27,22.21,22.21,28231.0,20.3672,20.3855,20.3305,20.3305,28231.0
2018-05-23 14:30:00,22.21,22.23,22.18,22.23,23331.0,20.3305,20.3488,20.3031,20.3488,23331.0
2018-05-23 14:40:00,22.23,22.25,22.2,22.22,24323.0,20.3488,20.3672,20.3214,20.3397,24323.0
2018-05-23 14:50:00,22.23,22.26,22.21,22.26,30998.0,20.3488,20.3763,20.3305,20.3763,30998.0
2018-05-23 15:00:00,22.26,22.29,22.25,22.28,24794.0,20.3763,20.4038,20.3672,20.3946,24794.0
2018-05-23 15:10:00,22.28,22.29,22.26,22.28,22296.0,20.3946,20.4038,20.3763,20.3946,22296.0
2018-05-23 15:20:00,22.28,22.29,22.27,22.29,25279.0,20.3946,20.4038,20.3855,20.4038,25279.0
2018-05-23 15:30:00,22.28,22.31,22.26,22.29,60642.0,20.3946,20.4221,20.3763,20.4038,60642.0
2018-05-23 15:40:00,22.29,22.31,22.26,22.27,89163.0,20.4038,20.4221,20.3763,20.3855,89163.0
2018-05-23 15:50:00,22.27,22.31,22.26,22.29,294007.0,20.3855,20.4221,20.3763,20.4038,294007.0
2018-05-24 09:30:00,22.19,22.34,22.19,22.32,47018.0,20.3122,20.4495,20.3122,20.4312,47018.0
2018-05-24 09:40:00,22.34,22.35,22.27,22.31,53713.0,20.4495,20.4587,20.3855,20.4221,53713.0
2018-05-24 09:50:00,22.31,22.31,22.17,22.18,28659.0,20.4221,20.4221,20.2939,20.3031,28659.0
2018-05-24 10:00:00,22.17,22.17,22.05,22.14,45560.0,20.2939,20.2939,20.1841,20.2665,45560.0
2018-05-24 10:10:00,22.15,22.21,22.14,22.18,26085.0,20.2756,20.3305,20.2665,20.3031,26085.0
2018-05-24 10:20:00,22.19,22.2,22.13,22.14,16461.0,20.3122,20.3214,20.2573,20.2665,16461.0
2018-05-24 10:30:00,22.14,22.16,22.12,22.15,35878.0,20.2665,20.2848,20.2482,20.2756,35878.0
2018-05-24 10:40:00,22.15,22.18,22.12,22.15,22186.0,20.2756,20.3031,20.2482,20.2756,22186.0
2018-05-24 10:50:00,22.16,22.18,22.08,22.08,38012.0,20.2848,20.3031,20.2115,20.2115,38012.0
2018-05-24 11:00:00,22.08,22.13,22.05,22.09,41462.0,20.2115,20.2573,20.1841,20.2207,41462.0
2018-05-24 11:10:00,22.09,22.15,22.05,22.14,100575.0,20.2207,20.2756,20.1841,20.2665,100575.0
2018-05-24 11:20:00,22.14,22.17,22.11,22.17,24696.0,20.2665,20.2939,20.239,20.2939,24696.0
2018-05-24 11:30:00,22.19,22.22,22.15,22.15,11591.0,20.3122,20.3397,20.2756,20.2756,11591.0
2018-05-24 11:40:00,22.15,22.23,22.15,22.23,43534.0,20.2756,20.3488,20.2756,20.3488,43534.0
2018-05-24 11:50:00,22.23,22.29,22.22,22.28,44720.0,20.3488,20.4038,20.3397,20.3946,44720.0
2018-05-24 12:00:00,22.28,22.32,22.26,22.26,22149.0,20.3946,20.4312,20.3763,20.3763,22149.0
2018-05-24 12:10:00,22.26,22.32,22.24,22.32,19555.0,20.3763,20.4312,20.358,20.4312,19555.0
2018-05-24 12:20:00,22.32,22.38,22.31,22.34,44093.0,20.4312,20.4862,20.4221,20.4495,44093.0
2018-05-24 12:30:00,22.35,22.38,22.34,22.38,28742.0,20.4587,20.4862,20.4495,20.4862,28742.0
2018-05-24 12:40:00,22.38,22.45,22.37,22.41,27492.0,20.4862,20.5502,20.477,20.5136,27492.0
2018-05-24 12:50:00,22.41,22.44,22.4,22.43,19690.0,20.5136,20.5411,20.5045,20.5319,19690.0
2018-05-24 13:00:00,22.44,22.46,22.42,22.44,23374.0,20.5411,20.5594,20.5228,20.5411,23374.0
2018-05-24 13:10:00,22.45,22.46,22.4,22.4,20342.0,20.5502,20.5594,20.5045,20.5045,20342.0
2018-05-24 13:20:00,22.41,22.44,22.4,22.41,18976.0,20.5136,20.5411,20.5045,20.5136,18976.0
2018-05-24 13:30:00,22.41,22.44,22.39,22.43,30284.0,20.5136,20.5411,20.4953,20.5319,30284.0
2018-05-24 13:40:00,22.44,22.46,22.42,22.43,14133.0,20.5411,20.5594,20.5228,20.5319,14133.0
2018-05-24 13:50:00,22.44,22.44,22.42,22.43,10761.0,20.5411,20.5411,20.5228,20.5319,10761.0
2018-05-24 14:00:00,22.43,22.45,22.4,22.43,16089.0,20.5319,20.5502,20.5045,20.5319,16089.0
2018-05-24 14:10:00,22.43,22.46,22.43,22.43,38019.0,20.5319,20.5594,20.5319,20.5319,38019.0
2018-05-24 14:20:00,22.44,22.48,22.44,22.46,32361.0,20.5411,20.5777,20.5411,20.5594,32361.0
2018-05-24 14:30:00,22.46,22.47,22.43,22.46,28431.0,20.5594,20.5685,20.5319,20.5594,28431.0
2018-05-24 14:40:00,22.46,22.48,22.45,22.48,18707.0,20.5594,20.5777,20.5502,20.5777,18707.0
2018-05-24 14:50:00,22.47,22.54,22.47,22.53,46106.0,20.5685,20.6326,20.5685,20.6235,46106.0
2018-05-24 15:00:00,22.53,22.58,22.51,22.55,46960.0,20.6235,20.6692,20.6052,20.6418,46960.0
2018-05-24 15:10:00,22.55,22.56,22.5,22.51,39222.0,20.6418,20.6509,20.596,20.6052,39222.0
2018-05-24 15:20:00,22.52,22.53,22.5,22.52,17957.0,20.6143,20.6235,20.596,20.6143,17957.0
2018-05-24 15:30:00,22.52,22.55,22.5,22.54,51944.0,20.6143,20.6418,20.596,20.6326,51944.0
2018-05-24 15:40:00,22.54,22.55,22.5,22.54,64926.0,20.6326,20.6418,20.596,20.6326,64926.0
2018-05-24 15:50:00,22.54,22.55,22.5,22.5,255155.0,20.6326,20.6418,20.596,20.596,255155.0
2018-05-25 09:30:00,22.39,22.49,22.33,22.36,33219.0,20.4953,20.5868,20.4404,20.4678,33219.0
2018-05-25 09:40:00,22.36,22.41,22.34,22.39,15114.0,20.4678,20.5136,20.4495,20.4953,15114.0
2018-05-25 09:50:00,22.38,22.38,22.33,22.38,19651.0,20.4862,20.4862,20.4404,20.4862,19651.0
2018-05-25 10:00:00,22.38,22.41,22.35,22.39,19643.0,20.4862,20.5136,20.4587,20.4953,19643.0
2018-05-25 10:10:00,22.39,22.44,22.37,22.44,39699.0,20.4953,20.5411,20.477,20.5411,39699.0
2018-05-25 10:20:00,22.44,22.48,22.43,22.46,31642.0,20.5411,20.5777,20.5319,20.5594,31642.0
2018-05-25 10:30:00,22.46,22.53,22.42,22.44,66104.0,20.5594,20.6235,20.5228,20.5411,66104.0
2018-05-25 10:40:00,22.45,22.48,22.41,22.41,18876.0,20.5502,20.5777,20.5136,20.5136,18876.0
2018-05-25 10:50:00,22.41,22.46,22.41,22.45,10606.0,20.5136,20.5594,20.5136,20.5502,10606.0
2018-05-25 11:00:00,22.44,22.48,22.43,22.46,15232.0,20.5411,20.5777,20.5319,20.5594,15232.0
2018-05-25 11:10:00,22.47,22.58,22.46,22.58,76714.0,20.5685,20.6692,20.5594,20.6692,76714.0
2018-05-25 11:20:00,22.58,22.65,22.57,22.64,45454.0,20.6692,20.7333,20.6601,20.7241,45454.0
2018-05-25 11:30:00,22.64,22.64,22.6,22.62,17018.0,20.7241,20.7241,20.6875,20.7058,17018.0
2018-05-25 11:40:00,22.62,22.63,22.54,22.55,39866.0,20.7058,20.715,20.6326,20.6418,39866.0
2018-05-25 11:50:00,22.55,22.59,22.55,22.57,16382.0,20.6418,20.6784,20.6418,20.6601,16382.0
2018-05-25 12:00:00,22.57,22.57,22.53,22.53,13826.0,20.6601,20.6601,20.6235,20.6235,13826.0
2018-05-25 12:10:00,22.54,22.54,22.51,22.51,10738.0,20.6326,20.6326,20.6052,20.6052,10738.0
2018-05-25 12:20:00,22.51,22.54,22.5,22.52,23724.0,20.6052,20.6326,20.596,20.6143,23724.0
2018-05-25 12:30:00,22.51,22.52,22.47,22.48,22425.0,20.6052,20.6143,20.5685,20.5777,22425.0
2018-05-25 12:40:00,22.48,22.51,22.45,22.45,32157.0,20.5777,20.6052,20.5502,20.5502,32157.0
2018-05-25 12:50:00,22.45,22.48,22.45,22.46,12708.0,20.5502,20.5777,20.5502,20.5594,12708.0
2018-05-25 13:00:00,22.46,22.47,22.44,22.46,11737.0,20.5594,20.5685,20.5411,20.5594,11737.0
2018-05-25 13:10:00,22.46,22.46,22.41,22.43,10282.0,20.5594,20.5594,20.5136,20.5319,10282.0
2018-05-25 13:20:00,22.44,22.45,22.4,22.45,20260.0,20.5411,20.5502,20.5045,20.5502,20260.0
2018-05-25 13:30:00,22.44,22.45,22.42,22.43,7748.0,20.5411,20.5502,20.5228,20.5319,7748.0
2018-05-25 13:40:00,22.43,22.44,22.38,22.39,13916.0,20.5319,20.5411,20.4862,20.4953,13916.0
2018-05-25 13:50:00,22.4,22.44,22.38,22.4,34698.0,20.5045,20.5411,20.4862,20.5045,34698.0
2018-05-25 14:00:00,22.4,22.42,22.39,22.4,34416.0,20.5045,20.5228,20.4953,20.5045,34416.0
2018-05-25 14:10:00,22.4,22.45,22.39,22.43,70988.0,20.5045,20.5502,20.4953,20.5319,70988.0
2018-05-25 14:20:00,22.44,22.49,22.44,22.49,13406.0,20.5411,20.5868,20.5411,20.5868,13406.0
2018-05-25 14:30:00,22.49,22.51,22.44,22.44,36103.0,20.5868,20.6052,20.5411,20.5411,36103.0
2018-05-25 14:40:00,22.44,22.48,22.44,22.48,26040.0,20.5411,20.5777,20.5411,20.5777,26040.0
2018-05-25 14:50:00,22.48,22.5,22.48,22.49,7446.0,20.5777,20.596,20.5777,20.5868,7446.0
2018-05-25 15:00:00,22.49,22.5,22.49,22.5,18015.0,20.5868,20.596,20.5868,20.596,18015.0
2018-05-25 15:10:00,22.5,22.5,22.47,22.48,24312.0,20.596,20.596,20.5685,20.5777,24312.0
2018-05-25 15:20:00,22.48,22.5,22.44,22.5,37185.0,20.5777,20.596,20.5411,20.596,37185.0
2018-05-25 15:30:00,22.5,22.5,22.46,22.48,65150.0,20.596,20.596,20.5594,20.5777,65150.0
2018-05-25 15:40:00,22.48,22.49,22.47,22.49,48652.0,20.5777,20.5868,20.5685,20.5868,48652.0
2018-05-25 15:50:00,22.49,22.5,22.46,22.48,138538.0,20.5868,20.596,20.5594,20.5777,138538.0
2018-05-29 09:30:00,22.22,22.33,22.02,22.03,92942.0,20.3397,20.4404,20.1566,20.1658,92942.0
2018-05-29 09:40:00,22.04,22.04,21.9,22.0,103893.0,20.1749,20.1749,20.0468,20.1383,103893.0
2018-05-29 09:50:00,22.0,22.09,21.99,22.09,24239.0,20.1383,20.2207,20.1292,20.2207,24239.0
2018-05-29 10:00:00,22.09,22.13,22.06,22.07,73329.0,20.2207,20.2573,20.1932,20.2024,73329.0
2018-05-29 10:10:00,22.07,22.09,22.07,22.07,54580.0,20.2024,20.2207,20.2024,20.2024,54580.0
2018-05-29 10:20:00,22.07,22.08,22.0,22.02,67436.0,20.2024,20.2115,20.1383,20.1566,67436.0
2018-05-29 10:30:00,22.02,22.02,21.94,21.96,84787.0,20.1566,20.1566,20.0834,20.1017,84787.0
2018-05-29 10:40:00,21.96,22.02,21.95,22.0,81571.0,20.1017,20.1566,20.0925,20.1383,81571.0
2018-05-29 10:50:00,22.01,22.03,21.93,21.94,68518.0,20.1475,20.1658,20.0742,20.0834,68518.0
2018-05-29 11:00:00,21.93,21.94,21.86,21.89,80411.0,20.0742,20.0834,20.0102,20.0376,80411.0
2018-05-29 11:10:00,21.89,21.9,21.85,21.89,109800.0,20.0376,20.0468,20.001,20.0376,109800.0
2018-05-29 11:20:00,21.88,21.94,21.88,21.9,56900.0,20.0285,20.0834,20.0285,20.0468,56900.0
2018-05-29 11:30:00,21.91,21.91,21.86,21.87,32788.0,20.0559,20.0559,20.0102,20.0193,32788.0
2018-05-29 11:40:00,21.87,21.91,21.81,21.88,132663.0,20.0193,20.0559,19.9644,20.0285,132663.0
2018-05-29 11:50:00,21.88,21.88,21.83,21.84,45557.0,20.0285,20.0285,19.9827,19.9918,45557.0
2018-05-29 12:00:00,21.83,21.85,21.78,21.78,70086.0,19.9827,20.001,19.9369,19.9369,70086.0
2018-05-29 12:10:00,21.8,21.83,21.76,21.82,67857.0,19.9552,19.9827,19.9186,19.9735,67857.0
2018-05-29 12:20:00,21.82,21.89,21.81,21.84,37336.0,19.9735,20.0376,19.9644,19.9918,37336.0
2018-05-29 12:30:00,21.83,21.87,21.83,21.84,17675.0,19.9827,20.0193,19.9827,19.9918,17675.0
2018-05-29 12:40:00,21.84,21.89,21.82,21.89,17832.0,19.9918,20.0376,19.9735,20.0376,17832.0
2018-05-29 12:50:00,21.89,21.93,21.86,21.9,29382.0,20.0376,20.0742,20.0102,20.0468,29382.0
2018-05-29 13:00:00,21.9,21.9,21.81,21.86,86190.0,20.0468,20.0468,19.9644,20.0102,86190.0
2018-05-29 13:10:00,21.86,21.88,21.82,21.87,28379.0,20.0102,20.0285,19.9735,20.0193,28379.0
2018-05-29 13:20:00,21.86,21.86,21.81,21.83,29936.0,20.0102,20.0102,19.9644,19.9827,29936.0
2018-05-29 13:30:00,21.82,21.83,21.78,21.79,28917.0,19.9735,19.9827,19.9369,19.9461,28917.0
2018-05-29 13:40:00,21.8,21.84,21.78,21.83,25763.0,19.9552,19.9918,19.9369,19.9827,25763.0
2018-05-29 13:50:00,21.84,21.86,21.8,21.8,27985.0,19.9918,20.0102,19.9552,19.9552,27985.0
2018-05-29 14:00:00,21.8,21.81,21.78,21.8,41279.0,19.9552,19.9644,19.9369,19.9552,41279.0
2018-05-29 14:10:00,21.8,21.83,21.79,21.82,73661.0,19.9552,19.9827,19.9461,19.9735,73661.0
2018-05-29 14:20:00,21.82,21.87,21.81,21.86,43916.0,19.9735,20.0193,19.9644,20.0102,43916.0
2018-05-29 14:30:00,21.86,21.86,21.81,21.82,40081.0,20.0102,20.0102,19.9644,19.9735,40081.0
2018-05-29 14:40:00,21.82,21.84,21.77,21.78,47976.0,19.9735,19.9918,19.9278,19.9369,47976.0
2018-05-29 14:50:00,21.77,21.77,21.74,21.74,43331.0,19.9278,19.9278,19.9003,19.9003,43331.0
2018-05-29 15:00:00,21.74,21.81,21.73,21.79,69164.0,19.9003,19.9644,19.8912,19.9461,69164.0
2018-05-29 15:10:00,21.79,21.79,21.69,21.7,43579.0,19.9461,19.9461,19.8545,19.8637,43579.0
2018-05-29 15:20:00,21.7,21.71,21.65,21.69,85638.0,19.8637,19.8728,19.8179,19.8545,85638.0
2018-05-29 15:30:00,21.68,21.75,21.65,21.74,105414.0,19.8454,19.9095,19.8179,19.9003,105414.0
2018-05-29 15:40:00,21.75,21.89,21.74,21.88,201214.0,19.9095,20.0376,19.9003,20.0285,201214.0
2018-05-29 15:50:00,21.88,21.92,21.88,21.91,329424.0,20.0285,20.0651,20.0285,20.0559,329424.0
2018-05-30 09:30:00,22.0,22.18,21.98,22.0,146008.0,20.1383,20.3031,20.12,20.1383,146008.0
2018-05-30 09:40:00,22.0,22.09,21.93,22.04,40826.0,20.1383,20.2207,20.0742,20.1749,40826.0
2018-05-30 09:50:00,22.03,22.07,22.01,22.01,14400.0,20.1658,20.2024,20.1475,20.1475,14400.0
2018-05-30 10:00:00,22.01,22.07,22.01,22.05,44395.0,20.1475,20.2024,20.1475,20.1841,44395.0
2018-05-30 10:10:00,22.05,22.1,22.05,22.05,20104.0,20.1841,20.2298,20.1841,20.1841,20104.0
2018-05-30 10:20:00,22.05,22.06,21.97,22.06,14344.0,20.1841,20.1932,20.1108,20.1932,14344.0
2018-05-30 10:30:00,22.05,22.07,21.99,22.02,24105.0,20.1841,20.2024,20.1292,20.1566,24105.0
2018-05-30 10:40:00,22.03,22.07,22.01,22.02,64670.0,20.1658,20.2024,20.1475,20.1566,64670.0
2018-05-30 10:50:00,22.02,22.05,22.01,22.04,14450.0,20.1566,20.1841,20.1475,20.1749,14450.0
2018-05-30 11:00:00,22.05,22.06,22.03,22.03,25672.0,20.1841,20.1932,20.1658,20.1658,25672.0
2018-05-30 11:10:00,22.03,22.08,22.01,22.07,98255.0,20.1658,20.2115,20.1475,20.2024,98255.0
2018-05-30 11:20:00,22.07,22.09,22.06,22.08,25280.0,20.2024,20.2207,20.1932,20.2115,25280.0
2018-05-30 11:30:00,22.07,22.14,22.07,22.12,75585.0,20.2024,20.2665,20.2024,20.2482,75585.0
2018-05-30 11:40:00,22.12,22.12,22.07,22.1,12299.0,20.2482,20.2482,20.2024,20.2298,12299.0
2018-05-30 11:50:00,22.1,22.16,22.1,22.14,49127.0,20.2298,20.2848,20.2298,20.2665,49127.0
2018-05-30 12:00:00,22.14,22.19,22.13,22.16,40526.0,20.2665,20.3122,20.2573,20.2848,40526.0
2018-05-30 12:10:00,22.16,22.2,22.15,22.2,22278.0,20.2848,20.3214,20.2756,20.3214,22278.0
2018-05-30 12:20:00,22.2,22.24,22.18,22.23,11492.0,20.3214,20.358,20.3031,20.3488,11492.0
2018-05-30 12:30:00,22.24,22.24,22.18,22.19,13388.0,20.358,20.358,20.3031,20.3122,13388.0
2018-05-30 12:40:00,22.2,22.2,22.15,22.16,24500.0,20.3214,20.3214,20.2756,20.2848,24500.0
2018-05-30 12:50:00,22.16,22.23,22.15,22.22,24387.0,20.2848,20.3488,20.2756,20.3397,24387.0
2018-05-30 13:00:00,22.22,22.23,22.18,22.22,20125.0,20.3397,20.3488,20.3031,20.3397,20125.0
2018-05-30 13:10:00,22.23,22.26,22.22,22.24,14665.0,20.3488,20.3763,20.3397,20.358,14665.0
2018-05-30 13:20:00,22.24,22.25,22.21,22.23,7433.0,20.358,20.3672,20.3305,20.3488,7433.0
2018-05-30 13:30:00,22.23,22.26,22.23,22.26,56715.0,20.3488,20.3763,20.3488,20.3763,56715.0
2018-05-30 13:40:00,22.26,22.3,22.24,22.3,74175.0,20.3763,20.4129,20.358,20.4129,74175.0
2018-05-30 13:50:00,22.3,22.3,22.28,22.29,15641.0,20.4129,20.4129,20.3946,20.4038,15641.0
2018-05-30 14:00:00,22.29,22.32,22.28,22.31,42908.0,20.4038,20.4312,20.3946,20.4221,42908.0
2018-05-30 14:10:00,22.3,22.32,22.27,22.29,63309.0,20.4129,20.4312,20.3855,20.4038,63309.0
2018-05-30 14:20:00,22.29,22.29,22.25,22.27,30664.0,20.4038,20.4038,20.3672,20.3855,30664.0
2018-05-30 14:30:00,22.26,22.31,22.24,22.3,38089.0,20.3763,20.4221,20.358,20.4129,38089.0
2018-05-30 14:40:00,22.29,22.29,22.25,22.25,26620.0,20.4038,20.4038,20.3672,20.3672,26620.0
2018-05-30 14:50:00,22.25,22.26,22.17,22.17,50412.0,20.3672,20.3763,20.2939,20.2939,50412.0
2018-05-30 15:00:00,22.18,22.19,22.14,22.14,32256.0,20.3031,20.3122,20.2665,20.2665,32256.0
2018-05-30 15:10:00,22.14,22.15,22.1,22.11,39949.0,20.2665,20.2756,20.2298,20.239,39949.0
2018-05-30 15:20:00,22.1,22.13,22.06,22.13,44589.0,20.2298,20.2573,20.1932,20.2573,44589.0
2018-05-30 15:30:00,22.14,22.15,22.11,22.14,13193.0,20.2665,20.2756,20.239,20.2665,13193.0
2018-05-30 15:40:00,22.14,22.16,22.1,22.14,73149.0,20.2665,20.2848,20.2298,20.2665,73149.0
2018-05-30 15:50:00,22.14,22.24,22.13,22.18,198543.0,20.2665,20.358,20.2573,20.3031,198543.0
2018-05-31 09:30:00,22.05,22.15,22.01,22.14,69639.0,20.1841,20.2756,20.1475,20.2665,69639.0
2018-05-31 09:40:00,22.13,22.22,22.13,22.14,18283.0,20.2573,20.3397,20.2573,20.2665,18283.0
2018-05-31 09:50:00,22.14,22.18,22.12,22.14,26064.0,20.2665,20.3031,20.2482,20.2665,26064.0
2018-05-31 10:00:00,22.14,22.19,22.08,22.12,19381.0,20.2665,20.3122,20.2115,20.2482,19381.0
2018-05-31 10:10:00,22.11,22.14,22.11,22.13,5862.0,20.239,20.2665,20.239,20.2573,5862.0
2018-05-31 10:20:00,22.12,22.14,22.08,22.12,26445.0,20.2482,20.2665,20.2115,20.2482,26445.0
2018-05-31 10:30:00,22.12,22.16,22.1,22.16,15355.0,20.2482,20.2848,20.2298,20.2848,15355.0
2018-05-31 10:40:00,22.16,22.2,22.15,22.17,14000.0,20.2848,20.3214,20.2756,20.2939,14000.0
2018-05-31 10:50:00,22.16,22.24,22.16,22.24,30038.0,20.2848,20.358,20.2848,20.358,30038.0
2018-05-31 11:00:00,22.23,22.25,22.17,22.19,10790.0,20.3488,20.3672,20.2939,20.3122,10790.0
2018-05-31 11:10:00,22.18,22.21,22.18,22.19,17432.0,20.3031,20.3305,20.3031,20.3122,17432.0
2018-05-31 11:20:00,22.19,22.24,22.18,22.23,20843.0,20.3122,20.358,20.3031,20.3488,20843.0
2018-05-31 11:30:00,22.24,22.28,22.22,22.27,35528.0,20.358,20.3946,20.3397,20.3855,35528.0
2018-05-31 11:40:00,22.27,22.3,22.23,22.23,22723.0,20.3855,20.4129,20.3488,20.3488,22723.0
2018-05-31 11:50:00,22.23,22.24,22.23,22.23,31672.0,20.3488,20.358,20.3488,20.3488,31672.0
2018-05-31 12:00:00,22.23,22.24,22.18,22.19,25600.0,20.3488,20.358,20.3031,20.3122,25600.0
2018-05-31 12:10:00,22.19,22.24,22.19,22.24,11421.0,20.3122,20.358,20.3122,20.358,11421.0
2018-05-31 12:20:00,22.24,22.24,22.15,22.19,10025.0,20.358,20.358,20.2756,20.3122,10025.0
2018-05-31 12:30:00,22.2,22.2,22.13,22.15,22171.0,20.3214,20.3214,20.2573,20.2756,22171.0
2018-05-31 12:40:00,22.16,22.2,22.16,22.2,6659.0,20.2848,20.3214,20.2848,20.3214,6659.0
2018-05-31 12:50:00,22.19,22.23,22.19,22.2,32157.0,20.3122,20.3488,20.3122,20.3214,32157.0
2018-05-31 13:00:00,22.21,22.23,22.2,22.22,7188.0,20.3305,20.3488,20.3214,20.3397,7188.0
2018-05-31 13:10:00,22.22,22.22,22.2,22.22,7964.0,20.3397,20.3397,20.3214,20.3397,7964.0
2018-05-31 13:20:00,22.21,22.25,22.21,22.25,29230.0,20.3305,20.3672,20.3305,20.3672,29230.0
2018-05-31 13:30:00,22.24,22.25,22.2,22.23,4933.0,20.358,20.3672,20.3214,20.3488,4933.0
2018-05-31 13:40:00,22.24,22.24,22.2,22.22,4666.0,20.358,20.358,20.3214,20.3397,4666.0
2018-05-31 13:50:00,22.21,22.24,22.15,22.17,22554.0,20.3305,20.358,20.2756,20.2939,22554.0
2018-05-31 14:00:00,22.17,22.18,22.14,22.17,14200.0,20.2939,20.3031,20.2665,20.2939,14200.0
2018-05-31 14:10:00,22.17,22.18,22.16,22.17,10023.0,20.2939,20.3031,20.2848,20.2939,10023.0
2018-05-31 14:20:00,22.18,22.21,22.17,22.2,37422.0,20.3031,20.3305,20.2939,20.3214,37422.0
2018-05-31 14:30:00,22.21,22.22,22.2,22.2,14154.0,20.3305,20.3397,20.3214,20.3214,14154.0
2018-05-31 14:40:00,22.2,22.23,22.19,22.22,9689.0,20.3214,20.3488,20.3122,20.3397,9689.0
2018-05-31 14:50:00,22.23,22.25,22.22,22.23,12514.0,20.3488,20.3672,20.3397,20.3488,12514.0
2018-05-31 15:00:00,22.25,22.28,22.21,22.26,20619.0,20.3672,20.3946,20.3305,20.3763,20619.0
2018-05-31 15:10:00,22.26,22.26,22.24,22.25,15378.0,20.3763,20.3763,20.358,20.3672,15378.0
2018-05-31 15:20:00,22.26,22.29,22.23,22.24,26166.0,20.3763,20.4038,20.3488,20.358,26166.0
2018-05-31 15:30:00,22.24,22.27,22.23,22.26,46420.0,20.358,20.3855,20.3488,20.3763,46420.0
2018-05-31 15:40:00,22.25,22.25,22.2,22.23,49413.0,20.3672,20.3672,20.3214,20.3488,49413.0
2018-05-31 15:50:00,22.23,22.25,22.2,22.22,121162.0,20.3488,20.3672,20.3214,20.3397,121162.0
2018-06-01 09:30:00,22.35,22.47,22.35,22.47,61033.0,20.4587,20.5685,20.4587,20.5685,61033.0
2018-06-01 09:40:00,22.47,22.68,22.46,22.54,93727.0,20.5685,20.7608,20.5594,20.6326,93727.0
2018-06-01 09:50:00,22.54,22.6,22.52,22.56,37360.0,20.6326,20.6875,20.6143,20.6509,37360.0
2018-06-01 10:00:00,22.57,22.64,22.57,22.61,52824.0,20.6601,20.7241,20.6601,20.6967,52824.0
2018-06-01 10:10:00,22.61,22.63,22.54,22.59,28499.0,20.6967,20.715,20.6326,20.6784,28499.0
2018-06-01 10:20:00,22.6,22.66,22.59,22.59,102905.0,20.6875,20.7425,20.6784,20.6784,102905.0
2018-06-01 10:30:00,22.59,22.61,22.55,22.58,41599.0,20.6784,20.6967,20.6418,20.6692,41599.0
2018-06-01 10:40:00,22.58,22.61,22.54,22.55,57382.0,20.6692,20.6967,20.6326,20.6418,57382.0
2018-06-01 10:50:00,22.55,22.56,22.52,22.53,13135.0,20.6418,20.6509,20.6143,20.6235,13135.0
2018-06-01 11:00:00,22.53,22.55,22.52,22.52,9366.0,20.6235,20.6418,20.6143,20.6143,9366.0
2018-06-01 11:10:00,22.54,22.56,22.46,22.47,19069.0,20.6326,20.6509,20.5594,20.5685,19069.0
2018-06-01 11:20:00,22.46,22.5,22.46,22.48,15891.0,20.5594,20.596,20.5594,20.5777,15891.0
2018-06-01 11:30:00,22.48,22.54,22.47,22.49,11388.0,20.5777,20.6326,20.5685,20.5868,11388.0
2018-06-01 11:40:00,22.5,22.53,22.48,22.53,11014.0,20.596,20.6235,20.5777,20.6235,11014.0
2018-06-01 11:50:00,22.53,22.55,22.52,22.54,6506.0,20.6235,20.6418,20.6143,20.6326,6506.0
2018-06-01 12:00:00,22.54,22.55,22.53,22.55,8059.0,20.6326,20.6418,20.6235,20.6418,8059.0
2018-06-01 12:10:00,22.55,22.58,22.54,22.56,19837.0,20.6418,20.6692,20.6326,20.6509,19837.0
2018-06-01 12:20:00,22.56,22.56,22.53,22.54,7643.0,20.6509,20.6509,20.6235,20.6326,7643.0
2018-06-01 12:30:00,22.55,22.59,22.54,22.58,49471.0,20.6418,20.6784,20.6326,20.6692,49471.0
2018-06-01 12:40:00,22.59,22.6,22.57,22.58,18143.0,20.6784,20.6875,20.6601,20.6692,18143.0
2018-06-01 12:50:00,22.58,22.61,22.57,22.6,21651.0,20.6692,20.6967,20.6601,20.6875,21651.0
2018-06-01 13:00:00,22.6,22.62,22.59,22.61,6139.0,20.6875,20.7058,20.6784,20.6967,6139.0
2018-06-01 13:10:00,22.62,22.63,22.57,22.6,33123.0,20.7058,20.715,20.6601,20.6875,33123.0
2018-06-01 13:20:00,22.61,22.62,22.6,22.6,12500.0,20.6967,20.7058,20.6875,20.6875,12500.0
2018-06-01 13:30:00,22.6,22.62,22.57,22.59,13025.0,20.6875,20.7058,20.6601,20.6784,13025.0
2018-06-01 13:40:00,22.6,22.61,22.57,22.58,28751.0,20.6875,20.6967,20.6601,20.6692,28751.0
2018-06-01 13:50:00,22.58,22.62,22.57,22.61,50876.0,20.6692,20.7058,20.6601,20.6967,50876.0
2018-06-01 14:00:00,22.62,22.64,22.58,22.59,28122.0,20.7058,20.7241,20.6692,20.6784,28122.0
2018-06-01 14:10:00,22.59,22.62,22.58,22.6,13052.0,20.6784,20.7058,20.6692,20.6875,13052.0
2018-06-01 14:20:00,22.61,22.63,22.6,22.61,11175.0,20.6967,20.715,20.6875,20.6967,11175.0
2018-06-01 14:30:00,22.61,22.62,22.6,22.61,42906.0,20.6967,20.7058,20.6875,20.6967,42906.0
2018-06-01 14:40:00,22.6,22.61,22.57,22.57,14992.0,20.6875,20.6967,20.6601,20.6601,14992.0
2018-06-01 14:50:00,22.58,22.58,22.54,22.58,24399.0,20.6692,20.6692,20.6326,20.6692,24399.0
2018-06-01 15:00:00,22.57,22.59,22.54,22.55,20329.0,20.6601,20.6784,20.6326,20.6418,20329.0
2018-06-01 15:10:00,22.55,22.57,22.54,22.57,13348.0,20.6418,20.6601,20.6326,20.6601,13348.0
2018-06-01 15:20:00,22.57,22.57,22.55,22.55,15076.0,20.6601,20.6601,20.6418,20.6418,15076.0
2018-06-01 15:30:00,22.55,22.57,22.53,22.55,25922.0,20.6418,20.6601,20.6235,20.6418,25922.0
2018-06-01 15:40:00,22.55,22.56,22.5,22.5,92521.0,20.6418,20.6509,20.596,20.596,92521.0
2018-06-01 15:50:00,22.51,22.52,22.43,22.47,213881.0,20.6052,20.6143,20.5319,20.5685,213881.0
2018-06-04 09:30:00,22.6,22.68,22.55,22.64,53168.0,20.6875,20.7608,20.6418,20.7241,53168.0
2018-06-04 09:40:00,22.64,22.65,22.59,22.6,26902.0,20.7241,20.7333,20.6784,20.6875,26902.0
2018-06-04 09:50:00,22.6,22.6,22.53,22.55,20954.0,20.6875,20.6875,20.6235,20.6418,20954.0
2018-06-04 10:00:00,22.55,22.62,22.55,22.59,12004.0,20.6418,20.7058,20.6418,20.6784,12004.0
2018-06-04 10:10:00,22.59,22.63,22.55,22.62,15357.0,20.6784,20.715,20.6418,20.7058,15357.0
2018-06-04 10:20:00,22.63,22.64,22.57,22.59,18906.0,20.715,20.7241,20.6601,20.6784,18906.0
2018-06-04 10:30:00,22.59,22.6,22.57,22.58,12296.0,20.6784,20.6875,20.6601,20.6692,12296.0
2018-06-04 10:40:00,22.58,22.6,22.57,22.58,7905.0,20.6692,20.6875,20.6601,20.6692,7905.0
2018-06-04 10:50:00,22.58,22.59,22.55,22.58,24896.0,20.6692,20.6784,20.6418,20.6692,24896.0
2018-06-04 11:00:00,22.58,22.6,22.54,22.55,45624.0,20.6692,20.6875,20.6326,20.6418,45624.0
2018-06-04 11:10:00,22.55,22.55,22.51,22.52,29788.0,20.6418,20.6418,20.6052,20.6143,29788.0
2018-06-04 11:20:00,22.52,22.52,22.48,22.52,19582.0,20.6143,20.6143,20.5777,20.6143,19582.0
2018-06-04 11:30:00,22.52,22.55,22.52,22.54,28338.0,20.6143,20.6418,20.6143,20.6326,28338.0
2018-06-04 11:40:00,22.53,22.53,22.49,22.5,11729.0,20.6235,20.6235,20.5868,20.596,11729.0
2018-06-04 11:50:00,22.49,22.5,22.47,22.5,16187.0,20.5868,20.596,20.5685,20.596,16187.0
2018-06-04 12:00:00,22.5,22.5,22.44,22.46,13476.0,20.596,20.596,20.5411,20.5594,13476.0
2018-06-04 12:10:00,22.45,22.5,22.45,22.46,11832.0,20.5502,20.596,20.5502,20.5594,11832.0
2018-06-04 12:20:00,22.47,22.5,22.47,22.48,11245.0,20.5685,20.596,20.5685,20.5777,11245.0
2018-06-04 12:30:00,22.48,22.49,22.48,22.48,5800.0,20.5777,20.5868,20.5777,20.5777,5800.0
2018-06-04 12:40:00,22.48,22.49,22.47,22.47,11110.0,20.5777,20.5868,20.5685,20.5685,11110.0
2018-06-04 12:50:00,22.46,22.47,22.41,22.43,55680.0,20.5594,20.5685,20.5136,20.5319,55680.0
2018-06-04 13:00:00,22.42,22.46,22.41,22.45,10314.0,20.5228,20.5594,20.5136,20.5502,10314.0
2018-06-04 13:10:00,22.44,22.46,22.44,22.46,14955.0,20.5411,20.5594,20.5411,20.5594,14955.0
2018-06-04 13:20:00,22.46,22.46,22.45,22.45,13765.0,20.5594,20.5594,20.5502,20.5502,13765.0
2018-06-04 13:30:00,22.46,22.47,22.45,22.46,20049.0,20.5594,20.5685,20.5502,20.5594,20049.0
2018-06-04 13:40:00,22.46,22.46,22.45,22.46,19652.0,20.5594,20.5594,20.5502,20.5594,19652.0
2018-06-04 13:50:00,22.46,22.47,22.45,22.46,11296.0,20.5594,20.5685,20.5502,20.5594,11296.0
2018-06-04 14:00:00,22.46,22.5,22.45,22.5,35167.0,20.5594,20.596,20.5502,20.596,35167.0
2018-06-04 14:10:00,22.49,22.5,22.49,22.49,10418.0,20.5868,20.596,20.5868,20.5868,10418.0
2018-06-04 14:20:00,22.5,22.5,22.48,22.48,16889.0,20.596,20.596,20.5777,20.5777,16889.0
2018-06-04 14:30:00,22.48,22.51,22.45,22.5,66587.0,20.5777,20.6052,20.5502,20.596,66587.0
2018-06-04 14:40:00,22.5,22.5,22.48,22.5,20735.0,20.596,20.596,20.5777,20.596,20735.0
2018-06-04 14:50:00,22.49,22.51,22.49,22.51,19243.0,20.5868,20.6052,20.5868,20.6052,19243.0
2018-06-04 15:00:00,22.51,22.51,22.49,22.51,17522.0,20.6052,20.6052,20.5868,20.6052,17522.0
2018-06-04 15:10:00,22.51,22.51,22.5,22.51,22540.0,20.6052,20.6052,20.596,20.6052,22540.0
2018-06-04 15:20:00,22.51,22.51,22.5,22.51,15894.0,20.6052,20.6052,20.596,20.6052,15894.0
2018-06-04 15:30:00,22.51,22.51,22.5,22.51,16875.0,20.6052,20.6052,20.596,20.6052,16875.0
2018-06-04 15:40:00,22.51,22.52,22.5,22.51,67488.0,20.6052,20.6143,20.596,20.6052,67488.0
2018-06-04 15:50:00,22.51,22.51,22.47,22.48,137246.0,20.6052,20.6052,20.5685,20.5777,137246.0
2018-06-05 09:30:00,22.45,22.53,22.41,22.46,29738.0,20.5502,20.6235,20.5136,20.5594,29738.0
2018-06-05 09:40:00,22.44,22.46,22.32,22.33,52644.0,20.5411,20.5594,20.4312,20.4404,52644.0
2018-06-05 09:50:00,22.33,22.34,22.28,22.31,9872.0,20.4404,20.4495,20.3946,20.4221,9872.0
2018-06-05 10:00:00,22.32,22.32,22.27,22.32,62261.0,20.4312,20.4312,20.3855,20.4312,62261.0
2018-06-05 10:10:00,22.32,22.33,22.3,22.31,24868.0,20.4312,20.4404,20.4129,20.4221,24868.0
2018-06-05 10:20:00,22.32,22.32,22.31,22.31,7808.0,20.4312,20.4312,20.4221,20.4221,7808.0
2018-06-05 10:30:00,22.32,22.32,22.3,22.32,43875.0,20.4312,20.4312,20.4129,20.4312,43875.0
2018-06-05 10:40:00,22.32,22.32,22.3,22.32,18968.0,20.4312,20.4312,20.4129,20.4312,18968.0
2018-06-05 10:50:00,22.32,22.33,22.31,22.31,18366.0,20.4312,20.4404,20.4221,20.4221,18366.0
2018-06-05 11:00:00,22.32,22.32,22.28,22.31,39886.0,20.4312,20.4312,20.3946,20.4221,39886.0
2018-06-05 11:10:00,22.31,22.32,22.31,22.32,23864.0,20.4221,20.4312,20.4221,20.4312,23864.0
2018-06-05 11:20:00,22.32,22.32,22.31,22.32,7647.0,20.4312,20.4312,20.4221,20.4312,7647.0
2018-06-05 11:30:00,22.32,22.32,22.31,22.32,19651.0,20.4312,20.4312,20.4221,20.4312,19651.0
2018-06-05 11:40:00,22.32,22.33,22.31,22.32,82694.0,20.4312,20.4404,20.4221,20.4312,82694.0
2018-06-05 11:50:00,22.32,22.34,22.31,22.32,8104.0,20.4312,20.4495,20.4221,20.4312,8104.0
2018-06-05 12:00:00,22.33,22.35,22.31,22.35,13036.0,20.4404,20.4587,20.4221,20.4587,13036.0
2018-06-05 12:10:00,22.35,22.38,22.34,22.36,120447.0,20.4587,20.4862,20.4495,20.4678,120447.0
2018-06-05 12:20:00,22.36,22.39,22.33,22.38,21301.0,20.4678,20.4953,20.4404,20.4862,21301.0
2018-06-05 12:30:00,22.38,22.39,22.35,22.38,6900.0,20.4862,20.4953,20.4587,20.4862,6900.0
2018-06-05 12:40:00,22.39,22.4,22.36,22.37,9130.0,20.4953,20.5045,20.4678,20.477,9130.0
2018-06-05 12:50:00,22.36,22.38,22.35,22.37,15498.0,20.4678,20.4862,20.4587,20.477,15498.0
2018-06-05 13:00:00,22.37,22.4,22.36,22.39,9009.0,20.477,20.5045,20.4678,20.4953,9009.0
2018-06-05 13:10:00,22.39,22.41,22.39,22.41,10008.0,20.4953,20.5136,20.4953,20.5136,10008.0
2018-06-05 13:20:00,22.4,22.42,22.4,22.41,15270.0,20.5045,20.5228,20.5045,20.5136,15270.0
2018-06-05 13:30:00,22.41,22.42,22.4,22.41,13187.0,20.5136,20.5228,20.5045,20.5136,13187.0
2018-06-05 13:40:00,22.41,22.43,22.4,22.42,11668.0,20.5136,20.5319,20.5045,20.5228,11668.0
2018-06-05 13:50:00,22.42,22.44,22.42,22.43,19944.0,20.5228,20.5411,20.5228,20.5319,19944.0
2018-06-05 14:00:00,22.42,22.44,22.4,22.44,82761.0,20.5228,20.5411,20.5045,20.5411,82761.0
2018-06-05 14:10:00,22.44,22.49,22.43,22.48,19258.0,20.5411,20.5868,20.5319,20.5777,19258.0
2018-06-05 14:20:00,22.48,22.49,22.47,22.48,12427.0,20.5777,20.5868,20.5685,20.5777,12427.0
2018-06-05 14:30:00,22.47,22.52,22.47,22.5,26778.0,20.5685,20.6143,20.5685,20.596,26778.0
2018-06-05 14:40:00,22.51,22.52,22.49,22.5,24682.0,20.6052,20.6143,20.5868,20.596,24682.0
2018-06-05 14:50:00,22.5,22.52,22.49,22.51,18018.0,20.596,20.6143,20.5868,20.6052,18018.0
2018-06-05 15:00:00,22.5,22.52,22.5,22.5,16923.0,20.596,20.6143,20.596,20.596,16923.0
2018-06-05 15:10:00,22.51,22.51,22.44,22.46,40454.0,20.6052,20.6052,20.5411,20.5594,40454.0
2018-06-05 15:20:00,22.46,22.47,22.43,22.43,14561.0,20.5594,20.5685,20.5319,20.5319,14561.0
2018-06-05 15:30:00,22.44,22.5,22.43,22.5,30441.0,20.5411,20.596,20.5319,20.596,30441.0
2018-06-05 15:40:00,22.49,22.5,22.44,22.46,74698.0,20.5868,20.596,20.5411,20.5594,74698.0
2018-06-05 15:50:00,22.46,22.48,22.44,22.46,120004.0,20.5594,20.5777,20.5411,20.5594,120004.0
2018-06-06 09:30:00,22.5,22.62,22.49,22.51,85562.0,20.596,20.7058,20.5868,20.6052,85562.0
2018-06-06 09:40:00,22.5,22.53,22.46,22.49,61516.0,20.596,20.6235,20.5594,20.5868,61516.0
2018-06-06 09:50:00,22.49,22.56,22.49,22.53,24476.0,20.5868,20.6509,20.5868,20.6235,24476.0
2018-06-06 10:00:00,22.53,22.54,22.49,22.51,25507.0,20.6235,20.6326,20.5868,20.6052,25507.0
2018-06-06 10:10:00,22.52,22.52,22.45,22.47,19575.0,20.6143,20.6143,20.5502,20.5685,19575.0
2018-06-06 10:20:00,22.47,22.48,22.43,22.45,25397.0,20.5685,20.5777,20.5319,20.5502,25397.0
2018-06-06 10:30:00,22.44,22.48,22.42,22.48,114065.0,20.5411,20.5777,20.5228,20.5777,114065.0
2018-06-06 10:40:00,22.48,22.48,22.43,22.46,11843.0,20.5777,20.5777,20.5319,20.5594,11843.0
2018-06-06 10:50:00,22.46,22.46,22.44,22.45,22243.0,20.5594,20.5594,20.5411,20.5502,22243.0
2018-06-06 11:00:00,22.45,22.48,22.45,22.46,13065.0,20.5502,20.5777,20.5502,20.5594,13065.0
2018-06-06 11:10:00,22.46,22.5,22.46,22.48,16723.0,20.5594,20.596,20.5594,20.5777,16723.0
2018-06-06 11:20:00,22.48,22.51,22.48,22.5,12882.0,20.5777,20.6052,20.5777,20.596,12882.0
2018-06-06 11:30:00,22.5,22.54,22.49,22.52,19599.0,20.596,20.6326,20.5868,20.6143,19599.0
2018-06-06 11:40:00,22.52,22.57,22.51,22.57,30407.0,20.6143,20.6601,20.6052,20.6601,30407.0
2018-06-06 11:50:00,22.56,22.58,22.52,22.57,24371.0,20.6509,20.6692,20.6143,20.6601,24371.0
2018-06-06 12:00:00,22.56,22.58,22.55,22.58,6912.0,20.6509,20.6692,20.6418,20.6692,6912.0
2018-06-06 12:10:00,22.58,22.62,22.56,22.62,20084.0,20.6692,20.7058,20.6509,20.7058,20084.0
2018-06-06 12:20:00,22.62,22.62,22.57,22.6,37762.0,20.7058,20.7058,20.6601,20.6875,37762.0
2018-06-06 12:30:00,22.61,22.61,22.59,22.61,11134.0,20.6967,20.6967,20.6784,20.6967,11134.0
2018-06-06 12:40:00,22.61,22.62,22.6,22.62,7813.0,20.6967,20.7058,20.6875,20.7058,7813.0
2018-06-06 12:50:00,22.61,22.63,22.61,22.62,9343.0,20.6967,20.715,20.6967,20.7058,9343.0
2018-06-06 13:00:00,22.63,22.65,22.61,22.64,10333.0,20.715,20.7333,20.6967,20.7241,10333.0
2018-06-06 13:10:00,22.64,22.65,22.63,22.64,8510.0,20.7241,20.7333,20.715,20.7241,8510.0
2018-06-06 13:20:00,22.65,22.66,22.63,22.64,31114.0,20.7333,20.7425,20.715,20.7241,31114.0
2018-06-06 13:30:00,22.65,22.66,22.64,22.65,8347.0,20.7333,20.7425,20.7241,20.7333,8347.0
2018-06-06 13:40:00,22.65,22.67,22.64,22.67,8200.0,20.7333,20.7516,20.7241,20.7516,8200.0
2018-06-06 13:50:00,22.67,22.68,22.65,22.67,10785.0,20.7516,20.7608,20.7333,20.7516,10785.0
2018-06-06 14:00:00,22.67,22.67,22.65,22.67,8503.0,20.7516,20.7516,20.7333,20.7516,8503.0
2018-06-06 14:10:00,22.66,22.67,22.64,22.64,9520.0,20.7425,20.7516,20.7241,20.7241,9520.0
2018-06-06 14:20:00,22.66,22.7,22.65,22.69,31463.0,20.7425,20.7791,20.7333,20.7699,31463.0
2018-06-06 14:30:00,22.7,22.72,22.69,22.71,15835.0,20.7791,20.7974,20.7699,20.7882,15835.0
2018-06-06 14:40:00,22.71,22.74,22.71,22.73,17489.0,20.7882,20.8157,20.7882,20.8065,17489.0
2018-06-06 14:50:00,22.72,22.73,22.66,22.68,80890.0,20.7974,20.8065,20.7425,20.7608,80890.0
2018-06-06 15:00:00,22.67,22.69,22.61,22.62,54746.0,20.7516,20.7699,20.6967,20.7058,54746.0
2018-06-06 15:10:00,22.62,22.62,22.57,22.61,57315.0,20.7058,20.7058,20.6601,20.6967,57315.0
2018-06-06 15:20:00,22.62,22.62,22.57,22.59,43284.0,20.7058,20.7058,20.6601,20.6784,43284.0
2018-06-06 15:30:00,22.59,22.61,22.57,22.59,61395.0,20.6784,20.6967,20.6601,20.6784,61395.0
2018-06-06 15:40:00,22.59,22.68,22.59,22.67,70944.0,20.6784,20.7608,20.6784,20.7516,70944.0
2018-06-06 15:50:00,22.67,22.67,22.62,22.65,115917.0,20.7516,20.7516,20.7058,20.7333,115917.0
2018-06-07 09:30:00,22.74,22.75,22.63,22.65,62119.0,20.8157,20.8248,20.715,20.7333,62119.0
2018-06-07 09:40:00,22.65,22.69,22.64,22.68,31851.0,20.7333,20.7699,20.7241,20.7608,31851.0
2018-06-07 09:50:00,22.69,22.69,22.61,22.63,65505.0,20.7699,20.7699,20.6967,20.715,65505.0
2018-06-07 10:00:00,22.64,22.69,22.63,22.65,34117.0,20.7241,20.7699,20.715,20.7333,34117.0
2018-06-07 10:10:00,22.65,22.66,22.63,22.63,19921.0,20.7333,20.7425,20.715,20.715,19921.0
2018-06-07 10:20:00,22.63,22.63,22.6,22.62,84007.0,20.715,20.715,20.6875,20.7058,84007.0
2018-06-07 10:30:00,22.61,22.61,22.58,22.59,38467.0,20.6967,20.6967,20.6692,20.6784,38467.0
2018-06-07 10:40:00,22.59,22.63,22.59,22.62,10796.0,20.6784,20.715,20.6784,20.7058,10796.0
2018-06-07 10:50:00,22.62,22.62,22.61,22.61,12411.0,20.7058,20.7058,20.6967,20.6967,12411.0
2018-06-07 11:00:00,22.62,22.63,22.61,22.63,9166.0,20.7058,20.715,20.6967,20.715,9166.0
2018-06-07 11:10:00,22.63,22.69,22.62,22.67,16617.0,20.715,20.7699,20.7058,20.7516,16617.0
2018-06-07 11:20:00,22.67,22.67,22.65,22.66,8407.0,20.7516,20.7516,20.7333,20.7425,8407.0
2018-06-07 11:30:00,22.66,22.67,22.65,22.65,4406.0,20.7425,20.7516,20.7333,20.7333,4406.0
2018-06-07 11:40:00,22.66,22.66,22.62,22.63,11654.0,20.7425,20.7425,20.7058,20.715,11654.0
2018-06-07 11:50:00,22.64,22.65,22.63,22.65,9316.0,20.7241,20.7333,20.715,20.7333,9316.0
2018-06-07 12:00:00,22.64,22.65,22.64,22.64,9385.0,20.7241,20.7333,20.7241,20.7241,9385.0
2018-06-07 12:10:00,22.64,22.68,22.64,22.67,17711.0,20.7241,20.7608,20.7241,20.7516,17711.0
2018-06-07 12:20:00,22.68,22.69,22.67,22.68,11262.0,20.7608,20.7699,20.7516,20.7608,11262.0
2018-06-07 12:30:00,22.69,22.69,22.66,22.66,13997.0,20.7699,20.7699,20.7425,20.7425,13997.0
2018-06-07 12:40:00,22.67,22.67,22.64,22.64,9241.0,20.7516,20.7516,20.7241,20.7241,9241.0
2018-06-07 12:50:00,22.64,22.65,22.61,22.62,13055.0,20.7241,20.7333,20.6967,20.7058,13055.0
2018-06-07 13:00:00,22.62,22.62,22.56,22.56,15597.0,20.7058,20.7058,20.6509,20.6509,15597.0
2018-06-07 13:10:00,22.56,22.57,22.52,22.56,23593.0,20.6509,20.6601,20.6143,20.6509,23593.0
2018-06-07 13:20:00,22.57,22.59,22.54,22.55,10476.0,20.6601,20.6784,20.6326,20.6418,10476.0
2018-06-07 13:30:00,22.55,22.56,22.42,22.43,20015.0,20.6418,20.6509,20.5228,20.5319,20015.0
2018-06-07 13:40:00,22.43,22.48,22.41,22.48,52006.0,20.5319,20.5777,20.5136,20.5777,52006.0
2018-06-07 13:50:00,22.48,22.49,22.45,22.45,11315.0,20.5777,20.5868,20.5502,20.5502,11315.0
2018-06-07 14:00:00,22.46,22.49,22.45,22.48,19418.0,20.5594,20.5868,20.5502,20.5777,19418.0
2018-06-07 14:10:00,22.48,22.52,22.46,22.52,26159.0,20.5777,20.6143,20.5594,20.6143,26159.0
2018-06-07 14:20:00,22.52,22.53,22.49,22.5,8697.0,20.6143,20.6235,20.5868,20.596,8697.0
2018-06-07 14:30:00,22.5,22.52,22.49,22.52,13925.0,20.596,20.6143,20.5868,20.6143,13925.0
2018-06-07 14:40:00,22.52,22.54,22.5,22.54,10058.0,20.6143,20.6326,20.596,20.6326,10058.0
2018-06-07 14:50:00,22.55,22.55,22.52,22.55,15467.0,20.6418,20.6418,20.6143,20.6418,15467.0
2018-06-07 15:00:00,22.55,22.55,22.53,22.54,11645.0,20.6418,20.6418,20.6235,20.6326,11645.0
2018-06-07 15:10:00,22.53,22.54,22.52,22.53,15555.0,20.6235,20.6326,20.6143,20.6235,15555.0
2018-06-07 15:20:00,22.52,22.53,22.52,22.52,9570.0,20.6143,20.6235,20.6143,20.6143,9570.0
2018-06-07 15:30:00,22.52,22.53,22.49,22.5,23965.0,20.6143,20.6235,20.5868,20.596,23965.0
2018-06-07 15:40:00,22.5,22.54,22.46,22.46,55266.0,20.596,20.6326,20.5594,20.5594,55266.0
2018-06-07 15:50:00,22.46,22.51,22.46,22.5,137291.0,20.5594,20.6052,20.5594,20.596,137291.0
2018-06-08 09:30:00,22.45,22.56,22.4,22.52,42555.0,20.5502,20.6509,20.5045,20.6143,42555.0
2018-06-08 09:40:00,22.51,22.52,22.45,22.47,22902.0,20.6052,20.6143,20.5502,20.5685,22902.0
2018-06-08 09:50:00,22.47,22.57,22.47,22.55,81158.0,20.5685,20.6601,20.5685,20.6418,81158.0
2018-06-08 10:00:00,22.56,22.58,22.54,22.57,100667.0,20.6509,20.6692,20.6326,20.6601,100667.0
2018-06-08 10:10:00,22.58,22.71,22.57,22.7,79295.0,20.6692,20.7882,20.6601,20.7791,79295.0
2018-06-08 10:20:00,22.71,22.76,22.7,22.73,28537.0,20.7882,20.834,20.7791,20.8065,28537.0
2018-06-08 10:30:00,22.72,22.82,22.65,22.65,117944.0,20.7974,20.8889,20.7333,20.7333,117944.0
2018-06-08 10:40:00,22.66,22.68,22.62,22.67,25913.0,20.7425,20.7608,20.7058,20.7516,25913.0
2018-06-08 10:50:00,22.68,22.75,22.66,22.73,74433.0,20.7608,20.8248,20.7425,20.8065,74433.0
2018-06-08 11:00:00,22.73,22.77,22.72,22.77,27656.0,20.8065,20.8431,20.7974,20.8431,27656.0
2018-06-08 11:10:00,22.77,22.83,22.75,22.78,43555.0,20.8431,20.8981,20.8248,20.8523,43555.0
2018-06-08 11:20:00,22.77,22.77,22.74,22.77,16636.0,20.8431,20.8431,20.8157,20.8431,16636.0
2018-06-08 11:30:00,22.77,22.79,22.73,22.77,24294.0,20.8431,20.8615,20.8065,20.8431,24294.0
2018-06-08 11:40:00,22.76,22.77,22.7,22.71,17671.0,20.834,20.8431,20.7791,20.7882,17671.0
2018-06-08 11:50:00,22.71,22.73,22.67,22.71,35446.0,20.7882,20.8065,20.7516,20.7882,35446.0
2018-06-08 12:00:00,22.72,22.74,22.72,22.73,6300.0,20.7974,20.8157,20.7974,20.8065,6300.0
2018-06-08 12:10:00,22.72,22.75,22.71,22.73,14096.0,20.7974,20.8248,20.7882,20.8065,14096.0
2018-06-08 12:20:00,22.73,22.76,22.7,22.76,68989.0,20.8065,20.834,20.7791,20.834,68989.0
2018-06-08 12:30:00,22.77,22.78,22.76,22.78,8705.0,20.8431,20.8523,20.834,20.8523,8705.0
2018-06-08 12:40:00,22.78,22.8,22.77,22.79,75372.0,20.8523,20.8706,20.8431,20.8615,75372.0
2018-06-08 12:50:00,22.79,22.83,22.79,22.83,61853.0,20.8615,20.8981,20.8615,20.8981,61853.0
2018-06-08 13:00:00,22.83,22.83,22.81,22.82,6485.0,20.8981,20.8981,20.8798,20.8889,6485.0
2018-06-08 13:10:00,22.82,22.82,22.78,22.82,6490.0,20.8889,20.8889,20.8523,20.8889,6490.0
2018-06-08 13:20:00,22.82,22.82,22.76,22.8,32523.0,20.8889,20.8889,20.834,20.8706,32523.0
2018-06-08 13:30:00,22.8,22.82,22.79,22.79,4900.0,20.8706,20.8889,20.8615,20.8615,4900.0
2018-06-08 13:40:00,22.79,22.81,22.78,22.81,3332.0,20.8615,20.8798,20.8523,20.8798,3332.0
2018-06-08 13:50:00,22.8,22.81,22.76,22.78,12766.0,20.8706,20.8798,20.834,20.8523,12766.0
2018-06-08 14:00:00,22.79,22.8,22.78,22.8,3271.0,20.8615,20.8706,20.8523,20.8706,3271.0
2018-06-08 14:10:00,22.8,22.81,22.78,22.79,6092.0,20.8706,20.8798,20.8523,20.8615,6092.0
2018-06-08 14:20:00,22.79,22.88,22.78,22.87,55221.0,20.8615,20.9438,20.8523,20.9347,55221.0
2018-06-08 14:30:00,22.87,22.89,22.86,22.88,9965.0,20.9347,20.953,20.9255,20.9438,9965.0
2018-06-08 14:40:00,22.88,22.92,22.88,22.91,27394.0,20.9438,20.9805,20.9438,20.9713,27394.0
2018-06-08 14:50:00,22.91,22.94,22.9,22.94,25417.0,20.9713,20.9988,20.9621,20.9988,25417.0
2018-06-08 15:00:00,22.94,22.98,22.93,22.95,45557.0,20.9988,21.0354,20.9896,21.0079,45557.0
2018-06-08 15:10:00,22.95,22.99,22.94,22.96,14971.0,21.0079,21.0445,20.9988,21.0171,14971.0
2018-06-08 15:20:00,22.96,22.97,22.94,22.95,32822.0,21.0171,21.0262,20.9988,21.0079,32822.0
2018-06-08 15:30:00,22.95,23.0,22.93,22.99,97427.0,21.0079,21.0537,20.9896,21.0445,97427.0
2018-06-08 15:40:00,22.99,23.0,22.98,23.0,286794.0,21.0445,21.0537,21.0354,21.0537,286794.0
2018-06-08 15:50:00,23.0,23.0,22.96,22.98,473593.0,21.0537,21.0537,21.0171,21.0354,473593.0
2018-06-11 09:30:00,22.86,23.0,22.85,22.94,166169.0,20.9255,21.0537,20.9164,20.9988,166169.0
2018-06-11 09:40:00,22.95,23.02,22.91,22.96,187966.0,21.0079,21.072,20.9713,21.0171,187966.0
2018-06-11 09:50:00,22.95,23.22,22.95,23.21,296242.0,21.0079,21.2551,21.0079,21.2459,296242.0
2018-06-11 10:00:00,23.2,23.34,23.11,23.3,76223.0,21.2368,21.3649,21.1544,21.3283,76223.0
2018-06-11 10:10:00,23.3,23.35,23.23,23.27,61906.0,21.3283,21.3741,21.2642,21.3008,61906.0
2018-06-11 10:20:00,23.28,23.29,23.24,23.25,63156.0,21.31,21.3191,21.2734,21.2825,63156.0
2018-06-11 10:30:00,23.25,23.25,23.09,23.1,54034.0,21.2825,21.2825,21.1361,21.1452,54034.0
2018-06-11 10:40:00,23.09,23.1,22.99,23.0,55917.0,21.1361,21.1452,21.0445,21.0537,55917.0
2018-06-11 10:50:00,23.01,23.08,23.0,23.06,60337.0,21.0628,21.1269,21.0537,21.1086,60337.0
2018-06-11 11:00:00,23.07,23.07,22.99,23.01,56126.0,21.1178,21.1178,21.0445,21.0628,56126.0
2018-06-11 11:10:00,23.01,23.01,22.94,22.96,40441.0,21.0628,21.0628,20.9988,21.0171,40441.0
2018-06-11 11:20:00,22.96,23.01,22.95,23.01,45437.0,21.0171,21.0628,21.0079,21.0628,45437.0
2018-06-11 11:30:00,23.01,23.05,23.0,23.05,34914.0,21.0628,21.0995,21.0537,21.0995,34914.0
2018-06-11 11:40:00,23.05,23.12,23.05,23.12,33168.0,21.0995,21.1635,21.0995,21.1635,33168.0
2018-06-11 11:50:00,23.11,23.19,23.11,23.19,44854.0,21.1544,21.2276,21.1544,21.2276,44854.0
2018-06-11 12:00:00,23.19,23.2,23.18,23.2,10725.0,21.2276,21.2368,21.2185,21.2368,10725.0
2018-06-11 12:10:00,23.2,23.23,23.19,23.23,29781.0,21.2368,21.2642,21.2276,21.2642,29781.0
2018-06-11 12:20:00,23.23,23.25,23.22,23.25,18406.0,21.2642,21.2825,21.2551,21.2825,18406.0
2018-06-11 12:30:00,23.24,23.3,23.24,23.29,31214.0,21.2734,21.3283,21.2734,21.3191,31214.0
2018-06-11 12:40:00,23.29,23.29,23.25,23.28,56040.0,21.3191,21.3191,21.2825,21.31,56040.0
2018-06-11 12:50:00,23.28,23.31,23.27,23.3,25151.0,21.31,21.3375,21.3008,21.3283,25151.0
2018-06-11 13:00:00,23.3,23.33,23.3,23.33,20821.0,21.3283,21.3558,21.3283,21.3558,20821.0
2018-06-11 13:10:00,23.33,23.33,23.31,23.32,17653.0,21.3558,21.3558,21.3375,21.3466,17653.0
2018-06-11 13:20:00,23.32,23.33,23.31,23.33,24079.0,21.3466,21.3558,21.3375,21.3558,24079.0
2018-06-11 13:30:00,23.33,23.36,23.32,23.36,35261.0,21.3558,21.3832,21.3466,21.3832,35261.0
2018-06-11 13:40:00,23.36,23.38,23.36,23.38,34956.0,21.3832,21.4015,21.3832,21.4015,34956.0
2018-06-11 13:50:00,23.37,23.39,23.36,23.38,35257.0,21.3924,21.4107,21.3832,21.4015,35257.0
2018-06-11 14:00:00,23.38,23.41,23.37,23.39,49901.0,21.4015,21.429,21.3924,21.4107,49901.0
2018-06-11 14:10:00,23.39,23.42,23.38,23.39,60568.0,21.4107,21.4381,21.4015,21.4107,60568.0
2018-06-11 14:20:00,23.4,23.41,23.38,23.39,35510.0,21.4198,21.429,21.4015,21.4107,35510.0
2018-06-11 14:30:00,23.39,23.39,23.35,23.36,73884.0,21.4107,21.4107,21.3741,21.3832,73884.0
2018-06-11 14:40:00,23.35,23.36,23.25,23.25,58126.0,21.3741,21.3832,21.2825,21.2825,58126.0
2018-06-11 14:50:00,23.26,23.27,23.24,23.27,37896.0,21.2917,21.3008,21.2734,21.3008,37896.0
2018-06-11 15:00:00,23.26,23.31,23.26,23.31,42222.0,21.2917,21.3375,21.2917,21.3375,42222.0
2018-06-11 15:10:00,23.32,23.33,23.28,23.3,51119.0,21.3466,21.3558,21.31,21.3283,51119.0
2018-06-11 15:20:00,23.3,23.33,23.29,23.3,39402.0,21.3283,21.3558,21.3191,21.3283,39402.0
2018-06-11 15:30:00,23.3,23.34,23.28,23.29,78492.0,21.3283,21.3649,21.31,21.3191,78492.0
2018-06-11 15:40:00,23.28,23.32,23.26,23.32,126517.0,21.31,21.3466,21.2917,21.3466,126517.0
2018-06-11 15:50:00,23.31,23.32,23.25,23.26,208863.0,21.3375,21.3466,21.2825,21.2917,208863.0
2018-06-12 09:30:00,23.39,23.39,23.17,23.17,24534.0,21.4107,21.4107,21.2093,21.2093,24534.0
2018-06-12 09:40:00,23.17,23.17,23.0,23.01,46576.0,21.2093,21.2093,21.0537,21.0628,46576.0
2018-06-12 09:50:00,23.01,23.09,23.0,23.05,49251.0,21.0628,21.1361,21.0537,21.0995,49251.0
2018-06-12 10:00:00,23.07,23.25,23.05,23.21,139640.0,21.1178,21.2825,21.0995,21.2459,139640.0
2018-06-12 10:10:00,23.2,23.32,23.15,23.22,91197.0,21.2368,21.3466,21.191,21.2551,91197.0
2018-06-12 10:20:00,23.22,23.24,23.11,23.13,72018.0,21.2551,21.2734,21.1544,21.1727,72018.0
2018-06-12 10:30:00,23.13,23.17,23.1,23.1,41440.0,21.1727,21.2093,21.1452,21.1452,41440.0
2018-06-12 10:40:00,23.11,23.13,23.05,23.07,57150.0,21.1544,21.1727,21.0995,21.1178,57150.0
2018-06-12 10:50:00,23.07,23.14,23.07,23.14,24211.0,21.1178,21.1818,21.1178,21.1818,24211.0
2018-06-12 11:00:00,23.14,23.17,23.12,23.16,12799.0,21.1818,21.2093,21.1635,21.2001,12799.0
2018-06-12 11:10:00,23.17,23.17,23.14,23.15,3800.0,21.2093,21.2093,21.1818,21.191,3800.0
2018-06-12 11:20:00,23.15,23.24,23.14,23.24,18393.0,21.191,21.2734,21.1818,21.2734,18393.0
2018-06-12 11:30:00,23.24,23.25,23.21,23.24,15104.0,21.2734,21.2825,21.2459,21.2734,15104.0
2018-06-12 11:40:00,23.24,23.25,23.23,23.23,12915.0,21.2734,21.2825,21.2642,21.2642,12915.0
2018-06-12 11:50:00,23.23,23.25,23.23,23.23,7451.0,21.2642,21.2825,21.2642,21.2642,7451.0
2018-06-12 12:00:00,23.23,23.28,23.22,23.25,78327.0,21.2642,21.31,21.2551,21.2825,78327.0
2018-06-12 12:10:00,23.24,23.29,23.24,23.29,24428.0,21.2734,21.3191,21.2734,21.3191,24428.0
2018-06-12 12:20:00,23.28,23.33,23.2,23.21,104755.0,21.31,21.3558,21.2368,21.2459,104755.0
2018-06-12 12:30:00,23.2,23.21,23.15,23.16,12274.0,21.2368,21.2459,21.191,21.2001,12274.0
2018-06-12 12:40:00,23.16,23.16,23.08,23.08,21146.0,21.2001,21.2001,21.1269,21.1269,21146.0
2018-06-12 12:50:00,23.07,23.13,23.07,23.1,29164.0,21.1178,21.1727,21.1178,21.1452,29164.0
2018-06-12 13:00:00,23.11,23.14,23.1,23.14,12572.0,21.1544,21.1818,21.1452,21.1818,12572.0
2018-06-12 13:10:00,23.14,23.15,23.11,23.13,5482.0,21.1818,21.191,21.1544,21.1727,5482.0
2018-06-12 13:20:00,23.12,23.17,23.11,23.14,26307.0,21.1635,21.2093,21.1544,21.1818,26307.0
2018-06-12 13:30:00,23.14,23.26,23.14,23.22,58116.0,21.1818,21.2917,21.1818,21.2551,58116.0
2018-06-12 13:40:00,23.22,23.23,23.19,23.2,18103.0,21.2551,21.2642,21.2276,21.2368,18103.0
2018-06-12 13:50:00,23.2,23.24,23.18,23.24,17450.0,21.2368,21.2734,21.2185,21.2734,17450.0
2018-06-12 14:00:00,23.24,23.26,23.23,23.23,21271.0,21.2734,21.2917,21.2642,21.2642,21271.0
2018-06-12 14:10:00,23.23,23.24,23.22,23.23,16200.0,21.2642,21.2734,21.2551,21.2642,16200.0
2018-06-12 14:20:00,23.22,23.24,23.19,23.21,18125.0,21.2551,21.2734,21.2276,21.2459,18125.0
2018-06-12 14:30:00,23.21,23.24,23.2,23.23,24157.0,21.2459,21.2734,21.2368,21.2642,24157.0
2018-06-12 14:40:00,23.23,23.25,23.2,23.21,42396.0,21.2642,21.2825,21.2368,21.2459,42396.0
2018-06-12 14:50:00,23.21,23.24,23.2,23.21,31739.0,21.2459,21.2734,21.2368,21.2459,31739.0
2018-06-12 15:00:00,23.21,23.25,23.18,23.18,15872.0,21.2459,21.2825,21.2185,21.2185,15872.0
2018-06-12 15:10:00,23.18,23.23,23.18,23.2,28917.0,21.2185,21.2642,21.2185,21.2368,28917.0
2018-06-12 15:20:00,23.2,23.24,23.19,23.22,20063.0,21.2368,21.2734,21.2276,21.2551,20063.0
2018-06-12 15:30:00,23.22,23.26,23.2,23.22,77871.0,21.2551,21.2917,21.2368,21.2551,77871.0
2018-06-12 15:40:00,23.23,23.3,23.23,23.27,92358.0,21.2642,21.3283,21.2642,21.3008,92358.0
2018-06-12 15:50:00,23.27,23.27,23.23,23.23,65529.0,21.3008,21.3008,21.2642,21.2642,65529.0
2018-06-13 09:30:00,23.31,23.67,23.31,23.6,209429.0,21.3375,21.667,21.3375,21.6029,209429.0
2018-06-13 09:40:00,23.6,23.76,23.59,23.65,163917.0,21.6029,21.7494,21.5938,21.6487,163917.0
2018-06-13 09:50:00,23.65,23.68,23.56,23.56,107530.0,21.6487,21.6761,21.5663,21.5663,107530.0
2018-06-13 10:00:00,23.56,23.68,23.56,23.59,49114.0,21.5663,21.6761,21.5663,21.5938,49114.0
2018-06-13 10:10:00,23.58,23.61,23.57,23.61,25501.0,21.5846,21.6121,21.5755,21.6121,25501.0
2018-06-13 10:20:00,23.61,23.64,23.6,23.61,40607.0,21.6121,21.6395,21.6029,21.6121,40607.0
2018-06-13 10:30:00,23.61,23.8,23.6,23.7,164330.0,21.6121,21.786,21.6029,21.6945,164330.0
2018-06-13 10:40:00,23.71,23.77,23.68,23.7,78606.0,21.7036,21.7585,21.6761,21.6945,78606.0
2018-06-13 10:50:00,23.69,23.71,23.59,23.6,47106.0,21.6853,21.7036,21.5938,21.6029,47106.0
2018-06-13 11:00:00,23.61,23.62,23.54,23.58,47229.0,21.6121,21.6212,21.548,21.5846,47229.0
2018-06-13 11:10:00,23.57,23.6,23.53,23.56,58703.0,21.5755,21.6029,21.5388,21.5663,58703.0
2018-06-13 11:20:00,23.55,23.58,23.52,23.52,38783.0,21.5571,21.5846,21.5297,21.5297,38783.0
2018-06-13 11:30:00,23.53,23.67,23.53,23.62,112514.0,21.5388,21.667,21.5388,21.6212,112514.0
2018-06-13 11:40:00,23.62,23.64,23.61,23.62,15022.0,21.6212,21.6395,21.6121,21.6212,15022.0
2018-06-13 11:50:00,23.63,23.74,23.62,23.72,67824.0,21.6304,21.7311,21.6212,21.7128,67824.0
2018-06-13 12:00:00,23.72,23.85,23.71,23.8,101347.0,21.7128,21.8318,21.7036,21.786,101347.0
2018-06-13 12:10:00,23.81,23.83,23.78,23.81,64171.0,21.7951,21.8134,21.7677,21.7951,64171.0
2018-06-13 12:20:00,23.81,23.84,23.81,23.83,15451.0,21.7951,21.8226,21.7951,21.8134,15451.0
2018-06-13 12:30:00,23.82,23.83,23.72,23.75,58784.0,21.8043,21.8134,21.7128,21.7402,58784.0
2018-06-13 12:40:00,23.75,23.76,23.72,23.75,55322.0,21.7402,21.7494,21.7128,21.7402,55322.0
2018-06-13 12:50:00,23.75,23.76,23.73,23.73,19082.0,21.7402,21.7494,21.7219,21.7219,19082.0
2018-06-13 13:00:00,23.73,23.75,23.7,23.75,45985.0,21.7219,21.7402,21.6945,21.7402,45985.0
2018-06-13 13:10:00,23.74,23.9,23.73,23.9,122278.0,21.7311,21.8775,21.7219,21.8775,122278.0
2018-06-13 13:20:00,23.89,23.94,23.86,23.9,75620.0,21.8684,21.9141,21.8409,21.8775,75620.0
2018-06-13 13:30:00,23.9,23.93,23.86,23.89,75843.0,21.8775,21.905,21.8409,21.8684,75843.0
2018-06-13 13:40:00,23.88,23.89,23.86,23.88,31850.0,21.8592,21.8684,21.8409,21.8592,31850.0
2018-06-13 13:50:00,23.87,23.87,23.8,23.85,76063.0,21.8501,21.8501,21.786,21.8318,76063.0
2018-06-13 14:00:00,23.85,23.86,23.8,23.8,34607.0,21.8318,21.8409,21.786,21.786,34607.0
2018-06-13 14:10:00,23.8,23.83,23.79,23.79,57732.0,21.786,21.8134,21.7768,21.7768,57732.0
2018-06-13 14:20:00,23.79,23.81,23.69,23.71,137948.0,21.7768,21.7951,21.6853,21.7036,137948.0
2018-06-13 14:30:00,23.72,23.76,23.63,23.74,111359.0,21.7128,21.7494,21.6304,21.7311,111359.0
2018-06-13 14:40:00,23.74,23.75,23.58,23.62,59595.0,21.7311,21.7402,21.5846,21.6212,59595.0
2018-06-13 14:50:00,23.63,23.68,23.6,23.66,31860.0,21.6304,21.6761,21.6029,21.6578,31860.0
2018-06-13 15:00:00,23.66,23.75,23.66,23.73,36116.0,21.6578,21.7402,21.6578,21.7219,36116.0
2018-06-13 15:10:00,23.73,23.75,23.65,23.67,41741.0,21.7219,21.7402,21.6487,21.667,41741.0
2018-06-13 15:20:00,23.66,23.68,23.6,23.62,54681.0,21.6578,21.6761,21.6029,21.6212,54681.0
2018-06-13 15:30:00,23.61,23.7,23.61,23.68,73030.0,21.6121,21.6945,21.6121,21.6761,73030.0
2018-06-13 15:40:00,23.68,23.69,23.58,23.63,179984.0,21.6761,21.6853,21.5846,21.6304,179984.0
2018-06-13 15:50:00,23.63,23.69,23.59,23.63,306043.0,21.6304,21.6853,21.5938,21.6304,306043.0
2018-06-14 09:30:00,23.67,23.71,23.59,23.66,50923.0,21.667,21.7036,21.5938,21.6578,50923.0
2018-06-14 09:40:00,23.65,23.72,23.63,23.7,18913.0,21.6487,21.7128,21.6304,21.6945,18913.0
2018-06-14 09:50:00,23.69,23.7,23.61,23.63,59690.0,21.6853,21.6945,21.6121,21.6304,59690.0
2018-06-14 10:00:00,23.63,23.7,23.61,23.67,27314.0,21.6304,21.6945,21.6121,21.667,27314.0
2018-06-14 10:10:00,23.66,23.67,23.63,23.64,14999.0,21.6578,21.667,21.6304,21.6395,14999.0
2018-06-14 10:20:00,23.64,23.69,23.61,23.64,28902.0,21.6395,21.6853,21.6121,21.6395,28902.0
2018-06-14 10:30:00,23.64,23.64,23.57,23.6,22067.0,21.6395,21.6395,21.5755,21.6029,22067.0
2018-06-14 10:40:00,23.59,23.61,23.57,23.59,17134.0,21.5938,21.6121,21.5755,21.5938,17134.0
2018-06-14 10:50:00,23.58,23.58,23.48,23.49,46267.0,21.5846,21.5846,21.4931,21.5022,46267.0
2018-06-14 11:00:00,23.49,23.51,23.44,23.5,38845.0,21.5022,21.5205,21.4565,21.5114,38845.0
2018-06-14 11:10:00,23.5,23.51,23.46,23.5,50489.0,21.5114,21.5205,21.4748,21.5114,50489.0
2018-06-14 11:20:00,23.5,23.5,23.46,23.5,23993.0,21.5114,21.5114,21.4748,21.5114,23993.0
2018-06-14 11:30:00,23.5,23.5,23.46,23.46,96466.0,21.5114,21.5114,21.4748,21.4748,96466.0
2018-06-14 11:40:00,23.48,23.5,23.46,23.47,52574.0,21.4931,21.5114,21.4748,21.4839,52574.0
2018-06-14 11:50:00,23.48,23.49,23.46,23.48,10493.0,21.4931,21.5022,21.4748,21.4931,10493.0
2018-06-14 12:00:00,23.49,23.5,23.47,23.48,34964.0,21.5022,21.5114,21.4839,21.4931,34964.0
2018-06-14 12:10:00,23.48,23.48,23.44,23.46,14273.0,21.4931,21.4931,21.4565,21.4748,14273.0
2018-06-14 12:20:00,23.45,23.51,23.44,23.5,34459.0,21.4656,21.5205,21.4565,21.5114,34459.0
2018-06-14 12:30:00,23.5,23.53,23.5,23.51,48529.0,21.5114,21.5388,21.5114,21.5205,48529.0
2018-06-14 12:40:00,23.52,23.54,23.49,23.5,19849.0,21.5297,21.548,21.5022,21.5114,19849.0
2018-06-14 12:50:00,23.51,23.53,23.5,23.5,24923.0,21.5205,21.5388,21.5114,21.5114,24923.0
2018-06-14 13:00:00,23.51,23.53,23.5,23.53,12352.0,21.5205,21.5388,21.5114,21.5388,12352.0
2018-06-14 13:10:00,23.53,23.56,23.53,23.55,16124.0,21.5388,21.5663,21.5388,21.5571,16124.0
2018-06-14 13:20:00,23.54,23.58,23.54,23.58,10929.0,21.548,21.5846,21.548,21.5846,10929.0
2018-06-14 13:30:00,23.58,23.61,23.57,23.59,18405.0,21.5846,21.6121,21.5755,21.5938,18405.0
2018-06-14 13:40:00,23.59,23.63,23.58,23.61,31063.0,21.5938,21.6304,21.5846,21.6121,31063.0
2018-06-14 13:50:00,23.61,23.63,23.59,23.6,33367.0,21.6121,21.6304,21.5938,21.6029,33367.0
2018-06-14 14:00:00,23.6,23.61,23.59,23.6,5002.0,21.6029,21.6121,21.5938,21.6029,5002.0
2018-06-14 14:10:00,23.6,23.62,23.58,23.59,21752.0,21.6029,21.6212,21.5846,21.5938,21752.0
2018-06-14 14:20:00,23.58,23.61,23.57,23.58,11468.0,21.5846,21.6121,21.5755,21.5846,11468.0
2018-06-14 14:30:00,23.58,23.58,23.56,23.57,9840.0,21.5846,21.5846,21.5663,21.5755,9840.0
2018-06-14 14:40:00,23.57,23.58,23.56,23.58,13285.0,21.5755,21.5846,21.5663,21.5846,13285.0
2018-06-14 14:50:00,23.57,23.6,23.56,23.57,29070.0,21.5755,21.6029,21.5663,21.5755,29070.0
2018-06-14 15:00:00,23.57,23.62,23.57,23.62,79857.0,21.5755,21.6212,21.5755,21.6212,79857.0
2018-06-14 15:10:00,23.62,23.69,23.61,23.68,37603.0,21.6212,21.6853,21.6121,21.6761,37603.0
2018-06-14 15:20:00,23.69,23.76,23.68,23.75,61216.0,21.6853,21.7494,21.6761,21.7402,61216.0
2018-06-14 15:30:00,23.75,23.86,23.74,23.83,175885.0,21.7402,21.8409,21.7311,21.8134,175885.0
2018-06-14 15:40:00,23.83,23.85,23.8,23.8,224389.0,21.8134,21.8318,21.786,21.786,224389.0
2018-06-14 15:50:00,23.8,23.81,23.73,23.75,317286.0,21.786,21.7951,21.7219,21.7402,317286.0
2018-06-15 09:30:00,23.6,23.7,23.4,23.45,54385.0,21.6029,21.6945,21.4198,21.4656,54385.0
2018-06-15 09:40:00,23.45,23.55,23.41,23.54,32217.0,21.4656,21.5571,21.429,21.548,32217.0
2018-06-15 09:50:00,23.54,23.56,23.53,23.54,20533.0,21.548,21.5663,21.5388,21.548,20533.0
2018-06-15 10:00:00,23.55,23.66,23.54,23.64,46611.0,21.5571,21.6578,21.548,21.6395,46611.0
2018-06-15 10:10:00,23.64,23.7,23.64,23.65,65844.0,21.6395,21.6945,21.6395,21.6487,65844.0
2018-06-15 10:20:00,23.66,23.67,23.53,23.53,105205.0,21.6578,21.667,21.5388,21.5388,105205.0
2018-06-15 10:30:00,23.54,23.58,23.46,23.46,61998.0,21.548,21.5846,21.4748,21.4748,61998.0
2018-06-15 10:40:00,23.46,23.51,23.45,23.48,39630.0,21.4748,21.5205,21.4656,21.4931,39630.0
2018-06-15 10:50:00,23.48,23.59,23.47,23.55,36634.0,21.4931,21.5938,21.4839,21.5571,36634.0
2018-06-15 11:00:00,23.55,23.77,23.52,23.77,138191.0,21.5571,21.7585,21.5297,21.7585,138191.0
2018-06-15 11:10:00,23.76,23.76,23.6,23.63,30934.0,21.7494,21.7494,21.6029,21.6304,30934.0
2018-06-15 11:20:00,23.64,23.66,23.61,23.61,19085.0,21.6395,21.6578,21.6121,21.6121,19085.0
2018-06-15 11:30:00,23.6,23.67,23.59,23.67,42179.0,21.6029,21.667,21.5938,21.667,42179.0
2018-06-15 11:40:00,23.67,23.72,23.63,23.71,33258.0,21.667,21.7128,21.6304,21.7036,33258.0
2018-06-15 11:50:00,23.71,23.78,23.71,23.76,15724.0,21.7036,21.7677,21.7036,21.7494,15724.0
2018-06-15 12:00:00,23.76,23.81,23.75,23.79,49206.0,21.7494,21.7951,21.7402,21.7768,49206.0
2018-06-15 12:10:00,23.79,23.83,23.77,23.82,21177.0,21.7768,21.8134,21.7585,21.8043,21177.0
2018-06-15 12:20:00,23.82,23.85,23.8,23.81,21463.0,21.8043,21.8318,21.786,21.7951,21463.0
2018-06-15 12:30:00,23.82,23.83,23.77,23.8,13085.0,21.8043,21.8134,21.7585,21.786,13085.0
2018-06-15 12:40:00,23.81,23.84,23.79,23.83,26784.0,21.7951,21.8226,21.7768,21.8134,26784.0
2018-06-15 12:50:00,23.82,23.87,23.82,23.87,43158.0,21.8043,21.8501,21.8043,21.8501,43158.0
2018-06-15 13:00:00,23.87,23.99,23.85,23.98,262485.0,21.8501,21.9599,21.8318,21.9508,262485.0
2018-06-15 13:10:00,23.97,23.99,23.95,23.97,26581.0,21.9416,21.9599,21.9233,21.9416,26581.0
2018-06-15 13:20:00,23.98,23.99,23.95,23.95,14409.0,21.9508,21.9599,21.9233,21.9233,14409.0
2018-06-15 13:30:00,23.95,23.97,23.93,23.95,28424.0,21.9233,21.9416,21.905,21.9233,28424.0
2018-06-15 13:40:00,23.95,23.96,23.94,23.95,11255.0,21.9233,21.9324,21.9141,21.9233,11255.0
2018-06-15 13:50:00,23.95,24.0,23.94,23.96,145139.0,21.9233,21.9691,21.9141,21.9324,145139.0
2018-06-15 14:00:00,23.97,24.0,23.96,24.0,82196.0,21.9416,21.9691,21.9324,21.9691,82196.0
2018-06-15 14:10:00,23.99,24.14,23.98,23.98,489164.0,21.9599,22.0972,21.9508,21.9508,489164.0
2018-06-15 14:20:00,23.99,24.12,23.99,24.11,116666.0,21.9599,22.0789,21.9599,22.0698,116666.0
2018-06-15 14:30:00,24.11,24.12,24.08,24.1,69644.0,22.0698,22.0789,22.0423,22.0606,69644.0
2018-06-15 14:40:00,24.09,24.09,24.03,24.07,41357.0,22.0514,22.0514,21.9965,22.0331,41357.0
2018-06-15 14:50:00,24.06,24.16,24.05,24.07,66810.0,22.024,22.1155,22.0148,22.0331,66810.0
2018-06-15 15:00:00,24.04,24.08,24.04,24.08,76280.0,22.0057,22.0423,22.0057,22.0423,76280.0
2018-06-15 15:10:00,24.07,24.09,24.06,24.08,90553.0,22.0331,22.0514,22.024,22.0423,90553.0
2018-06-15 15:20:00,24.08,24.08,24.06,24.08,50880.0,22.0423,22.0423,22.024,22.0423,50880.0
2018-06-15 15:30:00,24.08,24.13,24.06,24.11,147216.0,22.0423,22.0881,22.024,22.0698,147216.0
2018-06-15 15:40:00,24.11,24.14,23.98,23.98,238683.0,22.0698,22.0972,21.9508,21.9508,238683.0
2018-06-15 15:50:00,23.98,23.99,23.87,23.91,535261.0,21.9508,21.9599,21.8501,21.8867,535261.0
2018-06-18 09:30:00,23.8,23.85,23.68,23.81,108967.0,21.786,21.8318,21.6761,21.7951,108967.0
2018-06-18 09:40:00,23.8,23.85,23.74,23.8,82906.0,21.786,21.8318,21.7311,21.786,82906.0
2018-06-18 09:50:00,23.8,23.91,23.77,23.77,56184.0,21.786,21.8867,21.7585,21.7585,56184.0
2018-06-18 10:00:00,23.77,23.83,23.75,23.83,28060.0,21.7585,21.8134,21.7402,21.8134,28060.0
2018-06-18 10:10:00,23.82,23.83,23.71,23.75,63297.0,21.8043,21.8134,21.7036,21.7402,63297.0
2018-06-18 10:20:00,23.75,23.8,23.75,23.8,20955.0,21.7402,21.786,21.7402,21.786,20955.0
2018-06-18 10:30:00,23.8,23.84,23.79,23.8,91736.0,21.786,21.8226,21.7768,21.786,91736.0
2018-06-18 10:40:00,23.8,23.8,23.73,23.75,69856.0,21.786,21.786,21.7219,21.7402,69856.0
2018-06-18 10:50:00,23.74,23.79,23.74,23.78,28206.0,21.7311,21.7768,21.7311,21.7677,28206.0
2018-06-18 11:00:00,23.77,23.78,23.75,23.76,49558.0,21.7585,21.7677,21.7402,21.7494,49558.0
2018-06-18 11:10:00,23.76,23.78,23.74,23.78,39043.0,21.7494,21.7677,21.7311,21.7677,39043.0
2018-06-18 11:20:00,23.78,23.81,23.75,23.76,41973.0,21.7677,21.7951,21.7402,21.7494,41973.0
2018-06-18 11:30:00,23.76,23.79,23.74,23.77,52009.0,21.7494,21.7768,21.7311,21.7585,52009.0
2018-06-18 11:40:00,23.77,23.81,23.74,23.8,49252.0,21.7585,21.7951,21.7311,21.786,49252.0
2018-06-18 11:50:00,23.8,23.8,23.76,23.77,25840.0,21.786,21.786,21.7494,21.7585,25840.0
2018-06-18 12:00:00,23.77,23.78,23.76,23.78,55578.0,21.7585,21.7677,21.7494,21.7677,55578.0
2018-06-18 12:10:00,23.78,23.82,23.78,23.79,59625.0,21.7677,21.8043,21.7677,21.7768,59625.0
2018-06-18 12:20:00,23.8,23.82,23.78,23.8,27358.0,21.786,21.8043,21.7677,21.786,27358.0
2018-06-18 12:30:00,23.8,23.85,23.8,23.83,69803.0,21.786,21.8318,21.786,21.8134,69803.0
2018-06-18 12:40:00,23.83,23.84,23.79,23.8,38378.0,21.8134,21.8226,21.7768,21.786,38378.0
2018-06-18 12:50:00,23.8,23.86,23.78,23.82,40512.0,21.786,21.8409,21.7677,21.8043,40512.0
2018-06-18 13:00:00,23.82,23.89,23.82,23.88,45314.0,21.8043,21.8684,21.8043,21.8592,45314.0
2018-06-18 13:10:00,23.88,23.88,23.84,23.85,21831.0,21.8592,21.8592,21.8226,21.8318,21831.0
2018-06-18 13:20:00,23.86,23.87,23.83,23.85,29159.0,21.8409,21.8501,21.8134,21.8318,29159.0
2018-06-18 13:30:00,23.85,23.86,23.84,23.86,19797.0,21.8318,21.8409,21.8226,21.8409,19797.0
2018-06-18 13:40:00,23.85,23.89,23.84,23.86,31086.0,21.8318,21.8684,21.8226,21.8409,31086.0
2018-06-18 13:50:00,23.86,23.86,23.82,23.84,32667.0,21.8409,21.8409,21.8043,21.8226,32667.0
2018-06-18 14:00:00,23.85,23.87,23.83,23.87,19360.0,21.8318,21.8501,21.8134,21.8501,19360.0
2018-06-18 14:10:00,23.86,23.9,23.84,23.89,32611.0,21.8409,21.8775,21.8226,21.8684,32611.0
2018-06-18 14:20:00,23.89,23.95,23.87,23.92,32302.0,21.8684,21.9233,21.8501,21.8958,32302.0
2018-06-18 14:30:00,23.92,23.94,23.88,23.93,46287.0,21.8958,21.9141,21.8592,21.905,46287.0
2018-06-18 14:40:00,23.93,23.94,23.89,23.91,26548.0,21.905,21.9141,21.8684,21.8867,26548.0
2018-06-18 14:50:00,23.92,23.94,23.89,23.92,76565.0,21.8958,21.9141,21.8684,21.8958,76565.0
2018-06-18 15:00:00,23.92,23.94,23.91,23.93,34100.0,21.8958,21.9141,21.8867,21.905,34100.0
2018-06-18 15:10:00,23.92,23.96,23.89,23.94,68867.0,21.8958,21.9324,21.8684,21.9141,68867.0
2018-06-18 15:20:00,23.95,24.01,23.93,23.99,65520.0,21.9233,21.9782,21.905,21.9599,65520.0
2018-06-18 15:30:00,23.99,24.05,23.98,24.01,111645.0,21.9599,22.0148,21.9508,21.9782,111645.0
2018-06-18 15:40:00,24.0,24.09,23.99,24.02,216692.0,21.9691,22.0514,21.9599,21.9874,216692.0
2018-06-18 15:50:00,24.01,24.04,23.99,24.01,360631.0,21.9782,22.0057,21.9599,21.9782,360631.0
2018-06-19 09:30:00,23.78,23.84,23.75,23.82,54262.0,21.7677,21.8226,21.7402,21.8043,54262.0
2018-06-19 09:40:00,23.81,23.86,23.77,23.85,56233.0,21.7951,21.8409,21.7585,21.8318,56233.0
2018-06-19 09:50:00,23.84,23.89,23.82,23.83,96948.0,21.8226,21.8684,21.8043,21.8134,96948.0
2018-06-19 10:00:00,23.81,23.85,23.7,23.71,58590.0,21.7951,21.8318,21.6945,21.7036,58590.0
2018-06-19 10:10:00,23.71,23.76,23.7,23.76,35019.0,21.7036,21.7494,21.6945,21.7494,35019.0
2018-06-19 10:20:00,23.75,23.81,23.74,23.79,62445.0,21.7402,21.7951,21.7311,21.7768,62445.0
2018-06-19 10:30:00,23.78,23.8,23.66,23.69,140311.0,21.7677,21.786,21.6578,21.6853,140311.0
2018-06-19 10:40:00,23.7,23.79,23.66,23.79,76602.0,21.6945,21.7768,21.6578,21.7768,76602.0
2018-06-19 10:50:00,23.8,23.8,23.75,23.79,59361.0,21.786,21.786,21.7402,21.7768,59361.0
2018-06-19 11:00:00,23.79,23.83,23.78,23.82,38296.0,21.7768,21.8134,21.7677,21.8043,38296.0
2018-06-19 11:10:00,23.82,23.87,23.81,23.87,33779.0,21.8043,21.8501,21.7951,21.8501,33779.0
2018-06-19 11:20:00,23.87,23.9,23.83,23.84,24896.0,21.8501,21.8775,21.8134,21.8226,24896.0
2018-06-19 11:30:00,23.85,23.88,23.85,23.88,24053.0,21.8318,21.8592,21.8318,21.8592,24053.0
2018-06-19 11:40:00,23.88,23.9,23.85,23.89,23054.0,21.8592,21.8775,21.8318,21.8684,23054.0
2018-06-19 11:50:00,23.9,23.92,23.87,23.9,30782.0,21.8775,21.8958,21.8501,21.8775,30782.0
2018-06-19 12:00:00,23.9,23.92,23.88,23.92,21923.0,21.8775,21.8958,21.8592,21.8958,21923.0
2018-06-19 12:10:00,23.92,23.99,23.89,23.93,69235.0,21.8958,21.9599,21.8684,21.905,69235.0
2018-06-19 12:20:00,23.92,23.94,23.91,23.93,11058.0,21.8958,21.9141,21.8867,21.905,11058.0
2018-06-19 12:30:00,23.92,23.93,23.91,23.92,13650.0,21.8958,21.905,21.8867,21.8958,13650.0
2018-06-19 12:40:00,23.93,23.93,23.81,23.83,89237.0,21.905,21.905,21.7951,21.8134,89237.0
2018-06-19 12:50:00,23.82,23.87,23.79,23.87,48221.0,21.8043,21.8501,21.7768,21.8501,48221.0
2018-06-19 13:00:00,23.86,23.92,23.86,23.92,59280.0,21.8409,21.8958,21.8409,21.8958,59280.0
2018-06-19 13:10:00,23.92,23.97,23.91,23.95,66577.0,21.8958,21.9416,21.8867,21.9233,66577.0
2018-06-19 13:20:00,23.94,23.95,23.88,23.94,42372.0,21.9141,21.9233,21.8592,21.9141,42372.0
2018-06-19 13:30:00,23.93,23.95,23.9,23.95,28119.0,21.905,21.9233,21.8775,21.9233,28119.0
2018-06-19 13:40:00,23.95,24.07,23.94,24.03,87161.0,21.9233,22.0331,21.9141,21.9965,87161.0
2018-06-19 13:50:00,24.03,24.04,23.99,23.99,40362.0,21.9965,22.0057,21.9599,21.9599,40362.0
2018-06-19 14:00:00,24.0,24.1,24.0,24.07,79747.0,21.9691,22.0606,21.9691,22.0331,79747.0
2018-06-19 14:10:00,24.07,24.08,24.05,24.07,31051.0,22.0331,22.0423,22.0148,22.0331,31051.0
2018-06-19 14:20:00,24.07,24.09,24.06,24.09,94274.0,22.0331,22.0514,22.024,22.0514,94274.0
2018-06-19 14:30:00,24.08,24.11,24.06,24.08,107418.0,22.0423,22.0698,22.024,22.0423,107418.0
2018-06-19 14:40:00,24.08,24.16,24.07,24.16,100999.0,22.0423,22.1155,22.0331,22.1155,100999.0
2018-06-19 14:50:00,24.16,24.23,24.15,24.23,118354.0,22.1155,22.1796,22.1064,22.1796,118354.0
2018-06-19 15:00:00,24.23,24.25,24.16,24.23,115571.0,22.1796,22.1979,22.1155,22.1796,115571.0
2018-06-19 15:10:00,24.23,24.25,24.2,24.24,122665.0,22.1796,22.1979,22.1521,22.1888,122665.0
2018-06-19 15:20:00,24.24,24.25,24.16,24.16,140526.0,22.1888,22.1979,22.1155,22.1155,140526.0
2018-06-19 15:30:00,24.16,24.21,24.1,24.2,224067.0,22.1155,22.1613,22.0606,22.1521,224067.0
2018-06-19 15:40:00,24.2,24.21,24.14,24.14,181382.0,22.1521,22.1613,22.0972,22.0972,181382.0
2018-06-19 15:50:00,24.15,24.19,24.13,24.18,233709.0,22.1064,22.143,22.0881,22.1338,233709.0
2018-06-20 09:30:00,24.24,24.27,24.2,24.26,58029.0,22.1888,22.2162,22.1521,22.2071,58029.0
2018-06-20 09:40:00,24.26,24.31,24.21,24.26,49714.0,22.2071,22.2528,22.1613,22.2071,49714.0
2018-06-20 09:50:00,24.26,24.26,24.21,24.21,45950.0,22.2071,22.2071,22.1613,22.1613,45950.0
2018-06-20 10:00:00,24.21,24.29,24.21,24.26,26726.0,22.1613,22.2345,22.1613,22.2071,26726.0
2018-06-20 10:10:00,24.26,24.3,24.2,24.3,105285.0,22.2071,22.2437,22.1521,22.2437,105285.0
2018-06-20 10:20:00,24.31,24.34,24.24,24.26,54713.0,22.2528,22.2803,22.1888,22.2071,54713.0
2018-06-20 10:30:00,24.26,24.34,24.25,24.31,78359.0,22.2071,22.2803,22.1979,22.2528,78359.0
2018-06-20 10:40:00,24.31,24.41,24.31,24.41,141160.0,22.2528,22.3444,22.2528,22.3444,141160.0
2018-06-20 10:50:00,24.41,24.5,24.41,24.5,83286.0,22.3444,22.4268,22.3444,22.4268,83286.0
2018-06-20 11:00:00,24.5,24.5,24.44,24.48,42072.0,22.4268,22.4268,22.3718,22.4084,42072.0
2018-06-20 11:10:00,24.48,24.49,24.39,24.42,74788.0,22.4084,22.4176,22.3261,22.3535,74788.0
2018-06-20 11:20:00,24.41,24.42,24.33,24.35,115578.0,22.3444,22.3535,22.2711,22.2894,115578.0
2018-06-20 11:30:00,24.33,24.38,24.33,24.36,84952.0,22.2711,22.3169,22.2711,22.2986,84952.0
2018-06-20 11:40:00,24.37,24.48,24.36,24.48,182194.0,22.3078,22.4084,22.2986,22.4084,182194.0
2018-06-20 11:50:00,24.48,24.48,24.41,24.44,44772.0,22.4084,22.4084,22.3444,22.3718,44772.0
2018-06-20 12:00:00,24.44,24.48,24.41,24.44,44691.0,22.3718,22.4084,22.3444,22.3718,44691.0
2018-06-20 12:10:00,24.43,24.44,24.35,24.39,47205.0,22.3627,22.3718,22.2894,22.3261,47205.0
2018-06-20 12:20:00,24.38,24.4,24.36,24.38,36971.0,22.3169,22.3352,22.2986,22.3169,36971.0
2018-06-20 12:30:00,24.38,24.41,24.37,24.39,39994.0,22.3169,22.3444,22.3078,22.3261,39994.0
2018-06-20 12:40:00,24.4,24.4,24.38,24.39,37347.0,22.3352,22.3352,22.3169,22.3261,37347.0
2018-06-20 12:50:00,24.38,24.41,24.37,24.39,66455.0,22.3169,22.3444,22.3078,22.3261,66455.0
2018-06-20 13:00:00,24.39,24.4,24.34,24.36,112681.0,22.3261,22.3352,22.2803,22.2986,112681.0
2018-06-20 13:10:00,24.36,24.36,24.26,24.29,39821.0,22.2986,22.2986,22.2071,22.2345,39821.0
2018-06-20 13:20:00,24.29,24.32,24.28,24.29,46471.0,22.2345,22.262,22.2254,22.2345,46471.0
2018-06-20 13:30:00,24.29,24.34,24.27,24.3,31413.0,22.2345,22.2803,22.2162,22.2437,31413.0
2018-06-20 13:40:00,24.3,24.3,24.26,24.28,18793.0,22.2437,22.2437,22.2071,22.2254,18793.0
2018-06-20 13:50:00,24.28,24.35,24.27,24.34,53594.0,22.2254,22.2894,22.2162,22.2803,53594.0
2018-06-20 14:00:00,24.35,24.35,24.3,24.33,26131.0,22.2894,22.2894,22.2437,22.2711,26131.0
2018-06-20 14:10:00,24.33,24.38,24.32,24.35,31641.0,22.2711,22.3169,22.262,22.2894,31641.0
2018-06-20 14:20:00,24.35,24.36,24.32,24.34,23575.0,22.2894,22.2986,22.262,22.2803,23575.0
2018-06-20 14:30:00,24.34,24.34,24.3,24.32,69052.0,22.2803,22.2803,22.2437,22.262,69052.0
2018-06-20 14:40:00,24.32,24.37,24.3,24.33,53709.0,22.262,22.3078,22.2437,22.2711,53709.0
2018-06-20 14:50:00,24.33,24.34,24.31,24.33,20645.0,22.2711,22.2803,22.2528,22.2711,20645.0
2018-06-20 15:00:00,24.33,24.35,24.31,24.33,42856.0,22.2711,22.2894,22.2528,22.2711,42856.0
2018-06-20 15:10:00,24.33,24.41,24.32,24.39,50050.0,22.2711,22.3444,22.262,22.3261,50050.0
2018-06-20 15:20:00,24.39,24.4,24.36,24.37,15133.0,22.3261,22.3352,22.2986,22.3078,15133.0
2018-06-20 15:30:00,24.37,24.37,24.3,24.35,51196.0,22.3078,22.3078,22.2437,22.2894,51196.0
2018-06-20 15:40:00,24.35,24.36,24.29,24.3,93177.0,22.2894,22.2986,22.2345,22.2437,93177.0
2018-06-20 15:50:00,24.3,24.34,24.23,24.29,408268.0,22.2437,22.2803,22.1796,22.2345,408268.0
2018-06-21 09:30:00,24.33,24.45,24.22,24.26,92767.0,22.2711,22.381,22.1704,22.2071,92767.0
2018-06-21 09:40:00,24.26,24.29,24.1,24.16,90711.0,22.2071,22.2345,22.0606,22.1155,90711.0
2018-06-21 09:50:00,24.13,24.14,24.05,24.11,75248.0,22.0881,22.0972,22.0148,22.0698,75248.0
2018-06-21 10:00:00,24.1,24.19,24.06,24.13,121483.0,22.0606,22.143,22.024,22.0881,121483.0
2018-06-21 10:10:00,24.13,24.17,24.08,24.11,153081.0,22.0881,22.1247,22.0423,22.0698,153081.0
2018-06-21 10:20:00,24.11,24.11,23.98,24.01,187267.0,22.0698,22.0698,21.9508,21.9782,187267.0
2018-06-21 10:30:00,24.01,24.11,23.99,24.06,87408.0,21.9782,22.0698,21.9599,22.024,87408.0
2018-06-21 10:40:00,24.04,24.05,23.98,24.04,119180.0,22.0057,22.0148,21.9508,22.0057,119180.0
2018-06-21 10:50:00,24.03,24.14,24.03,24.11,105266.0,21.9965,22.0972,21.9965,22.0698,105266.0
2018-06-21 11:00:00,24.1,24.13,24.04,24.13,130673.0,22.0606,22.0881,22.0057,22.0881,130673.0
2018-06-21 11:10:00,24.13,24.28,24.12,24.27,60726.0,22.0881,22.2254,22.0789,22.2162,60726.0
2018-06-21 11:20:00,24.28,24.33,24.19,24.25,59706.0,22.2254,22.2711,22.143,22.1979,59706.0
2018-06-21 11:30:00,24.27,24.3,24.22,24.26,44754.0,22.2162,22.2437,22.1704,22.2071,44754.0
2018-06-21 11:40:00,24.26,24.3,24.26,24.29,11617.0,22.2071,22.2437,22.2071,22.2345,11617.0
2018-06-21 11:50:00,24.28,24.32,24.27,24.28,45817.0,22.2254,22.262,22.2162,22.2254,45817.0
2018-06-21 12:00:00,24.28,24.3,24.2,24.22,94038.0,22.2254,22.2437,22.1521,22.1704,94038.0
2018-06-21 12:10:00,24.23,24.27,24.22,24.25,16906.0,22.1796,22.2162,22.1704,22.1979,16906.0
2018-06-21 12:20:00,24.25,24.3,24.24,24.29,48436.0,22.1979,22.2437,22.1888,22.2345,48436.0
2018-06-21 12:30:00,24.29,24.32,24.27,24.3,28179.0,22.2345,22.262,22.2162,22.2437,28179.0
2018-06-21 12:40:00,24.3,24.36,24.29,24.34,19583.0,22.2437,22.2986,22.2345,22.2803,19583.0
2018-06-21 12:50:00,24.33,24.41,24.33,24.39,39055.0,22.2711,22.3444,22.2711,22.3261,39055.0
2018-06-21 13:00:00,24.39,24.49,24.35,24.46,87164.0,22.3261,22.4176,22.2894,22.3901,87164.0
2018-06-21 13:10:00,24.46,24.5,24.43,24.5,26671.0,22.3901,22.4268,22.3627,22.4268,26671.0
2018-06-21 13:20:00,24.5,24.57,24.47,24.55,205477.0,22.4268,22.4908,22.3993,22.4725,205477.0
2018-06-21 13:30:00,24.55,24.59,24.54,24.57,69774.0,22.4725,22.5091,22.4634,22.4908,69774.0
2018-06-21 13:40:00,24.57,24.57,24.46,24.46,41087.0,22.4908,22.4908,22.3901,22.3901,41087.0
2018-06-21 13:50:00,24.46,24.48,24.44,24.45,21718.0,22.3901,22.4084,22.3718,22.381,21718.0
2018-06-21 14:00:00,24.46,24.49,24.42,24.44,46603.0,22.3901,22.4176,22.3535,22.3718,46603.0
2018-06-21 14:10:00,24.44,24.46,24.38,24.4,113236.0,22.3718,22.3901,22.3169,22.3352,113236.0
2018-06-21 14:20:00,24.41,24.44,24.39,24.43,107163.0,22.3444,22.3718,22.3261,22.3627,107163.0
2018-06-21 14:30:00,24.43,24.44,24.4,24.44,68158.0,22.3627,22.3718,22.3352,22.3718,68158.0
2018-06-21 14:40:00,24.44,24.46,24.4,24.46,117087.0,22.3718,22.3901,22.3352,22.3901,117087.0
2018-06-21 14:50:00,24.45,24.46,24.42,24.44,39128.0,22.381,22.3901,22.3535,22.3718,39128.0
2018-06-21 15:00:00,24.43,24.49,24.43,24.48,13973.0,22.3627,22.4176,22.3627,22.4084,13973.0
2018-06-21 15:10:00,24.49,24.49,24.42,24.46,53794.0,22.4176,22.4176,22.3535,22.3901,53794.0
2018-06-21 15:20:00,24.46,24.53,24.44,24.51,84753.0,22.3901,22.4542,22.3718,22.4359,84753.0
2018-06-21 15:30:00,24.51,24.52,24.46,24.51,127896.0,22.4359,22.4451,22.3901,22.4359,127896.0
2018-06-21 15:40:00,24.5,24.52,24.46,24.52,114219.0,22.4268,22.4451,22.3901,22.4451,114219.0
2018-06-21 15:50:00,24.51,24.59,24.49,24.59,478994.0,22.4359,22.5091,22.4176,22.5091,478994.0
2018-06-22 09:30:00,24.65,24.69,24.6,24.61,57844.0,22.5641,22.6007,22.5183,22.5274,57844.0
2018-06-22 09:40:00,24.61,24.74,24.6,24.73,56948.0,22.5274,22.6464,22.5183,22.6373,56948.0
2018-06-22 09:50:00,24.74,24.9,24.73,24.87,149849.0,22.6464,22.7929,22.6373,22.7654,149849.0
2018-06-22 10:00:00,24.88,25.0,24.86,25.0,63394.0,22.7746,22.8844,22.7563,22.8844,63394.0
2018-06-22 10:10:00,25.0,25.0,24.85,24.9,245530.0,22.8844,22.8844,22.7471,22.7929,245530.0
2018-06-22 10:20:00,24.9,24.92,24.8,24.82,37603.0,22.7929,22.8112,22.7014,22.7197,37603.0
2018-06-22 10:30:00,24.82,24.83,24.77,24.79,40195.0,22.7197,22.7288,22.6739,22.6922,40195.0
2018-06-22 10:40:00,24.78,24.81,24.77,24.79,51686.0,22.6831,22.7105,22.6739,22.6922,51686.0
2018-06-22 10:50:00,24.79,24.81,24.73,24.8,60764.0,22.6922,22.7105,22.6373,22.7014,60764.0
2018-06-22 11:00:00,24.8,24.81,24.74,24.77,86183.0,22.7014,22.7105,22.6464,22.6739,86183.0
2018-06-22 11:10:00,24.77,24.79,24.7,24.76,279711.0,22.6739,22.6922,22.6098,22.6648,279711.0
2018-06-22 11:20:00,24.77,24.79,24.69,24.75,233782.0,22.6739,22.6922,22.6007,22.6556,233782.0
2018-06-22 11:30:00,24.74,24.75,24.7,24.74,172459.0,22.6464,22.6556,22.6098,22.6464,172459.0
2018-06-22 11:40:00,24.74,24.78,24.71,24.78,130638.0,22.6464,22.6831,22.619,22.6831,130638.0
2018-06-22 11:50:00,24.79,24.85,24.77,24.79,68189.0,22.6922,22.7471,22.6739,22.6922,68189.0
2018-06-22 12:00:00,24.79,24.83,24.78,24.83,12062.0,22.6922,22.7288,22.6831,22.7288,12062.0
2018-06-22 12:10:00,24.82,24.82,24.79,24.8,15983.0,22.7197,22.7197,22.6922,22.7014,15983.0
2018-06-22 12:20:00,24.79,24.81,24.77,24.8,24148.0,22.6922,22.7105,22.6739,22.7014,24148.0
2018-06-22 12:30:00,24.79,24.81,24.77,24.8,329198.0,22.6922,22.7105,22.6739,22.7014,329198.0
2018-06-22 12:40:00,24.81,24.81,24.76,24.78,273830.0,22.7105,22.7105,22.6648,22.6831,273830.0
2018-06-22 12:50:00,24.78,24.83,24.76,24.83,73942.0,22.6831,22.7288,22.6648,22.7288,73942.0
2018-06-22 13:00:00,24.82,24.84,24.79,24.83,106595.0,22.7197,22.738,22.6922,22.7288,106595.0
2018-06-22 13:10:00,24.83,24.84,24.79,24.81,119196.0,22.7288,22.738,22.6922,22.7105,119196.0
2018-06-22 13:20:00,24.81,24.82,24.78,24.8,150280.0,22.7105,22.7197,22.6831,22.7014,150280.0
2018-06-22 13:30:00,24.8,24.85,24.78,24.83,176786.0,22.7014,22.7471,22.6831,22.7288,176786.0
2018-06-22 13:40:00,24.83,24.85,24.83,24.85,50007.0,22.7288,22.7471,22.7288,22.7471,50007.0
2018-06-22 13:50:00,24.84,24.92,24.83,24.88,115949.0,22.738,22.8112,22.7288,22.7746,115949.0
2018-06-22 14:00:00,24.88,24.94,24.87,24.92,43846.0,22.7746,22.8295,22.7654,22.8112,43846.0
2018-06-22 14:10:00,24.91,24.97,24.89,24.91,66556.0,22.8021,22.857,22.7837,22.8021,66556.0
2018-06-22 14:20:00,24.93,24.95,24.9,24.9,44562.0,22.8204,22.8387,22.7929,22.7929,44562.0
2018-06-22 14:30:00,24.9,24.9,24.87,24.89,88066.0,22.7929,22.7929,22.7654,22.7837,88066.0
2018-06-22 14:40:00,24.89,24.97,24.89,24.94,56880.0,22.7837,22.857,22.7837,22.8295,56880.0
2018-06-22 14:50:00,24.94,24.95,24.92,24.93,26022.0,22.8295,22.8387,22.8112,22.8204,26022.0
2018-06-22 15:00:00,24.93,24.93,24.88,24.89,71553.0,22.8204,22.8204,22.7746,22.7837,71553.0
2018-06-22 15:10:00,24.89,24.92,24.85,24.86,348392.0,22.7837,22.8112,22.7471,22.7563,348392.0
2018-06-22 15:20:00,24.86,24.88,24.83,24.85,57010.0,22.7563,22.7746,22.7288,22.7471,57010.0
2018-06-22 15:30:00,24.85,24.85,24.74,24.76,165120.0,22.7471,22.7471,22.6464,22.6648,165120.0
2018-06-22 15:40:00,24.77,24.86,24.71,24.83,479929.0,22.6739,22.7563,22.619,22.7288,479929.0
2018-06-22 15:50:00,24.84,24.86,24.8,24.85,695297.0,22.738,22.7563,22.7014,22.7471,695297.0
2018-06-25 09:30:00,24.8,24.84,24.5,24.51,80593.0,22.7014,22.738,22.4268,22.4359,80593.0
2018-06-25 09:40:00,24.5,24.68,24.48,24.55,282855.0,22.4268,22.5915,22.4084,22.4725,282855.0
2018-06-25 09:50:00,24.54,24.55,24.36,24.48,45319.0,22.4634,22.4725,22.2986,22.4084,45319.0
2018-06-25 10:00:00,24.44,24.56,24.42,24.54,110564.0,22.3718,22.4817,22.3535,22.4634,110564.0
2018-06-25 10:10:00,24.53,24.65,24.5,24.5,78150.0,22.4542,22.5641,22.4268,22.4268,78150.0
2018-06-25 10:20:00,24.49,24.58,24.46,24.51,26187.0,22.4176,22.5,22.3901,22.4359,26187.0
2018-06-25 10:30:00,24.52,24.59,24.5,24.55,46224.0,22.4451,22.5091,22.4268,22.4725,46224.0
2018-06-25 10:40:00,24.55,24.6,24.52,24.6,31080.0,22.4725,22.5183,22.4451,22.5183,31080.0
2018-06-25 10:50:00,24.59,24.63,24.57,24.59,32593.0,22.5091,22.5458,22.4908,22.5091,32593.0
2018-06-25 11:00:00,24.6,24.6,24.48,24.52,150129.0,22.5183,22.5183,22.4084,22.4451,150129.0
2018-06-25 11:10:00,24.53,24.57,24.49,24.53,89457.0,22.4542,22.4908,22.4176,22.4542,89457.0
2018-06-25 11:20:00,24.53,24.56,24.49,24.53,216958.0,22.4542,22.4817,22.4176,22.4542,216958.0
2018-06-25 11:30:00,24.54,24.55,24.44,24.46,352109.0,22.4634,22.4725,22.3718,22.3901,352109.0
2018-06-25 11:40:00,24.47,24.52,24.45,24.48,67483.0,22.3993,22.4451,22.381,22.4084,67483.0
2018-06-25 11:50:00,24.47,24.51,24.45,24.48,94643.0,22.3993,22.4359,22.381,22.4084,94643.0
2018-06-25 12:00:00,24.48,24.49,24.4,24.45,182511.0,22.4084,22.4176,22.3352,22.381,182511.0
2018-06-25 12:10:00,24.44,24.48,24.4,24.41,103904.0,22.3718,22.4084,22.3352,22.3444,103904.0
2018-06-25 12:20:00,24.4,24.47,24.37,24.43,55710.0,22.3352,22.3993,22.3078,22.3627,55710.0
2018-06-25 12:30:00,24.43,24.46,24.41,24.43,17943.0,22.3627,22.3901,22.3444,22.3627,17943.0
2018-06-25 12:40:00,24.43,24.46,24.43,24.44,46381.0,22.3627,22.3901,22.3627,22.3718,46381.0
2018-06-25 12:50:00,24.44,24.51,24.43,24.5,26121.0,22.3718,22.4359,22.3627,22.4268,26121.0
2018-06-25 13:00:00,24.51,24.53,24.47,24.51,19546.0,22.4359,22.4542,22.3993,22.4359,19546.0
2018-06-25 13:10:00,24.5,24.52,24.46,24.51,28104.0,22.4268,22.4451,22.3901,22.4359,28104.0
2018-06-25 13:20:00,24.52,24.55,24.49,24.49,20710.0,22.4451,22.4725,22.4176,22.4176,20710.0
2018-06-25 13:30:00,24.49,24.51,24.48,24.51,42494.0,22.4176,22.4359,22.4084,22.4359,42494.0
2018-06-25 13:40:00,24.5,24.53,24.49,24.51,41955.0,22.4268,22.4542,22.4176,22.4359,41955.0
2018-06-25 13:50:00,24.5,24.51,24.47,24.49,79766.0,22.4268,22.4359,22.3993,22.4176,79766.0
2018-06-25 14:00:00,24.48,24.51,24.46,24.48,43412.0,22.4084,22.4359,22.3901,22.4084,43412.0
2018-06-25 14:10:00,24.48,24.51,24.48,24.5,92210.0,22.4084,22.4359,22.4084,22.4268,92210.0
2018-06-25 14:20:00,24.5,24.51,24.48,24.5,46278.0,22.4268,22.4359,22.4084,22.4268,46278.0
2018-06-25 14:30:00,24.49,24.5,24.47,24.48,49122.0,22.4176,22.4268,22.3993,22.4084,49122.0
2018-06-25 14:40:00,24.48,24.53,24.48,24.51,83827.0,22.4084,22.4542,22.4084,22.4359,83827.0
2018-06-25 14:50:00,24.51,24.51,24.45,24.5,48558.0,22.4359,22.4359,22.381,22.4268,48558.0
2018-06-25 15:00:00,24.48,24.52,24.47,24.49,49424.0,22.4084,22.4451,22.3993,22.4176,49424.0
2018-06-25 15:10:00,24.49,24.54,24.47,24.49,60192.0,22.4176,22.4634,22.3993,22.4176,60192.0
2018-06-25 15:20:00,24.5,24.51,24.47,24.48,41608.0,22.4268,22.4359,22.3993,22.4084,41608.0
2018-06-25 15:30:00,24.48,24.54,24.45,24.53,112271.0,22.4084,22.4634,22.381,22.4542,112271.0
2018-06-25 15:40:00,24.53,24.67,24.52,24.6,171181.0,22.4542,22.5824,22.4451,22.5183,171181.0
2018-06-25 15:50:00,24.59,24.59,24.49,24.53,391814.0,22.5091,22.5091,22.4176,22.4542,391814.0
2018-06-26 09:30:00,24.47,24.48,24.32,24.47,257233.0,22.3993,22.4084,22.262,22.3993,257233.0
2018-06-26 09:40:00,24.46,24.55,24.4,24.54,118494.0,22.3901,22.4725,22.3352,22.4634,118494.0
2018-06-26 09:50:00,24.53,24.64,24.48,24.63,57210.0,22.4542,22.5549,22.4084,22.5458,57210.0
2018-06-26 10:00:00,24.64,24.7,24.6,24.66,35934.0,22.5549,22.6098,22.5183,22.5732,35934.0
2018-06-26 10:10:00,24.66,24.69,24.57,24.61,130324.0,22.5732,22.6007,22.4908,22.5274,130324.0
2018-06-26 10:20:00,24.61,24.65,24.46,24.48,294789.0,22.5274,22.5641,22.3901,22.4084,294789.0
2018-06-26 10:30:00,24.48,24.55,24.46,24.54,207658.0,22.4084,22.4725,22.3901,22.4634,207658.0
2018-06-26 10:40:00,24.53,24.57,24.49,24.54,230177.0,22.4542,22.4908,22.4176,22.4634,230177.0
2018-06-26 10:50:00,24.54,24.56,24.5,24.53,192090.0,22.4634,22.4817,22.4268,22.4542,192090.0
2018-06-26 11:00:00,24.52,24.55,24.51,24.54,66714.0,22.4451,22.4725,22.4359,22.4634,66714.0
2018-06-26 11:10:00,24.55,24.61,24.54,24.6,80454.0,22.4725,22.5274,22.4634,22.5183,80454.0
2018-06-26 11:20:00,24.59,24.59,24.45,24.49,113233.0,22.5091,22.5091,22.381,22.4176,113233.0
2018-06-26 11:30:00,24.48,24.56,24.46,24.5,103157.0,22.4084,22.4817,22.3901,22.4268,103157.0
2018-06-26 11:40:00,24.5,24.55,24.49,24.53,119173.0,22.4268,22.4725,22.4176,22.4542,119173.0
2018-06-26 11:50:00,24.52,24.52,24.45,24.48,55632.0,22.4451,22.4451,22.381,22.4084,55632.0
2018-06-26 12:00:00,24.49,24.53,24.47,24.5,151865.0,22.4176,22.4542,22.3993,22.4268,151865.0
2018-06-26 12:10:00,24.49,24.52,24.48,24.49,51401.0,22.4176,22.4451,22.4084,22.4176,51401.0
2018-06-26 12:20:00,24.5,24.59,24.5,24.58,59699.0,22.4268,22.5091,22.4268,22.5,59699.0
2018-06-26 12:30:00,24.58,24.6,24.53,24.58,29510.0,22.5,22.5183,22.4542,22.5,29510.0
2018-06-26 12:40:00,24.58,24.64,24.54,24.64,70612.0,22.5,22.5549,22.4634,22.5549,70612.0
2018-06-26 12:50:00,24.64,24.67,24.63,24.65,35878.0,22.5549,22.5824,22.5458,22.5641,35878.0
2018-06-26 13:00:00,24.66,24.73,24.63,24.73,111408.0,22.5732,22.6373,22.5458,22.6373,111408.0
2018-06-26 13:10:00,24.73,24.76,24.68,24.75,151882.0,22.6373,22.6648,22.5915,22.6556,151882.0
2018-06-26 13:20:00,24.75,24.9,24.74,24.84,224751.0,22.6556,22.7929,22.6464,22.738,224751.0
2018-06-26 13:30:00,24.84,24.89,24.75,24.89,436112.0,22.738,22.7837,22.6556,22.7837,436112.0
2018-06-26 13:40:00,24.88,24.94,24.84,24.94,246517.0,22.7746,22.8295,22.738,22.8295,246517.0
2018-06-26 13:50:00,24.94,25.0,24.85,24.91,237365.0,22.8295,22.8844,22.7471,22.8021,237365.0
2018-06-26 14:00:00,24.91,24.99,24.87,24.97,204715.0,22.8021,22.8753,22.7654,22.857,204715.0
2018-06-26 14:10:00,24.97,25.0,24.93,25.0,252542.0,22.857,22.8844,22.8204,22.8844,252542.0
2018-06-26 14:20:00,25.0,25.0,24.96,24.97,37257.0,22.8844,22.8844,22.8478,22.857,37257.0
2018-06-26 14:30:00,24.97,24.99,24.96,24.98,33982.0,22.857,22.8753,22.8478,22.8661,33982.0
2018-06-26 14:40:00,24.98,25.0,24.96,25.0,101663.0,22.8661,22.8844,22.8478,22.8844,101663.0
2018-06-26 14:50:00,25.0,25.0,24.96,24.98,110413.0,22.8844,22.8844,22.8478,22.8661,110413.0
2018-06-26 15:00:00,24.98,25.0,24.93,24.98,130523.0,22.8661,22.8844,22.8204,22.8661,130523.0
2018-06-26 15:10:00,24.98,24.99,24.96,24.98,183434.0,22.8661,22.8753,22.8478,22.8661,183434.0
2018-06-26 15:20:00,24.99,25.0,24.96,24.98,345100.0,22.8753,22.8844,22.8478,22.8661,345100.0
2018-06-26 15:30:00,24.98,25.01,24.96,25.0,245937.0,22.8661,22.8936,22.8478,22.8844,245937.0
2018-06-26 15:40:00,24.99,25.04,24.95,24.98,579785.0,22.8753,22.9211,22.8387,22.8661,579785.0
2018-06-26 15:50:00,24.97,25.03,24.95,25.01,1543767.0,22.857,22.9119,22.8387,22.8936,1543767.0
2018-06-27 09:30:00,25.08,25.08,24.94,24.98,66485.0,22.9577,22.9577,22.8295,22.8661,66485.0
2018-06-27 09:40:00,24.99,25.05,24.95,25.03,175258.0,22.8753,22.9302,22.8387,22.9119,175258.0
2018-06-27 09:50:00,25.02,25.1,25.0,25.01,163044.0,22.9027,22.976,22.8844,22.8936,163044.0
2018-06-27 10:00:00,25.01,25.01,24.95,24.99,115890.0,22.8936,22.8936,22.8387,22.8753,115890.0
2018-06-27 10:10:00,24.99,25.01,24.98,24.99,83207.0,22.8753,22.8936,22.8661,22.8753,83207.0
2018-06-27 10:20:00,25.0,25.01,24.99,25.01,49294.0,22.8844,22.8936,22.8753,22.8936,49294.0
2018-06-27 10:30:00,25.01,25.03,25.0,25.03,57953.0,22.8936,22.9119,22.8844,22.9119,57953.0
2018-06-27 10:40:00,25.03,25.05,25.0,25.02,42489.0,22.9119,22.9302,22.8844,22.9027,42489.0
2018-06-27 10:50:00,25.02,25.04,24.98,24.99,115879.0,22.9027,22.9211,22.8661,22.8753,115879.0
2018-06-27 11:00:00,24.98,25.0,24.98,24.98,275382.0,22.8661,22.8844,22.8661,22.8661,275382.0
2018-06-27 11:10:00,24.98,25.01,24.95,25.0,200204.0,22.8661,22.8936,22.8387,22.8844,200204.0
2018-06-27 11:20:00,25.0,25.0,24.97,24.98,77271.0,22.8844,22.8844,22.857,22.8661,77271.0
2018-06-27 11:30:00,24.98,25.01,24.98,24.99,195298.0,22.8661,22.8936,22.8661,22.8753,195298.0
2018-06-27 11:40:00,24.99,25.05,24.98,25.02,66178.0,22.8753,22.9302,22.8661,22.9027,66178.0
2018-06-27 11:50:00,25.01,25.02,24.97,24.99,132505.0,22.8936,22.9027,22.857,22.8753,132505.0
2018-06-27 12:00:00,25.0,25.01,24.97,24.98,181629.0,22.8844,22.8936,22.857,22.8661,181629.0
2018-06-27 12:10:00,24.98,25.03,24.98,24.99,155892.0,22.8661,22.9119,22.8661,22.8753,155892.0
2018-06-27 12:20:00,24.98,25.0,24.96,24.98,145112.0,22.8661,22.8844,22.8478,22.8661,145112.0
2018-06-27 12:30:00,24.97,25.02,24.96,25.0,565964.0,22.857,22.9027,22.8478,22.8844,565964.0
2018-06-27 12:40:00,25.0,25.01,24.98,24.99,180277.0,22.8844,22.8936,22.8661,22.8753,180277.0
2018-06-27 12:50:00,24.99,25.0,24.98,25.0,73322.0,22.8753,22.8844,22.8661,22.8844,73322.0
2018-06-27 13:00:00,25.0,25.01,24.95,24.99,448816.0,22.8844,22.8936,22.8387,22.8753,448816.0
2018-06-27 13:10:00,24.99,25.0,24.98,25.0,388214.0,22.8753,22.8844,22.8661,22.8844,388214.0
2018-06-27 13:20:00,24.99,25.01,24.98,24.99,380098.0,22.8753,22.8936,22.8661,22.8753,380098.0
2018-06-27 13:30:00,24.99,25.0,24.82,24.93,135896.0,22.8753,22.8844,22.7197,22.8204,135896.0
2018-06-27 13:40:00,24.93,24.99,24.89,24.97,327987.0,22.8204,22.8753,22.7837,22.857,327987.0
2018-06-27 13:50:00,24.97,24.97,24.89,24.96,220211.0,22.857,22.857,22.7837,22.8478,220211.0
2018-06-27 14:00:00,24.96,24.99,24.91,24.91,63439.0,22.8478,22.8753,22.8021,22.8021,63439.0
2018-06-27 14:10:00,24.92,24.97,24.9,24.94,90239.0,22.8112,22.857,22.7929,22.8295,90239.0
2018-06-27 14:20:00,24.95,24.99,24.94,24.96,204640.0,22.8387,22.8753,22.8295,22.8478,204640.0
2018-06-27 14:30:00,24.96,25.03,24.93,25.01,275152.0,22.8478,22.9119,22.8204,22.8936,275152.0
2018-06-27 14:40:00,25.01,25.01,24.97,25.0,120685.0,22.8936,22.8936,22.857,22.8844,120685.0
2018-06-27 14:50:00,24.99,25.01,24.98,25.0,200689.0,22.8753,22.8936,22.8661,22.8844,200689.0
2018-06-27 15:00:00,25.0,25.01,24.92,24.93,497333.0,22.8844,22.8936,22.8112,22.8204,497333.0
2018-06-27 15:10:00,24.92,24.93,24.84,24.89,490840.0,22.8112,22.8204,22.738,22.7837,490840.0
2018-06-27 15:20:00,24.9,24.93,24.86,24.89,600809.0,22.7929,22.8204,22.7563,22.7837,600809.0
2018-06-27 15:30:00,24.89,24.91,24.85,24.89,192626.0,22.7837,22.8021,22.7471,22.7837,192626.0
2018-06-27 15:40:00,24.89,24.96,24.81,24.86,223049.0,22.7837,22.8478,22.7105,22.7563,223049.0
2018-06-27 15:50:00,24.85,24.96,24.81,24.86,993019.0,22.7471,22.8478,22.7105,22.7563,993019.0
2018-06-28 09:30:00,24.83,24.91,24.8,24.86,70272.0,22.7288,22.8021,22.7014,22.7563,70272.0
2018-06-28 09:40:00,24.88,24.91,24.82,24.84,137469.0,22.7746,22.8021,22.7197,22.738,137469.0
2018-06-28 09:50:00,24.84,24.89,24.76,24.77,148008.0,22.738,22.7837,22.6648,22.6739,148008.0
2018-06-28 10:00:00,24.76,24.77,24.62,24.63,551358.0,22.6648,22.6739,22.5366,22.5458,551358.0
2018-06-28 10:10:00,24.66,24.66,24.56,24.6,93897.0,22.5732,22.5732,22.4817,22.5183,93897.0
2018-06-28 10:20:00,24.6,24.61,24.27,24.39,866311.0,22.5183,22.5274,22.2162,22.3261,866311.0
2018-06-28 10:30:00,24.4,24.42,24.21,24.41,273589.0,22.3352,22.3535,22.1613,22.3444,273589.0
2018-06-28 10:40:00,24.42,24.53,24.21,24.26,261767.0,22.3535,22.4542,22.1613,22.2071,261767.0
2018-06-28 10:50:00,24.26,24.51,24.22,24.47,156213.0,22.2071,22.4359,22.1704,22.3993,156213.0
2018-06-28 11:00:00,24.46,24.52,24.42,24.51,317265.0,22.3901,22.4451,22.3535,22.4359,317265.0
2018-06-28 11:10:00,24.49,24.51,24.45,24.51,104071.0,22.4176,22.4359,22.381,22.4359,104071.0
2018-06-28 11:20:00,24.52,24.57,24.45,24.46,91622.0,22.4451,22.4908,22.381,22.3901,91622.0
2018-06-28 11:30:00,24.46,24.48,24.37,24.39,57639.0,22.3901,22.4084,22.3078,22.3261,57639.0
2018-06-28 11:40:00,24.39,24.4,24.33,24.34,76948.0,22.3261,22.3352,22.2711,22.2803,76948.0
2018-06-28 11:50:00,24.33,24.36,24.29,24.3,31020.0,22.2711,22.2986,22.2345,22.2437,31020.0
2018-06-28 12:00:00,24.31,24.41,24.28,24.38,105737.0,22.2528,22.3444,22.2254,22.3169,105737.0
2018-06-28 12:10:00,24.38,24.41,24.33,24.39,62435.0,22.3169,22.3444,22.2711,22.3261,62435.0
2018-06-28 12:20:00,24.38,24.41,24.36,24.4,67941.0,22.3169,22.3444,22.2986,22.3352,67941.0
2018-06-28 12:30:00,24.4,24.42,24.36,24.41,76313.0,22.3352,22.3535,22.2986,22.3444,76313.0
2018-06-28 12:40:00,24.4,24.41,24.38,24.4,37340.0,22.3352,22.3444,22.3169,22.3352,37340.0
2018-06-28 12:50:00,24.4,24.41,24.38,24.38,59597.0,22.3352,22.3444,22.3169,22.3169,59597.0
2018-06-28 13:00:00,24.38,24.4,24.31,24.33,201806.0,22.3169,22.3352,22.2528,22.2711,201806.0
2018-06-28 13:10:00,24.34,24.41,24.32,24.39,46232.0,22.2803,22.3444,22.262,22.3261,46232.0
2018-06-28 13:20:00,24.39,24.42,24.38,24.39,73647.0,22.3261,22.3535,22.3169,22.3261,73647.0
2018-06-28 13:30:00,24.39,24.4,24.3,24.3,163475.0,22.3261,22.3352,22.2437,22.2437,163475.0
2018-06-28 13:40:00,24.31,24.34,24.27,24.3,50600.0,22.2528,22.2803,22.2162,22.2437,50600.0
2018-06-28 13:50:00,24.3,24.32,24.27,24.3,146372.0,22.2437,22.262,22.2162,22.2437,146372.0
2018-06-28 14:00:00,24.3,24.37,24.3,24.35,53958.0,22.2437,22.3078,22.2437,22.2894,53958.0
2018-06-28 14:10:00,24.34,24.39,24.33,24.35,53235.0,22.2803,22.3261,22.2711,22.2894,53235.0
2018-06-28 14:20:00,24.36,24.42,24.36,24.41,31866.0,22.2986,22.3535,22.2986,22.3444,31866.0
2018-06-28 14:30:00,24.41,24.42,24.39,24.39,18255.0,22.3444,22.3535,22.3261,22.3261,18255.0
2018-06-28 14:40:00,24.4,24.43,24.34,24.41,207912.0,22.3352,22.3627,22.2803,22.3444,207912.0
2018-06-28 14:50:00,24.41,24.46,24.41,24.46,23985.0,22.3444,22.3901,22.3444,22.3901,23985.0
2018-06-28 15:00:00,24.46,24.48,24.43,24.44,13580.0,22.3901,22.4084,22.3627,22.3718,13580.0
2018-06-28 15:10:00,24.45,24.55,24.44,24.52,112907.0,22.381,22.4725,22.3718,22.4451,112907.0
2018-06-28 15:20:00,24.51,24.52,24.44,24.45,46896.0,22.4359,22.4451,22.3718,22.381,46896.0
2018-06-28 15:30:00,24.46,24.53,24.45,24.51,73090.0,22.3901,22.4542,22.381,22.4359,73090.0
2018-06-28 15:40:00,24.51,24.51,24.43,24.43,104868.0,22.4359,22.4359,22.3627,22.3627,104868.0
2018-06-28 15:50:00,24.43,24.45,24.4,24.45,205223.0,22.3627,22.381,22.3352,22.381,205223.0
2018-06-29 09:30:00,24.69,24.76,24.62,24.69,57805.0,22.6007,22.6648,22.5366,22.6007,57805.0
2018-06-29 09:40:00,24.69,24.82,24.55,24.62,72808.0,22.6007,22.7197,22.4725,22.5366,72808.0
2018-06-29 09:50:00,24.62,24.79,24.61,24.75,285122.0,22.5366,22.6922,22.5274,22.6556,285122.0
2018-06-29 10:00:00,24.75,24.85,24.67,24.82,153202.0,22.6556,22.7471,22.5824,22.7197,153202.0
2018-06-29 10:10:00,24.82,24.85,24.71,24.74,154701.0,22.7197,22.7471,22.619,22.6464,154701.0
2018-06-29 10:20:00,24.75,24.93,24.74,24.89,155136.0,22.6556,22.8204,22.6464,22.7837,155136.0
2018-06-29 10:30:00,24.89,24.91,24.88,24.89,59447.0,22.7837,22.8021,22.7746,22.7837,59447.0
2018-06-29 10:40:00,24.9,24.92,24.89,24.9,208038.0,22.7929,22.8112,22.7837,22.7929,208038.0
2018-06-29 10:50:00,24.9,25.0,24.89,24.94,79259.0,22.7929,22.8844,22.7837,22.8295,79259.0
2018-06-29 11:00:00,24.93,24.95,24.9,24.95,28848.0,22.8204,22.8387,22.7929,22.8387,28848.0
2018-06-29 11:10:00,24.96,24.99,24.89,24.93,282034.0,22.8478,22.8753,22.7837,22.8204,282034.0
2018-06-29 11:20:00,24.94,24.95,24.85,24.88,50021.0,22.8295,22.8387,22.7471,22.7746,50021.0
2018-06-29 11:30:00,24.87,24.87,24.81,24.85,13243.0,22.7654,22.7654,22.7105,22.7471,13243.0
2018-06-29 11:40:00,24.84,24.86,24.83,24.85,34806.0,22.738,22.7563,22.7288,22.7471,34806.0
2018-06-29 11:50:00,24.85,24.89,24.82,24.83,97684.0,22.7471,22.7837,22.7197,22.7288,97684.0
2018-06-29 12:00:00,24.85,24.87,24.81,24.84,80709.0,22.7471,22.7654,22.7105,22.738,80709.0
2018-06-29 12:10:00,24.83,24.92,24.81,24.9,212170.0,22.7288,22.8112,22.7105,22.7929,212170.0
2018-06-29 12:20:00,24.9,24.92,24.9,24.9,5950.0,22.7929,22.8112,22.7929,22.7929,5950.0
2018-06-29 12:30:00,24.9,24.91,24.89,24.9,6179.0,22.7929,22.8021,22.7837,22.7929,6179.0
2018-06-29 12:40:00,24.9,24.92,24.9,24.92,74311.0,22.7929,22.8112,22.7929,22.8112,74311.0
2018-06-29 12:50:00,24.91,24.92,24.86,24.88,25985.0,22.8021,22.8112,22.7563,22.7746,25985.0
2018-06-29 13:00:00,24.87,24.9,24.85,24.85,30790.0,22.7654,22.7929,22.7471,22.7471,30790.0
2018-06-29 13:10:00,24.85,24.87,24.84,24.85,15032.0,22.7471,22.7654,22.738,22.7471,15032.0
2018-06-29 13:20:00,24.85,24.86,24.79,24.81,86762.0,22.7471,22.7563,22.6922,22.7105,86762.0
2018-06-29 13:30:00,24.81,24.84,24.79,24.8,19833.0,22.7105,22.738,22.6922,22.7014,19833.0
2018-06-29 13:40:00,24.81,24.82,24.8,24.8,7726.0,22.7105,22.7197,22.7014,22.7014,7726.0
2018-06-29 13:50:00,24.8,24.81,24.76,24.77,33464.0,22.7014,22.7105,22.6648,22.6739,33464.0
2018-06-29 14:00:00,24.77,24.83,24.76,24.8,60118.0,22.6739,22.7288,22.6648,22.7014,60118.0
2018-06-29 14:10:00,24.81,24.82,24.77,24.81,39605.0,22.7105,22.7197,22.6739,22.7105,39605.0
2018-06-29 14:20:00,24.81,24.84,24.79,24.81,24498.0,22.7105,22.738,22.6922,22.7105,24498.0
2018-06-29 14:30:00,24.8,24.83,24.76,24.8,160082.0,22.7014,22.7288,22.6648,22.7014,160082.0
2018-06-29 14:40:00,24.8,24.83,24.79,24.82,32094.0,22.7014,22.7288,22.6922,22.7197,32094.0
2018-06-29 14:50:00,24.82,24.82,24.76,24.81,70303.0,22.7197,22.7197,22.6648,22.7105,70303.0
2018-06-29 15:00:00,24.8,24.82,24.78,24.81,22382.0,22.7014,22.7197,22.6831,22.7105,22382.0
2018-06-29 15:10:00,24.82,24.83,24.8,24.82,30200.0,22.7197,22.7288,22.7014,22.7197,30200.0
2018-06-29 15:20:00,24.82,24.84,24.78,24.84,40141.0,22.7197,22.738,22.6831,22.738,40141.0
2018-06-29 15:30:00,24.84,24.89,24.8,24.88,100312.0,22.738,22.7837,22.7014,22.7746,100312.0
2018-06-29 15:40:00,24.88,24.88,24.81,24.85,329219.0,22.7746,22.7746,22.7105,22.7471,329219.0
2018-06-29 15:50:00,24.84,24.87,24.79,24.86,406441.0,22.738,22.7654,22.6922,22.7563,406441.0
2018-07-02 09:30:00,24.99,25.05,24.86,25.0,202835.0,22.8753,22.9302,22.7563,22.8844,202835.0
2018-07-02 09:40:00,24.99,25.1,24.98,25.1,374485.0,22.8753,22.976,22.8661,22.976,374485.0
2018-07-02 09:50:00,25.09,25.31,25.08,25.27,351026.0,22.9668,23.1682,22.9577,23.1316,351026.0
2018-07-02 10:00:00,25.28,25.38,25.16,25.37,607127.0,23.1407,23.2323,23.0309,23.2231,607127.0
2018-07-02 10:10:00,25.38,25.55,25.37,25.46,690267.0,23.2323,23.3879,23.2231,23.3055,690267.0
2018-07-02 10:20:00,25.46,25.6,25.39,25.55,762425.0,23.3055,23.4337,23.2414,23.3879,762425.0
2018-07-02 10:30:00,25.55,25.58,25.51,25.55,388749.0,23.3879,23.4154,23.3513,23.3879,388749.0
2018-07-02 10:40:00,25.55,25.77,25.55,25.65,369137.0,23.3879,23.5893,23.3879,23.4794,369137.0
2018-07-02 10:50:00,25.64,25.67,25.32,25.44,857753.0,23.4703,23.4977,23.1774,23.2872,857753.0
2018-07-02 11:00:00,25.44,25.44,25.34,25.41,672847.0,23.2872,23.2872,23.1957,23.2597,672847.0
2018-07-02 11:10:00,25.42,25.43,25.37,25.39,501009.0,23.2689,23.2781,23.2231,23.2414,501009.0
2018-07-02 11:20:00,25.4,25.41,25.36,25.41,356774.0,23.2506,23.2597,23.214,23.2597,356774.0
2018-07-02 11:30:00,25.4,25.54,25.4,25.52,226848.0,23.2506,23.3787,23.2506,23.3604,226848.0
2018-07-02 11:40:00,25.52,25.54,25.37,25.41,324762.0,23.3604,23.3787,23.2231,23.2597,324762.0
2018-07-02 11:50:00,25.41,25.52,25.34,25.42,293049.0,23.2597,23.3604,23.1957,23.2689,293049.0
2018-07-02 12:00:00,25.41,25.47,25.33,25.47,269962.0,23.2597,23.3147,23.1865,23.3147,269962.0
2018-07-02 12:10:00,25.47,25.48,25.39,25.43,330027.0,23.3147,23.3238,23.2414,23.2781,330027.0
2018-07-02 12:20:00,25.43,25.43,25.34,25.36,562307.0,23.2781,23.2781,23.1957,23.214,562307.0
2018-07-02 12:30:00,25.36,25.41,25.35,25.41,312100.0,23.214,23.2597,23.2048,23.2597,312100.0
2018-07-02 12:40:00,25.41,25.41,25.38,25.39,260404.0,23.2597,23.2597,23.2323,23.2414,260404.0
2018-07-02 12:50:00,25.39,25.45,25.39,25.45,228987.0,23.2414,23.2964,23.2414,23.2964,228987.0
2018-07-02 13:00:00,25.45,25.47,25.43,25.44,170868.0,23.2964,23.3147,23.2781,23.2872,170868.0
2018-07-02 13:10:00,25.45,25.6,25.44,25.54,252165.0,23.2964,23.4337,23.2872,23.3787,252165.0
2018-07-02 13:20:00,25.54,25.55,25.44,25.49,270233.0,23.3787,23.3879,23.2872,23.333,270233.0
2018-07-02 13:30:00,25.49,25.54,25.48,25.51,269014.0,23.333,23.3787,23.3238,23.3513,269014.0
2018-07-02 13:40:00,25.51,25.52,25.46,25.51,210293.0,23.3513,23.3604,23.3055,23.3513,210293.0
2018-07-02 13:50:00,25.51,25.61,25.5,25.59,307757.0,23.3513,23.4428,23.3421,23.4245,307757.0
2018-07-02 14:00:00,25.59,25.61,25.56,25.58,338358.0,23.4245,23.4428,23.3971,23.4154,338358.0
2018-07-02 14:10:00,25.58,25.75,25.58,25.7,231631.0,23.4154,23.571,23.4154,23.5252,231631.0
2018-07-02 14:20:00,25.7,25.7,25.54,25.57,521111.0,23.5252,23.5252,23.3787,23.4062,521111.0
2018-07-02 14:30:00,25.57,25.61,25.56,25.58,163005.0,23.4062,23.4428,23.3971,23.4154,163005.0
2018-07-02 14:40:00,25.58,25.72,25.57,25.68,345907.0,23.4154,23.5435,23.4062,23.5069,345907.0
2018-07-02 14:50:00,25.68,25.71,25.63,25.64,270919.0,23.5069,23.5344,23.4611,23.4703,270919.0
2018-07-02 15:00:00,25.64,25.65,25.61,25.65,176207.0,23.4703,23.4794,23.4428,23.4794,176207.0
2018-07-02 15:10:00,25.65,25.67,25.62,25.66,618437.0,23.4794,23.4977,23.452,23.4886,618437.0
2018-07-02 15:20:00,25.66,25.74,25.62,25.74,702207.0,23.4886,23.5618,23.452,23.5618,702207.0
2018-07-02 15:30:00,25.74,25.82,25.69,25.82,477936.0,23.5618,23.6351,23.5161,23.6351,477936.0
2018-07-02 15:40:00,25.82,25.88,25.81,25.88,828684.0,23.6351,23.69,23.6259,23.69,828684.0
2018-07-02 15:50:00,25.88,25.93,25.72,25.92,1545701.0,23.69,23.7357,23.5435,23.7266,1545701.0
2018-07-03 09:30:00,26.0,26.2,25.83,26.1,1094358.0,23.7998,23.9829,23.6442,23.8914,1094358.0
2018-07-03 09:40:00,26.1,26.16,26.06,26.14,1484738.0,23.8914,23.9463,23.8547,23.928,1484738.0
2018-07-03 09:50:00,26.14,26.36,26.12,26.35,748878.0,23.928,24.1294,23.9097,24.1202,748878.0
2018-07-03 10:00:00,26.35,26.48,26.3,26.36,946877.0,24.1202,24.2392,24.0744,24.1294,946877.0
2018-07-03 10:10:00,26.36,26.55,26.33,26.55,829641.0,24.1294,24.3033,24.1019,24.3033,829641.0
2018-07-03 10:20:00,26.55,26.68,26.45,26.63,763141.0,24.3033,24.4223,24.2117,24.3765,763141.0
2018-07-03 10:30:00,26.63,26.66,26.45,26.47,632264.0,24.3765,24.404,24.2117,24.23,632264.0
2018-07-03 10:40:00,26.47,26.67,26.46,26.58,713245.0,24.23,24.4131,24.2209,24.3307,713245.0
2018-07-03 10:50:00,26.58,26.66,26.51,26.55,830129.0,24.3307,24.404,24.2667,24.3033,830129.0
2018-07-03 11:00:00,26.55,26.62,26.45,26.49,743523.0,24.3033,24.3674,24.2117,24.2484,743523.0
2018-07-03 11:10:00,26.48,26.49,26.42,26.45,485171.0,24.2392,24.2484,24.1843,24.2117,485171.0
2018-07-03 11:20:00,26.45,26.5,26.43,26.47,574020.0,24.2117,24.2575,24.1934,24.23,574020.0
2018-07-03 11:30:00,26.46,26.47,26.35,26.36,489240.0,24.2209,24.23,24.1202,24.1294,489240.0
2018-07-03 11:40:00,26.35,26.38,26.2,26.21,895299.0,24.1202,24.1477,23.9829,23.992,895299.0
2018-07-03 11:50:00,26.21,26.3,26.2,26.3,910610.0,23.992,24.0744,23.9829,24.0744,910610.0
2018-07-03 12:00:00,26.3,26.32,26.24,26.3,586279.0,24.0744,24.0927,24.0195,24.0744,586279.0
2018-07-03 12:10:00,26.3,26.48,26.28,26.39,940307.0,24.0744,24.2392,24.0561,24.1568,940307.0
2018-07-03 12:20:00,26.39,26.48,26.34,26.46,768417.0,24.1568,24.2392,24.111,24.2209,768417.0
2018-07-03 12:30:00,26.46,26.51,26.39,26.49,430148.0,24.2209,24.2667,24.1568,24.2484,430148.0
2018-07-03 12:40:00,26.49,26.62,26.48,26.52,886591.0,24.2484,24.3674,24.2392,24.2758,886591.0
2018-07-03 12:50:00,26.52,26.95,26.52,26.63,1835897.0,24.2758,24.6694,24.2758,24.3765,1835897.0
2018-07-05 09:30:00,26.68,26.68,26.42,26.54,540352.0,24.4223,24.4223,24.1843,24.2941,540352.0
2018-07-05 09:40:00,26.55,26.85,26.48,26.73,571817.0,24.3033,24.5779,24.2392,24.468,571817.0
2018-07-05 09:50:00,26.71,26.77,26.51,26.52,485243.0,24.4497,24.5047,24.2667,24.2758,485243.0
2018-07-05 10:00:00,26.54,26.85,26.5,26.82,376837.0,24.2941,24.5779,24.2575,24.5504,376837.0
2018-07-05 10:10:00,26.81,26.91,26.77,26.9,545989.0,24.5413,24.6328,24.5047,24.6237,545989.0
2018-07-05 10:20:00,26.91,26.92,26.83,26.9,174820.0,24.6328,24.642,24.5596,24.6237,174820.0
2018-07-05 10:30:00,26.9,27.01,26.8,27.0,392318.0,24.6237,24.7244,24.5321,24.7152,392318.0
2018-07-05 10:40:00,27.01,27.03,26.86,26.87,180815.0,24.7244,24.7427,24.587,24.5962,180815.0
2018-07-05 10:50:00,26.88,26.97,26.79,26.96,529828.0,24.6054,24.6877,24.523,24.6786,529828.0
2018-07-05 11:00:00,26.95,26.95,26.82,26.83,493825.0,24.6694,24.6694,24.5504,24.5596,493825.0
2018-07-05 11:10:00,26.83,26.87,26.78,26.82,288419.0,24.5596,24.5962,24.5138,24.5504,288419.0
2018-07-05 11:20:00,26.82,26.84,26.77,26.82,218338.0,24.5504,24.5687,24.5047,24.5504,218338.0
2018-07-05 11:30:00,26.82,26.88,26.79,26.8,158968.0,24.5504,24.6054,24.523,24.5321,158968.0
2018-07-05 11:40:00,26.8,26.81,26.74,26.75,475713.0,24.5321,24.5413,24.4772,24.4864,475713.0
2018-07-05 11:50:00,26.76,26.88,26.75,26.88,126227.0,24.4955,24.6054,24.4864,24.6054,126227.0
2018-07-05 12:00:00,26.88,26.96,26.87,26.9,158924.0,24.6054,24.6786,24.5962,24.6237,158924.0
2018-07-05 12:10:00,26.9,26.92,26.84,26.86,147176.0,24.6237,24.642,24.5687,24.587,147176.0
2018-07-05 12:20:00,26.86,26.94,26.85,26.86,227048.0,24.587,24.6603,24.5779,24.587,227048.0
2018-07-05 12:30:00,26.87,26.89,26.72,26.78,525894.0,24.5962,24.6145,24.4589,24.5138,525894.0
2018-07-05 12:40:00,26.78,26.84,26.74,26.81,206068.0,24.5138,24.5687,24.4772,24.5413,206068.0
2018-07-05 12:50:00,26.81,27.0,26.8,26.96,257361.0,24.5413,24.7152,24.5321,24.6786,257361.0
2018-07-05 13:00:00,26.95,27.0,26.92,27.0,286904.0,24.6694,24.7152,24.642,24.7152,286904.0
2018-07-05 13:10:00,27.0,27.11,26.99,27.05,391523.0,24.7152,24.8159,24.706,24.761,391523.0
2018-07-05 13:20:00,27.05,27.07,27.04,27.05,101564.0,24.761,24.7793,24.7518,24.761,101564.0
2018-07-05 13:30:00,27.05,27.1,27.04,27.09,128781.0,24.761,24.8067,24.7518,24.7976,128781.0
2018-07-05 13:40:00,27.09,27.12,27.01,27.01,209842.0,24.7976,24.825,24.7244,24.7244,209842.0
2018-07-05 13:50:00,27.01,27.12,27.0,27.05,168242.0,24.7244,24.825,24.7152,24.761,168242.0
2018-07-05 14:00:00,27.05,27.07,26.95,26.95,243345.0,24.761,24.7793,24.6694,24.6694,243345.0
2018-07-05 14:10:00,26.96,26.97,26.86,26.93,468718.0,24.6786,24.6877,24.587,24.6511,468718.0
2018-07-05 14:20:00,26.93,26.95,26.89,26.93,293769.0,24.6511,24.6694,24.6145,24.6511,293769.0
2018-07-05 14:30:00,26.93,26.95,26.86,26.9,461169.0,24.6511,24.6694,24.587,24.6237,461169.0
2018-07-05 14:40:00,26.9,26.91,26.86,26.88,258936.0,24.6237,24.6328,24.587,24.6054,258936.0
2018-07-05 14:50:00,26.89,26.91,26.87,26.87,113799.0,24.6145,24.6328,24.5962,24.5962,113799.0
2018-07-05 15:00:00,26.88,26.95,26.87,26.94,233195.0,24.6054,24.6694,24.5962,24.6603,233195.0
2018-07-05 15:10:00,26.93,26.94,26.9,26.91,182837.0,24.6511,24.6603,24.6237,24.6328,182837.0
2018-07-05 15:20:00,26.91,26.92,26.86,26.88,334885.0,24.6328,24.642,24.587,24.6054,334885.0
2018-07-05 15:30:00,26.88,26.9,26.82,26.88,438275.0,24.6054,24.6237,24.5504,24.6054,438275.0
2018-07-05 15:40:00,26.88,26.88,26.78,26.81,416192.0,24.6054,24.6054,24.5138,24.5413,416192.0
2018-07-05 15:50:00,26.81,26.88,26.81,26.84,1023004.0,24.5413,24.6054,24.5413,24.5687,1023004.0
2018-07-06 09:30:00,26.76,26.86,26.71,26.85,245877.0,24.4955,24.587,24.4497,24.5779,245877.0
2018-07-06 09:40:00,26.85,26.89,26.72,26.77,355915.0,24.5779,24.6145,24.4589,24.5047,355915.0
2018-07-06 09:50:00,26.77,26.88,26.75,26.79,235660.0,24.5047,24.6054,24.4864,24.523,235660.0
2018-07-06 10:00:00,26.79,26.86,26.78,26.84,302256.0,24.523,24.587,24.5138,24.5687,302256.0
2018-07-06 10:10:00,26.84,26.93,26.82,26.93,199836.0,24.5687,24.6511,24.5504,24.6511,199836.0
2018-07-06 10:20:00,26.93,26.98,26.86,26.91,182116.0,24.6511,24.6969,24.587,24.6328,182116.0
2018-07-06 10:30:00,26.91,27.0,26.9,27.0,262324.0,24.6328,24.7152,24.6237,24.7152,262324.0
2018-07-06 10:40:00,27.0,27.06,26.99,27.05,255147.0,24.7152,24.7701,24.706,24.761,255147.0
2018-07-06 10:50:00,27.06,27.17,27.04,27.12,230236.0,24.7701,24.8708,24.7518,24.825,230236.0
2018-07-06 11:00:00,27.11,27.17,27.06,27.13,426986.0,24.8159,24.8708,24.7701,24.8342,426986.0
2018-07-06 11:10:00,27.14,27.25,27.12,27.14,277525.0,24.8433,24.944,24.825,24.8433,277525.0
2018-07-06 11:20:00,27.14,27.17,26.95,26.97,455949.0,24.8433,24.8708,24.6694,24.6877,455949.0
2018-07-06 11:30:00,26.98,27.08,26.97,27.0,154436.0,24.6969,24.7884,24.6877,24.7152,154436.0
2018-07-06 11:40:00,27.0,27.01,26.96,26.98,262213.0,24.7152,24.7244,24.6786,24.6969,262213.0
2018-07-06 11:50:00,26.98,27.01,26.9,26.95,943087.0,24.6969,24.7244,24.6237,24.6694,943087.0
2018-07-06 12:00:00,26.95,27.09,26.94,27.03,420745.0,24.6694,24.7976,24.6603,24.7427,420745.0
2018-07-06 12:10:00,27.03,27.03,26.91,26.95,428677.0,24.7427,24.7427,24.6328,24.6694,428677.0
2018-07-06 12:20:00,26.95,26.95,26.89,26.92,357401.0,24.6694,24.6694,24.6145,24.642,357401.0
2018-07-06 12:30:00,26.91,26.92,26.8,26.89,325135.0,24.6328,24.642,24.5321,24.6145,325135.0
2018-07-06 12:40:00,26.88,26.95,26.88,26.95,133215.0,24.6054,24.6694,24.6054,24.6694,133215.0
2018-07-06 12:50:00,26.94,26.99,26.91,26.93,134317.0,24.6603,24.706,24.6328,24.6511,134317.0
2018-07-06 13:00:00,26.93,26.95,26.91,26.95,128878.0,24.6511,24.6694,24.6328,24.6694,128878.0
2018-07-06 13:10:00,26.95,26.95,26.94,26.95,127898.0,24.6694,24.6694,24.6603,24.6694,127898.0
2018-07-06 13:20:00,26.95,27.0,26.94,27.0,288911.0,24.6694,24.7152,24.6603,24.7152,288911.0
2018-07-06 13:30:00,27.0,27.08,26.91,26.94,424845.0,24.7152,24.7884,24.6328,24.6603,424845.0
2018-07-06 13:40:00,26.93,26.98,26.92,26.95,156905.0,24.6511,24.6969,24.642,24.6694,156905.0
2018-07-06 13:50:00,26.95,26.96,26.91,26.93,161722.0,24.6694,24.6786,24.6328,24.6511,161722.0
2018-07-06 14:00:00,26.93,27.0,26.92,26.95,306459.0,24.6511,24.7152,24.642,24.6694,306459.0
2018-07-06 14:10:00,26.95,26.97,26.91,26.94,190596.0,24.6694,24.6877,24.6328,24.6603,190596.0
2018-07-06 14:20:00,26.94,26.97,26.86,26.87,297152.0,24.6603,24.6877,24.587,24.5962,297152.0
2018-07-06 14:30:00,26.87,26.93,26.85,26.92,247123.0,24.5962,24.6511,24.5779,24.642,247123.0
2018-07-06 14:40:00,26.92,26.95,26.91,26.95,207060.0,24.642,24.6694,24.6328,24.6694,207060.0
2018-07-06 14:50:00,26.95,26.99,26.94,26.97,183406.0,24.6694,24.706,24.6603,24.6877,183406.0
2018-07-06 15:00:00,26.97,27.0,26.93,26.95,315777.0,24.6877,24.7152,24.6511,24.6694,315777.0
2018-07-06 15:10:00,26.95,26.96,26.91,26.92,297783.0,24.6694,24.6786,24.6328,24.642,297783.0
2018-07-06 15:20:00,26.92,26.97,26.9,26.95,324951.0,24.642,24.6877,24.6237,24.6694,324951.0
2018-07-06 15:30:00,26.95,27.01,26.92,27.01,315022.0,24.6694,24.7244,24.642,24.7244,315022.0
2018-07-06 15:40:00,27.01,27.02,26.96,27.01,524453.0,24.7244,24.7335,24.6786,24.7244,524453.0
2018-07-06 15:50:00,27.0,27.13,26.99,27.04,1404545.0,24.7152,24.8342,24.706,24.7518,1404545.0
2018-07-09 09:30:00,27.02,27.42,27.02,27.37,312488.0,24.7335,25.0997,24.7335,25.0539,312488.0
2018-07-09 09:40:00,27.39,27.44,27.33,27.41,168658.0,25.0722,25.118,25.0173,25.0905,168658.0
2018-07-09 09:50:00,27.41,27.56,27.38,27.52,264785.0,25.0905,25.2278,25.063,25.1912,264785.0
2018-07-09 10:00:00,27.52,27.54,27.4,27.45,260489.0,25.1912,25.2095,25.0813,25.1271,260489.0
2018-07-09 10:10:00,27.45,27.46,27.37,27.4,160490.0,25.1271,25.1363,25.0539,25.0813,160490.0
2018-07-09 10:20:00,27.4,27.44,27.31,27.34,194113.0,25.0813,25.118,24.999,25.0264,194113.0
2018-07-09 10:30:00,27.33,27.34,27.22,27.32,314542.0,25.0173,25.0264,24.9166,25.0081,314542.0
2018-07-09 10:40:00,27.32,27.36,27.28,27.32,245431.0,25.0081,25.0447,24.9715,25.0081,245431.0
2018-07-09 10:50:00,27.31,27.38,27.31,27.34,101649.0,24.999,25.063,24.999,25.0264,101649.0
2018-07-09 11:00:00,27.34,27.4,27.29,27.36,210280.0,25.0264,25.0813,24.9807,25.0447,210280.0
2018-07-09 11:10:00,27.36,27.39,27.32,27.37,143848.0,25.0447,25.0722,25.0081,25.0539,143848.0
2018-07-09 11:20:00,27.38,27.44,27.34,27.39,153189.0,25.063,25.118,25.0264,25.0722,153189.0
2018-07-09 11:30:00,27.39,27.4,27.31,27.35,83455.0,25.0722,25.0813,24.999,25.0356,83455.0
2018-07-09 11:40:00,27.35,27.39,27.24,27.29,349169.0,25.0356,25.0722,24.9349,24.9807,349169.0
2018-07-09 11:50:00,27.29,27.31,27.21,27.27,285872.0,24.9807,24.999,24.9074,24.9623,285872.0
2018-07-09 12:00:00,27.27,27.3,27.24,27.3,164458.0,24.9623,24.9898,24.9349,24.9898,164458.0
2018-07-09 12:10:00,27.3,27.36,27.29,27.32,176169.0,24.9898,25.0447,24.9807,25.0081,176169.0
2018-07-09 12:20:00,27.32,27.34,27.3,27.3,72059.0,25.0081,25.0264,24.9898,24.9898,72059.0
2018-07-09 12:30:00,27.3,27.33,27.28,27.29,173435.0,24.9898,25.0173,24.9715,24.9807,173435.0
2018-07-09 12:40:00,27.29,27.32,27.28,27.3,53777.0,24.9807,25.0081,24.9715,24.9898,53777.0
2018-07-09 12:50:00,27.31,27.31,27.28,27.3,41814.0,24.999,24.999,24.9715,24.9898,41814.0
2018-07-09 13:00:00,27.3,27.32,27.28,27.29,69047.0,24.9898,25.0081,24.9715,24.9807,69047.0
2018-07-09 13:10:00,27.29,27.3,27.26,27.3,99930.0,24.9807,24.9898,24.9532,24.9898,99930.0
2018-07-09 13:20:00,27.3,27.32,27.28,27.3,57297.0,24.9898,25.0081,24.9715,24.9898,57297.0
2018-07-09 13:30:00,27.3,27.32,27.28,27.32,37998.0,24.9898,25.0081,24.9715,25.0081,37998.0
2018-07-09 13:40:00,27.32,27.32,27.29,27.3,70045.0,25.0081,25.0081,24.9807,24.9898,70045.0
2018-07-09 13:50:00,27.29,27.3,27.28,27.29,90187.0,24.9807,24.9898,24.9715,24.9807,90187.0
2018-07-09 14:00:00,27.28,27.33,27.25,27.26,306324.0,24.9715,25.0173,24.944,24.9532,306324.0
2018-07-09 14:10:00,27.26,27.27,27.16,27.22,75981.0,24.9532,24.9623,24.8617,24.9166,75981.0
2018-07-09 14:20:00,27.22,27.26,27.21,27.26,60794.0,24.9166,24.9532,24.9074,24.9532,60794.0
2018-07-09 14:30:00,27.25,27.29,27.25,27.27,93197.0,24.944,24.9807,24.944,24.9623,93197.0
2018-07-09 14:40:00,27.28,27.3,27.27,27.29,94472.0,24.9715,24.9898,24.9623,24.9807,94472.0
2018-07-09 14:50:00,27.3,27.32,27.25,27.25,76343.0,24.9898,25.0081,24.944,24.944,76343.0
2018-07-09 15:00:00,27.26,27.27,27.22,27.22,74204.0,24.9532,24.9623,24.9166,24.9166,74204.0
2018-07-09 15:10:00,27.22,27.25,27.2,27.24,123851.0,24.9166,24.944,24.8983,24.9349,123851.0
2018-07-09 15:20:00,27.24,27.26,27.2,27.24,154029.0,24.9349,24.9532,24.8983,24.9349,154029.0
2018-07-09 15:30:00,27.24,27.27,27.22,27.27,162474.0,24.9349,24.9623,24.9166,24.9623,162474.0
2018-07-09 15:40:00,27.27,27.28,27.22,27.25,236030.0,24.9623,24.9715,24.9166,24.944,236030.0
2018-07-09 15:50:00,27.24,27.25,27.03,27.08,1116226.0,24.9349,24.944,24.7427,24.7884,1116226.0
2018-07-10 09:30:00,27.17,27.18,26.98,27.0,116635.0,24.8708,24.88,24.6969,24.7152,116635.0
2018-07-10 09:40:00,27.0,27.01,26.89,26.92,202932.0,24.7152,24.7244,24.6145,24.642,202932.0
2018-07-10 09:50:00,26.92,26.96,26.84,26.89,190333.0,24.642,24.6786,24.5687,24.6145,190333.0
2018-07-10 10:00:00,26.88,26.91,26.77,26.77,237065.0,24.6054,24.6328,24.5047,24.5047,237065.0
2018-07-10 10:10:00,26.77,26.77,26.66,26.71,272310.0,24.5047,24.5047,24.404,24.4497,272310.0
2018-07-10 10:20:00,26.71,26.73,26.61,26.62,190382.0,24.4497,24.468,24.3582,24.3674,190382.0
2018-07-10 10:30:00,26.63,26.69,26.62,26.66,143279.0,24.3765,24.4314,24.3674,24.404,143279.0
2018-07-10 10:40:00,26.65,26.65,26.53,26.55,75578.0,24.3948,24.3948,24.285,24.3033,75578.0
2018-07-10 10:50:00,26.55,26.6,26.55,26.6,72995.0,24.3033,24.349,24.3033,24.349,72995.0
2018-07-10 11:00:00,26.6,26.75,26.6,26.68,151141.0,24.349,24.4864,24.349,24.4223,151141.0
2018-07-10 11:10:00,26.68,26.69,26.64,26.64,64186.0,24.4223,24.4314,24.3857,24.3857,64186.0
2018-07-10 11:20:00,26.65,26.66,26.58,26.59,79969.0,24.3948,24.404,24.3307,24.3399,79969.0
2018-07-10 11:30:00,26.59,26.6,26.52,26.52,115076.0,24.3399,24.349,24.2758,24.2758,115076.0
2018-07-10 11:40:00,26.51,26.53,26.49,26.52,126182.0,24.2667,24.285,24.2484,24.2758,126182.0
2018-07-10 11:50:00,26.51,26.52,26.41,26.45,132270.0,24.2667,24.2758,24.1751,24.2117,132270.0
2018-07-10 12:00:00,26.44,26.45,26.32,26.32,178197.0,24.2026,24.2117,24.0927,24.0927,178197.0
2018-07-10 12:10:00,26.32,26.4,26.29,26.31,146255.0,24.0927,24.166,24.0653,24.0836,146255.0
2018-07-10 12:20:00,26.31,26.41,26.29,26.41,79038.0,24.0836,24.1751,24.0653,24.1751,79038.0
2018-07-10 12:30:00,26.42,26.48,26.41,26.47,78923.0,24.1843,24.2392,24.1751,24.23,78923.0
2018-07-10 12:40:00,26.47,26.47,26.38,26.38,164892.0,24.23,24.23,24.1477,24.1477,164892.0
2018-07-10 12:50:00,26.38,26.4,26.36,26.39,108564.0,24.1477,24.166,24.1294,24.1568,108564.0
2018-07-10 13:00:00,26.39,26.46,26.38,26.39,95063.0,24.1568,24.2209,24.1477,24.1568,95063.0
2018-07-10 13:10:00,26.38,26.4,26.35,26.36,62245.0,24.1477,24.166,24.1202,24.1294,62245.0
2018-07-10 13:20:00,26.37,26.37,26.32,26.35,73607.0,24.1385,24.1385,24.0927,24.1202,73607.0
2018-07-10 13:30:00,26.35,26.36,26.32,26.35,77334.0,24.1202,24.1294,24.0927,24.1202,77334.0
2018-07-10 13:40:00,26.35,26.36,26.32,26.32,52480.0,24.1202,24.1294,24.0927,24.0927,52480.0
2018-07-10 13:50:00,26.33,26.37,26.31,26.36,65056.0,24.1019,24.1385,24.0836,24.1294,65056.0
2018-07-10 14:00:00,26.37,26.45,26.37,26.45,84759.0,24.1385,24.2117,24.1385,24.2117,84759.0
2018-07-10 14:10:00,26.45,26.46,26.37,26.38,93418.0,24.2117,24.2209,24.1385,24.1477,93418.0
2018-07-10 14:20:00,26.39,26.39,26.34,26.35,94662.0,24.1568,24.1568,24.111,24.1202,94662.0
2018-07-10 14:30:00,26.35,26.35,26.31,26.33,96152.0,24.1202,24.1202,24.0836,24.1019,96152.0
2018-07-10 14:40:00,26.33,26.33,26.21,26.29,241172.0,24.1019,24.1019,23.992,24.0653,241172.0
2018-07-10 14:50:00,26.29,26.3,26.26,26.26,189043.0,24.0653,24.0744,24.0378,24.0378,189043.0
2018-07-10 15:00:00,26.26,26.29,26.23,26.29,105611.0,24.0378,24.0653,24.0104,24.0653,105611.0
2018-07-10 15:10:00,26.29,26.33,26.28,26.32,208361.0,24.0653,24.1019,24.0561,24.0927,208361.0
2018-07-10 15:20:00,26.32,26.35,26.29,26.33,117018.0,24.0927,24.1202,24.0653,24.1019,117018.0
2018-07-10 15:30:00,26.33,26.34,26.28,26.29,183814.0,24.1019,24.111,24.0561,24.0653,183814.0
2018-07-10 15:40:00,26.29,26.29,26.23,26.26,395612.0,24.0653,24.0653,24.0104,24.0378,395612.0
2018-07-10 15:50:00,26.26,26.31,26.25,26.28,857499.0,24.0378,24.0836,24.0287,24.0561,857499.0
2018-07-11 09:30:00,26.05,26.12,25.93,26.03,317780.0,23.8456,23.9097,23.7357,23.8273,317780.0
2018-07-11 09:40:00,26.04,26.05,25.97,26.0,83105.0,23.8364,23.8456,23.7724,23.7998,83105.0
2018-07-11 09:50:00,26.0,26.06,25.95,26.0,442155.0,23.7998,23.8547,23.754,23.7998,442155.0
2018-07-11 10:00:00,26.01,26.06,25.83,25.92,341339.0,23.809,23.8547,23.6442,23.7266,341339.0
2018-07-11 10:10:00,25.92,26.09,25.91,26.09,113892.0,23.7266,23.8822,23.7174,23.8822,113892.0
2018-07-11 10:20:00,26.08,26.16,26.03,26.16,59672.0,23.873,23.9463,23.8273,23.9463,59672.0
2018-07-11 10:30:00,26.16,26.21,26.08,26.08,63496.0,23.9463,23.992,23.873,23.873,63496.0
2018-07-11 10:40:00,26.09,26.14,26.01,26.01,48711.0,23.8822,23.928,23.809,23.809,48711.0
2018-07-11 10:50:00,26.02,26.06,26.0,26.01,70491.0,23.8181,23.8547,23.7998,23.809,70491.0
2018-07-11 11:00:00,26.02,26.1,26.02,26.08,44597.0,23.8181,23.8914,23.8181,23.873,44597.0
2018-07-11 11:10:00,26.08,26.08,26.02,26.07,27913.0,23.873,23.873,23.8181,23.8639,27913.0
2018-07-11 11:20:00,26.08,26.09,26.04,26.05,27017.0,23.873,23.8822,23.8364,23.8456,27017.0
2018-07-11 11:30:00,26.04,26.11,26.04,26.11,27052.0,23.8364,23.9005,23.8364,23.9005,27052.0
2018-07-11 11:40:00,26.11,26.12,26.05,26.06,34705.0,23.9005,23.9097,23.8456,23.8547,34705.0
2018-07-11 11:50:00,26.07,26.07,26.03,26.04,25390.0,23.8639,23.8639,23.8273,23.8364,25390.0
2018-07-11 12:00:00,26.04,26.06,26.03,26.03,15300.0,23.8364,23.8547,23.8273,23.8273,15300.0
2018-07-11 12:10:00,26.04,26.06,26.03,26.05,24621.0,23.8364,23.8547,23.8273,23.8456,24621.0
2018-07-11 12:20:00,26.04,26.06,26.03,26.06,20120.0,23.8364,23.8547,23.8273,23.8547,20120.0
2018-07-11 12:30:00,26.05,26.09,26.05,26.09,19057.0,23.8456,23.8822,23.8456,23.8822,19057.0
2018-07-11 12:40:00,26.08,26.09,26.05,26.08,27536.0,23.873,23.8822,23.8456,23.873,27536.0
2018-07-11 12:50:00,26.08,26.09,26.02,26.05,30187.0,23.873,23.8822,23.8181,23.8456,30187.0
2018-07-11 13:00:00,26.05,26.07,26.04,26.05,14330.0,23.8456,23.8639,23.8364,23.8456,14330.0
2018-07-11 13:10:00,26.05,26.06,26.03,26.06,28395.0,23.8456,23.8547,23.8273,23.8547,28395.0
2018-07-11 13:20:00,26.07,26.11,26.06,26.11,17815.0,23.8639,23.9005,23.8547,23.9005,17815.0
2018-07-11 13:30:00,26.11,26.17,26.11,26.12,33064.0,23.9005,23.9554,23.9005,23.9097,33064.0
2018-07-11 13:40:00,26.12,26.14,26.09,26.09,22999.0,23.9097,23.928,23.8822,23.8822,22999.0
2018-07-11 13:50:00,26.09,26.1,26.07,26.07,11945.0,23.8822,23.8914,23.8639,23.8639,11945.0
2018-07-11 14:00:00,26.07,26.09,26.06,26.06,21101.0,23.8639,23.8822,23.8547,23.8547,21101.0
2018-07-11 14:10:00,26.06,26.06,26.03,26.05,31829.0,23.8547,23.8547,23.8273,23.8456,31829.0
2018-07-11 14:20:00,26.05,26.11,26.05,26.1,25375.0,23.8456,23.9005,23.8456,23.8914,25375.0
2018-07-11 14:30:00,26.11,26.12,26.09,26.11,39636.0,23.9005,23.9097,23.8822,23.9005,39636.0
2018-07-11 14:40:00,26.1,26.11,26.09,26.1,25250.0,23.8914,23.9005,23.8822,23.8914,25250.0
2018-07-11 14:50:00,26.1,26.12,26.08,26.12,27036.0,23.8914,23.9097,23.873,23.9097,27036.0
2018-07-11 15:00:00,26.11,26.18,26.11,26.18,38586.0,23.9005,23.9646,23.9005,23.9646,38586.0
2018-07-11 15:10:00,26.18,26.19,26.12,26.14,34885.0,23.9646,23.9737,23.9097,23.928,34885.0
2018-07-11 15:20:00,26.14,26.16,26.12,26.16,31644.0,23.928,23.9463,23.9097,23.9463,31644.0
2018-07-11 15:30:00,26.16,26.22,26.16,26.21,59050.0,23.9463,24.0012,23.9463,23.992,59050.0
2018-07-11 15:40:00,26.21,26.26,26.21,26.26,205222.0,23.992,24.0378,23.992,24.0378,205222.0
2018-07-11 15:50:00,26.25,26.34,26.25,26.3,559900.0,24.0287,24.111,24.0287,24.0744,559900.0
2018-07-12 09:30:00,26.41,26.57,26.36,26.52,145188.0,24.1751,24.3216,24.1294,24.2758,145188.0
2018-07-12 09:40:00,26.51,26.54,26.39,26.39,170553.0,24.2667,24.2941,24.1568,24.1568,170553.0
2018-07-12 09:50:00,26.39,26.42,26.36,26.4,93038.0,24.1568,24.1843,24.1294,24.166,93038.0
2018-07-12 10:00:00,26.39,26.48,26.39,26.44,118395.0,24.1568,24.2392,24.1568,24.2026,118395.0
2018-07-12 10:10:00,26.44,26.48,26.43,26.45,48148.0,24.2026,24.2392,24.1934,24.2117,48148.0
2018-07-12 10:20:00,26.46,26.53,26.45,26.53,197755.0,24.2209,24.285,24.2117,24.285,197755.0
2018-07-12 10:30:00,26.54,26.56,26.54,26.55,27117.0,24.2941,24.3124,24.2941,24.3033,27117.0
2018-07-12 10:40:00,26.55,26.56,26.45,26.47,161210.0,24.3033,24.3124,24.2117,24.23,161210.0
2018-07-12 10:50:00,26.48,26.49,26.47,26.47,44581.0,24.2392,24.2484,24.23,24.23,44581.0
2018-07-12 11:00:00,26.47,26.51,26.44,26.45,130370.0,24.23,24.2667,24.2026,24.2117,130370.0
2018-07-12 11:10:00,26.45,26.45,26.26,26.26,125848.0,24.2117,24.2117,24.0378,24.0378,125848.0
2018-07-12 11:20:00,26.26,26.34,26.26,26.3,37096.0,24.0378,24.111,24.0378,24.0744,37096.0
2018-07-12 11:30:00,26.31,26.34,26.3,26.31,34838.0,24.0836,24.111,24.0744,24.0836,34838.0
2018-07-12 11:40:00,26.31,26.33,26.31,26.31,35658.0,24.0836,24.1019,24.0836,24.0836,35658.0
2018-07-12 11:50:00,26.32,26.39,26.31,26.35,42559.0,24.0927,24.1568,24.0836,24.1202,42559.0
2018-07-12 12:00:00,26.35,26.36,26.34,26.36,22544.0,24.1202,24.1294,24.111,24.1294,22544.0
2018-07-12 12:10:00,26.35,26.36,26.24,26.24,58088.0,24.1202,24.1294,24.0195,24.0195,58088.0
2018-07-12 12:20:00,26.24,26.24,26.13,26.16,105914.0,24.0195,24.0195,23.9188,23.9463,105914.0
2018-07-12 12:30:00,26.15,26.16,26.07,26.08,67735.0,23.9371,23.9463,23.8639,23.873,67735.0
2018-07-12 12:40:00,26.07,26.08,26.0,26.07,172826.0,23.8639,23.873,23.7998,23.8639,172826.0
2018-07-12 12:50:00,26.07,26.23,26.05,26.21,61596.0,23.8639,24.0104,23.8456,23.992,61596.0
2018-07-12 13:00:00,26.21,26.33,26.19,26.3,205505.0,23.992,24.1019,23.9737,24.0744,205505.0
2018-07-12 13:10:00,26.3,26.36,26.3,26.36,60468.0,24.0744,24.1294,24.0744,24.1294,60468.0
2018-07-12 13:20:00,26.35,26.36,26.31,26.34,83618.0,24.1202,24.1294,24.0836,24.111,83618.0
2018-07-12 13:30:00,26.34,26.36,26.29,26.3,74220.0,24.111,24.1294,24.0653,24.0744,74220.0
2018-07-12 13:40:00,26.31,26.4,26.31,26.36,68305.0,24.0836,24.166,24.0836,24.1294,68305.0
2018-07-12 13:50:00,26.35,26.38,26.34,26.36,42703.0,24.1202,24.1477,24.111,24.1294,42703.0
2018-07-12 14:00:00,26.36,26.38,26.35,26.38,26651.0,24.1294,24.1477,24.1202,24.1477,26651.0
2018-07-12 14:10:00,26.37,26.4,26.34,26.37,63244.0,24.1385,24.166,24.111,24.1385,63244.0
2018-07-12 14:20:00,26.36,26.39,26.36,26.38,38268.0,24.1294,24.1568,24.1294,24.1477,38268.0
2018-07-12 14:30:00,26.39,26.4,26.37,26.39,89617.0,24.1568,24.166,24.1385,24.1568,89617.0
2018-07-12 14:40:00,26.39,26.43,26.37,26.43,94022.0,24.1568,24.1934,24.1385,24.1934,94022.0
2018-07-12 14:50:00,26.43,26.46,26.41,26.45,63813.0,24.1934,24.2209,24.1751,24.2117,63813.0
2018-07-12 15:00:00,26.45,26.45,26.42,26.44,120743.0,24.2117,24.2117,24.1843,24.2026,120743.0
2018-07-12 15:10:00,26.45,26.49,26.43,26.49,116352.0,24.2117,24.2484,24.1934,24.2484,116352.0
2018-07-12 15:20:00,26.49,26.49,26.41,26.43,106425.0,24.2484,24.2484,24.1751,24.1934,106425.0
2018-07-12 15:30:00,26.43,26.45,26.42,26.45,73711.0,24.1934,24.2117,24.1843,24.2117,73711.0
2018-07-12 15:40:00,26.44,26.51,26.44,26.51,305524.0,24.2026,24.2667,24.2026,24.2667,305524.0
2018-07-12 15:50:00,26.51,26.6,26.49,26.6,687494.0,24.2667,24.349,24.2484,24.349,687494.0
2018-07-13 09:30:00,26.53,26.6,26.48,26.57,127763.0,24.285,24.349,24.2392,24.3216,127763.0
2018-07-13 09:40:00,26.56,26.6,26.5,26.5,104926.0,24.3124,24.349,24.2575,24.2575,104926.0
2018-07-13 09:50:00,26.5,26.51,26.35,26.38,177067.0,24.2575,24.2667,24.1202,24.1477,177067.0
2018-07-13 10:00:00,26.39,26.45,26.35,26.42,97356.0,24.1568,24.2117,24.1202,24.1843,97356.0
2018-07-13 10:10:00,26.42,26.46,26.31,26.43,130564.0,24.1843,24.2209,24.0836,24.1934,130564.0
2018-07-13 10:20:00,26.44,26.48,26.36,26.38,37071.0,24.2026,24.2392,24.1294,24.1477,37071.0
2018-07-13 10:30:00,26.38,26.41,26.31,26.39,73659.0,24.1477,24.1751,24.0836,24.1568,73659.0
2018-07-13 10:40:00,26.39,26.49,26.38,26.44,32096.0,24.1568,24.2484,24.1477,24.2026,32096.0
2018-07-13 10:50:00,26.45,26.55,26.44,26.54,141206.0,24.2117,24.3033,24.2026,24.2941,141206.0
2018-07-13 11:00:00,26.54,26.59,26.53,26.57,55118.0,24.2941,24.3399,24.285,24.3216,55118.0
2018-07-13 11:10:00,26.58,26.59,26.51,26.52,31504.0,24.3307,24.3399,24.2667,24.2758,31504.0
2018-07-13 11:20:00,26.51,26.52,26.45,26.48,99767.0,24.2667,24.2758,24.2117,24.2392,99767.0
2018-07-13 11:30:00,26.48,26.53,26.46,26.53,63164.0,24.2392,24.285,24.2209,24.285,63164.0
2018-07-13 11:40:00,26.54,26.55,26.45,26.46,51619.0,24.2941,24.3033,24.2117,24.2209,51619.0
2018-07-13 11:50:00,26.47,26.52,26.46,26.51,63905.0,24.23,24.2758,24.2209,24.2667,63905.0
2018-07-13 12:00:00,26.52,26.54,26.5,26.53,17954.0,24.2758,24.2941,24.2575,24.285,17954.0
2018-07-13 12:10:00,26.54,26.58,26.53,26.58,21248.0,24.2941,24.3307,24.285,24.3307,21248.0
2018-07-13 12:20:00,26.57,26.58,26.54,26.58,18795.0,24.3216,24.3307,24.2941,24.3307,18795.0
2018-07-13 12:30:00,26.58,26.58,26.55,26.58,15935.0,24.3307,24.3307,24.3033,24.3307,15935.0
2018-07-13 12:40:00,26.58,26.59,26.55,26.58,38896.0,24.3307,24.3399,24.3033,24.3307,38896.0
2018-07-13 12:50:00,26.58,26.61,26.56,26.61,17696.0,24.3307,24.3582,24.3124,24.3582,17696.0
2018-07-13 13:00:00,26.61,26.66,26.6,26.63,63245.0,24.3582,24.404,24.349,24.3765,63245.0
2018-07-13 13:10:00,26.62,26.63,26.58,26.58,96422.0,24.3674,24.3765,24.3307,24.3307,96422.0
2018-07-13 13:20:00,26.59,26.61,26.56,26.6,41700.0,24.3399,24.3582,24.3124,24.349,41700.0
2018-07-13 13:30:00,26.61,26.62,26.58,26.59,31331.0,24.3582,24.3674,24.3307,24.3399,31331.0
2018-07-13 13:40:00,26.58,26.6,26.56,26.58,41541.0,24.3307,24.349,24.3124,24.3307,41541.0
2018-07-13 13:50:00,26.58,26.6,26.57,26.59,25154.0,24.3307,24.349,24.3216,24.3399,25154.0
2018-07-13 14:00:00,26.59,26.59,26.55,26.55,74295.0,24.3399,24.3399,24.3033,24.3033,74295.0
2018-07-13 14:10:00,26.55,26.57,26.49,26.53,134892.0,24.3033,24.3216,24.2484,24.285,134892.0
2018-07-13 14:20:00,26.53,26.55,26.52,26.55,33142.0,24.285,24.3033,24.2758,24.3033,33142.0
2018-07-13 14:30:00,26.55,26.57,26.49,26.51,143318.0,24.3033,24.3216,24.2484,24.2667,143318.0
2018-07-13 14:40:00,26.5,26.55,26.49,26.55,111318.0,24.2575,24.3033,24.2484,24.3033,111318.0
2018-07-13 14:50:00,26.54,26.55,26.5,26.55,143950.0,24.2941,24.3033,24.2575,24.3033,143950.0
2018-07-13 15:00:00,26.55,26.58,26.54,26.58,45280.0,24.3033,24.3307,24.2941,24.3307,45280.0
2018-07-13 15:10:00,26.58,26.59,26.57,26.58,103632.0,24.3307,24.3399,24.3216,24.3307,103632.0
2018-07-13 15:20:00,26.58,26.58,26.49,26.54,170240.0,24.3307,24.3307,24.2484,24.2941,170240.0
2018-07-13 15:30:00,26.53,26.56,26.5,26.55,148036.0,24.285,24.3124,24.2575,24.3033,148036.0
2018-07-13 15:40:00,26.55,26.57,26.49,26.55,172999.0,24.3033,24.3216,24.2484,24.3033,172999.0
2018-07-13 15:50:00,26.55,26.58,26.53,26.54,311588.0,24.3033,24.3307,24.285,24.2941,311588.0
2018-07-16 09:30:00,26.54,26.55,26.42,26.45,91196.0,24.2941,24.3033,24.1843,24.2117,91196.0
2018-07-16 09:40:00,26.45,26.45,26.35,26.41,50940.0,24.2117,24.2117,24.1202,24.1751,50940.0
2018-07-16 09:50:00,26.42,26.47,26.42,26.44,47325.0,24.1843,24.23,24.1843,24.2026,47325.0
2018-07-16 10:00:00,26.44,26.57,26.43,26.56,35750.0,24.2026,24.3216,24.1934,24.3124,35750.0
2018-07-16 10:10:00,26.56,26.57,26.53,26.55,23879.0,24.3124,24.3216,24.285,24.3033,23879.0
2018-07-16 10:20:00,26.55,26.58,26.54,26.56,97749.0,24.3033,24.3307,24.2941,24.3124,97749.0
2018-07-16 10:30:00,26.55,26.59,26.55,26.55,53455.0,24.3033,24.3399,24.3033,24.3033,53455.0
2018-07-16 10:40:00,26.55,26.68,26.55,26.59,85729.0,24.3033,24.4223,24.3033,24.3399,85729.0
2018-07-16 10:50:00,26.59,26.6,26.55,26.58,50851.0,24.3399,24.349,24.3033,24.3307,50851.0
2018-07-16 11:00:00,26.58,26.59,26.55,26.57,36539.0,24.3307,24.3399,24.3033,24.3216,36539.0
2018-07-16 11:10:00,26.57,26.65,26.57,26.61,38249.0,24.3216,24.3948,24.3216,24.3582,38249.0
2018-07-16 11:20:00,26.61,26.62,26.6,26.61,37715.0,24.3582,24.3674,24.349,24.3582,37715.0
2018-07-16 11:30:00,26.61,26.63,26.6,26.61,10866.0,24.3582,24.3765,24.349,24.3582,10866.0
2018-07-16 11:40:00,26.61,26.62,26.6,26.6,24645.0,24.3582,24.3674,24.349,24.349,24645.0
2018-07-16 11:50:00,26.6,26.61,26.6,26.6,11558.0,24.349,24.3582,24.349,24.349,11558.0
2018-07-16 12:00:00,26.6,26.61,26.6,26.6,22455.0,24.349,24.3582,24.349,24.349,22455.0
2018-07-16 12:10:00,26.61,26.61,26.6,26.61,80200.0,24.3582,24.3582,24.349,24.3582,80200.0
2018-07-16 12:20:00,26.61,26.61,26.56,26.58,44619.0,24.3582,24.3582,24.3124,24.3307,44619.0
2018-07-16 12:30:00,26.58,26.59,26.56,26.57,22590.0,24.3307,24.3399,24.3124,24.3216,22590.0
2018-07-16 12:40:00,26.57,26.58,26.52,26.53,198312.0,24.3216,24.3307,24.2758,24.285,198312.0
2018-07-16 12:50:00,26.53,26.54,26.52,26.54,38711.0,24.285,24.2941,24.2758,24.2941,38711.0
2018-07-16 13:00:00,26.53,26.54,26.52,26.53,18122.0,24.285,24.2941,24.2758,24.285,18122.0
2018-07-16 13:10:00,26.53,26.54,26.52,26.53,50080.0,24.285,24.2941,24.2758,24.285,50080.0
2018-07-16 13:20:00,26.54,26.54,26.52,26.53,57608.0,24.2941,24.2941,24.2758,24.285,57608.0
2018-07-16 13:30:00,26.53,26.54,26.53,26.53,6195.0,24.285,24.2941,24.285,24.285,6195.0
2018-07-16 13:40:00,26.53,26.54,26.52,26.53,16889.0,24.285,24.2941,24.2758,24.285,16889.0
2018-07-16 13:50:00,26.53,26.54,26.52,26.52,25967.0,24.285,24.2941,24.2758,24.2758,25967.0
2018-07-16 14:00:00,26.52,26.55,26.51,26.55,33915.0,24.2758,24.3033,24.2667,24.3033,33915.0
2018-07-16 14:10:00,26.56,26.57,26.54,26.56,113553.0,24.3124,24.3216,24.2941,24.3124,113553.0
2018-07-16 14:20:00,26.56,26.57,26.55,26.57,71148.0,24.3124,24.3216,24.3033,24.3216,71148.0
2018-07-16 14:30:00,26.57,26.59,26.55,26.59,32960.0,24.3216,24.3399,24.3033,24.3399,32960.0
2018-07-16 14:40:00,26.58,26.6,26.58,26.59,31482.0,24.3307,24.349,24.3307,24.3399,31482.0
2018-07-16 14:50:00,26.59,26.59,26.57,26.58,133921.0,24.3399,24.3399,24.3216,24.3307,133921.0
2018-07-16 15:00:00,26.58,26.59,26.55,26.58,163972.0,24.3307,24.3399,24.3033,24.3307,163972.0
2018-07-16 15:10:00,26.58,26.59,26.57,26.57,39006.0,24.3307,24.3399,24.3216,24.3216,39006.0
2018-07-16 15:20:00,26.58,26.59,26.57,26.59,84016.0,24.3307,24.3399,24.3216,24.3399,84016.0
2018-07-16 15:30:00,26.59,26.6,26.58,26.6,212681.0,24.3399,24.349,24.3307,24.349,212681.0
2018-07-16 15:40:00,26.6,26.61,26.59,26.61,206625.0,24.349,24.3582,24.3399,24.3582,206625.0
2018-07-16 15:50:00,26.61,26.62,26.58,26.6,324419.0,24.3582,24.3674,24.3307,24.349,324419.0
2018-07-17 09:30:00,26.52,26.65,26.52,26.64,54841.0,24.2758,24.3948,24.2758,24.3857,54841.0
2018-07-17 09:40:00,26.65,26.68,26.61,26.63,84318.0,24.3948,24.4223,24.3582,24.3765,84318.0
2018-07-17 09:50:00,26.63,26.7,26.62,26.67,46554.0,24.3765,24.4406,24.3674,24.4131,46554.0
2018-07-17 10:00:00,26.67,26.74,26.65,26.73,28587.0,24.4131,24.4772,24.3948,24.468,28587.0
2018-07-17 10:10:00,26.73,26.75,26.72,26.75,54981.0,24.468,24.4864,24.4589,24.4864,54981.0
2018-07-17 10:20:00,26.75,26.75,26.73,26.75,128373.0,24.4864,24.4864,24.468,24.4864,128373.0
2018-07-17 10:30:00,26.75,26.81,26.74,26.8,65403.0,24.4864,24.5413,24.4772,24.5321,65403.0
2018-07-17 10:40:00,26.81,26.85,26.77,26.8,90959.0,24.5413,24.5779,24.5047,24.5321,90959.0
2018-07-17 10:50:00,26.8,26.85,26.79,26.81,45909.0,24.5321,24.5779,24.523,24.5413,45909.0
2018-07-17 11:00:00,26.81,26.82,26.77,26.79,62216.0,24.5413,24.5504,24.5047,24.523,62216.0
2018-07-17 11:10:00,26.79,26.79,26.75,26.76,45226.0,24.523,24.523,24.4864,24.4955,45226.0
2018-07-17 11:20:00,26.77,26.78,26.75,26.77,61824.0,24.5047,24.5138,24.4864,24.5047,61824.0
2018-07-17 11:30:00,26.77,26.8,26.75,26.79,70804.0,24.5047,24.5321,24.4864,24.523,70804.0
2018-07-17 11:40:00,26.78,26.79,26.71,26.72,98489.0,24.5138,24.523,24.4497,24.4589,98489.0
2018-07-17 11:50:00,26.71,26.75,26.71,26.74,36896.0,24.4497,24.4864,24.4497,24.4772,36896.0
2018-07-17 12:00:00,26.74,26.75,26.73,26.74,26203.0,24.4772,24.4864,24.468,24.4772,26203.0
2018-07-17 12:10:00,26.74,26.75,26.72,26.75,45777.0,24.4772,24.4864,24.4589,24.4864,45777.0
2018-07-17 12:20:00,26.75,26.76,26.73,26.73,27662.0,24.4864,24.4955,24.468,24.468,27662.0
2018-07-17 12:30:00,26.74,26.79,26.73,26.78,61744.0,24.4772,24.523,24.468,24.5138,61744.0
2018-07-17 12:40:00,26.77,26.77,26.74,26.75,25932.0,24.5047,24.5047,24.4772,24.4864,25932.0
2018-07-17 12:50:00,26.75,26.79,26.73,26.79,68568.0,24.4864,24.523,24.468,24.523,68568.0
2018-07-17 13:00:00,26.79,26.81,26.78,26.81,59598.0,24.523,24.5413,24.5138,24.5413,59598.0
2018-07-17 13:10:00,26.81,26.81,26.79,26.81,53615.0,24.5413,24.5413,24.523,24.5413,53615.0
2018-07-17 13:20:00,26.8,26.81,26.8,26.81,13715.0,24.5321,24.5413,24.5321,24.5413,13715.0
2018-07-17 13:30:00,26.8,26.81,26.8,26.8,11588.0,24.5321,24.5413,24.5321,24.5321,11588.0
2018-07-17 13:40:00,26.8,26.84,26.8,26.84,75516.0,24.5321,24.5687,24.5321,24.5687,75516.0
2018-07-17 13:50:00,26.84,26.85,26.81,26.83,31714.0,24.5687,24.5779,24.5413,24.5596,31714.0
2018-07-17 14:00:00,26.82,26.83,26.78,26.8,40375.0,24.5504,24.5596,24.5138,24.5321,40375.0
2018-07-17 14:10:00,26.8,26.82,26.79,26.82,16526.0,24.5321,24.5504,24.523,24.5504,16526.0
2018-07-17 14:20:00,26.82,26.82,26.79,26.8,25857.0,24.5504,24.5504,24.523,24.5321,25857.0
2018-07-17 14:30:00,26.8,26.82,26.79,26.8,22799.0,24.5321,24.5504,24.523,24.5321,22799.0
2018-07-17 14:40:00,26.81,26.81,26.79,26.81,11237.0,24.5413,24.5413,24.523,24.5413,11237.0
2018-07-17 14:50:00,26.81,26.83,26.79,26.81,27101.0,24.5413,24.5596,24.523,24.5413,27101.0
2018-07-17 15:00:00,26.8,26.83,26.79,26.83,55354.0,24.5321,24.5596,24.523,24.5596,55354.0
2018-07-17 15:10:00,26.83,26.85,26.82,26.84,30343.0,24.5596,24.5779,24.5504,24.5687,30343.0
2018-07-17 15:20:00,26.84,26.84,26.82,26.84,31358.0,24.5687,24.5687,24.5504,24.5687,31358.0
2018-07-17 15:30:00,26.84,26.89,26.83,26.89,91499.0,24.5687,24.6145,24.5596,24.6145,91499.0
2018-07-17 15:40:00,26.89,26.91,26.88,26.91,173707.0,24.6145,24.6328,24.6054,24.6328,173707.0
2018-07-17 15:50:00,26.9,26.91,26.89,26.9,295997.0,24.6237,24.6328,24.6145,24.6237,295997.0
2018-07-18 09:30:00,26.22,26.76,26.06,26.75,474542.0,24.0012,24.4955,23.8547,24.4864,474542.0
2018-07-18 09:40:00,26.74,26.99,26.72,26.95,117345.0,24.4772,24.706,24.4589,24.6694,117345.0
2018-07-18 09:50:00,26.96,27.08,26.88,27.04,258515.0,24.6786,24.7884,24.6054,24.7518,258515.0
2018-07-18 10:00:00,27.04,27.15,27.02,27.03,72125.0,24.7518,24.8525,24.7335,24.7427,72125.0
2018-07-18 10:10:00,27.03,27.08,26.97,27.05,62969.0,24.7427,24.7884,24.6877,24.761,62969.0
2018-07-18 10:20:00,27.06,27.09,26.98,27.01,189873.0,24.7701,24.7976,24.6969,24.7244,189873.0
2018-07-18 10:30:00,27.0,27.0,26.91,26.95,148347.0,24.7152,24.7152,24.6328,24.6694,148347.0
2018-07-18 10:40:00,26.95,27.01,26.9,26.98,67231.0,24.6694,24.7244,24.6237,24.6969,67231.0
2018-07-18 10:50:00,26.98,27.02,26.93,26.98,82433.0,24.6969,24.7335,24.6511,24.6969,82433.0
2018-07-18 11:00:00,26.99,27.16,26.98,27.14,174569.0,24.706,24.8617,24.6969,24.8433,174569.0
2018-07-18 11:10:00,27.13,27.14,26.98,26.99,70735.0,24.8342,24.8433,24.6969,24.706,70735.0
2018-07-18 11:20:00,26.98,27.08,26.96,27.08,98209.0,24.6969,24.7884,24.6786,24.7884,98209.0
2018-07-18 11:30:00,27.08,27.13,27.04,27.09,189829.0,24.7884,24.8342,24.7518,24.7976,189829.0
2018-07-18 11:40:00,27.09,27.13,27.07,27.13,35721.0,24.7976,24.8342,24.7793,24.8342,35721.0
2018-07-18 11:50:00,27.12,27.14,27.11,27.14,50632.0,24.825,24.8433,24.8159,24.8433,50632.0
2018-07-18 12:00:00,27.14,27.19,27.13,27.18,38065.0,24.8433,24.8891,24.8342,24.88,38065.0
2018-07-18 12:10:00,27.19,27.26,27.18,27.25,94121.0,24.8891,24.9532,24.88,24.944,94121.0
2018-07-18 12:20:00,27.25,27.28,27.22,27.27,86839.0,24.944,24.9715,24.9166,24.9623,86839.0
2018-07-18 12:30:00,27.27,27.3,27.26,27.29,56091.0,24.9623,24.9898,24.9532,24.9807,56091.0
2018-07-18 12:40:00,27.29,27.36,27.28,27.3,56336.0,24.9807,25.0447,24.9715,24.9898,56336.0
2018-07-18 12:50:00,27.3,27.33,27.29,27.32,42447.0,24.9898,25.0173,24.9807,25.0081,42447.0
2018-07-18 13:00:00,27.32,27.38,27.25,27.25,140091.0,25.0081,25.063,24.944,24.944,140091.0
2018-07-18 13:10:00,27.25,27.25,27.19,27.19,112467.0,24.944,24.944,24.8891,24.8891,112467.0
2018-07-18 13:20:00,27.19,27.27,27.16,27.27,160246.0,24.8891,24.9623,24.8617,24.9623,160246.0
2018-07-18 13:30:00,27.27,27.3,27.25,27.27,49799.0,24.9623,24.9898,24.944,24.9623,49799.0
2018-07-18 13:40:00,27.27,27.31,27.26,27.3,55207.0,24.9623,24.999,24.9532,24.9898,55207.0
2018-07-18 13:50:00,27.3,27.37,27.29,27.33,91192.0,24.9898,25.0539,24.9807,25.0173,91192.0
2018-07-18 14:00:00,27.33,27.35,27.26,27.27,39213.0,25.0173,25.0356,24.9532,24.9623,39213.0
2018-07-18 14:10:00,27.26,27.28,27.26,27.28,9938.0,24.9532,24.9715,24.9532,24.9715,9938.0
2018-07-18 14:20:00,27.27,27.28,27.25,27.27,71989.0,24.9623,24.9715,24.944,24.9623,71989.0
2018-07-18 14:30:00,27.28,27.3,27.27,27.3,18125.0,24.9715,24.9898,24.9623,24.9898,18125.0
2018-07-18 14:40:00,27.3,27.3,27.27,27.27,70664.0,24.9898,24.9898,24.9623,24.9623,70664.0
2018-07-18 14:50:00,27.28,27.28,26.91,27.0,723180.0,24.9715,24.9715,24.6328,24.7152,723180.0
2018-07-18 15:00:00,27.0,27.05,26.94,27.04,320914.0,24.7152,24.761,24.6603,24.7518,320914.0
2018-07-18 15:10:00,27.04,27.11,27.01,27.07,335775.0,24.7518,24.8159,24.7244,24.7793,335775.0
2018-07-18 15:20:00,27.06,27.11,27.04,27.11,68985.0,24.7701,24.8159,24.7518,24.8159,68985.0
2018-07-18 15:30:00,27.11,27.16,27.11,27.14,81341.0,24.8159,24.8617,24.8159,24.8433,81341.0
2018-07-18 15:40:00,27.14,27.14,27.1,27.12,114512.0,24.8433,24.8433,24.8067,24.825,114512.0
2018-07-18 15:50:00,27.12,27.21,27.11,27.2,390447.0,24.825,24.9074,24.8159,24.8983,390447.0
2018-07-19 09:30:00,27.07,27.18,26.96,27.01,146081.0,24.7793,24.88,24.6786,24.7244,146081.0
2018-07-19 09:40:00,27.0,27.1,26.69,26.73,315458.0,24.7152,24.8067,24.4314,24.468,315458.0
2018-07-19 09:50:00,26.73,26.86,26.65,26.84,115007.0,24.468,24.587,24.3948,24.5687,115007.0
2018-07-19 10:00:00,26.86,26.92,26.83,26.83,48467.0,24.587,24.642,24.5596,24.5596,48467.0
2018-07-19 10:10:00,26.84,26.96,26.84,26.86,121298.0,24.5687,24.6786,24.5687,24.587,121298.0
2018-07-19 10:20:00,26.87,27.0,26.87,26.94,95431.0,24.5962,24.7152,24.5962,24.6603,95431.0
2018-07-19 10:30:00,26.93,27.01,26.92,26.96,50730.0,24.6511,24.7244,24.642,24.6786,50730.0
2018-07-19 10:40:00,26.96,27.08,26.95,27.08,53888.0,24.6786,24.7884,24.6694,24.7884,53888.0
2018-07-19 10:50:00,27.08,27.14,27.06,27.11,76420.0,24.7884,24.8433,24.7701,24.8159,76420.0
2018-07-19 11:00:00,27.1,27.13,27.09,27.09,63140.0,24.8067,24.8342,24.7976,24.7976,63140.0
2018-07-19 11:10:00,27.1,27.1,27.06,27.1,54507.0,24.8067,24.8067,24.7701,24.8067,54507.0
2018-07-19 11:20:00,27.1,27.1,27.05,27.06,105908.0,24.8067,24.8067,24.761,24.7701,105908.0
2018-07-19 11:30:00,27.07,27.1,27.02,27.09,135425.0,24.7793,24.8067,24.7335,24.7976,135425.0
2018-07-19 11:40:00,27.08,27.09,27.08,27.08,108760.0,24.7884,24.7976,24.7884,24.7884,108760.0
2018-07-19 11:50:00,27.08,27.09,27.06,27.09,90554.0,24.7884,24.7976,24.7701,24.7976,90554.0
2018-07-19 12:00:00,27.08,27.09,27.05,27.07,322909.0,24.7884,24.7976,24.761,24.7793,322909.0
2018-07-19 12:10:00,27.06,27.08,27.05,27.08,50183.0,24.7701,24.7884,24.761,24.7884,50183.0
2018-07-19 12:20:00,27.07,27.09,27.06,27.09,153190.0,24.7793,24.7976,24.7701,24.7976,153190.0
2018-07-19 12:30:00,27.09,27.12,27.08,27.12,23292.0,24.7976,24.825,24.7884,24.825,23292.0
2018-07-19 12:40:00,27.12,27.14,27.08,27.09,31015.0,24.825,24.8433,24.7884,24.7976,31015.0
2018-07-19 12:50:00,27.08,27.12,27.07,27.1,37180.0,24.7884,24.825,24.7793,24.8067,37180.0
2018-07-19 13:00:00,27.1,27.14,27.08,27.09,30788.0,24.8067,24.8433,24.7884,24.7976,30788.0
2018-07-19 13:10:00,27.09,27.09,27.07,27.08,40195.0,24.7976,24.7976,24.7793,24.7884,40195.0
2018-07-19 13:20:00,27.08,27.09,27.07,27.09,25606.0,24.7884,24.7976,24.7793,24.7976,25606.0
2018-07-19 13:30:00,27.09,27.09,27.07,27.09,65541.0,24.7976,24.7976,24.7793,24.7976,65541.0
2018-07-19 13:40:00,27.09,27.09,27.06,27.09,75410.0,24.7976,24.7976,24.7701,24.7976,75410.0
2018-07-19 13:50:00,27.08,27.09,27.06,27.08,11964.0,24.7884,24.7976,24.7701,24.7884,11964.0
2018-07-19 14:00:00,27.07,27.08,27.06,27.08,19885.0,24.7793,24.7884,24.7701,24.7884,19885.0
2018-07-19 14:10:00,27.08,27.1,27.06,27.1,93189.0,24.7884,24.8067,24.7701,24.8067,93189.0
2018-07-19 14:20:00,27.1,27.12,27.09,27.1,57171.0,24.8067,24.825,24.7976,24.8067,57171.0
2018-07-19 14:30:00,27.1,27.11,27.06,27.1,71953.0,24.8067,24.8159,24.7701,24.8067,71953.0
2018-07-19 14:40:00,27.1,27.11,27.09,27.11,22259.0,24.8067,24.8159,24.7976,24.8159,22259.0
2018-07-19 14:50:00,27.1,27.12,27.09,27.1,91610.0,24.8067,24.825,24.7976,24.8067,91610.0
2018-07-19 15:00:00,27.1,27.1,27.07,27.09,90009.0,24.8067,24.8067,24.7793,24.7976,90009.0
2018-07-19 15:10:00,27.09,27.09,27.07,27.09,84403.0,24.7976,24.7976,24.7793,24.7976,84403.0
2018-07-19 15:20:00,27.09,27.12,27.08,27.1,67728.0,24.7976,24.825,24.7884,24.8067,67728.0
2018-07-19 15:30:00,27.11,27.11,27.06,27.09,148838.0,24.8159,24.8159,24.7701,24.7976,148838.0
2018-07-19 15:40:00,27.08,27.09,27.07,27.08,144847.0,24.7884,24.7976,24.7793,24.7884,144847.0
2018-07-19 15:50:00,27.09,27.1,27.03,27.05,473984.0,24.7976,24.8067,24.7427,24.761,473984.0
2018-07-20 09:30:00,27.0,27.12,27.0,27.07,87936.0,24.7152,24.825,24.7152,24.7793,87936.0
2018-07-20 09:40:00,27.07,27.14,27.06,27.1,123062.0,24.7793,24.8433,24.7701,24.8067,123062.0
2018-07-20 09:50:00,27.1,27.2,27.07,27.14,84853.0,24.8067,24.8983,24.7793,24.8433,84853.0
2018-07-20 10:00:00,27.14,27.16,27.07,27.15,85449.0,24.8433,24.8617,24.7793,24.8525,85449.0
2018-07-20 10:10:00,27.16,27.16,27.04,27.05,384130.0,24.8617,24.8617,24.7518,24.761,384130.0
2018-07-20 10:20:00,27.06,27.15,27.05,27.13,132397.0,24.7701,24.8525,24.761,24.8342,132397.0
2018-07-20 10:30:00,27.13,27.14,27.08,27.11,70209.0,24.8342,24.8433,24.7884,24.8159,70209.0
2018-07-20 10:40:00,27.11,27.13,27.08,27.11,70813.0,24.8159,24.8342,24.7884,24.8159,70813.0
2018-07-20 10:50:00,27.11,27.15,27.09,27.15,42766.0,24.8159,24.8525,24.7976,24.8525,42766.0
2018-07-20 11:00:00,27.15,27.18,27.09,27.1,60871.0,24.8525,24.88,24.7976,24.8067,60871.0
2018-07-20 11:10:00,27.1,27.18,27.09,27.18,50702.0,24.8067,24.88,24.7976,24.88,50702.0
2018-07-20 11:20:00,27.18,27.19,27.14,27.16,54135.0,24.88,24.8891,24.8433,24.8617,54135.0
2018-07-20 11:30:00,27.16,27.16,27.11,27.16,52833.0,24.8617,24.8617,24.8159,24.8617,52833.0
2018-07-20 11:40:00,27.16,27.19,27.1,27.15,103208.0,24.8617,24.8891,24.8067,24.8525,103208.0
2018-07-20 11:50:00,27.16,27.2,27.14,27.2,122170.0,24.8617,24.8983,24.8433,24.8983,122170.0
2018-07-20 12:00:00,27.2,27.3,27.19,27.21,97013.0,24.8983,24.9898,24.8891,24.9074,97013.0
2018-07-20 12:10:00,27.21,27.22,27.19,27.21,29801.0,24.9074,24.9166,24.8891,24.9074,29801.0
2018-07-20 12:20:00,27.22,27.26,27.19,27.25,82092.0,24.9166,24.9532,24.8891,24.944,82092.0
2018-07-20 12:30:00,27.25,27.36,27.25,27.29,162265.0,24.944,25.0447,24.944,24.9807,162265.0
2018-07-20 12:40:00,27.28,27.39,27.28,27.36,75754.0,24.9715,25.0722,24.9715,25.0447,75754.0
2018-07-20 12:50:00,27.35,27.36,27.32,27.35,74695.0,25.0356,25.0447,25.0081,25.0356,74695.0
2018-07-20 13:00:00,27.35,27.37,27.34,27.37,48883.0,25.0356,25.0539,25.0264,25.0539,48883.0
2018-07-20 13:10:00,27.37,27.42,27.35,27.36,88925.0,25.0539,25.0997,25.0356,25.0447,88925.0
2018-07-20 13:20:00,27.36,27.36,27.3,27.36,69137.0,25.0447,25.0447,24.9898,25.0447,69137.0
2018-07-20 13:30:00,27.35,27.36,27.32,27.33,60400.0,25.0356,25.0447,25.0081,25.0173,60400.0
2018-07-20 13:40:00,27.33,27.33,27.27,27.29,68278.0,25.0173,25.0173,24.9623,24.9807,68278.0
2018-07-20 13:50:00,27.29,27.29,27.22,27.25,198718.0,24.9807,24.9807,24.9166,24.944,198718.0
2018-07-20 14:00:00,27.24,27.27,27.23,27.27,46809.0,24.9349,24.9623,24.9257,24.9623,46809.0
2018-07-20 14:10:00,27.26,27.29,27.25,27.26,51120.0,24.9532,24.9807,24.944,24.9532,51120.0
2018-07-20 14:20:00,27.26,27.26,27.23,27.23,29544.0,24.9532,24.9532,24.9257,24.9257,29544.0
2018-07-20 14:30:00,27.24,27.25,27.21,27.25,42910.0,24.9349,24.944,24.9074,24.944,42910.0
2018-07-20 14:40:00,27.25,27.29,27.24,27.26,67315.0,24.944,24.9807,24.9349,24.9532,67315.0
2018-07-20 14:50:00,27.26,27.26,27.23,27.25,31679.0,24.9532,24.9532,24.9257,24.944,31679.0
2018-07-20 15:00:00,27.24,27.27,27.23,27.26,28371.0,24.9349,24.9623,24.9257,24.9532,28371.0
2018-07-20 15:10:00,27.26,27.26,27.21,27.21,35449.0,24.9532,24.9532,24.9074,24.9074,35449.0
2018-07-20 15:20:00,27.21,27.22,27.18,27.2,102984.0,24.9074,24.9166,24.88,24.8983,102984.0
2018-07-20 15:30:00,27.2,27.24,27.19,27.21,79879.0,24.8983,24.9349,24.8891,24.9074,79879.0
2018-07-20 15:40:00,27.21,27.24,27.2,27.21,215169.0,24.9074,24.9349,24.8983,24.9074,215169.0
2018-07-20 15:50:00,27.2,27.28,27.19,27.26,388607.0,24.8983,24.9715,24.8891,24.9532,388607.0
2018-07-23 09:30:00,27.19,27.49,27.19,27.4,62544.0,24.8891,25.1637,24.8891,25.0813,62544.0
2018-07-23 09:40:00,27.39,27.4,27.29,27.35,174815.0,25.0722,25.0813,24.9807,25.0356,174815.0
2018-07-23 09:50:00,27.34,27.43,27.33,27.4,62318.0,25.0264,25.1088,25.0173,25.0813,62318.0
2018-07-23 10:00:00,27.39,27.45,27.38,27.43,53851.0,25.0722,25.1271,25.063,25.1088,53851.0
2018-07-23 10:10:00,27.42,27.46,27.37,27.39,158863.0,25.0997,25.1363,25.0539,25.0722,158863.0
2018-07-23 10:20:00,27.39,27.4,27.31,27.33,67654.0,25.0722,25.0813,24.999,25.0173,67654.0
2018-07-23 10:30:00,27.33,27.4,27.3,27.39,55057.0,25.0173,25.0813,24.9898,25.0722,55057.0
2018-07-23 10:40:00,27.4,27.41,27.26,27.28,223427.0,25.0813,25.0905,24.9532,24.9715,223427.0
2018-07-23 10:50:00,27.28,27.37,27.28,27.34,29181.0,24.9715,25.0539,24.9715,25.0264,29181.0
2018-07-23 11:00:00,27.35,27.35,27.31,27.33,24674.0,25.0356,25.0356,24.999,25.0173,24674.0
2018-07-23 11:10:00,27.33,27.39,27.31,27.37,32218.0,25.0173,25.0722,24.999,25.0539,32218.0
2018-07-23 11:20:00,27.38,27.4,27.35,27.36,19700.0,25.063,25.0813,25.0356,25.0447,19700.0
2018-07-23 11:30:00,27.36,27.37,27.35,27.35,42948.0,25.0447,25.0539,25.0356,25.0356,42948.0
2018-07-23 11:40:00,27.36,27.36,27.32,27.36,47787.0,25.0447,25.0447,25.0081,25.0447,47787.0
2018-07-23 11:50:00,27.36,27.36,27.33,27.35,48864.0,25.0447,25.0447,25.0173,25.0356,48864.0
2018-07-23 12:00:00,27.36,27.36,27.31,27.32,25001.0,25.0447,25.0447,24.999,25.0081,25001.0
2018-07-23 12:10:00,27.32,27.4,27.31,27.38,128687.0,25.0081,25.0813,24.999,25.063,128687.0
2018-07-23 12:20:00,27.39,27.44,27.36,27.39,216024.0,25.0722,25.118,25.0447,25.0722,216024.0
2018-07-23 12:30:00,27.39,27.5,27.35,27.5,159601.0,25.0722,25.1729,25.0356,25.1729,159601.0
2018-07-23 12:40:00,27.49,27.49,27.41,27.45,42417.0,25.1637,25.1637,25.0905,25.1271,42417.0
2018-07-23 12:50:00,27.45,27.46,27.41,27.41,34040.0,25.1271,25.1363,25.0905,25.0905,34040.0
2018-07-23 13:00:00,27.41,27.42,27.38,27.41,24549.0,25.0905,25.0997,25.063,25.0905,24549.0
2018-07-23 13:10:00,27.42,27.44,27.4,27.42,19463.0,25.0997,25.118,25.0813,25.0997,19463.0
2018-07-23 13:20:00,27.43,27.43,27.38,27.4,28225.0,25.1088,25.1088,25.063,25.0813,28225.0
2018-07-23 13:30:00,27.41,27.45,27.38,27.39,49329.0,25.0905,25.1271,25.063,25.0722,49329.0
2018-07-23 13:40:00,27.39,27.42,27.38,27.42,30886.0,25.0722,25.0997,25.063,25.0997,30886.0
2018-07-23 13:50:00,27.41,27.42,27.39,27.41,35407.0,25.0905,25.0997,25.0722,25.0905,35407.0
2018-07-23 14:00:00,27.42,27.44,27.41,27.42,20989.0,25.0997,25.118,25.0905,25.0997,20989.0
2018-07-23 14:10:00,27.42,27.44,27.41,27.44,39149.0,25.0997,25.118,25.0905,25.118,39149.0
2018-07-23 14:20:00,27.44,27.45,27.41,27.44,22400.0,25.118,25.1271,25.0905,25.118,22400.0
2018-07-23 14:30:00,27.44,27.46,27.43,27.45,122916.0,25.118,25.1363,25.1088,25.1271,122916.0
2018-07-23 14:40:00,27.46,27.47,27.44,27.46,47502.0,25.1363,25.1454,25.118,25.1363,47502.0
2018-07-23 14:50:00,27.45,27.46,27.44,27.45,108334.0,25.1271,25.1363,25.118,25.1271,108334.0
2018-07-23 15:00:00,27.45,27.46,27.43,27.44,54075.0,25.1271,25.1363,25.1088,25.118,54075.0
2018-07-23 15:10:00,27.44,27.44,27.39,27.41,61653.0,25.118,25.118,25.0722,25.0905,61653.0
2018-07-23 15:20:00,27.41,27.41,27.39,27.39,47696.0,25.0905,25.0905,25.0722,25.0722,47696.0
2018-07-23 15:30:00,27.39,27.41,27.36,27.38,126093.0,25.0722,25.0905,25.0447,25.063,126093.0
2018-07-23 15:40:00,27.38,27.39,27.36,27.37,272613.0,25.063,25.0722,25.0447,25.0539,272613.0
2018-07-23 15:50:00,27.37,27.38,27.28,27.32,527752.0,25.0539,25.063,24.9715,25.0081,527752.0
2018-07-24 09:30:00,27.34,27.53,27.34,27.52,183936.0,25.0264,25.2003,25.0264,25.1912,183936.0
2018-07-24 09:40:00,27.51,27.55,27.47,27.52,109494.0,25.182,25.2187,25.1454,25.1912,109494.0
2018-07-24 09:50:00,27.53,27.53,27.46,27.49,68072.0,25.2003,25.2003,25.1363,25.1637,68072.0
2018-07-24 10:00:00,27.49,27.58,27.49,27.55,49563.0,25.1637,25.2461,25.1637,25.2187,49563.0
2018-07-24 10:10:00,27.55,27.58,27.52,27.56,225429.0,25.2187,25.2461,25.1912,25.2278,225429.0
2018-07-24 10:20:00,27.56,27.62,27.55,27.62,77308.0,25.2278,25.2827,25.2187,25.2827,77308.0
2018-07-24 10:30:00,27.61,27.62,27.54,27.56,32810.0,25.2736,25.2827,25.2095,25.2278,32810.0
2018-07-24 10:40:00,27.56,27.57,27.52,27.53,139714.0,25.2278,25.237,25.1912,25.2003,139714.0
2018-07-24 10:50:00,27.52,27.54,27.51,27.53,56329.0,25.1912,25.2095,25.182,25.2003,56329.0
2018-07-24 11:00:00,27.53,27.57,27.49,27.52,104271.0,25.2003,25.237,25.1637,25.1912,104271.0
2018-07-24 11:10:00,27.51,27.58,27.51,27.56,56020.0,25.182,25.2461,25.182,25.2278,56020.0
2018-07-24 11:20:00,27.56,27.62,27.51,27.55,88203.0,25.2278,25.2827,25.182,25.2187,88203.0
2018-07-24 11:30:00,27.55,27.58,27.53,27.56,56346.0,25.2187,25.2461,25.2003,25.2278,56346.0
2018-07-24 11:40:00,27.55,27.57,27.49,27.51,114443.0,25.2187,25.237,25.1637,25.182,114443.0
2018-07-24 11:50:00,27.5,27.54,27.49,27.52,35314.0,25.1729,25.2095,25.1637,25.1912,35314.0
2018-07-24 12:00:00,27.52,27.54,27.5,27.52,40834.0,25.1912,25.2095,25.1729,25.1912,40834.0
2018-07-24 12:10:00,27.52,27.56,27.5,27.52,65044.0,25.1912,25.2278,25.1729,25.1912,65044.0
2018-07-24 12:20:00,27.53,27.54,27.49,27.51,43300.0,25.2003,25.2095,25.1637,25.182,43300.0
2018-07-24 12:30:00,27.5,27.52,27.5,27.51,33865.0,25.1729,25.1912,25.1729,25.182,33865.0
2018-07-24 12:40:00,27.51,27.52,27.49,27.5,39797.0,25.182,25.1912,25.1637,25.1729,39797.0
2018-07-24 12:50:00,27.5,27.53,27.49,27.5,26569.0,25.1729,25.2003,25.1637,25.1729,26569.0
2018-07-24 13:00:00,27.5,27.51,27.49,27.5,44746.0,25.1729,25.182,25.1637,25.1729,44746.0
2018-07-24 13:10:00,27.5,27.54,27.49,27.5,48415.0,25.1729,25.2095,25.1637,25.1729,48415.0
2018-07-24 13:20:00,27.51,27.51,27.46,27.46,68102.0,25.182,25.182,25.1363,25.1363,68102.0
2018-07-24 13:30:00,27.47,27.48,27.42,27.47,140164.0,25.1454,25.1546,25.0997,25.1454,140164.0
2018-07-24 13:40:00,27.47,27.5,27.44,27.49,60408.0,25.1454,25.1729,25.118,25.1637,60408.0
2018-07-24 13:50:00,27.49,27.55,27.49,27.52,72265.0,25.1637,25.2187,25.1637,25.1912,72265.0
2018-07-24 14:00:00,27.52,27.52,27.49,27.49,83947.0,25.1912,25.1912,25.1637,25.1637,83947.0
2018-07-24 14:10:00,27.49,27.51,27.47,27.51,75582.0,25.1637,25.182,25.1454,25.182,75582.0
2018-07-24 14:20:00,27.51,27.51,27.49,27.5,56057.0,25.182,25.182,25.1637,25.1729,56057.0
2018-07-24 14:30:00,27.5,27.57,27.48,27.51,63348.0,25.1729,25.237,25.1546,25.182,63348.0
2018-07-24 14:40:00,27.51,27.55,27.49,27.55,26838.0,25.182,25.2187,25.1637,25.2187,26838.0
2018-07-24 14:50:00,27.55,27.57,27.53,27.57,25043.0,25.2187,25.237,25.2003,25.237,25043.0
2018-07-24 15:00:00,27.57,27.59,27.56,27.58,32705.0,25.237,25.2553,25.2278,25.2461,32705.0
2018-07-24 15:10:00,27.58,27.59,27.53,27.57,59084.0,25.2461,25.2553,25.2003,25.237,59084.0
2018-07-24 15:20:00,27.57,27.57,27.51,27.52,57710.0,25.237,25.237,25.182,25.1912,57710.0
2018-07-24 15:30:00,27.52,27.56,27.51,27.55,55198.0,25.1912,25.2278,25.182,25.2187,55198.0
2018-07-24 15:40:00,27.55,27.56,27.51,27.53,153472.0,25.2187,25.2278,25.182,25.2003,153472.0
2018-07-24 15:50:00,27.53,27.54,27.46,27.5,645187.0,25.2003,25.2095,25.1363,25.1729,645187.0
2018-07-25 09:30:00,27.48,27.77,27.48,27.61,344221.0,25.1546,25.42,25.1546,25.2736,344221.0
2018-07-25 09:40:00,27.65,27.71,27.52,27.66,231214.0,25.3102,25.3651,25.1912,25.3193,231214.0
2018-07-25 09:50:00,27.66,27.76,27.62,27.73,143492.0,25.3193,25.4109,25.2827,25.3834,143492.0
2018-07-25 10:00:00,27.73,27.75,27.66,27.69,95758.0,25.3834,25.4017,25.3193,25.3468,95758.0
2018-07-25 10:10:00,27.68,27.69,27.59,27.62,90620.0,25.3377,25.3468,25.2553,25.2827,90620.0
2018-07-25 10:20:00,27.63,27.66,27.58,27.59,150363.0,25.2919,25.3193,25.2461,25.2553,150363.0
2018-07-25 10:30:00,27.59,27.62,27.56,27.61,21373.0,25.2553,25.2827,25.2278,25.2736,21373.0
2018-07-25 10:40:00,27.6,27.61,27.53,27.56,58018.0,25.2644,25.2736,25.2003,25.2278,58018.0
2018-07-25 10:50:00,27.57,27.58,27.52,27.58,67491.0,25.237,25.2461,25.1912,25.2461,67491.0
2018-07-25 11:00:00,27.58,27.59,27.55,27.57,47525.0,25.2461,25.2553,25.2187,25.237,47525.0
2018-07-25 11:10:00,27.57,27.57,27.51,27.54,163049.0,25.237,25.237,25.182,25.2095,163049.0
2018-07-25 11:20:00,27.55,27.56,27.53,27.54,66184.0,25.2187,25.2278,25.2003,25.2095,66184.0
2018-07-25 11:30:00,27.55,27.55,27.43,27.44,39214.0,25.2187,25.2187,25.1088,25.118,39214.0
2018-07-25 11:40:00,27.45,27.55,27.45,27.54,29764.0,25.1271,25.2187,25.1271,25.2095,29764.0
2018-07-25 11:50:00,27.53,27.54,27.5,27.52,17988.0,25.2003,25.2095,25.1729,25.1912,17988.0
2018-07-25 12:00:00,27.51,27.53,27.5,27.5,25260.0,25.182,25.2003,25.1729,25.1729,25260.0
2018-07-25 12:10:00,27.51,27.53,27.5,27.51,25526.0,25.182,25.2003,25.1729,25.182,25526.0
2018-07-25 12:20:00,27.51,27.52,27.5,27.51,20618.0,25.182,25.1912,25.1729,25.182,20618.0
2018-07-25 12:30:00,27.5,27.5,27.45,27.47,53842.0,25.1729,25.1729,25.1271,25.1454,53842.0
2018-07-25 12:40:00,27.46,27.47,27.45,27.47,22830.0,25.1363,25.1454,25.1271,25.1454,22830.0
2018-07-25 12:50:00,27.47,27.51,27.47,27.5,32230.0,25.1454,25.182,25.1454,25.1729,32230.0
2018-07-25 13:00:00,27.51,27.51,27.49,27.5,52218.0,25.182,25.182,25.1637,25.1729,52218.0
2018-07-25 13:10:00,27.5,27.52,27.48,27.52,26209.0,25.1729,25.1912,25.1546,25.1912,26209.0
2018-07-25 13:20:00,27.51,27.53,27.51,27.52,14924.0,25.182,25.2003,25.182,25.1912,14924.0
2018-07-25 13:30:00,27.52,27.54,27.51,27.53,18500.0,25.1912,25.2095,25.182,25.2003,18500.0
2018-07-25 13:40:00,27.53,27.55,27.52,27.55,16216.0,25.2003,25.2187,25.1912,25.2187,16216.0
2018-07-25 13:50:00,27.55,27.6,27.54,27.59,565577.0,25.2187,25.2644,25.2095,25.2553,565577.0
2018-07-25 14:00:00,27.59,27.59,27.55,27.57,92161.0,25.2553,25.2553,25.2187,25.237,92161.0
2018-07-25 14:10:00,27.57,27.6,27.55,27.6,33517.0,25.237,25.2644,25.2187,25.2644,33517.0
2018-07-25 14:20:00,27.6,27.64,27.59,27.61,145661.0,25.2644,25.301,25.2553,25.2736,145661.0
2018-07-25 14:30:00,27.6,27.64,27.6,27.63,36756.0,25.2644,25.301,25.2644,25.2919,36756.0
2018-07-25 14:40:00,27.63,27.63,27.6,27.63,33749.0,25.2919,25.2919,25.2644,25.2919,33749.0
2018-07-25 14:50:00,27.63,27.63,27.58,27.59,207208.0,25.2919,25.2919,25.2461,25.2553,207208.0
2018-07-25 15:00:00,27.59,27.63,27.56,27.61,256734.0,25.2553,25.2919,25.2278,25.2736,256734.0
2018-07-25 15:10:00,27.62,27.65,27.58,27.6,49584.0,25.2827,25.3102,25.2461,25.2644,49584.0
2018-07-25 15:20:00,27.6,27.61,27.58,27.58,173250.0,25.2644,25.2736,25.2461,25.2461,173250.0
2018-07-25 15:30:00,27.59,27.6,27.57,27.6,173741.0,25.2553,25.2644,25.237,25.2644,173741.0
2018-07-25 15:40:00,27.6,27.69,27.58,27.69,220012.0,25.2644,25.3468,25.2461,25.3468,220012.0
2018-07-25 15:50:00,27.69,27.86,27.58,27.75,756124.0,25.3468,25.5024,25.2461,25.4017,756124.0
2018-07-26 09:30:00,27.01,27.4,27.01,27.35,192474.0,24.7244,25.0813,24.7244,25.0356,192474.0
2018-07-26 09:40:00,27.35,27.45,27.32,27.4,210635.0,25.0356,25.1271,25.0081,25.0813,210635.0
2018-07-26 09:50:00,27.4,27.49,27.38,27.42,48669.0,25.0813,25.1637,25.063,25.0997,48669.0
2018-07-26 10:00:00,27.42,27.66,27.41,27.57,78194.0,25.0997,25.3193,25.0905,25.237,78194.0
2018-07-26 10:10:00,27.57,27.65,27.51,27.59,36836.0,25.237,25.3102,25.182,25.2553,36836.0
2018-07-26 10:20:00,27.6,27.65,27.58,27.62,30039.0,25.2644,25.3102,25.2461,25.2827,30039.0
2018-07-26 10:30:00,27.63,27.78,27.62,27.78,41509.0,25.2919,25.4292,25.2827,25.4292,41509.0
2018-07-26 10:40:00,27.78,27.81,27.66,27.7,123073.0,25.4292,25.4567,25.3193,25.356,123073.0
2018-07-26 10:50:00,27.71,27.71,27.59,27.6,318376.0,25.3651,25.3651,25.2553,25.2644,318376.0
2018-07-26 11:00:00,27.61,27.67,27.6,27.66,356892.0,25.2736,25.3285,25.2644,25.3193,356892.0
2018-07-26 11:10:00,27.67,27.69,27.63,27.64,91810.0,25.3285,25.3468,25.2919,25.301,91810.0
2018-07-26 11:20:00,27.64,27.7,27.64,27.68,200543.0,25.301,25.356,25.301,25.3377,200543.0
2018-07-26 11:30:00,27.67,27.8,27.64,27.79,77000.0,25.3285,25.4475,25.301,25.4383,77000.0
2018-07-26 11:40:00,27.8,27.81,27.76,27.8,54993.0,25.4475,25.4567,25.4109,25.4475,54993.0
2018-07-26 11:50:00,27.79,27.89,27.78,27.85,301613.0,25.4383,25.5299,25.4292,25.4933,301613.0
2018-07-26 12:00:00,27.84,27.86,27.78,27.78,22653.0,25.4841,25.5024,25.4292,25.4292,22653.0
2018-07-26 12:10:00,27.78,27.85,27.77,27.8,886788.0,25.4292,25.4933,25.42,25.4475,886788.0
2018-07-26 12:20:00,27.8,27.8,27.69,27.71,51836.0,25.4475,25.4475,25.3468,25.3651,51836.0
2018-07-26 12:30:00,27.71,27.73,27.7,27.71,43843.0,25.3651,25.3834,25.356,25.3651,43843.0
2018-07-26 12:40:00,27.71,27.76,27.71,27.72,42737.0,25.3651,25.4109,25.3651,25.3743,42737.0
2018-07-26 12:50:00,27.73,27.76,27.7,27.75,74450.0,25.3834,25.4109,25.356,25.4017,74450.0
2018-07-26 13:00:00,27.77,27.8,27.74,27.74,19893.0,25.42,25.4475,25.3926,25.3926,19893.0
2018-07-26 13:10:00,27.75,27.76,27.71,27.74,16184.0,25.4017,25.4109,25.3651,25.3926,16184.0
2018-07-26 13:20:00,27.74,27.77,27.73,27.77,29476.0,25.3926,25.42,25.3834,25.42,29476.0
2018-07-26 13:30:00,27.77,27.77,27.74,27.75,34020.0,25.42,25.42,25.3926,25.4017,34020.0
2018-07-26 13:40:00,27.76,27.79,27.75,27.75,31773.0,25.4109,25.4383,25.4017,25.4017,31773.0
2018-07-26 13:50:00,27.75,27.78,27.74,27.76,32102.0,25.4017,25.4292,25.3926,25.4109,32102.0
2018-07-26 14:00:00,27.75,27.77,27.73,27.76,87889.0,25.4017,25.42,25.3834,25.4109,87889.0
2018-07-26 14:10:00,27.77,27.78,27.75,27.77,27342.0,25.42,25.4292,25.4017,25.42,27342.0
2018-07-26 14:20:00,27.77,27.79,27.75,27.78,33479.0,25.42,25.4383,25.4017,25.4292,33479.0
2018-07-26 14:30:00,27.78,27.79,27.76,27.78,24731.0,25.4292,25.4383,25.4109,25.4292,24731.0
2018-07-26 14:40:00,27.78,27.83,27.77,27.82,53071.0,25.4292,25.475,25.42,25.4658,53071.0
2018-07-26 14:50:00,27.82,27.87,27.78,27.81,66826.0,25.4658,25.5116,25.4292,25.4567,66826.0
2018-07-26 15:00:00,27.8,27.84,27.79,27.82,50616.0,25.4475,25.4841,25.4383,25.4658,50616.0
2018-07-26 15:10:00,27.82,27.82,27.73,27.78,114491.0,25.4658,25.4658,25.3834,25.4292,114491.0
2018-07-26 15:20:00,27.78,27.8,27.75,27.79,43606.0,25.4292,25.4475,25.4017,25.4383,43606.0
2018-07-26 15:30:00,27.79,27.83,27.76,27.83,172946.0,25.4383,25.475,25.4109,25.475,172946.0
2018-07-26 15:40:00,27.83,27.87,27.79,27.87,214189.0,25.475,25.5116,25.4383,25.5116,214189.0
2018-07-26 15:50:00,27.86,27.9,27.82,27.84,618743.0,25.5024,25.539,25.4658,25.4841,618743.0
2018-07-27 09:30:00,27.89,27.89,27.74,27.78,367938.0,25.5299,25.5299,25.3926,25.4292,367938.0
2018-07-27 09:40:00,27.79,27.95,27.79,27.86,79688.0,25.4383,25.5848,25.4383,25.5024,79688.0
2018-07-27 09:50:00,27.85,27.87,27.83,27.86,188641.0,25.4933,25.5116,25.475,25.5024,188641.0
2018-07-27 10:00:00,27.88,27.9,27.83,27.86,186894.0,25.5207,25.539,25.475,25.5024,186894.0
2018-07-27 10:10:00,27.86,27.86,27.8,27.8,117676.0,25.5024,25.5024,25.4475,25.4475,117676.0
2018-07-27 10:20:00,27.8,27.81,27.73,27.78,194289.0,25.4475,25.4567,25.3834,25.4292,194289.0
2018-07-27 10:30:00,27.78,27.82,27.74,27.79,132392.0,25.4292,25.4658,25.3926,25.4383,132392.0
2018-07-27 10:40:00,27.8,27.83,27.8,27.83,67585.0,25.4475,25.475,25.4475,25.475,67585.0
2018-07-27 10:50:00,27.82,27.84,27.8,27.83,173329.0,25.4658,25.4841,25.4475,25.475,173329.0
2018-07-27 11:00:00,27.84,27.87,27.8,27.8,33378.0,25.4841,25.5116,25.4475,25.4475,33378.0
2018-07-27 11:10:00,27.8,27.82,27.77,27.8,146735.0,25.4475,25.4658,25.42,25.4475,146735.0
2018-07-27 11:20:00,27.79,27.81,27.75,27.78,58710.0,25.4383,25.4567,25.4017,25.4292,58710.0
2018-07-27 11:30:00,27.78,27.79,27.77,27.79,63586.0,25.4292,25.4383,25.42,25.4383,63586.0
2018-07-27 11:40:00,27.79,27.81,27.78,27.78,36901.0,25.4383,25.4567,25.4292,25.4292,36901.0
2018-07-27 11:50:00,27.78,27.8,27.77,27.8,116825.0,25.4292,25.4475,25.42,25.4475,116825.0
2018-07-27 12:00:00,27.8,27.8,27.77,27.79,101607.0,25.4475,25.4475,25.42,25.4383,101607.0
2018-07-27 12:10:00,27.79,27.8,27.78,27.79,277625.0,25.4383,25.4475,25.4292,25.4383,277625.0
2018-07-27 12:20:00,27.79,27.79,27.77,27.79,76759.0,25.4383,25.4383,25.42,25.4383,76759.0
2018-07-27 12:30:00,27.78,27.79,27.76,27.78,102993.0,25.4292,25.4383,25.4109,25.4292,102993.0
2018-07-27 12:40:00,27.77,27.78,27.74,27.74,208689.0,25.42,25.4292,25.3926,25.3926,208689.0
2018-07-27 12:50:00,27.75,27.75,27.69,27.69,87333.0,25.4017,25.4017,25.3468,25.3468,87333.0
2018-07-27 13:00:00,27.68,27.69,27.62,27.65,70402.0,25.3377,25.3468,25.2827,25.3102,70402.0
2018-07-27 13:10:00,27.64,27.67,27.63,27.67,25790.0,25.301,25.3285,25.2919,25.3285,25790.0
2018-07-27 13:20:00,27.66,27.73,27.66,27.71,32772.0,25.3193,25.3834,25.3193,25.3651,32772.0
2018-07-27 13:30:00,27.71,27.71,27.67,27.69,52202.0,25.3651,25.3651,25.3285,25.3468,52202.0
2018-07-27 13:40:00,27.68,27.71,27.67,27.7,25057.0,25.3377,25.3651,25.3285,25.356,25057.0
2018-07-27 13:50:00,27.7,27.71,27.69,27.71,76553.0,25.356,25.3651,25.3468,25.3651,76553.0
2018-07-27 14:00:00,27.7,27.74,27.69,27.71,43479.0,25.356,25.3926,25.3468,25.3651,43479.0
2018-07-27 14:10:00,27.71,27.72,27.69,27.7,24607.0,25.3651,25.3743,25.3468,25.356,24607.0
2018-07-27 14:20:00,27.7,27.74,27.7,27.74,19144.0,25.356,25.3926,25.356,25.3926,19144.0
2018-07-27 14:30:00,27.74,27.74,27.67,27.69,80212.0,25.3926,25.3926,25.3285,25.3468,80212.0
2018-07-27 14:40:00,27.69,27.72,27.69,27.72,20657.0,25.3468,25.3743,25.3468,25.3743,20657.0
2018-07-27 14:50:00,27.71,27.74,27.7,27.71,28404.0,25.3651,25.3926,25.356,25.3651,28404.0
2018-07-27 15:00:00,27.71,27.72,27.7,27.72,38171.0,25.3651,25.3743,25.356,25.3743,38171.0
2018-07-27 15:10:00,27.71,27.72,27.67,27.69,312469.0,25.3651,25.3743,25.3285,25.3468,312469.0
2018-07-27 15:20:00,27.68,27.69,27.62,27.64,95018.0,25.3377,25.3468,25.2827,25.301,95018.0
2018-07-27 15:30:00,27.64,27.67,27.62,27.66,215054.0,25.301,25.3285,25.2827,25.3193,215054.0
2018-07-27 15:40:00,27.65,27.69,27.64,27.69,235618.0,25.3102,25.3468,25.301,25.3468,235618.0
2018-07-27 15:50:00,27.69,27.69,27.62,27.65,744289.0,25.3468,25.3468,25.2827,25.3102,744289.0
2018-07-30 09:30:00,27.36,27.63,27.33,27.57,387624.0,25.0447,25.2919,25.0173,25.237,387624.0
2018-07-30 09:40:00,27.57,27.72,27.55,27.66,153486.0,25.237,25.3743,25.2187,25.3193,153486.0
2018-07-30 09:50:00,27.65,27.7,27.59,27.61,51050.0,25.3102,25.356,25.2553,25.2736,51050.0
2018-07-30 10:00:00,27.61,27.61,27.43,27.48,128952.0,25.2736,25.2736,25.1088,25.1546,128952.0
2018-07-30 10:10:00,27.48,27.49,27.43,27.45,74156.0,25.1546,25.1637,25.1088,25.1271,74156.0
2018-07-30 10:20:00,27.44,27.57,27.4,27.53,78333.0,25.118,25.237,25.0813,25.2003,78333.0
2018-07-30 10:30:00,27.53,27.55,27.45,27.47,67970.0,25.2003,25.2187,25.1271,25.1454,67970.0
2018-07-30 10:40:00,27.47,27.5,27.44,27.48,68246.0,25.1454,25.1729,25.118,25.1546,68246.0
2018-07-30 10:50:00,27.48,27.52,27.47,27.49,88418.0,25.1546,25.1912,25.1454,25.1637,88418.0
2018-07-30 11:00:00,27.48,27.49,27.38,27.42,95768.0,25.1546,25.1637,25.063,25.0997,95768.0
2018-07-30 11:10:00,27.42,27.49,27.41,27.47,85717.0,25.0997,25.1637,25.0905,25.1454,85717.0
2018-07-30 11:20:00,27.46,27.54,27.44,27.51,153478.0,25.1363,25.2095,25.118,25.182,153478.0
2018-07-30 11:30:00,27.51,27.52,27.39,27.4,66927.0,25.182,25.1912,25.0722,25.0813,66927.0
2018-07-30 11:40:00,27.39,27.43,27.38,27.4,28719.0,25.0722,25.1088,25.063,25.0813,28719.0
2018-07-30 11:50:00,27.4,27.42,27.35,27.35,51152.0,25.0813,25.0997,25.0356,25.0356,51152.0
2018-07-30 12:00:00,27.36,27.45,27.35,27.43,126597.0,25.0447,25.1271,25.0356,25.1088,126597.0
2018-07-30 12:10:00,27.43,27.45,27.41,27.41,78648.0,25.1088,25.1271,25.0905,25.0905,78648.0
2018-07-30 12:20:00,27.42,27.45,27.41,27.42,43457.0,25.0997,25.1271,25.0905,25.0997,43457.0
2018-07-30 12:30:00,27.43,27.46,27.43,27.45,53100.0,25.1088,25.1363,25.1088,25.1271,53100.0
2018-07-30 12:40:00,27.46,27.46,27.38,27.39,64469.0,25.1363,25.1363,25.063,25.0722,64469.0
2018-07-30 12:50:00,27.39,27.4,27.34,27.36,56215.0,25.0722,25.0813,25.0264,25.0447,56215.0
2018-07-30 13:00:00,27.36,27.38,27.34,27.36,40344.0,25.0447,25.063,25.0264,25.0447,40344.0
2018-07-30 13:10:00,27.35,27.36,27.34,27.35,38201.0,25.0356,25.0447,25.0264,25.0356,38201.0
2018-07-30 13:20:00,27.35,27.35,27.29,27.32,94194.0,25.0356,25.0356,24.9807,25.0081,94194.0
2018-07-30 13:30:00,27.31,27.32,27.28,27.3,45872.0,24.999,25.0081,24.9715,24.9898,45872.0
2018-07-30 13:40:00,27.3,27.3,27.27,27.28,57831.0,24.9898,24.9898,24.9623,24.9715,57831.0
2018-07-30 13:50:00,27.27,27.29,27.21,27.21,91731.0,24.9623,24.9807,24.9074,24.9074,91731.0
2018-07-30 14:00:00,27.21,27.24,27.19,27.24,89554.0,24.9074,24.9349,24.8891,24.9349,89554.0
2018-07-30 14:10:00,27.24,27.29,27.24,27.29,81511.0,24.9349,24.9807,24.9349,24.9807,81511.0
2018-07-30 14:20:00,27.29,27.29,27.25,27.27,75597.0,24.9807,24.9807,24.944,24.9623,75597.0
2018-07-30 14:30:00,27.27,27.28,27.25,27.26,53778.0,24.9623,24.9715,24.944,24.9532,53778.0
2018-07-30 14:40:00,27.26,27.28,27.2,27.21,259205.0,24.9532,24.9715,24.8983,24.9074,259205.0
2018-07-30 14:50:00,27.22,27.25,27.19,27.21,108903.0,24.9166,24.944,24.8891,24.9074,108903.0
2018-07-30 15:00:00,27.2,27.23,27.16,27.16,157835.0,24.8983,24.9257,24.8617,24.8617,157835.0
2018-07-30 15:10:00,27.17,27.19,27.17,27.19,50610.0,24.8708,24.8891,24.8708,24.8891,50610.0
2018-07-30 15:20:00,27.19,27.21,27.17,27.19,59001.0,24.8891,24.9074,24.8708,24.8891,59001.0
2018-07-30 15:30:00,27.19,27.24,27.18,27.2,109394.0,24.8891,24.9349,24.88,24.8983,109394.0
2018-07-30 15:40:00,27.21,27.21,27.18,27.2,168573.0,24.9074,24.9074,24.88,24.8983,168573.0
2018-07-30 15:50:00,27.2,27.35,27.2,27.33,722650.0,24.8983,25.0356,24.8983,25.0173,722650.0
2018-07-31 09:30:00,27.44,27.56,27.43,27.49,152252.0,25.118,25.2278,25.1088,25.1637,152252.0
2018-07-31 09:40:00,27.48,27.5,27.41,27.45,49885.0,25.1546,25.1729,25.0905,25.1271,49885.0
2018-07-31 09:50:00,27.45,27.51,27.44,27.51,79864.0,25.1271,25.182,25.118,25.182,79864.0
2018-07-31 10:00:00,27.5,27.5,27.43,27.44,210349.0,25.1729,25.1729,25.1088,25.118,210349.0
2018-07-31 10:10:00,27.45,27.49,27.43,27.46,86137.0,25.1271,25.1637,25.1088,25.1363,86137.0
2018-07-31 10:20:00,27.46,27.47,27.44,27.46,39081.0,25.1363,25.1454,25.118,25.1363,39081.0
2018-07-31 10:30:00,27.46,27.48,27.45,27.46,25677.0,25.1363,25.1546,25.1271,25.1363,25677.0
2018-07-31 10:40:00,27.46,27.46,27.43,27.45,143163.0,25.1363,25.1363,25.1088,25.1271,143163.0
2018-07-31 10:50:00,27.45,27.46,27.42,27.43,97440.0,25.1271,25.1363,25.0997,25.1088,97440.0
2018-07-31 11:00:00,27.43,27.44,27.39,27.42,64364.0,25.1088,25.118,25.0722,25.0997,64364.0
2018-07-31 11:10:00,27.42,27.44,27.4,27.42,57632.0,25.0997,25.118,25.0813,25.0997,57632.0
2018-07-31 11:20:00,27.42,27.42,27.41,27.42,21126.0,25.0997,25.0997,25.0905,25.0997,21126.0
2018-07-31 11:30:00,27.41,27.42,27.4,27.41,19420.0,25.0905,25.0997,25.0813,25.0905,19420.0
2018-07-31 11:40:00,27.4,27.42,27.39,27.41,91482.0,25.0813,25.0997,25.0722,25.0905,91482.0
2018-07-31 11:50:00,27.41,27.44,27.4,27.44,56460.0,25.0905,25.118,25.0813,25.118,56460.0
2018-07-31 12:00:00,27.44,27.47,27.44,27.45,54285.0,25.118,25.1454,25.118,25.1271,54285.0
2018-07-31 12:10:00,27.45,27.47,27.45,27.45,25669.0,25.1271,25.1454,25.1271,25.1271,25669.0
2018-07-31 12:20:00,27.46,27.48,27.45,27.46,33427.0,25.1363,25.1546,25.1271,25.1363,33427.0
2018-07-31 12:30:00,27.47,27.48,27.45,27.46,47970.0,25.1454,25.1546,25.1271,25.1363,47970.0
2018-07-31 12:40:00,27.46,27.47,27.45,27.47,51630.0,25.1363,25.1454,25.1271,25.1454,51630.0
2018-07-31 12:50:00,27.47,27.47,27.45,27.46,21999.0,25.1454,25.1454,25.1271,25.1363,21999.0
2018-07-31 13:00:00,27.46,27.47,27.44,27.45,136504.0,25.1363,25.1454,25.118,25.1271,136504.0
2018-07-31 13:10:00,27.44,27.47,27.44,27.46,95813.0,25.118,25.1454,25.118,25.1363,95813.0
2018-07-31 13:20:00,27.46,27.47,27.41,27.45,104963.0,25.1363,25.1454,25.0905,25.1271,104963.0
2018-07-31 13:30:00,27.45,27.47,27.44,27.45,125305.0,25.1271,25.1454,25.118,25.1271,125305.0
2018-07-31 13:40:00,27.44,27.45,27.42,27.44,67440.0,25.118,25.1271,25.0997,25.118,67440.0
2018-07-31 13:50:00,27.43,27.44,27.43,27.43,16790.0,25.1088,25.118,25.1088,25.1088,16790.0
2018-07-31 14:00:00,27.44,27.44,27.41,27.42,93961.0,25.118,25.118,25.0905,25.0997,93961.0
2018-07-31 14:10:00,27.42,27.43,27.41,27.42,31311.0,25.0997,25.1088,25.0905,25.0997,31311.0
2018-07-31 14:20:00,27.42,27.42,27.41,27.41,18690.0,25.0997,25.0997,25.0905,25.0905,18690.0
2018-07-31 14:30:00,27.42,27.42,27.4,27.4,21309.0,25.0997,25.0997,25.0813,25.0813,21309.0
2018-07-31 14:40:00,27.4,27.41,27.37,27.39,151696.0,25.0813,25.0905,25.0539,25.0722,151696.0
2018-07-31 14:50:00,27.39,27.41,27.39,27.39,44627.0,25.0722,25.0905,25.0722,25.0722,44627.0
2018-07-31 15:00:00,27.39,27.42,27.39,27.42,45328.0,25.0722,25.0997,25.0722,25.0997,45328.0
2018-07-31 15:10:00,27.42,27.43,27.41,27.43,88066.0,25.0997,25.1088,25.0905,25.1088,88066.0
2018-07-31 15:20:00,27.43,27.45,27.42,27.44,41741.0,25.1088,25.1271,25.0997,25.118,41741.0
2018-07-31 15:30:00,27.43,27.44,27.42,27.44,98593.0,25.1088,25.118,25.0997,25.118,98593.0
2018-07-31 15:40:00,27.43,27.44,27.39,27.41,125346.0,25.1088,25.118,25.0722,25.0905,125346.0
2018-07-31 15:50:00,27.41,27.41,27.38,27.38,280334.0,25.0905,25.0905,25.063,25.063,280334.0
2018-08-01 09:30:00,27.39,27.47,27.29,27.43,98495.0,25.0722,25.1454,24.9807,25.1088,98495.0
2018-08-01 09:40:00,27.43,27.45,27.38,27.4,39183.0,25.1088,25.1271,25.063,25.0813,39183.0
2018-08-01 09:50:00,27.4,27.4,27.37,27.38,83015.0,25.0813,25.0813,25.0539,25.063,83015.0
2018-08-01 10:00:00,27.38,27.39,27.36,27.37,39903.0,25.063,25.0722,25.0447,25.0539,39903.0
2018-08-01 10:10:00,27.38,27.39,27.36,27.36,33999.0,25.063,25.0722,25.0447,25.0447,33999.0
2018-08-01 10:20:00,27.36,27.37,27.32,27.35,91184.0,25.0447,25.0539,25.0081,25.0356,91184.0
2018-08-01 10:30:00,27.35,27.39,27.34,27.37,38232.0,25.0356,25.0722,25.0264,25.0539,38232.0
2018-08-01 10:40:00,27.36,27.42,27.36,27.41,59610.0,25.0447,25.0997,25.0447,25.0905,59610.0
2018-08-01 10:50:00,27.41,27.43,27.39,27.41,66406.0,25.0905,25.1088,25.0722,25.0905,66406.0
2018-08-01 11:00:00,27.43,27.45,27.4,27.42,120939.0,25.1088,25.1271,25.0813,25.0997,120939.0
2018-08-01 11:10:00,27.41,27.43,27.37,27.38,130525.0,25.0905,25.1088,25.0539,25.063,130525.0
2018-08-01 11:20:00,27.38,27.44,27.37,27.39,88803.0,25.063,25.118,25.0539,25.0722,88803.0
2018-08-01 11:30:00,27.38,27.4,27.36,27.39,118590.0,25.063,25.0813,25.0447,25.0722,118590.0
2018-08-01 11:40:00,27.4,27.41,27.36,27.39,73237.0,25.0813,25.0905,25.0447,25.0722,73237.0
2018-08-01 11:50:00,27.39,27.39,27.36,27.38,41041.0,25.0722,25.0722,25.0447,25.063,41041.0
2018-08-01 12:00:00,27.37,27.4,27.32,27.35,166183.0,25.0539,25.0813,25.0081,25.0356,166183.0
2018-08-01 12:10:00,27.35,27.36,27.32,27.33,47095.0,25.0356,25.0447,25.0081,25.0173,47095.0
2018-08-01 12:20:00,27.34,27.38,27.32,27.33,68648.0,25.0264,25.063,25.0081,25.0173,68648.0
2018-08-01 12:30:00,27.33,27.34,27.3,27.34,79968.0,25.0173,25.0264,24.9898,25.0264,79968.0
2018-08-01 12:40:00,27.34,27.38,27.32,27.38,46291.0,25.0264,25.063,25.0081,25.063,46291.0
2018-08-01 12:50:00,27.37,27.39,27.35,27.36,39554.0,25.0539,25.0722,25.0356,25.0447,39554.0
2018-08-01 13:00:00,27.37,27.4,27.36,27.38,17436.0,25.0539,25.0813,25.0447,25.063,17436.0
2018-08-01 13:10:00,27.39,27.39,27.38,27.39,6816.0,25.0722,25.0722,25.063,25.0722,6816.0
2018-08-01 13:20:00,27.39,27.4,27.38,27.39,73107.0,25.0722,25.0813,25.063,25.0722,73107.0
2018-08-01 13:30:00,27.39,27.43,27.38,27.42,24752.0,25.0722,25.1088,25.063,25.0997,24752.0
2018-08-01 13:40:00,27.42,27.43,27.41,27.41,13263.0,25.0997,25.1088,25.0905,25.0905,13263.0
2018-08-01 13:50:00,27.42,27.42,27.39,27.4,61950.0,25.0997,25.0997,25.0722,25.0813,61950.0
2018-08-01 14:00:00,27.39,27.42,27.38,27.41,22797.0,25.0722,25.0997,25.063,25.0905,22797.0
2018-08-01 14:10:00,27.4,27.45,27.39,27.42,28236.0,25.0813,25.1271,25.0722,25.0997,28236.0
2018-08-01 14:20:00,27.42,27.46,27.41,27.45,42667.0,25.0997,25.1363,25.0905,25.1271,42667.0
2018-08-01 14:30:00,27.45,27.45,27.4,27.43,90025.0,25.1271,25.1271,25.0813,25.1088,90025.0
2018-08-01 14:40:00,27.42,27.44,27.41,27.42,68689.0,25.0997,25.118,25.0905,25.0997,68689.0
2018-08-01 14:50:00,27.42,27.43,27.4,27.43,36552.0,25.0997,25.1088,25.0813,25.1088,36552.0
2018-08-01 15:00:00,27.43,27.45,27.42,27.45,27030.0,25.1088,25.1271,25.0997,25.1271,27030.0
2018-08-01 15:10:00,27.45,27.45,27.42,27.43,37845.0,25.1271,25.1271,25.0997,25.1088,37845.0
2018-08-01 15:20:00,27.43,27.45,27.42,27.43,23515.0,25.1088,25.1271,25.0997,25.1088,23515.0
2018-08-01 15:30:00,27.43,27.44,27.39,27.41,81721.0,25.1088,25.118,25.0722,25.0905,81721.0
2018-08-01 15:40:00,27.41,27.45,27.39,27.4,94959.0,25.0905,25.1271,25.0722,25.0813,94959.0
2018-08-01 15:50:00,27.4,27.41,27.34,27.39,519994.0,25.0813,25.0905,25.0264,25.0722,519994.0
2018-08-02 09:30:00,27.18,27.3,27.16,27.24,98343.0,24.88,24.9898,24.8617,24.9349,98343.0
2018-08-02 09:40:00,27.24,27.24,27.14,27.2,143691.0,24.9349,24.9349,24.8433,24.8983,143691.0
2018-08-02 09:50:00,27.21,27.27,27.2,27.27,39064.0,24.9074,24.9623,24.8983,24.9623,39064.0
2018-08-02 10:00:00,27.28,27.36,27.26,27.32,31246.0,24.9715,25.0447,24.9532,25.0081,31246.0
2018-08-02 10:10:00,27.33,27.34,27.29,27.33,21030.0,25.0173,25.0264,24.9807,25.0173,21030.0
2018-08-02 10:20:00,27.33,27.34,27.29,27.3,66704.0,25.0173,25.0264,24.9807,24.9898,66704.0
2018-08-02 10:30:00,27.3,27.34,27.27,27.34,66243.0,24.9898,25.0264,24.9623,25.0264,66243.0
2018-08-02 10:40:00,27.34,27.35,27.31,27.34,71432.0,25.0264,25.0356,24.999,25.0264,71432.0
2018-08-02 10:50:00,27.35,27.35,27.24,27.27,131014.0,25.0356,25.0356,24.9349,24.9623,131014.0
2018-08-02 11:00:00,27.26,27.27,27.19,27.21,83892.0,24.9532,24.9623,24.8891,24.9074,83892.0
2018-08-02 11:10:00,27.21,27.22,27.19,27.21,17349.0,24.9074,24.9166,24.8891,24.9074,17349.0
2018-08-02 11:20:00,27.21,27.21,27.16,27.19,53110.0,24.9074,24.9074,24.8617,24.8891,53110.0
2018-08-02 11:30:00,27.2,27.22,27.18,27.2,33260.0,24.8983,24.9166,24.88,24.8983,33260.0
2018-08-02 11:40:00,27.21,27.27,27.19,27.24,47404.0,24.9074,24.9623,24.8891,24.9349,47404.0
2018-08-02 11:50:00,27.25,27.25,27.21,27.21,56613.0,24.944,24.944,24.9074,24.9074,56613.0
2018-08-02 12:00:00,27.21,27.22,27.19,27.2,39342.0,24.9074,24.9166,24.8891,24.8983,39342.0
2018-08-02 12:10:00,27.2,27.22,27.19,27.2,36180.0,24.8983,24.9166,24.8891,24.8983,36180.0
2018-08-02 12:20:00,27.2,27.26,27.2,27.26,32012.0,24.8983,24.9532,24.8983,24.9532,32012.0
2018-08-02 12:30:00,27.27,27.28,27.24,27.27,34501.0,24.9623,24.9715,24.9349,24.9623,34501.0
2018-08-02 12:40:00,27.28,27.28,27.24,27.26,51269.0,24.9715,24.9715,24.9349,24.9532,51269.0
2018-08-02 12:50:00,27.26,27.28,27.24,27.27,14011.0,24.9532,24.9715,24.9349,24.9623,14011.0
2018-08-02 13:00:00,27.26,27.27,27.24,27.26,13341.0,24.9532,24.9623,24.9349,24.9532,13341.0
2018-08-02 13:10:00,27.25,27.28,27.25,27.27,21963.0,24.944,24.9715,24.944,24.9623,21963.0
2018-08-02 13:20:00,27.28,27.28,27.25,27.25,30145.0,24.9715,24.9715,24.944,24.944,30145.0
2018-08-02 13:30:00,27.26,27.28,27.22,27.23,73989.0,24.9532,24.9715,24.9166,24.9257,73989.0
2018-08-02 13:40:00,27.24,27.26,27.22,27.25,27682.0,24.9349,24.9532,24.9166,24.944,27682.0
2018-08-02 13:50:00,27.26,27.28,27.23,27.27,50430.0,24.9532,24.9715,24.9257,24.9623,50430.0
2018-08-02 14:00:00,27.27,27.31,27.26,27.3,91702.0,24.9623,24.999,24.9532,24.9898,91702.0
2018-08-02 14:10:00,27.3,27.31,27.24,27.25,14522.0,24.9898,24.999,24.9349,24.944,14522.0
2018-08-02 14:20:00,27.25,27.26,27.23,27.25,12327.0,24.944,24.9532,24.9257,24.944,12327.0
2018-08-02 14:30:00,27.24,27.25,27.23,27.24,18750.0,24.9349,24.944,24.9257,24.9349,18750.0
2018-08-02 14:40:00,27.24,27.25,27.22,27.23,45657.0,24.9349,24.944,24.9166,24.9257,45657.0
2018-08-02 14:50:00,27.23,27.24,27.21,27.21,29605.0,24.9257,24.9349,24.9074,24.9074,29605.0
2018-08-02 15:00:00,27.21,27.22,27.2,27.21,57471.0,24.9074,24.9166,24.8983,24.9074,57471.0
2018-08-02 15:10:00,27.21,27.22,27.17,27.19,49439.0,24.9074,24.9166,24.8708,24.8891,49439.0
2018-08-02 15:20:00,27.19,27.2,27.16,27.16,32361.0,24.8891,24.8983,24.8617,24.8617,32361.0
2018-08-02 15:30:00,27.17,27.18,27.14,27.14,72466.0,24.8708,24.88,24.8433,24.8433,72466.0
2018-08-02 15:40:00,27.14,27.17,27.14,27.17,92775.0,24.8433,24.8708,24.8433,24.8708,92775.0
2018-08-02 15:50:00,27.16,27.17,27.13,27.13,226817.0,24.8617,24.8708,24.8342,24.8342,226817.0
2018-08-03 09:30:00,27.03,27.1,27.0,27.02,42345.0,24.8987,24.9632,24.8711,24.8895,42345.0
2018-08-03 09:40:00,27.03,27.03,26.97,26.99,62229.0,24.8987,24.8987,24.8435,24.8619,62229.0
2018-08-03 09:50:00,26.99,26.99,26.94,26.99,31044.0,24.8619,24.8619,24.8158,24.8619,31044.0
2018-08-03 10:00:00,26.99,26.99,26.85,26.86,56178.0,24.8619,24.8619,24.7329,24.7421,56178.0
2018-08-03 10:10:00,26.85,26.98,26.84,26.9,69464.0,24.7329,24.8527,24.7237,24.779,69464.0
2018-08-03 10:20:00,26.89,26.9,26.83,26.83,67493.0,24.7698,24.779,24.7145,24.7145,67493.0
2018-08-03 10:30:00,26.81,26.83,26.69,26.74,102609.0,24.6961,24.7145,24.5855,24.6316,102609.0
2018-08-03 10:40:00,26.74,26.75,26.68,26.73,77032.0,24.6316,24.6408,24.5763,24.6224,77032.0
2018-08-03 10:50:00,26.73,26.74,26.65,26.72,132490.0,24.6224,24.6316,24.5487,24.6132,132490.0
2018-08-03 11:00:00,26.71,26.72,26.69,26.7,96065.0,24.604,24.6132,24.5855,24.5948,96065.0
2018-08-03 11:10:00,26.71,26.76,26.7,26.71,49820.0,24.604,24.65,24.5948,24.604,49820.0
2018-08-03 11:20:00,26.71,26.76,26.71,26.76,11319.0,24.604,24.65,24.604,24.65,11319.0
2018-08-03 11:30:00,26.75,26.79,26.75,26.77,15739.0,24.6408,24.6777,24.6408,24.6592,15739.0
2018-08-03 11:40:00,26.78,26.8,26.76,26.77,23634.0,24.6684,24.6869,24.65,24.6592,23634.0
2018-08-03 11:50:00,26.77,26.81,26.77,26.79,11494.0,24.6592,24.6961,24.6592,24.6777,11494.0
2018-08-03 12:00:00,26.78,26.86,26.77,26.84,16404.0,24.6684,24.7421,24.6592,24.7237,16404.0
2018-08-03 12:10:00,26.85,26.86,26.83,26.85,11017.0,24.7329,24.7421,24.7145,24.7329,11017.0
2018-08-03 12:20:00,26.85,26.91,26.84,26.9,50741.0,24.7329,24.7882,24.7237,24.779,50741.0
2018-08-03 12:30:00,26.9,26.92,26.89,26.9,18325.0,24.779,24.7974,24.7698,24.779,18325.0
2018-08-03 12:40:00,26.89,26.91,26.86,26.87,80298.0,24.7698,24.7882,24.7421,24.7513,80298.0
2018-08-03 12:50:00,26.87,26.91,26.86,26.89,10100.0,24.7513,24.7882,24.7421,24.7698,10100.0
2018-08-03 13:00:00,26.9,26.93,26.9,26.93,11257.0,24.779,24.8066,24.779,24.8066,11257.0
2018-08-03 13:10:00,26.93,26.96,26.91,26.95,24886.0,24.8066,24.8343,24.7882,24.825,24886.0
2018-08-03 13:20:00,26.94,26.97,26.94,26.95,19672.0,24.8158,24.8435,24.8158,24.825,19672.0
2018-08-03 13:30:00,26.96,26.97,26.95,26.96,17578.0,24.8343,24.8435,24.825,24.8343,17578.0
2018-08-03 13:40:00,26.97,26.99,26.95,26.98,50489.0,24.8435,24.8619,24.825,24.8527,50489.0
2018-08-03 13:50:00,26.98,26.98,26.91,26.94,97024.0,24.8527,24.8527,24.7882,24.8158,97024.0
2018-08-03 14:00:00,26.94,26.96,26.92,26.95,115421.0,24.8158,24.8343,24.7974,24.825,115421.0
2018-08-03 14:10:00,26.94,26.96,26.93,26.94,9929.0,24.8158,24.8343,24.8066,24.8158,9929.0
2018-08-03 14:20:00,26.95,26.95,26.92,26.93,28546.0,24.825,24.825,24.7974,24.8066,28546.0
2018-08-03 14:30:00,26.93,26.94,26.92,26.93,26641.0,24.8066,24.8158,24.7974,24.8066,26641.0
2018-08-03 14:40:00,26.93,26.94,26.93,26.94,44411.0,24.8066,24.8158,24.8066,24.8158,44411.0
2018-08-03 14:50:00,26.94,26.97,26.92,26.94,133119.0,24.8158,24.8435,24.7974,24.8158,133119.0
2018-08-03 15:00:00,26.94,26.95,26.93,26.95,95303.0,24.8158,24.825,24.8066,24.825,95303.0
2018-08-03 15:10:00,26.95,26.96,26.92,26.96,41702.0,24.825,24.8343,24.7974,24.8343,41702.0
2018-08-03 15:20:00,26.95,26.96,26.94,26.95,19004.0,24.825,24.8343,24.8158,24.825,19004.0
2018-08-03 15:30:00,26.94,26.96,26.92,26.95,76509.0,24.8158,24.8343,24.7974,24.825,76509.0
2018-08-03 15:40:00,26.95,26.95,26.94,26.95,62729.0,24.825,24.825,24.8158,24.825,62729.0
2018-08-03 15:50:00,26.95,26.97,26.93,26.95,245109.0,24.825,24.8435,24.8066,24.825,245109.0
2018-08-06 09:30:00,26.94,26.98,26.88,26.91,42218.0,24.8158,24.8527,24.7606,24.7882,42218.0
2018-08-06 09:40:00,26.9,26.92,26.77,26.79,48653.0,24.779,24.7974,24.6592,24.6777,48653.0
2018-08-06 09:50:00,26.79,26.79,26.63,26.65,340221.0,24.6777,24.6777,24.5303,24.5487,340221.0
2018-08-06 10:00:00,26.65,26.68,26.61,26.63,42264.0,24.5487,24.5763,24.5119,24.5303,42264.0
2018-08-06 10:10:00,26.63,26.64,26.57,26.6,44335.0,24.5303,24.5395,24.475,24.5026,44335.0
2018-08-06 10:20:00,26.59,26.6,26.51,26.51,55414.0,24.4934,24.5026,24.4197,24.4197,55414.0
2018-08-06 10:30:00,26.51,26.6,26.51,26.6,19133.0,24.4197,24.5026,24.4197,24.5026,19133.0
2018-08-06 10:40:00,26.59,26.62,26.55,26.62,76964.0,24.4934,24.5211,24.4566,24.5211,76964.0
2018-08-06 10:50:00,26.62,26.64,26.61,26.64,37137.0,24.5211,24.5395,24.5119,24.5395,37137.0
2018-08-06 11:00:00,26.64,26.68,26.63,26.67,91066.0,24.5395,24.5763,24.5303,24.5671,91066.0
2018-08-06 11:10:00,26.66,26.7,26.65,26.66,24203.0,24.5579,24.5948,24.5487,24.5579,24203.0
2018-08-06 11:20:00,26.66,26.72,26.66,26.71,55924.0,24.5579,24.6132,24.5579,24.604,55924.0
2018-08-06 11:30:00,26.7,26.75,26.69,26.74,46314.0,24.5948,24.6408,24.5855,24.6316,46314.0
2018-08-06 11:40:00,26.74,26.75,26.66,26.66,58215.0,24.6316,24.6408,24.5579,24.5579,58215.0
2018-08-06 11:50:00,26.67,26.7,26.66,26.69,33534.0,24.5671,24.5948,24.5579,24.5855,33534.0
2018-08-06 12:00:00,26.69,26.7,26.65,26.66,27396.0,24.5855,24.5948,24.5487,24.5579,27396.0
2018-08-06 12:10:00,26.67,26.68,26.66,26.68,18968.0,24.5671,24.5763,24.5579,24.5763,18968.0
2018-08-06 12:20:00,26.68,26.68,26.65,26.66,38558.0,24.5763,24.5763,24.5487,24.5579,38558.0
2018-08-06 12:30:00,26.65,26.66,26.62,26.63,60385.0,24.5487,24.5579,24.5211,24.5303,60385.0
2018-08-06 12:40:00,26.63,26.65,26.62,26.64,22717.0,24.5303,24.5487,24.5211,24.5395,22717.0
2018-08-06 12:50:00,26.64,26.65,26.64,26.64,5267.0,24.5395,24.5487,24.5395,24.5395,5267.0
2018-08-06 13:00:00,26.64,26.65,26.62,26.63,24348.0,24.5395,24.5487,24.5211,24.5303,24348.0
2018-08-06 13:10:00,26.63,26.63,26.59,26.59,115317.0,24.5303,24.5303,24.4934,24.4934,115317.0
2018-08-06 13:20:00,26.59,26.61,26.57,26.6,188499.0,24.4934,24.5119,24.475,24.5026,188499.0
2018-08-06 13:30:00,26.6,26.63,26.59,26.62,100187.0,24.5026,24.5303,24.4934,24.5211,100187.0
2018-08-06 13:40:00,26.62,26.63,26.59,26.62,34845.0,24.5211,24.5303,24.4934,24.5211,34845.0
2018-08-06 13:50:00,26.63,26.63,26.59,26.59,25489.0,24.5303,24.5303,24.4934,24.4934,25489.0
2018-08-06 14:00:00,26.6,26.61,26.58,26.61,86847.0,24.5026,24.5119,24.4842,24.5119,86847.0
2018-08-06 14:10:00,26.62,26.68,26.61,26.68,97648.0,24.5211,24.5763,24.5119,24.5763,97648.0
2018-08-06 14:20:00,26.68,26.68,26.65,26.67,45266.0,24.5763,24.5763,24.5487,24.5671,45266.0
2018-08-06 14:30:00,26.67,26.69,26.66,26.69,40159.0,24.5671,24.5855,24.5579,24.5855,40159.0
2018-08-06 14:40:00,26.68,26.7,26.67,26.69,20388.0,24.5763,24.5948,24.5671,24.5855,20388.0
2018-08-06 14:50:00,26.69,26.69,26.65,26.67,51030.0,24.5855,24.5855,24.5487,24.5671,51030.0
2018-08-06 15:00:00,26.67,26.68,26.65,26.66,40999.0,24.5671,24.5763,24.5487,24.5579,40999.0
2018-08-06 15:10:00,26.66,26.66,26.62,26.63,41306.0,24.5579,24.5579,24.5211,24.5303,41306.0
2018-08-06 15:20:00,26.63,26.63,26.61,26.63,41522.0,24.5303,24.5303,24.5119,24.5303,41522.0
2018-08-06 15:30:00,26.63,26.63,26.61,26.63,82244.0,24.5303,24.5303,24.5119,24.5303,82244.0
2018-08-06 15:40:00,26.63,26.63,26.62,26.63,182633.0,24.5303,24.5303,24.5211,24.5303,182633.0
2018-08-06 15:50:00,26.63,26.63,26.61,26.62,328287.0,24.5303,24.5303,24.5119,24.5211,328287.0
2018-08-07 09:30:00,26.65,26.76,26.4,26.45,132418.0,24.5487,24.65,24.3184,24.3645,132418.0
2018-08-07 09:40:00,26.45,26.5,26.4,26.48,61560.0,24.3645,24.4105,24.3184,24.3921,61560.0
2018-08-07 09:50:00,26.48,26.49,26.42,26.47,129218.0,24.3921,24.4013,24.3368,24.3829,129218.0
2018-08-07 10:00:00,26.46,26.54,26.41,26.5,225897.0,24.3737,24.4474,24.3276,24.4105,225897.0
2018-08-07 10:10:00,26.5,26.6,26.5,26.6,115587.0,24.4105,24.5026,24.4105,24.5026,115587.0
2018-08-07 10:20:00,26.59,26.62,26.58,26.6,63104.0,24.4934,24.5211,24.4842,24.5026,63104.0
2018-08-07 10:30:00,26.61,26.63,26.59,26.62,36157.0,24.5119,24.5303,24.4934,24.5211,36157.0
2018-08-07 10:40:00,26.62,26.68,26.61,26.68,58471.0,24.5211,24.5763,24.5119,24.5763,58471.0
2018-08-07 10:50:00,26.67,26.67,26.58,26.58,82853.0,24.5671,24.5671,24.4842,24.4842,82853.0
2018-08-07 11:00:00,26.59,26.59,26.54,26.55,70044.0,24.4934,24.4934,24.4474,24.4566,70044.0
2018-08-07 11:10:00,26.55,26.56,26.49,26.5,81836.0,24.4566,24.4658,24.4013,24.4105,81836.0
2018-08-07 11:20:00,26.5,26.51,26.47,26.49,47084.0,24.4105,24.4197,24.3829,24.4013,47084.0
2018-08-07 11:30:00,26.5,26.54,26.46,26.53,64182.0,24.4105,24.4474,24.3737,24.4382,64182.0
2018-08-07 11:40:00,26.54,26.6,26.53,26.59,67743.0,24.4474,24.5026,24.4382,24.4934,67743.0
2018-08-07 11:50:00,26.59,26.61,26.57,26.59,24225.0,24.4934,24.5119,24.475,24.4934,24225.0
2018-08-07 12:00:00,26.59,26.6,26.56,26.58,22776.0,24.4934,24.5026,24.4658,24.4842,22776.0
2018-08-07 12:10:00,26.58,26.59,26.56,26.57,16007.0,24.4842,24.4934,24.4658,24.475,16007.0
2018-08-07 12:20:00,26.57,26.59,26.55,26.55,14495.0,24.475,24.4934,24.4566,24.4566,14495.0
2018-08-07 12:30:00,26.55,26.58,26.55,26.56,10452.0,24.4566,24.4842,24.4566,24.4658,10452.0
2018-08-07 12:40:00,26.57,26.61,26.57,26.59,35448.0,24.475,24.5119,24.475,24.4934,35448.0
2018-08-07 12:50:00,26.59,26.6,26.58,26.59,11671.0,24.4934,24.5026,24.4842,24.4934,11671.0
2018-08-07 13:00:00,26.59,26.61,26.58,26.6,75250.0,24.4934,24.5119,24.4842,24.5026,75250.0
2018-08-07 13:10:00,26.59,26.59,26.53,26.55,57538.0,24.4934,24.4934,24.4382,24.4566,57538.0
2018-08-07 13:20:00,26.55,26.57,26.53,26.57,20550.0,24.4566,24.475,24.4382,24.475,20550.0
2018-08-07 13:30:00,26.56,26.57,26.55,26.56,9040.0,24.4658,24.475,24.4566,24.4658,9040.0
2018-08-07 13:40:00,26.56,26.6,26.55,26.58,26551.0,24.4658,24.5026,24.4566,24.4842,26551.0
2018-08-07 13:50:00,26.58,26.58,26.5,26.52,163741.0,24.4842,24.4842,24.4105,24.4289,163741.0
2018-08-07 14:00:00,26.52,26.52,26.48,26.49,42081.0,24.4289,24.4289,24.3921,24.4013,42081.0
2018-08-07 14:10:00,26.49,26.5,26.48,26.5,19966.0,24.4013,24.4105,24.3921,24.4105,19966.0
2018-08-07 14:20:00,26.5,26.5,26.47,26.48,24646.0,24.4105,24.4105,24.3829,24.3921,24646.0
2018-08-07 14:30:00,26.48,26.49,26.47,26.48,28224.0,24.3921,24.4013,24.3829,24.3921,28224.0
2018-08-07 14:40:00,26.48,26.49,26.47,26.49,38120.0,24.3921,24.4013,24.3829,24.4013,38120.0
2018-08-07 14:50:00,26.49,26.52,26.48,26.5,73017.0,24.4013,24.4289,24.3921,24.4105,73017.0
2018-08-07 15:00:00,26.5,26.5,26.47,26.49,14151.0,24.4105,24.4105,24.3829,24.4013,14151.0
2018-08-07 15:10:00,26.48,26.49,26.47,26.49,52760.0,24.3921,24.4013,24.3829,24.4013,52760.0
2018-08-07 15:20:00,26.49,26.49,26.45,26.45,73402.0,24.4013,24.4013,24.3645,24.3645,73402.0
2018-08-07 15:30:00,26.45,26.48,26.43,26.47,47836.0,24.3645,24.3921,24.346,24.3829,47836.0
2018-08-07 15:40:00,26.48,26.49,26.44,26.45,72446.0,24.3921,24.4013,24.3553,24.3645,72446.0
2018-08-07 15:50:00,26.45,26.46,26.37,26.38,241334.0,24.3645,24.3737,24.2908,24.3,241334.0
2018-08-08 09:30:00,26.4,26.56,26.36,26.39,95256.0,24.3184,24.4658,24.2816,24.3092,95256.0
2018-08-08 09:40:00,26.39,26.39,26.29,26.35,81495.0,24.3092,24.3092,24.2171,24.2724,81495.0
2018-08-08 09:50:00,26.35,26.42,26.35,26.39,147760.0,24.2724,24.3368,24.2724,24.3092,147760.0
2018-08-08 10:00:00,26.39,26.44,26.38,26.43,59243.0,24.3092,24.3553,24.3,24.346,59243.0
2018-08-08 10:10:00,26.43,26.44,26.4,26.4,22175.0,24.346,24.3553,24.3184,24.3184,22175.0
2018-08-08 10:20:00,26.41,26.41,26.39,26.41,59924.0,24.3276,24.3276,24.3092,24.3276,59924.0
2018-08-08 10:30:00,26.41,26.41,26.4,26.4,18469.0,24.3276,24.3276,24.3184,24.3184,18469.0
2018-08-08 10:40:00,26.41,26.45,26.4,26.44,36774.0,24.3276,24.3645,24.3184,24.3553,36774.0
2018-08-08 10:50:00,26.44,26.45,26.42,26.43,36613.0,24.3553,24.3645,24.3368,24.346,36613.0
2018-08-08 11:00:00,26.44,26.44,26.43,26.44,19664.0,24.3553,24.3553,24.346,24.3553,19664.0
2018-08-08 11:10:00,26.44,26.45,26.41,26.42,22986.0,24.3553,24.3645,24.3276,24.3368,22986.0
2018-08-08 11:20:00,26.42,26.42,26.4,26.42,17618.0,24.3368,24.3368,24.3184,24.3368,17618.0
2018-08-08 11:30:00,26.42,26.42,26.39,26.39,26779.0,24.3368,24.3368,24.3092,24.3092,26779.0
2018-08-08 11:40:00,26.39,26.42,26.39,26.41,14238.0,24.3092,24.3368,24.3092,24.3276,14238.0
2018-08-08 11:50:00,26.41,26.42,26.36,26.37,142322.0,24.3276,24.3368,24.2816,24.2908,142322.0
2018-08-08 12:00:00,26.38,26.39,26.35,26.36,35199.0,24.3,24.3092,24.2724,24.2816,35199.0
2018-08-08 12:10:00,26.37,26.38,26.36,26.37,9405.0,24.2908,24.3,24.2816,24.2908,9405.0
2018-08-08 12:20:00,26.37,26.38,26.32,26.35,27777.0,24.2908,24.3,24.2447,24.2724,27777.0
2018-08-08 12:30:00,26.36,26.36,26.34,26.36,23010.0,24.2816,24.2816,24.2631,24.2816,23010.0
2018-08-08 12:40:00,26.37,26.37,26.35,26.36,7299.0,24.2908,24.2908,24.2724,24.2816,7299.0
2018-08-08 12:50:00,26.36,26.36,26.35,26.36,9094.0,24.2816,24.2816,24.2724,24.2816,9094.0
2018-08-08 13:00:00,26.36,26.36,26.34,26.35,19728.0,24.2816,24.2816,24.2631,24.2724,19728.0
2018-08-08 13:10:00,26.36,26.36,26.33,26.35,17487.0,24.2816,24.2816,24.2539,24.2724,17487.0
2018-08-08 13:20:00,26.35,26.36,26.3,26.33,47863.0,24.2724,24.2816,24.2263,24.2539,47863.0
2018-08-08 13:30:00,26.34,26.34,26.31,26.32,22311.0,24.2631,24.2631,24.2355,24.2447,22311.0
2018-08-08 13:40:00,26.32,26.32,26.3,26.3,23883.0,24.2447,24.2447,24.2263,24.2263,23883.0
2018-08-08 13:50:00,26.31,26.31,26.21,26.21,96638.0,24.2355,24.2355,24.1434,24.1434,96638.0
2018-08-08 14:00:00,26.21,26.25,26.21,26.23,28609.0,24.1434,24.1802,24.1434,24.1618,28609.0
2018-08-08 14:10:00,26.24,26.25,26.23,26.25,20132.0,24.171,24.1802,24.1618,24.1802,20132.0
2018-08-08 14:20:00,26.25,26.26,26.24,26.26,24200.0,24.1802,24.1894,24.171,24.1894,24200.0
2018-08-08 14:30:00,26.26,26.26,26.17,26.22,44178.0,24.1894,24.1894,24.1065,24.1526,44178.0
2018-08-08 14:40:00,26.21,26.23,26.21,26.21,27582.0,24.1434,24.1618,24.1434,24.1434,27582.0
2018-08-08 14:50:00,26.21,26.24,26.21,26.22,33607.0,24.1434,24.171,24.1434,24.1526,33607.0
2018-08-08 15:00:00,26.23,26.24,26.21,26.21,41385.0,24.1618,24.171,24.1434,24.1434,41385.0
2018-08-08 15:10:00,26.22,26.22,26.19,26.19,27052.0,24.1526,24.1526,24.125,24.125,27052.0
2018-08-08 15:20:00,26.2,26.2,26.19,26.2,35016.0,24.1342,24.1342,24.125,24.1342,35016.0
2018-08-08 15:30:00,26.2,26.2,26.16,26.17,122459.0,24.1342,24.1342,24.0973,24.1065,122459.0
2018-08-08 15:40:00,26.17,26.17,26.12,26.12,155377.0,24.1065,24.1065,24.0605,24.0605,155377.0
2018-08-08 15:50:00,26.12,26.14,26.12,26.13,306818.0,24.0605,24.0789,24.0605,24.0697,306818.0
2018-08-09 09:30:00,26.05,26.24,25.99,26.23,91513.0,23.996,24.171,23.9407,24.1618,91513.0
2018-08-09 09:40:00,26.23,26.28,26.19,26.28,33010.0,24.1618,24.2079,24.125,24.2079,33010.0
2018-08-09 09:50:00,26.28,26.3,26.25,26.27,34251.0,24.2079,24.2263,24.1802,24.1987,34251.0
2018-08-09 10:00:00,26.28,26.32,26.27,26.3,90830.0,24.2079,24.2447,24.1987,24.2263,90830.0
2018-08-09 10:10:00,26.29,26.31,26.2,26.29,70591.0,24.2171,24.2355,24.1342,24.2171,70591.0
2018-08-09 10:20:00,26.3,26.33,26.29,26.32,26889.0,24.2263,24.2539,24.2171,24.2447,26889.0
2018-08-09 10:30:00,26.32,26.33,26.3,26.33,38735.0,24.2447,24.2539,24.2263,24.2539,38735.0
2018-08-09 10:40:00,26.33,26.37,26.32,26.35,19772.0,24.2539,24.2908,24.2447,24.2724,19772.0
2018-08-09 10:50:00,26.35,26.37,26.31,26.33,42768.0,24.2724,24.2908,24.2355,24.2539,42768.0
2018-08-09 11:00:00,26.33,26.41,26.33,26.41,61338.0,24.2539,24.3276,24.2539,24.3276,61338.0
2018-08-09 11:10:00,26.4,26.43,26.39,26.4,27489.0,24.3184,24.346,24.3092,24.3184,27489.0
2018-08-09 11:20:00,26.41,26.44,26.4,26.43,21251.0,24.3276,24.3553,24.3184,24.346,21251.0
2018-08-09 11:30:00,26.43,26.44,26.39,26.4,31958.0,24.346,24.3553,24.3092,24.3184,31958.0
2018-08-09 11:40:00,26.4,26.42,26.37,26.38,24889.0,24.3184,24.3368,24.2908,24.3,24889.0
2018-08-09 11:50:00,26.38,26.41,26.36,26.4,24614.0,24.3,24.3276,24.2816,24.3184,24614.0
2018-08-09 12:00:00,26.4,26.42,26.39,26.39,21045.0,24.3184,24.3368,24.3092,24.3092,21045.0
2018-08-09 12:10:00,26.39,26.44,26.39,26.44,44223.0,24.3092,24.3553,24.3092,24.3553,44223.0
2018-08-09 12:20:00,26.44,26.44,26.41,26.44,35105.0,24.3553,24.3553,24.3276,24.3553,35105.0
2018-08-09 12:30:00,26.44,26.44,26.43,26.44,9306.0,24.3553,24.3553,24.346,24.3553,9306.0
2018-08-09 12:40:00,26.43,26.44,26.38,26.39,38283.0,24.346,24.3553,24.3,24.3092,38283.0
2018-08-09 12:50:00,26.39,26.41,26.37,26.37,50740.0,24.3092,24.3276,24.2908,24.2908,50740.0
2018-08-09 13:00:00,26.37,26.38,26.34,26.36,16591.0,24.2908,24.3,24.2631,24.2816,16591.0
2018-08-09 13:10:00,26.36,26.36,26.34,26.35,13400.0,24.2816,24.2816,24.2631,24.2724,13400.0
2018-08-09 13:20:00,26.35,26.38,26.34,26.38,20943.0,24.2724,24.3,24.2631,24.3,20943.0
2018-08-09 13:30:00,26.38,26.39,26.36,26.38,28818.0,24.3,24.3092,24.2816,24.3,28818.0
2018-08-09 13:40:00,26.39,26.41,26.38,26.39,20365.0,24.3092,24.3276,24.3,24.3092,20365.0
2018-08-09 13:50:00,26.4,26.41,26.38,26.38,15200.0,24.3184,24.3276,24.3,24.3,15200.0
2018-08-09 14:00:00,26.39,26.4,26.37,26.38,32172.0,24.3092,24.3184,24.2908,24.3,32172.0
2018-08-09 14:10:00,26.38,26.38,26.36,26.38,17906.0,24.3,24.3,24.2816,24.3,17906.0
2018-08-09 14:20:00,26.38,26.38,26.35,26.38,24730.0,24.3,24.3,24.2724,24.3,24730.0
2018-08-09 14:30:00,26.37,26.38,26.36,26.37,21206.0,24.2908,24.3,24.2816,24.2908,21206.0
2018-08-09 14:40:00,26.37,26.38,26.33,26.33,23984.0,24.2908,24.3,24.2539,24.2539,23984.0
2018-08-09 14:50:00,26.34,26.35,26.32,26.35,19935.0,24.2631,24.2724,24.2447,24.2724,19935.0
2018-08-09 15:00:00,26.34,26.36,26.33,26.34,34996.0,24.2631,24.2816,24.2539,24.2631,34996.0
2018-08-09 15:10:00,26.35,26.38,26.34,26.38,32489.0,24.2724,24.3,24.2631,24.3,32489.0
2018-08-09 15:20:00,26.38,26.38,26.33,26.34,30845.0,24.3,24.3,24.2539,24.2631,30845.0
2018-08-09 15:30:00,26.33,26.35,26.31,26.32,35917.0,24.2539,24.2724,24.2355,24.2447,35917.0
2018-08-09 15:40:00,26.32,26.32,26.28,26.29,152963.0,24.2447,24.2447,24.2079,24.2171,152963.0
2018-08-09 15:50:00,26.29,26.3,26.23,26.24,247862.0,24.2171,24.2263,24.1618,24.171,247862.0
2018-08-10 09:30:00,25.98,25.98,25.75,25.75,77073.0,23.9315,23.9315,23.7197,23.7197,77073.0
2018-08-10 09:40:00,25.76,25.91,25.71,25.9,88972.0,23.7289,23.867,23.6828,23.8578,88972.0
2018-08-10 09:50:00,25.9,25.9,25.83,25.87,99671.0,23.8578,23.8578,23.7934,23.8302,99671.0
2018-08-10 10:00:00,25.86,25.87,25.79,25.84,30688.0,23.821,23.8302,23.7565,23.8026,30688.0
2018-08-10 10:10:00,25.83,25.94,25.83,25.93,94297.0,23.7934,23.8947,23.7934,23.8855,94297.0
2018-08-10 10:20:00,25.93,25.94,25.83,25.85,39908.0,23.8855,23.8947,23.7934,23.8118,39908.0
2018-08-10 10:30:00,25.85,25.86,25.83,25.83,29727.0,23.8118,23.821,23.7934,23.7934,29727.0
2018-08-10 10:40:00,25.83,25.83,25.78,25.79,38468.0,23.7934,23.7934,23.7473,23.7565,38468.0
2018-08-10 10:50:00,25.78,25.86,25.76,25.85,50207.0,23.7473,23.821,23.7289,23.8118,50207.0
2018-08-10 11:00:00,25.84,25.86,25.81,25.81,19047.0,23.8026,23.821,23.7749,23.7749,19047.0
2018-08-10 11:10:00,25.81,25.82,25.79,25.8,17685.0,23.7749,23.7841,23.7565,23.7657,17685.0
2018-08-10 11:20:00,25.8,25.86,25.79,25.82,23789.0,23.7657,23.821,23.7565,23.7841,23789.0
2018-08-10 11:30:00,25.82,25.84,25.81,25.82,52073.0,23.7841,23.8026,23.7749,23.7841,52073.0
2018-08-10 11:40:00,25.83,25.96,25.82,25.89,142662.0,23.7934,23.9131,23.7841,23.8486,142662.0
2018-08-10 11:50:00,25.9,25.9,25.84,25.85,117751.0,23.8578,23.8578,23.8026,23.8118,117751.0
2018-08-10 12:00:00,25.85,25.88,25.85,25.87,31355.0,23.8118,23.8394,23.8118,23.8302,31355.0
2018-08-10 12:10:00,25.88,25.89,25.86,25.86,28273.0,23.8394,23.8486,23.821,23.821,28273.0
2018-08-10 12:20:00,25.87,25.87,25.83,25.84,34524.0,23.8302,23.8302,23.7934,23.8026,34524.0
2018-08-10 12:30:00,25.84,25.85,25.8,25.82,32526.0,23.8026,23.8118,23.7657,23.7841,32526.0
2018-08-10 12:40:00,25.8,25.81,25.8,25.8,8678.0,23.7657,23.7749,23.7657,23.7657,8678.0
2018-08-10 12:50:00,25.8,25.81,25.74,25.74,48539.0,23.7657,23.7749,23.7104,23.7104,48539.0
2018-08-10 13:00:00,25.75,25.75,25.7,25.71,29146.0,23.7197,23.7197,23.6736,23.6828,29146.0
2018-08-10 13:10:00,25.71,25.74,25.67,25.67,54426.0,23.6828,23.7104,23.646,23.646,54426.0
2018-08-10 13:20:00,25.68,25.7,25.67,25.69,27240.0,23.6552,23.6736,23.646,23.6644,27240.0
2018-08-10 13:30:00,25.7,25.7,25.66,25.68,34513.0,23.6736,23.6736,23.6368,23.6552,34513.0
2018-08-10 13:40:00,25.68,25.68,25.64,25.67,42917.0,23.6552,23.6552,23.6183,23.646,42917.0
2018-08-10 13:50:00,25.68,25.69,25.67,25.68,19856.0,23.6552,23.6644,23.646,23.6552,19856.0
2018-08-10 14:00:00,25.67,25.68,25.57,25.61,100135.0,23.646,23.6552,23.5539,23.5907,100135.0
2018-08-10 14:10:00,25.6,25.67,25.6,25.63,42488.0,23.5815,23.646,23.5815,23.6091,42488.0
2018-08-10 14:20:00,25.63,25.65,25.6,25.61,19762.0,23.6091,23.6275,23.5815,23.5907,19762.0
2018-08-10 14:30:00,25.61,25.64,25.6,25.63,27107.0,23.5907,23.6183,23.5815,23.6091,27107.0
2018-08-10 14:40:00,25.63,25.66,25.62,25.66,35399.0,23.6091,23.6368,23.5999,23.6368,35399.0
2018-08-10 14:50:00,25.66,25.68,25.64,25.64,37904.0,23.6368,23.6552,23.6183,23.6183,37904.0
2018-08-10 15:00:00,25.65,25.71,25.62,25.7,147394.0,23.6275,23.6828,23.5999,23.6736,147394.0
2018-08-10 15:10:00,25.7,25.81,25.69,25.75,135009.0,23.6736,23.7749,23.6644,23.7197,135009.0
2018-08-10 15:20:00,25.76,25.8,25.75,25.77,68607.0,23.7289,23.7657,23.7197,23.7381,68607.0
2018-08-10 15:30:00,25.76,25.79,25.72,25.74,101232.0,23.7289,23.7565,23.692,23.7104,101232.0
2018-08-10 15:40:00,25.73,25.77,25.72,25.73,166675.0,23.7012,23.7381,23.692,23.7012,166675.0
2018-08-10 15:50:00,25.73,25.77,25.73,25.73,210407.0,23.7012,23.7381,23.7012,23.7012,210407.0
2018-08-13 09:30:00,25.73,25.78,25.6,25.6,53234.0,23.7012,23.7473,23.5815,23.5815,53234.0
2018-08-13 09:40:00,25.61,25.76,25.6,25.74,50998.0,23.5907,23.7289,23.5815,23.7104,50998.0
2018-08-13 09:50:00,25.74,25.79,25.68,25.79,45504.0,23.7104,23.7565,23.6552,23.7565,45504.0
2018-08-13 10:00:00,25.78,25.78,25.68,25.78,99720.0,23.7473,23.7473,23.6552,23.7473,99720.0
2018-08-13 10:10:00,25.78,25.8,25.72,25.77,115704.0,23.7473,23.7657,23.692,23.7381,115704.0
2018-08-13 10:20:00,25.77,25.77,25.64,25.66,86483.0,23.7381,23.7381,23.6183,23.6368,86483.0
2018-08-13 10:30:00,25.66,25.7,25.61,25.61,51262.0,23.6368,23.6736,23.5907,23.5907,51262.0
2018-08-13 10:40:00,25.62,25.63,25.56,25.62,41982.0,23.5999,23.6091,23.5446,23.5999,41982.0
2018-08-13 10:50:00,25.63,25.63,25.54,25.55,22978.0,23.6091,23.6091,23.5262,23.5354,22978.0
2018-08-13 11:00:00,25.55,25.58,25.48,25.49,50392.0,23.5354,23.5631,23.4709,23.4802,50392.0
2018-08-13 11:10:00,25.49,25.5,25.44,25.45,74737.0,23.4802,23.4894,23.4341,23.4433,74737.0
2018-08-13 11:20:00,25.45,25.46,25.39,25.4,64894.0,23.4433,23.4525,23.388,23.3973,64894.0
2018-08-13 11:30:00,25.4,25.45,25.36,25.45,65242.0,23.3973,23.4433,23.3604,23.4433,65242.0
2018-08-13 11:40:00,25.45,25.5,25.41,25.42,67338.0,23.4433,23.4894,23.4065,23.4157,67338.0
2018-08-13 11:50:00,25.41,25.43,25.34,25.37,53738.0,23.4065,23.4249,23.342,23.3696,53738.0
2018-08-13 12:00:00,25.36,25.36,25.31,25.32,56091.0,23.3604,23.3604,23.3144,23.3236,56091.0
2018-08-13 12:10:00,25.32,25.36,25.3,25.3,41637.0,23.3236,23.3604,23.3051,23.3051,41637.0
2018-08-13 12:20:00,25.3,25.34,25.26,25.29,66573.0,23.3051,23.342,23.2683,23.2959,66573.0
2018-08-13 12:30:00,25.3,25.35,25.27,25.35,104081.0,23.3051,23.3512,23.2775,23.3512,104081.0
2018-08-13 12:40:00,25.35,25.39,25.33,25.35,44978.0,23.3512,23.388,23.3328,23.3512,44978.0
2018-08-13 12:50:00,25.35,25.39,25.35,25.39,12755.0,23.3512,23.388,23.3512,23.388,12755.0
2018-08-13 13:00:00,25.39,25.4,25.36,25.39,20411.0,23.388,23.3973,23.3604,23.388,20411.0
2018-08-13 13:10:00,25.4,25.42,25.38,25.42,37846.0,23.3973,23.4157,23.3788,23.4157,37846.0
2018-08-13 13:20:00,25.42,25.43,25.38,25.38,27486.0,23.4157,23.4249,23.3788,23.3788,27486.0
2018-08-13 13:30:00,25.39,25.4,25.35,25.36,31527.0,23.388,23.3973,23.3512,23.3604,31527.0
2018-08-13 13:40:00,25.36,25.42,25.35,25.41,68924.0,23.3604,23.4157,23.3512,23.4065,68924.0
2018-08-13 13:50:00,25.41,25.44,25.4,25.43,30862.0,23.4065,23.4341,23.3973,23.4249,30862.0
2018-08-13 14:00:00,25.43,25.47,25.42,25.45,46488.0,23.4249,23.4617,23.4157,23.4433,46488.0
2018-08-13 14:10:00,25.44,25.47,25.44,25.46,35600.0,23.4341,23.4617,23.4341,23.4525,35600.0
2018-08-13 14:20:00,25.46,25.49,25.43,25.44,87198.0,23.4525,23.4802,23.4249,23.4341,87198.0
2018-08-13 14:30:00,25.44,25.46,25.41,25.44,69466.0,23.4341,23.4525,23.4065,23.4341,69466.0
2018-08-13 14:40:00,25.44,25.44,25.36,25.37,72265.0,23.4341,23.4341,23.3604,23.3696,72265.0
2018-08-13 14:50:00,25.37,25.37,25.3,25.3,66971.0,23.3696,23.3696,23.3051,23.3051,66971.0
2018-08-13 15:00:00,25.3,25.32,25.28,25.31,75277.0,23.3051,23.3236,23.2867,23.3144,75277.0
2018-08-13 15:10:00,25.31,25.33,25.28,25.3,156000.0,23.3144,23.3328,23.2867,23.3051,156000.0
2018-08-13 15:20:00,25.3,25.31,25.23,25.24,69735.0,23.3051,23.3144,23.2407,23.2499,69735.0
2018-08-13 15:30:00,25.25,25.25,25.21,25.21,114175.0,23.2591,23.2591,23.2222,23.2222,114175.0
2018-08-13 15:40:00,25.21,25.23,25.16,25.2,244048.0,23.2222,23.2407,23.1762,23.213,244048.0
2018-08-13 15:50:00,25.2,25.2,25.12,25.19,492441.0,23.213,23.213,23.1393,23.2038,492441.0
2018-08-14 09:30:00,25.25,25.41,25.19,25.27,276319.0,23.2591,23.4065,23.2038,23.2775,276319.0
2018-08-14 09:40:00,25.27,25.46,25.27,25.43,321419.0,23.2775,23.4525,23.2775,23.4249,321419.0
2018-08-14 09:50:00,25.44,25.45,25.31,25.38,141825.0,23.4341,23.4433,23.3144,23.3788,141825.0
2018-08-14 10:00:00,25.38,25.4,25.22,25.22,48343.0,23.3788,23.3973,23.2314,23.2314,48343.0
2018-08-14 10:10:00,25.23,25.38,25.22,25.35,151367.0,23.2407,23.3788,23.2314,23.3512,151367.0
2018-08-14 10:20:00,25.35,25.4,25.33,25.38,69004.0,23.3512,23.3973,23.3328,23.3788,69004.0
2018-08-14 10:30:00,25.38,25.38,25.31,25.31,69488.0,23.3788,23.3788,23.3144,23.3144,69488.0
2018-08-14 10:40:00,25.31,25.39,25.31,25.38,224790.0,23.3144,23.388,23.3144,23.3788,224790.0
2018-08-14 10:50:00,25.38,25.42,25.35,25.39,65951.0,23.3788,23.4157,23.3512,23.388,65951.0
2018-08-14 11:00:00,25.39,25.42,25.36,25.36,37442.0,23.388,23.4157,23.3604,23.3604,37442.0
2018-08-14 11:10:00,25.36,25.39,25.33,25.34,107628.0,23.3604,23.388,23.3328,23.342,107628.0
2018-08-14 11:20:00,25.35,25.38,25.34,25.36,21581.0,23.3512,23.3788,23.342,23.3604,21581.0
2018-08-14 11:30:00,25.36,25.37,25.34,25.34,41940.0,23.3604,23.3696,23.342,23.342,41940.0
2018-08-14 11:40:00,25.35,25.38,25.34,25.35,71487.0,23.3512,23.3788,23.342,23.3512,71487.0
2018-08-14 11:50:00,25.35,25.35,25.29,25.29,28167.0,23.3512,23.3512,23.2959,23.2959,28167.0
2018-08-14 12:00:00,25.29,25.31,25.28,25.28,20805.0,23.2959,23.3144,23.2867,23.2867,20805.0
2018-08-14 12:10:00,25.29,25.3,25.27,25.3,89985.0,23.2959,23.3051,23.2775,23.3051,89985.0
2018-08-14 12:20:00,25.3,25.34,25.28,25.34,65409.0,23.3051,23.342,23.2867,23.342,65409.0
2018-08-14 12:30:00,25.34,25.35,25.31,25.32,69797.0,23.342,23.3512,23.3144,23.3236,69797.0
2018-08-14 12:40:00,25.31,25.32,25.31,25.32,56794.0,23.3144,23.3236,23.3144,23.3236,56794.0
2018-08-14 12:50:00,25.32,25.38,25.31,25.35,96218.0,23.3236,23.3788,23.3144,23.3512,96218.0
2018-08-14 13:00:00,25.36,25.38,25.33,25.34,70254.0,23.3604,23.3788,23.3328,23.342,70254.0
2018-08-14 13:10:00,25.34,25.35,25.31,25.32,32608.0,23.342,23.3512,23.3144,23.3236,32608.0
2018-08-14 13:20:00,25.33,25.34,25.28,25.3,28432.0,23.3328,23.342,23.2867,23.3051,28432.0
2018-08-14 13:30:00,25.3,25.35,25.29,25.33,110078.0,23.3051,23.3512,23.2959,23.3328,110078.0
2018-08-14 13:40:00,25.33,25.34,25.31,25.32,70697.0,23.3328,23.342,23.3144,23.3236,70697.0
2018-08-14 13:50:00,25.31,25.39,25.31,25.37,32044.0,23.3144,23.388,23.3144,23.3696,32044.0
2018-08-14 14:00:00,25.38,25.38,25.37,25.38,38269.0,23.3788,23.3788,23.3696,23.3788,38269.0
2018-08-14 14:10:00,25.38,25.39,25.37,25.38,47086.0,23.3788,23.388,23.3696,23.3788,47086.0
2018-08-14 14:20:00,25.38,25.39,25.35,25.39,68232.0,23.3788,23.388,23.3512,23.388,68232.0
2018-08-14 14:30:00,25.39,25.42,25.38,25.42,44416.0,23.388,23.4157,23.3788,23.4157,44416.0
2018-08-14 14:40:00,25.42,25.47,25.41,25.46,68596.0,23.4157,23.4617,23.4065,23.4525,68596.0
2018-08-14 14:50:00,25.47,25.52,25.46,25.52,39423.0,23.4617,23.5078,23.4525,23.5078,39423.0
2018-08-14 15:00:00,25.52,25.56,25.51,25.56,26450.0,23.5078,23.5446,23.4986,23.5446,26450.0
2018-08-14 15:10:00,25.56,25.57,25.5,25.53,66994.0,23.5446,23.5539,23.4894,23.517,66994.0
2018-08-14 15:20:00,25.53,25.57,25.52,25.56,101125.0,23.517,23.5539,23.5078,23.5446,101125.0
2018-08-14 15:30:00,25.55,25.57,25.51,25.52,128991.0,23.5354,23.5539,23.4986,23.5078,128991.0
2018-08-14 15:40:00,25.52,25.54,25.51,25.54,85976.0,23.5078,23.5262,23.4986,23.5262,85976.0
2018-08-14 15:50:00,25.53,25.54,25.39,25.45,595121.0,23.517,23.5262,23.388,23.4433,595121.0
2018-08-15 09:30:00,25.22,25.41,25.21,25.39,67596.0,23.2314,23.4065,23.2222,23.388,67596.0
2018-08-15 09:40:00,25.4,25.46,25.36,25.4,32176.0,23.3973,23.4525,23.3604,23.3973,32176.0
2018-08-15 09:50:00,25.39,25.4,25.27,25.3,42640.0,23.388,23.3973,23.2775,23.3051,42640.0
2018-08-15 10:00:00,25.29,25.37,25.27,25.32,145372.0,23.2959,23.3696,23.2775,23.3236,145372.0
2018-08-15 10:10:00,25.32,25.38,25.31,25.35,27620.0,23.3236,23.3788,23.3144,23.3512,27620.0
2018-08-15 10:20:00,25.35,25.42,25.35,25.38,72783.0,23.3512,23.4157,23.3512,23.3788,72783.0
2018-08-15 10:30:00,25.38,25.4,25.35,25.37,43686.0,23.3788,23.3973,23.3512,23.3696,43686.0
2018-08-15 10:40:00,25.38,25.39,25.32,25.36,24659.0,23.3788,23.388,23.3236,23.3604,24659.0
2018-08-15 10:50:00,25.35,25.36,25.25,25.25,26481.0,23.3512,23.3604,23.2591,23.2591,26481.0
2018-08-15 11:00:00,25.26,25.26,25.16,25.21,37187.0,23.2683,23.2683,23.1762,23.2222,37187.0
2018-08-15 11:10:00,25.21,25.25,25.18,25.24,126803.0,23.2222,23.2591,23.1946,23.2499,126803.0
2018-08-15 11:20:00,25.24,25.31,25.21,25.26,82006.0,23.2499,23.3144,23.2222,23.2683,82006.0
2018-08-15 11:30:00,25.26,25.33,25.24,25.31,26142.0,23.2683,23.3328,23.2499,23.3144,26142.0
2018-08-15 11:40:00,25.32,25.34,25.3,25.32,14586.0,23.3236,23.342,23.3051,23.3236,14586.0
2018-08-15 11:50:00,25.32,25.32,25.24,25.24,13736.0,23.3236,23.3236,23.2499,23.2499,13736.0
2018-08-15 12:00:00,25.25,25.28,25.23,25.27,31280.0,23.2591,23.2867,23.2407,23.2775,31280.0
2018-08-15 12:10:00,25.27,25.34,25.26,25.31,12655.0,23.2775,23.342,23.2683,23.3144,12655.0
2018-08-15 12:20:00,25.31,25.34,25.3,25.31,15579.0,23.3144,23.342,23.3051,23.3144,15579.0
2018-08-15 12:30:00,25.3,25.34,25.3,25.34,18009.0,23.3051,23.342,23.3051,23.342,18009.0
2018-08-15 12:40:00,25.34,25.34,25.3,25.3,19315.0,23.342,23.342,23.3051,23.3051,19315.0
2018-08-15 12:50:00,25.3,25.31,25.27,25.28,17202.0,23.3051,23.3144,23.2775,23.2867,17202.0
2018-08-15 13:00:00,25.29,25.32,25.28,25.29,77822.0,23.2959,23.3236,23.2867,23.2959,77822.0
2018-08-15 13:10:00,25.28,25.29,25.24,25.24,31668.0,23.2867,23.2959,23.2499,23.2499,31668.0
2018-08-15 13:20:00,25.23,25.25,25.2,25.22,14086.0,23.2407,23.2591,23.213,23.2314,14086.0
2018-08-15 13:30:00,25.21,25.22,25.19,25.21,14555.0,23.2222,23.2314,23.2038,23.2222,14555.0
2018-08-15 13:40:00,25.21,25.22,25.16,25.17,29267.0,23.2222,23.2314,23.1762,23.1854,29267.0
2018-08-15 13:50:00,25.17,25.2,25.16,25.16,16420.0,23.1854,23.213,23.1762,23.1762,16420.0
2018-08-15 14:00:00,25.16,25.17,25.13,25.13,12050.0,23.1762,23.1854,23.1485,23.1485,12050.0
2018-08-15 14:10:00,25.12,25.15,25.11,25.14,21976.0,23.1393,23.167,23.1301,23.1578,21976.0
2018-08-15 14:20:00,25.14,25.17,25.11,25.14,69272.0,23.1578,23.1854,23.1301,23.1578,69272.0
2018-08-15 14:30:00,25.14,25.16,25.13,25.16,85063.0,23.1578,23.1762,23.1485,23.1762,85063.0
2018-08-15 14:40:00,25.16,25.16,25.07,25.1,38997.0,23.1762,23.1762,23.0933,23.1209,38997.0
2018-08-15 14:50:00,25.1,25.11,25.05,25.06,60831.0,23.1209,23.1301,23.0749,23.0841,60831.0
2018-08-15 15:00:00,25.07,25.12,25.06,25.12,29195.0,23.0933,23.1393,23.0841,23.1393,29195.0
2018-08-15 15:10:00,25.12,25.13,25.08,25.11,35297.0,23.1393,23.1485,23.1025,23.1301,35297.0
2018-08-15 15:20:00,25.11,25.14,25.1,25.14,38398.0,23.1301,23.1578,23.1209,23.1578,38398.0
2018-08-15 15:30:00,25.14,25.21,25.13,25.21,56738.0,23.1578,23.2222,23.1485,23.2222,56738.0
2018-08-15 15:40:00,25.21,25.25,25.2,25.25,94291.0,23.2222,23.2591,23.213,23.2591,94291.0
2018-08-15 15:50:00,25.25,25.25,25.06,25.1,396741.0,23.2591,23.2591,23.0841,23.1209,396741.0
2018-08-16 09:30:00,25.35,25.42,25.3,25.33,53239.0,23.3512,23.4157,23.3051,23.3328,53239.0
2018-08-16 09:40:00,25.32,25.35,25.31,25.35,16217.0,23.3236,23.3512,23.3144,23.3512,16217.0
2018-08-16 09:50:00,25.34,25.38,25.34,25.35,30131.0,23.342,23.3788,23.342,23.3512,30131.0
2018-08-16 10:00:00,25.36,25.42,25.35,25.41,83402.0,23.3604,23.4157,23.3512,23.4065,83402.0
2018-08-16 10:10:00,25.42,25.43,25.37,25.37,26010.0,23.4157,23.4249,23.3696,23.3696,26010.0
2018-08-16 10:20:00,25.38,25.38,25.33,25.33,10052.0,23.3788,23.3788,23.3328,23.3328,10052.0
2018-08-16 10:30:00,25.33,25.35,25.33,25.33,6338.0,23.3328,23.3512,23.3328,23.3328,6338.0
2018-08-16 10:40:00,25.34,25.38,25.33,25.37,20721.0,23.342,23.3788,23.3328,23.3696,20721.0
2018-08-16 10:50:00,25.38,25.38,25.33,25.35,23489.0,23.3788,23.3788,23.3328,23.3512,23489.0
2018-08-16 11:00:00,25.36,25.38,25.35,25.36,13164.0,23.3604,23.3788,23.3512,23.3604,13164.0
2018-08-16 11:10:00,25.36,25.39,25.36,25.37,25182.0,23.3604,23.388,23.3604,23.3696,25182.0
2018-08-16 11:20:00,25.37,25.38,25.37,25.38,4794.0,23.3696,23.3788,23.3696,23.3788,4794.0
2018-08-16 11:30:00,25.37,25.42,25.37,25.41,53772.0,23.3696,23.4157,23.3696,23.4065,53772.0
2018-08-16 11:40:00,25.42,25.45,25.41,25.45,20361.0,23.4157,23.4433,23.4065,23.4433,20361.0
2018-08-16 11:50:00,25.45,25.45,25.39,25.42,32730.0,23.4433,23.4433,23.388,23.4157,32730.0
2018-08-16 12:00:00,25.43,25.47,25.42,25.46,14430.0,23.4249,23.4617,23.4157,23.4525,14430.0
2018-08-16 12:10:00,25.47,25.47,25.44,25.45,22851.0,23.4617,23.4617,23.4341,23.4433,22851.0
2018-08-16 12:20:00,25.45,25.46,25.45,25.45,4200.0,23.4433,23.4525,23.4433,23.4433,4200.0
2018-08-16 12:30:00,25.45,25.46,25.35,25.37,57675.0,23.4433,23.4525,23.3512,23.3696,57675.0
2018-08-16 12:40:00,25.36,25.38,25.34,25.38,9977.0,23.3604,23.3788,23.342,23.3788,9977.0
2018-08-16 12:50:00,25.38,25.38,25.35,25.36,9068.0,23.3788,23.3788,23.3512,23.3604,9068.0
2018-08-16 13:00:00,25.36,25.37,25.35,25.35,9942.0,23.3604,23.3696,23.3512,23.3512,9942.0
2018-08-16 13:10:00,25.36,25.39,25.35,25.38,15307.0,23.3604,23.388,23.3512,23.3788,15307.0
2018-08-16 13:20:00,25.38,25.38,25.36,25.37,11304.0,23.3788,23.3788,23.3604,23.3696,11304.0
2018-08-16 13:30:00,25.37,25.4,25.36,25.39,3785.0,23.3696,23.3973,23.3604,23.388,3785.0
2018-08-16 13:40:00,25.4,25.4,25.37,25.38,14957.0,23.3973,23.3973,23.3696,23.3788,14957.0
2018-08-16 13:50:00,25.38,25.4,25.37,25.4,10536.0,23.3788,23.3973,23.3696,23.3973,10536.0
2018-08-16 14:00:00,25.39,25.41,25.38,25.41,16020.0,23.388,23.4065,23.3788,23.4065,16020.0
2018-08-16 14:10:00,25.41,25.41,25.38,25.4,19471.0,23.4065,23.4065,23.3788,23.3973,19471.0
2018-08-16 14:20:00,25.39,25.4,25.37,25.37,16287.0,23.388,23.3973,23.3696,23.3696,16287.0
2018-08-16 14:30:00,25.36,25.39,25.35,25.36,27240.0,23.3604,23.388,23.3512,23.3604,27240.0
2018-08-16 14:40:00,25.36,25.38,25.35,25.38,12910.0,23.3604,23.3788,23.3512,23.3788,12910.0
2018-08-16 14:50:00,25.38,25.39,25.37,25.39,17147.0,23.3788,23.388,23.3696,23.388,17147.0
2018-08-16 15:00:00,25.39,25.41,25.38,25.41,20781.0,23.388,23.4065,23.3788,23.4065,20781.0
2018-08-16 15:10:00,25.41,25.42,25.4,25.42,37850.0,23.4065,23.4157,23.3973,23.4157,37850.0
2018-08-16 15:20:00,25.42,25.42,25.39,25.39,30462.0,23.4157,23.4157,23.388,23.388,30462.0
2018-08-16 15:30:00,25.39,25.4,25.38,25.39,41282.0,23.388,23.3973,23.3788,23.388,41282.0
2018-08-16 15:40:00,25.38,25.4,25.36,25.36,73007.0,23.3788,23.3973,23.3604,23.3604,73007.0
2018-08-16 15:50:00,25.37,25.38,25.34,25.38,282715.0,23.3696,23.3788,23.342,23.3788,282715.0
2018-08-17 09:30:00,25.32,25.42,25.22,25.39,72346.0,23.3236,23.4157,23.2314,23.388,72346.0
2018-08-17 09:40:00,25.38,25.39,25.35,25.38,21118.0,23.3788,23.388,23.3512,23.3788,21118.0
2018-08-17 09:50:00,25.39,25.47,25.38,25.46,84411.0,23.388,23.4617,23.3788,23.4525,84411.0
2018-08-17 10:00:00,25.47,25.5,25.46,25.49,73885.0,23.4617,23.4894,23.4525,23.4802,73885.0
2018-08-17 10:10:00,25.49,25.51,25.43,25.44,64161.0,23.4802,23.4986,23.4249,23.4341,64161.0
2018-08-17 10:20:00,25.43,25.43,25.39,25.42,27913.0,23.4249,23.4249,23.388,23.4157,27913.0
2018-08-17 10:30:00,25.43,25.49,25.43,25.47,41371.0,23.4249,23.4802,23.4249,23.4617,41371.0
2018-08-17 10:40:00,25.46,25.47,25.43,25.46,34961.0,23.4525,23.4617,23.4249,23.4525,34961.0
2018-08-17 10:50:00,25.46,25.48,25.45,25.46,25846.0,23.4525,23.4709,23.4433,23.4525,25846.0
2018-08-17 11:00:00,25.46,25.47,25.37,25.37,34274.0,23.4525,23.4617,23.3696,23.3696,34274.0
2018-08-17 11:10:00,25.37,25.37,25.32,25.34,35178.0,23.3696,23.3696,23.3236,23.342,35178.0
2018-08-17 11:20:00,25.33,25.34,25.32,25.32,15309.0,23.3328,23.342,23.3236,23.3236,15309.0
2018-08-17 11:30:00,25.31,25.33,25.28,25.29,20539.0,23.3144,23.3328,23.2867,23.2959,20539.0
2018-08-17 11:40:00,25.29,25.33,25.29,25.33,13594.0,23.2959,23.3328,23.2959,23.3328,13594.0
2018-08-17 11:50:00,25.33,25.34,25.3,25.33,28458.0,23.3328,23.342,23.3051,23.3328,28458.0
2018-08-17 12:00:00,25.34,25.34,25.3,25.3,9399.0,23.342,23.342,23.3051,23.3051,9399.0
2018-08-17 12:10:00,25.3,25.31,25.27,25.27,14564.0,23.3051,23.3144,23.2775,23.2775,14564.0
2018-08-17 12:20:00,25.28,25.3,25.27,25.28,31264.0,23.2867,23.3051,23.2775,23.2867,31264.0
2018-08-17 12:30:00,25.28,25.31,25.28,25.31,15807.0,23.2867,23.3144,23.2867,23.3144,15807.0
2018-08-17 12:40:00,25.3,25.31,25.3,25.31,15705.0,23.3051,23.3144,23.3051,23.3144,15705.0
2018-08-17 12:50:00,25.3,25.31,25.27,25.27,25168.0,23.3051,23.3144,23.2775,23.2775,25168.0
2018-08-17 13:00:00,25.28,25.3,25.27,25.3,29894.0,23.2867,23.3051,23.2775,23.3051,29894.0
2018-08-17 13:10:00,25.3,25.34,25.28,25.34,122342.0,23.3051,23.342,23.2867,23.342,122342.0
2018-08-17 13:20:00,25.34,25.34,25.32,25.33,20984.0,23.342,23.342,23.3236,23.3328,20984.0
2018-08-17 13:30:00,25.33,25.33,25.32,25.33,21675.0,23.3328,23.3328,23.3236,23.3328,21675.0
2018-08-17 13:40:00,25.33,25.35,25.32,25.33,31955.0,23.3328,23.3512,23.3236,23.3328,31955.0
2018-08-17 13:50:00,25.32,25.35,25.32,25.35,17604.0,23.3236,23.3512,23.3236,23.3512,17604.0
2018-08-17 14:00:00,25.35,25.39,25.34,25.39,32297.0,23.3512,23.388,23.342,23.388,32297.0
2018-08-17 14:10:00,25.39,25.41,25.38,25.4,27933.0,23.388,23.4065,23.3788,23.3973,27933.0
2018-08-17 14:20:00,25.41,25.44,25.4,25.44,35015.0,23.4065,23.4341,23.3973,23.4341,35015.0
2018-08-17 14:30:00,25.44,25.44,25.41,25.43,28393.0,23.4341,23.4341,23.4065,23.4249,28393.0
2018-08-17 14:40:00,25.43,25.45,25.42,25.42,32904.0,23.4249,23.4433,23.4157,23.4157,32904.0
2018-08-17 14:50:00,25.43,25.46,25.42,25.46,40038.0,23.4249,23.4525,23.4157,23.4525,40038.0
2018-08-17 15:00:00,25.45,25.47,25.44,25.45,31445.0,23.4433,23.4617,23.4341,23.4433,31445.0
2018-08-17 15:10:00,25.46,25.47,25.45,25.46,16214.0,23.4525,23.4617,23.4433,23.4525,16214.0
2018-08-17 15:20:00,25.46,25.47,25.46,25.46,20630.0,23.4525,23.4617,23.4525,23.4525,20630.0
2018-08-17 15:30:00,25.46,25.47,25.42,25.43,50016.0,23.4525,23.4617,23.4157,23.4249,50016.0
2018-08-17 15:40:00,25.43,25.45,25.42,25.43,55603.0,23.4249,23.4433,23.4157,23.4249,55603.0
2018-08-17 15:50:00,25.44,25.45,25.38,25.39,173095.0,23.4341,23.4433,23.3788,23.388,173095.0
2018-08-20 09:30:00,25.3,25.41,25.27,25.41,187559.0,23.3051,23.4065,23.2775,23.4065,187559.0
2018-08-20 09:40:00,25.41,25.44,25.34,25.4,74679.0,23.4065,23.4341,23.342,23.3973,74679.0
2018-08-20 09:50:00,25.4,25.42,25.35,25.39,30382.0,23.3973,23.4157,23.3512,23.388,30382.0
2018-08-20 10:00:00,25.38,25.42,25.38,25.42,46958.0,23.3788,23.4157,23.3788,23.4157,46958.0
2018-08-20 10:10:00,25.41,25.46,25.35,25.39,48395.0,23.4065,23.4525,23.3512,23.388,48395.0
2018-08-20 10:20:00,25.39,25.41,25.35,25.41,39263.0,23.388,23.4065,23.3512,23.4065,39263.0
2018-08-20 10:30:00,25.41,25.46,25.41,25.43,42155.0,23.4065,23.4525,23.4065,23.4249,42155.0
2018-08-20 10:40:00,25.43,25.46,25.39,25.4,25686.0,23.4249,23.4525,23.388,23.3973,25686.0
2018-08-20 10:50:00,25.39,25.4,25.35,25.38,13050.0,23.388,23.3973,23.3512,23.3788,13050.0
2018-08-20 11:00:00,25.38,25.38,25.36,25.38,7675.0,23.3788,23.3788,23.3604,23.3788,7675.0
2018-08-20 11:10:00,25.38,25.45,25.37,25.43,48404.0,23.3788,23.4433,23.3696,23.4249,48404.0
2018-08-20 11:20:00,25.42,25.46,25.41,25.42,38452.0,23.4157,23.4525,23.4065,23.4157,38452.0
2018-08-20 11:30:00,25.43,25.47,25.42,25.46,36830.0,23.4249,23.4617,23.4157,23.4525,36830.0
2018-08-20 11:40:00,25.48,25.52,25.47,25.48,58165.0,23.4709,23.5078,23.4617,23.4709,58165.0
2018-08-20 11:50:00,25.48,25.53,25.45,25.46,46695.0,23.4709,23.517,23.4433,23.4525,46695.0
2018-08-20 12:00:00,25.46,25.48,25.44,25.46,17628.0,23.4525,23.4709,23.4341,23.4525,17628.0
2018-08-20 12:10:00,25.46,25.47,25.45,25.45,15384.0,23.4525,23.4617,23.4433,23.4433,15384.0
2018-08-20 12:20:00,25.45,25.46,25.42,25.42,12398.0,23.4433,23.4525,23.4157,23.4157,12398.0
2018-08-20 12:30:00,25.42,25.45,25.41,25.45,15124.0,23.4157,23.4433,23.4065,23.4433,15124.0
2018-08-20 12:40:00,25.45,25.45,25.44,25.44,8110.0,23.4433,23.4433,23.4341,23.4341,8110.0
2018-08-20 12:50:00,25.44,25.44,25.42,25.42,16789.0,23.4341,23.4341,23.4157,23.4157,16789.0
2018-08-20 13:00:00,25.43,25.44,25.41,25.42,17539.0,23.4249,23.4341,23.4065,23.4157,17539.0
2018-08-20 13:10:00,25.43,25.43,25.42,25.43,3094.0,23.4249,23.4249,23.4157,23.4249,3094.0
2018-08-20 13:20:00,25.43,25.45,25.41,25.41,39777.0,23.4249,23.4433,23.4065,23.4065,39777.0
2018-08-20 13:30:00,25.41,25.42,25.39,25.42,24620.0,23.4065,23.4157,23.388,23.4157,24620.0
2018-08-20 13:40:00,25.42,25.44,25.41,25.44,13933.0,23.4157,23.4341,23.4065,23.4341,13933.0
2018-08-20 13:50:00,25.43,25.45,25.42,25.44,27324.0,23.4249,23.4433,23.4157,23.4341,27324.0
2018-08-20 14:00:00,25.45,25.45,25.4,25.44,92141.0,23.4433,23.4433,23.3973,23.4341,92141.0
2018-08-20 14:10:00,25.44,25.48,25.44,25.48,129741.0,23.4341,23.4709,23.4341,23.4709,129741.0
2018-08-20 14:20:00,25.48,25.56,25.47,25.56,135261.0,23.4709,23.5446,23.4617,23.5446,135261.0
2018-08-20 14:30:00,25.56,25.58,25.55,25.58,24703.0,23.5446,23.5631,23.5354,23.5631,24703.0
2018-08-20 14:40:00,25.57,25.58,25.54,25.56,50972.0,23.5539,23.5631,23.5262,23.5446,50972.0
2018-08-20 14:50:00,25.57,25.64,25.54,25.63,120342.0,23.5539,23.6183,23.5262,23.6091,120342.0
2018-08-20 15:00:00,25.62,25.65,25.61,25.65,186848.0,23.5999,23.6275,23.5907,23.6275,186848.0
2018-08-20 15:10:00,25.65,25.72,25.65,25.71,143765.0,23.6275,23.692,23.6275,23.6828,143765.0
2018-08-20 15:20:00,25.71,25.72,25.66,25.69,98414.0,23.6828,23.692,23.6368,23.6644,98414.0
2018-08-20 15:30:00,25.68,25.73,25.68,25.73,87966.0,23.6552,23.7012,23.6552,23.7012,87966.0
2018-08-20 15:40:00,25.72,25.84,25.69,25.71,334977.0,23.692,23.8026,23.6644,23.6828,334977.0
2018-08-20 15:50:00,25.7,25.71,25.43,25.54,940087.0,23.6736,23.6828,23.4249,23.5262,940087.0
2018-08-21 09:30:00,25.61,25.69,25.57,25.69,56728.0,23.5907,23.6644,23.5539,23.6644,56728.0
2018-08-21 09:40:00,25.71,25.8,25.69,25.78,46777.0,23.6828,23.7657,23.6644,23.7473,46777.0
2018-08-21 09:50:00,25.78,25.86,25.78,25.81,59266.0,23.7473,23.821,23.7473,23.7749,59266.0
2018-08-21 10:00:00,25.81,25.88,25.8,25.86,34944.0,23.7749,23.8394,23.7657,23.821,34944.0
2018-08-21 10:10:00,25.86,25.94,25.86,25.9,41503.0,23.821,23.8947,23.821,23.8578,41503.0
2018-08-21 10:20:00,25.91,25.95,25.87,25.89,18205.0,23.867,23.9039,23.8302,23.8486,18205.0
2018-08-21 10:30:00,25.89,25.89,25.84,25.85,27667.0,23.8486,23.8486,23.8026,23.8118,27667.0
2018-08-21 10:40:00,25.84,25.88,25.81,25.82,27033.0,23.8026,23.8394,23.7749,23.7841,27033.0
2018-08-21 10:50:00,25.83,25.84,25.8,25.83,31038.0,23.7934,23.8026,23.7657,23.7934,31038.0
2018-08-21 11:00:00,25.83,25.84,25.8,25.83,36618.0,23.7934,23.8026,23.7657,23.7934,36618.0
2018-08-21 11:10:00,25.82,25.83,25.8,25.8,54334.0,23.7841,23.7934,23.7657,23.7657,54334.0
2018-08-21 11:20:00,25.81,25.86,25.79,25.86,42508.0,23.7749,23.821,23.7565,23.821,42508.0
2018-08-21 11:30:00,25.86,25.91,25.85,25.89,24794.0,23.821,23.867,23.8118,23.8486,24794.0
2018-08-21 11:40:00,25.88,25.89,25.8,25.82,15189.0,23.8394,23.8486,23.7657,23.7841,15189.0
2018-08-21 11:50:00,25.83,25.86,25.82,25.84,18809.0,23.7934,23.821,23.7841,23.8026,18809.0
2018-08-21 12:00:00,25.83,25.89,25.83,25.87,33823.0,23.7934,23.8486,23.7934,23.8302,33823.0
2018-08-21 12:10:00,25.86,25.9,25.86,25.89,17950.0,23.821,23.8578,23.821,23.8486,17950.0
2018-08-21 12:20:00,25.89,25.97,25.89,25.93,72656.0,23.8486,23.9223,23.8486,23.8855,72656.0
2018-08-21 12:30:00,25.94,25.95,25.89,25.9,22462.0,23.8947,23.9039,23.8486,23.8578,22462.0
2018-08-21 12:40:00,25.91,25.95,25.9,25.94,46377.0,23.867,23.9039,23.8578,23.8947,46377.0
2018-08-21 12:50:00,25.94,25.97,25.92,25.95,61627.0,23.8947,23.9223,23.8763,23.9039,61627.0
2018-08-21 13:00:00,25.95,25.97,25.94,25.96,35510.0,23.9039,23.9223,23.8947,23.9131,35510.0
2018-08-21 13:10:00,25.95,25.97,25.94,25.96,50609.0,23.9039,23.9223,23.8947,23.9131,50609.0
2018-08-21 13:20:00,25.96,26.05,25.95,25.95,193908.0,23.9131,23.996,23.9039,23.9039,193908.0
2018-08-21 13:30:00,25.96,26.03,25.95,26.02,28913.0,23.9131,23.9776,23.9039,23.9684,28913.0
2018-08-21 13:40:00,26.02,26.03,26.0,26.01,11680.0,23.9684,23.9776,23.9499,23.9592,11680.0
2018-08-21 13:50:00,26.02,26.06,26.01,26.04,24730.0,23.9684,24.0052,23.9592,23.9868,24730.0
2018-08-21 14:00:00,26.03,26.04,26.0,26.03,35943.0,23.9776,23.9868,23.9499,23.9776,35943.0
2018-08-21 14:10:00,26.03,26.06,26.02,26.04,26731.0,23.9776,24.0052,23.9684,23.9868,26731.0
2018-08-21 14:20:00,26.03,26.03,25.98,25.98,17390.0,23.9776,23.9776,23.9315,23.9315,17390.0
2018-08-21 14:30:00,25.99,25.99,25.95,25.98,34344.0,23.9407,23.9407,23.9039,23.9315,34344.0
2018-08-21 14:40:00,25.98,26.02,25.98,26.0,48030.0,23.9315,23.9684,23.9315,23.9499,48030.0
2018-08-21 14:50:00,25.99,26.01,25.98,26.0,37588.0,23.9407,23.9592,23.9315,23.9499,37588.0
2018-08-21 15:00:00,26.0,26.01,25.99,26.01,11393.0,23.9499,23.9592,23.9407,23.9592,11393.0
2018-08-21 15:10:00,26.01,26.02,26.0,26.02,12911.0,23.9592,23.9684,23.9499,23.9684,12911.0
2018-08-21 15:20:00,26.01,26.05,25.98,26.03,76654.0,23.9592,23.996,23.9315,23.9776,76654.0
2018-08-21 15:30:00,26.02,26.04,26.0,26.0,32627.0,23.9684,23.9868,23.9499,23.9499,32627.0
2018-08-21 15:40:00,26.01,26.01,25.87,25.89,127298.0,23.9592,23.9592,23.8302,23.8486,127298.0
2018-08-21 15:50:00,25.89,25.92,25.88,25.89,161131.0,23.8486,23.8763,23.8394,23.8486,161131.0
2018-08-22 09:30:00,25.89,25.97,25.62,25.88,111847.0,23.8486,23.9223,23.5999,23.8394,111847.0
2018-08-22 09:40:00,25.87,25.92,25.83,25.89,37188.0,23.8302,23.8763,23.7934,23.8486,37188.0
2018-08-22 09:50:00,25.9,25.94,25.87,25.9,20906.0,23.8578,23.8947,23.8302,23.8578,20906.0
2018-08-22 10:00:00,25.9,25.95,25.88,25.94,19663.0,23.8578,23.9039,23.8394,23.8947,19663.0
2018-08-22 10:10:00,25.94,26.02,25.93,26.02,77672.0,23.8947,23.9684,23.8855,23.9684,77672.0
2018-08-22 10:20:00,26.02,26.03,25.95,25.96,18024.0,23.9684,23.9776,23.9039,23.9131,18024.0
2018-08-22 10:30:00,25.96,25.99,25.94,25.97,33136.0,23.9131,23.9407,23.8947,23.9223,33136.0
2018-08-22 10:40:00,25.96,25.97,25.93,25.96,23888.0,23.9131,23.9223,23.8855,23.9131,23888.0
2018-08-22 10:50:00,25.96,26.04,25.95,26.03,62890.0,23.9131,23.9868,23.9039,23.9776,62890.0
2018-08-22 11:00:00,26.03,26.05,26.0,26.02,44780.0,23.9776,23.996,23.9499,23.9684,44780.0
2018-08-22 11:10:00,26.02,26.11,26.01,26.09,75475.0,23.9684,24.0513,23.9592,24.0329,75475.0
2018-08-22 11:20:00,26.09,26.12,26.08,26.09,32457.0,24.0329,24.0605,24.0236,24.0329,32457.0
2018-08-22 11:30:00,26.1,26.12,26.05,26.11,61092.0,24.0421,24.0605,23.996,24.0513,61092.0
2018-08-22 11:40:00,26.11,26.12,26.09,26.1,27980.0,24.0513,24.0605,24.0329,24.0421,27980.0
2018-08-22 11:50:00,26.09,26.11,26.08,26.1,35340.0,24.0329,24.0513,24.0236,24.0421,35340.0
2018-08-22 12:00:00,26.11,26.17,26.1,26.13,62653.0,24.0513,24.1065,24.0421,24.0697,62653.0
2018-08-22 12:10:00,26.13,26.16,26.11,26.16,30475.0,24.0697,24.0973,24.0513,24.0973,30475.0
2018-08-22 12:20:00,26.16,26.16,26.12,26.14,27922.0,24.0973,24.0973,24.0605,24.0789,27922.0
2018-08-22 12:30:00,26.14,26.15,26.13,26.14,16046.0,24.0789,24.0881,24.0697,24.0789,16046.0
2018-08-22 12:40:00,26.14,26.16,26.13,26.16,15923.0,24.0789,24.0973,24.0697,24.0973,15923.0
2018-08-22 12:50:00,26.16,26.16,26.12,26.15,78586.0,24.0973,24.0973,24.0605,24.0881,78586.0
2018-08-22 13:00:00,26.14,26.15,26.14,26.14,12481.0,24.0789,24.0881,24.0789,24.0789,12481.0
2018-08-22 13:10:00,26.14,26.18,26.14,26.18,15560.0,24.0789,24.1158,24.0789,24.1158,15560.0
2018-08-22 13:20:00,26.17,26.2,26.17,26.2,19482.0,24.1065,24.1342,24.1065,24.1342,19482.0
2018-08-22 13:30:00,26.2,26.24,26.19,26.22,32135.0,24.1342,24.171,24.125,24.1526,32135.0
2018-08-22 13:40:00,26.22,26.24,26.21,26.24,26788.0,24.1526,24.171,24.1434,24.171,26788.0
2018-08-22 13:50:00,26.23,26.27,26.22,26.27,30846.0,24.1618,24.1987,24.1526,24.1987,30846.0
2018-08-22 14:00:00,26.28,26.3,26.25,26.25,31076.0,24.2079,24.2263,24.1802,24.1802,31076.0
2018-08-22 14:10:00,26.25,26.28,26.25,26.26,45539.0,24.1802,24.2079,24.1802,24.1894,45539.0
2018-08-22 14:20:00,26.25,26.26,26.21,26.23,26586.0,24.1802,24.1894,24.1434,24.1618,26586.0
2018-08-22 14:30:00,26.22,26.23,26.22,26.23,9040.0,24.1526,24.1618,24.1526,24.1618,9040.0
2018-08-22 14:40:00,26.23,26.27,26.22,26.25,40390.0,24.1618,24.1987,24.1526,24.1802,40390.0
2018-08-22 14:50:00,26.26,26.3,26.25,26.3,28390.0,24.1894,24.2263,24.1802,24.2263,28390.0
2018-08-22 15:00:00,26.3,26.33,26.29,26.29,36722.0,24.2263,24.2539,24.2171,24.2171,36722.0
2018-08-22 15:10:00,26.29,26.32,26.29,26.3,36973.0,24.2171,24.2447,24.2171,24.2263,36973.0
2018-08-22 15:20:00,26.31,26.35,26.31,26.34,43689.0,24.2355,24.2724,24.2355,24.2631,43689.0
2018-08-22 15:30:00,26.35,26.37,26.34,26.35,47100.0,24.2724,24.2908,24.2631,24.2724,47100.0
2018-08-22 15:40:00,26.35,26.35,26.27,26.28,136683.0,24.2724,24.2724,24.1987,24.2079,136683.0
2018-08-22 15:50:00,26.28,26.28,26.2,26.22,259041.0,24.2079,24.2079,24.1342,24.1526,259041.0
2018-08-23 09:30:00,26.25,26.26,26.22,26.25,100489.0,24.1802,24.1894,24.1526,24.1802,100489.0
2018-08-23 09:40:00,26.24,26.27,26.22,26.25,49123.0,24.171,24.1987,24.1526,24.1802,49123.0
2018-08-23 09:50:00,26.25,26.29,26.21,26.28,41383.0,24.1802,24.2171,24.1434,24.2079,41383.0
2018-08-23 10:00:00,26.28,26.29,26.25,26.28,22391.0,24.2079,24.2171,24.1802,24.2079,22391.0
2018-08-23 10:10:00,26.28,26.3,26.26,26.3,24360.0,24.2079,24.2263,24.1894,24.2263,24360.0
2018-08-23 10:20:00,26.3,26.34,26.29,26.34,28941.0,24.2263,24.2631,24.2171,24.2631,28941.0
2018-08-23 10:30:00,26.34,26.34,26.28,26.34,38771.0,24.2631,24.2631,24.2079,24.2631,38771.0
2018-08-23 10:40:00,26.34,26.46,26.33,26.41,87179.0,24.2631,24.3737,24.2539,24.3276,87179.0
2018-08-23 10:50:00,26.41,26.42,26.36,26.42,54201.0,24.3276,24.3368,24.2816,24.3368,54201.0
2018-08-23 11:00:00,26.41,26.44,26.39,26.39,53379.0,24.3276,24.3553,24.3092,24.3092,53379.0
2018-08-23 11:10:00,26.4,26.43,26.37,26.38,55510.0,24.3184,24.346,24.2908,24.3,55510.0
2018-08-23 11:20:00,26.37,26.43,26.36,26.4,67172.0,24.2908,24.346,24.2816,24.3184,67172.0
2018-08-23 11:30:00,26.4,26.41,26.38,26.39,61444.0,24.3184,24.3276,24.3,24.3092,61444.0
2018-08-23 11:40:00,26.38,26.44,26.38,26.43,37387.0,24.3,24.3553,24.3,24.346,37387.0
2018-08-23 11:50:00,26.43,26.49,26.43,26.48,55598.0,24.346,24.4013,24.346,24.3921,55598.0
2018-08-23 12:00:00,26.48,26.53,26.48,26.53,34356.0,24.3921,24.4382,24.3921,24.4382,34356.0
2018-08-23 12:10:00,26.53,26.55,26.5,26.53,34659.0,24.4382,24.4566,24.4105,24.4382,34659.0
2018-08-23 12:20:00,26.53,26.6,26.53,26.6,49988.0,24.4382,24.5026,24.4382,24.5026,49988.0
2018-08-23 12:30:00,26.6,26.61,26.57,26.58,33872.0,24.5026,24.5119,24.475,24.4842,33872.0
2018-08-23 12:40:00,26.59,26.6,26.58,26.59,32248.0,24.4934,24.5026,24.4842,24.4934,32248.0
2018-08-23 12:50:00,26.6,26.6,26.59,26.59,21191.0,24.5026,24.5026,24.4934,24.4934,21191.0
2018-08-23 13:00:00,26.6,26.6,26.58,26.6,27310.0,24.5026,24.5026,24.4842,24.5026,27310.0
2018-08-23 13:10:00,26.6,26.6,26.57,26.58,18854.0,24.5026,24.5026,24.475,24.4842,18854.0
2018-08-23 13:20:00,26.58,26.6,26.57,26.6,15372.0,24.4842,24.5026,24.475,24.5026,15372.0
2018-08-23 13:30:00,26.6,26.6,26.58,26.59,33397.0,24.5026,24.5026,24.4842,24.4934,33397.0
2018-08-23 13:40:00,26.6,26.6,26.59,26.6,13067.0,24.5026,24.5026,24.4934,24.5026,13067.0
2018-08-23 13:50:00,26.59,26.6,26.57,26.6,45310.0,24.4934,24.5026,24.475,24.5026,45310.0
2018-08-23 14:00:00,26.6,26.62,26.59,26.6,63018.0,24.5026,24.5211,24.4934,24.5026,63018.0
2018-08-23 14:10:00,26.6,26.6,26.57,26.59,39244.0,24.5026,24.5026,24.475,24.4934,39244.0
2018-08-23 14:20:00,26.58,26.59,26.56,26.57,31212.0,24.4842,24.4934,24.4658,24.475,31212.0
2018-08-23 14:30:00,26.58,26.58,26.54,26.54,28471.0,24.4842,24.4842,24.4474,24.4474,28471.0
2018-08-23 14:40:00,26.54,26.56,26.54,26.56,18010.0,24.4474,24.4658,24.4474,24.4658,18010.0
2018-08-23 14:50:00,26.56,26.58,26.53,26.56,33421.0,24.4658,24.4842,24.4382,24.4658,33421.0
2018-08-23 15:00:00,26.56,26.58,26.56,26.57,36845.0,24.4658,24.4842,24.4658,24.475,36845.0
2018-08-23 15:10:00,26.56,26.58,26.54,26.54,37195.0,24.4658,24.4842,24.4474,24.4474,37195.0
2018-08-23 15:20:00,26.55,26.55,26.5,26.54,47708.0,24.4566,24.4566,24.4105,24.4474,47708.0
2018-08-23 15:30:00,26.54,26.57,26.53,26.55,43230.0,24.4474,24.475,24.4382,24.4566,43230.0
2018-08-23 15:40:00,26.55,26.57,26.51,26.52,83862.0,24.4566,24.475,24.4197,24.4289,83862.0
2018-08-23 15:50:00,26.51,26.52,26.47,26.48,199915.0,24.4197,24.4289,24.3829,24.3921,199915.0
2018-08-24 09:30:00,26.64,26.79,26.5,26.75,58670.0,24.5395,24.6777,24.4105,24.6408,58670.0
2018-08-24 09:40:00,26.76,26.79,26.64,26.69,18508.0,24.65,24.6777,24.5395,24.5855,18508.0
2018-08-24 09:50:00,26.69,26.71,26.65,26.66,21948.0,24.5855,24.604,24.5487,24.5579,21948.0
2018-08-24 10:00:00,26.66,26.73,26.65,26.7,21632.0,24.5579,24.6224,24.5487,24.5948,21632.0
2018-08-24 10:10:00,26.7,26.71,26.65,26.66,16136.0,24.5948,24.604,24.5487,24.5579,16136.0
2018-08-24 10:20:00,26.66,26.72,26.66,26.7,16633.0,24.5579,24.6132,24.5579,24.5948,16633.0
2018-08-24 10:30:00,26.71,26.75,26.7,26.75,12025.0,24.604,24.6408,24.5948,24.6408,12025.0
2018-08-24 10:40:00,26.75,26.78,26.74,26.77,19095.0,24.6408,24.6684,24.6316,24.6592,19095.0
2018-08-24 10:50:00,26.77,26.79,26.74,26.77,20425.0,24.6592,24.6777,24.6316,24.6592,20425.0
2018-08-24 11:00:00,26.77,26.78,26.71,26.71,21428.0,24.6592,24.6684,24.604,24.604,21428.0
2018-08-24 11:10:00,26.71,26.72,26.69,26.69,17547.0,24.604,24.6132,24.5855,24.5855,17547.0
2018-08-24 11:20:00,26.69,26.69,26.63,26.67,30262.0,24.5855,24.5855,24.5303,24.5671,30262.0
2018-08-24 11:30:00,26.67,26.7,26.65,26.65,19063.0,24.5671,24.5948,24.5487,24.5487,19063.0
2018-08-24 11:40:00,26.66,26.7,26.65,26.65,20705.0,24.5579,24.5948,24.5487,24.5487,20705.0
2018-08-24 11:50:00,26.65,26.65,26.6,26.62,16426.0,24.5487,24.5487,24.5026,24.5211,16426.0
2018-08-24 12:00:00,26.63,26.64,26.61,26.64,16025.0,24.5303,24.5395,24.5119,24.5395,16025.0
2018-08-24 12:10:00,26.64,26.65,26.63,26.64,15062.0,24.5395,24.5487,24.5303,24.5395,15062.0
2018-08-24 12:20:00,26.63,26.64,26.6,26.6,19049.0,24.5303,24.5395,24.5026,24.5026,19049.0
2018-08-24 12:30:00,26.59,26.61,26.58,26.61,11302.0,24.4934,24.5119,24.4842,24.5119,11302.0
2018-08-24 12:40:00,26.61,26.61,26.58,26.58,16671.0,24.5119,24.5119,24.4842,24.4842,16671.0
2018-08-24 12:50:00,26.59,26.6,26.56,26.57,13585.0,24.4934,24.5026,24.4658,24.475,13585.0
2018-08-24 13:00:00,26.58,26.59,26.57,26.58,7923.0,24.4842,24.4934,24.475,24.4842,7923.0
2018-08-24 13:10:00,26.58,26.58,26.53,26.57,16494.0,24.4842,24.4842,24.4382,24.475,16494.0
2018-08-24 13:20:00,26.56,26.58,26.56,26.58,15231.0,24.4658,24.4842,24.4658,24.4842,15231.0
2018-08-24 13:30:00,26.58,26.58,26.56,26.56,27987.0,24.4842,24.4842,24.4658,24.4658,27987.0
2018-08-24 13:40:00,26.57,26.57,26.53,26.56,20581.0,24.475,24.475,24.4382,24.4658,20581.0
2018-08-24 13:50:00,26.55,26.58,26.54,26.58,8628.0,24.4566,24.4842,24.4474,24.4842,8628.0
2018-08-24 14:00:00,26.58,26.59,26.56,26.59,14460.0,24.4842,24.4934,24.4658,24.4934,14460.0
2018-08-24 14:10:00,26.59,26.61,26.58,26.59,19091.0,24.4934,24.5119,24.4842,24.4934,19091.0
2018-08-24 14:20:00,26.6,26.63,26.59,26.62,20706.0,24.5026,24.5303,24.4934,24.5211,20706.0
2018-08-24 14:30:00,26.62,26.64,26.61,26.63,15470.0,24.5211,24.5395,24.5119,24.5303,15470.0
2018-08-24 14:40:00,26.63,26.65,26.62,26.65,23103.0,24.5303,24.5487,24.5211,24.5487,23103.0
2018-08-24 14:50:00,26.64,26.67,26.64,26.66,31722.0,24.5395,24.5671,24.5395,24.5579,31722.0
2018-08-24 15:00:00,26.66,26.66,26.64,26.65,19117.0,24.5579,24.5579,24.5395,24.5487,19117.0
2018-08-24 15:10:00,26.66,26.68,26.65,26.67,33799.0,24.5579,24.5763,24.5487,24.5671,33799.0
2018-08-24 15:20:00,26.68,26.68,26.67,26.68,14377.0,24.5763,24.5763,24.5671,24.5763,14377.0
2018-08-24 15:30:00,26.68,26.71,26.67,26.71,40003.0,24.5763,24.604,24.5671,24.604,40003.0
2018-08-24 15:40:00,26.71,26.76,26.7,26.71,109296.0,24.604,24.65,24.5948,24.604,109296.0
2018-08-24 15:50:00,26.7,26.71,26.67,26.69,169136.0,24.5948,24.604,24.5671,24.5855,169136.0
2018-08-27 09:30:00,26.86,26.86,26.66,26.76,64161.0,24.7421,24.7421,24.5579,24.65,64161.0
2018-08-27 09:40:00,26.75,26.82,26.72,26.76,30004.0,24.6408,24.7053,24.6132,24.65,30004.0
2018-08-27 09:50:00,26.76,26.76,26.7,26.75,33169.0,24.65,24.65,24.5948,24.6408,33169.0
2018-08-27 10:00:00,26.75,26.83,26.71,26.78,74223.0,24.6408,24.7145,24.604,24.6684,74223.0
2018-08-27 10:10:00,26.78,26.85,26.75,26.81,43083.0,24.6684,24.7329,24.6408,24.6961,43083.0
2018-08-27 10:20:00,26.83,26.87,26.82,26.84,18560.0,24.7145,24.7513,24.7053,24.7237,18560.0
2018-08-27 10:30:00,26.83,26.88,26.79,26.83,62461.0,24.7145,24.7606,24.6777,24.7145,62461.0
2018-08-27 10:40:00,26.83,26.85,26.81,26.82,24826.0,24.7145,24.7329,24.6961,24.7053,24826.0
2018-08-27 10:50:00,26.81,26.84,26.79,26.81,30309.0,24.6961,24.7237,24.6777,24.6961,30309.0
2018-08-27 11:00:00,26.81,26.85,26.79,26.85,33214.0,24.6961,24.7329,24.6777,24.7329,33214.0
2018-08-27 11:10:00,26.85,26.85,26.8,26.84,26010.0,24.7329,24.7329,24.6869,24.7237,26010.0
2018-08-27 11:20:00,26.84,26.88,26.83,26.83,36261.0,24.7237,24.7606,24.7145,24.7145,36261.0
2018-08-27 11:30:00,26.84,26.84,26.76,26.77,38857.0,24.7237,24.7237,24.65,24.6592,38857.0
2018-08-27 11:40:00,26.76,26.76,26.73,26.74,22000.0,24.65,24.65,24.6224,24.6316,22000.0
2018-08-27 11:50:00,26.75,26.75,26.69,26.71,27936.0,24.6408,24.6408,24.5855,24.604,27936.0
2018-08-27 12:00:00,26.71,26.71,26.62,26.63,46886.0,24.604,24.604,24.5211,24.5303,46886.0
2018-08-27 12:10:00,26.63,26.64,26.58,26.59,48490.0,24.5303,24.5395,24.4842,24.4934,48490.0
2018-08-27 12:20:00,26.58,26.6,26.47,26.47,75012.0,24.4842,24.5026,24.3829,24.3829,75012.0
2018-08-27 12:30:00,26.47,26.53,26.47,26.53,53356.0,24.3829,24.4382,24.3829,24.4382,53356.0
2018-08-27 12:40:00,26.52,26.55,26.51,26.54,18991.0,24.4289,24.4566,24.4197,24.4474,18991.0
2018-08-27 12:50:00,26.54,26.54,26.49,26.52,23489.0,24.4474,24.4474,24.4013,24.4289,23489.0
2018-08-27 13:00:00,26.53,26.55,26.5,26.52,24430.0,24.4382,24.4566,24.4105,24.4289,24430.0
2018-08-27 13:10:00,26.52,26.53,26.51,26.52,6201.0,24.4289,24.4382,24.4197,24.4289,6201.0
2018-08-27 13:20:00,26.51,26.56,26.51,26.53,63040.0,24.4197,24.4658,24.4197,24.4382,63040.0
2018-08-27 13:30:00,26.54,26.56,26.53,26.55,19782.0,24.4474,24.4658,24.4382,24.4566,19782.0
2018-08-27 13:40:00,26.55,26.56,26.54,26.55,17704.0,24.4566,24.4658,24.4474,24.4566,17704.0
2018-08-27 13:50:00,26.55,26.64,26.55,26.63,100838.0,24.4566,24.5395,24.4566,24.5303,100838.0
2018-08-27 14:00:00,26.63,26.69,26.63,26.69,41109.0,24.5303,24.5855,24.5303,24.5855,41109.0
2018-08-27 14:10:00,26.69,26.69,26.61,26.62,36605.0,24.5855,24.5855,24.5119,24.5211,36605.0
2018-08-27 14:20:00,26.62,26.63,26.53,26.55,39255.0,24.5211,24.5303,24.4382,24.4566,39255.0
2018-08-27 14:30:00,26.57,26.58,26.56,26.58,17464.0,24.475,24.4842,24.4658,24.4842,17464.0
2018-08-27 14:40:00,26.57,26.58,26.54,26.55,54183.0,24.475,24.4842,24.4474,24.4566,54183.0
2018-08-27 14:50:00,26.54,26.55,26.51,26.55,35454.0,24.4474,24.4566,24.4197,24.4566,35454.0
2018-08-27 15:00:00,26.55,26.56,26.54,26.55,71984.0,24.4566,24.4658,24.4474,24.4566,71984.0
2018-08-27 15:10:00,26.55,26.56,26.43,26.44,97124.0,24.4566,24.4658,24.346,24.3553,97124.0
2018-08-27 15:20:00,26.44,26.5,26.42,26.49,61255.0,24.3553,24.4105,24.3368,24.4013,61255.0
2018-08-27 15:30:00,26.49,26.49,26.42,26.46,101871.0,24.4013,24.4013,24.3368,24.3737,101871.0
2018-08-27 15:40:00,26.46,26.47,26.38,26.38,127054.0,24.3737,24.3829,24.3,24.3,127054.0
2018-08-27 15:50:00,26.38,26.5,26.36,26.47,479739.0,24.3,24.4105,24.2816,24.3829,479739.0
2018-08-28 09:30:00,26.51,26.63,26.5,26.63,34974.0,24.4197,24.5303,24.4105,24.5303,34974.0
2018-08-28 09:40:00,26.63,26.68,26.62,26.68,18726.0,24.5303,24.5763,24.5211,24.5763,18726.0
2018-08-28 09:50:00,26.68,26.75,26.65,26.75,29000.0,24.5763,24.6408,24.5487,24.6408,29000.0
2018-08-28 10:00:00,26.77,26.79,26.75,26.76,11960.0,24.6592,24.6777,24.6408,24.65,11960.0
2018-08-28 10:10:00,26.76,26.79,26.75,26.77,24647.0,24.65,24.6777,24.6408,24.6592,24647.0
2018-08-28 10:20:00,26.77,26.78,26.71,26.71,23554.0,24.6592,24.6684,24.604,24.604,23554.0
2018-08-28 10:30:00,26.71,26.71,26.57,26.57,84812.0,24.604,24.604,24.475,24.475,84812.0
2018-08-28 10:40:00,26.58,26.58,26.49,26.51,56936.0,24.4842,24.4842,24.4013,24.4197,56936.0
2018-08-28 10:50:00,26.52,26.53,26.48,26.48,19494.0,24.4289,24.4382,24.3921,24.3921,19494.0
2018-08-28 11:00:00,26.48,26.49,26.42,26.43,72248.0,24.3921,24.4013,24.3368,24.346,72248.0
2018-08-28 11:10:00,26.42,26.43,26.34,26.39,42890.0,24.3368,24.346,24.2631,24.3092,42890.0
2018-08-28 11:20:00,26.38,26.42,26.36,26.42,23628.0,24.3,24.3368,24.2816,24.3368,23628.0
2018-08-28 11:30:00,26.42,26.42,26.31,26.32,16785.0,24.3368,24.3368,24.2355,24.2447,16785.0
2018-08-28 11:40:00,26.32,26.34,26.3,26.31,21746.0,24.2447,24.2631,24.2263,24.2355,21746.0
2018-08-28 11:50:00,26.3,26.31,26.24,26.24,30527.0,24.2263,24.2355,24.171,24.171,30527.0
2018-08-28 12:00:00,26.24,26.26,26.22,26.25,16280.0,24.171,24.1894,24.1526,24.1802,16280.0
2018-08-28 12:10:00,26.26,26.3,26.25,26.3,14073.0,24.1894,24.2263,24.1802,24.2263,14073.0
2018-08-28 12:20:00,26.3,26.32,26.27,26.3,11367.0,24.2263,24.2447,24.1987,24.2263,11367.0
2018-08-28 12:30:00,26.3,26.32,26.3,26.32,4290.0,24.2263,24.2447,24.2263,24.2447,4290.0
2018-08-28 12:40:00,26.32,26.33,26.29,26.33,21197.0,24.2447,24.2539,24.2171,24.2539,21197.0
2018-08-28 12:50:00,26.34,26.45,26.33,26.45,51671.0,24.2631,24.3645,24.2539,24.3645,51671.0
2018-08-28 13:00:00,26.45,26.5,26.44,26.49,53808.0,24.3645,24.4105,24.3553,24.4013,53808.0
2018-08-28 13:10:00,26.49,26.5,26.44,26.47,24727.0,24.4013,24.4105,24.3553,24.3829,24727.0
2018-08-28 13:20:00,26.48,26.48,26.44,26.45,15957.0,24.3921,24.3921,24.3553,24.3645,15957.0
2018-08-28 13:30:00,26.44,26.49,26.44,26.49,8201.0,24.3553,24.4013,24.3553,24.4013,8201.0
2018-08-28 13:40:00,26.49,26.5,26.46,26.49,16867.0,24.4013,24.4105,24.3737,24.4013,16867.0
2018-08-28 13:50:00,26.49,26.49,26.47,26.48,6663.0,24.4013,24.4013,24.3829,24.3921,6663.0
2018-08-28 14:00:00,26.49,26.49,26.48,26.49,12542.0,24.4013,24.4013,24.3921,24.4013,12542.0
2018-08-28 14:10:00,26.5,26.5,26.46,26.46,25985.0,24.4105,24.4105,24.3737,24.3737,25985.0
2018-08-28 14:20:00,26.46,26.5,26.46,26.49,11671.0,24.3737,24.4105,24.3737,24.4013,11671.0
2018-08-28 14:30:00,26.49,26.5,26.45,26.45,63960.0,24.4013,24.4105,24.3645,24.3645,63960.0
2018-08-28 14:40:00,26.46,26.47,26.45,26.46,12306.0,24.3737,24.3829,24.3645,24.3737,12306.0
2018-08-28 14:50:00,26.46,26.47,26.46,26.47,21562.0,24.3737,24.3829,24.3737,24.3829,21562.0
2018-08-28 15:00:00,26.46,26.47,26.43,26.44,55971.0,24.3737,24.3829,24.346,24.3553,55971.0
2018-08-28 15:10:00,26.45,26.47,26.44,26.46,19594.0,24.3645,24.3829,24.3553,24.3737,19594.0
2018-08-28 15:20:00,26.46,26.47,26.43,26.44,34637.0,24.3737,24.3829,24.346,24.3553,34637.0
2018-08-28 15:30:00,26.44,26.45,26.4,26.43,55501.0,24.3553,24.3645,24.3184,24.346,55501.0
2018-08-28 15:40:00,26.42,26.44,26.37,26.38,67155.0,24.3368,24.3553,24.2908,24.3,67155.0
2018-08-28 15:50:00,26.37,26.38,26.29,26.31,364311.0,24.2908,24.3,24.2171,24.2355,364311.0
2018-08-29 09:30:00,26.27,26.34,26.15,26.3,64680.0,24.1987,24.2631,24.0881,24.2263,64680.0
2018-08-29 09:40:00,26.28,26.28,26.02,26.03,44583.0,24.2079,24.2079,23.9684,23.9776,44583.0
2018-08-29 09:50:00,26.01,26.12,25.94,26.11,99352.0,23.9592,24.0605,23.8947,24.0513,99352.0
2018-08-29 10:00:00,26.11,26.26,26.09,26.25,26457.0,24.0513,24.1894,24.0329,24.1802,26457.0
2018-08-29 10:10:00,26.25,26.29,26.22,26.25,43343.0,24.1802,24.2171,24.1526,24.1802,43343.0
2018-08-29 10:20:00,26.26,26.32,26.25,26.32,13579.0,24.1894,24.2447,24.1802,24.2447,13579.0
2018-08-29 10:30:00,26.33,26.34,26.29,26.31,243400.0,24.2539,24.2631,24.2171,24.2355,243400.0
2018-08-29 10:40:00,26.3,26.37,26.3,26.36,17255.0,24.2263,24.2908,24.2263,24.2816,17255.0
2018-08-29 10:50:00,26.35,26.37,26.33,26.36,17680.0,24.2724,24.2908,24.2539,24.2816,17680.0
2018-08-29 11:00:00,26.35,26.36,26.34,26.35,38400.0,24.2724,24.2816,24.2631,24.2724,38400.0
2018-08-29 11:10:00,26.36,26.36,26.27,26.27,22543.0,24.2816,24.2816,24.1987,24.1987,22543.0
2018-08-29 11:20:00,26.27,26.27,26.24,26.25,26170.0,24.1987,24.1987,24.171,24.1802,26170.0
2018-08-29 11:30:00,26.25,26.31,26.24,26.28,26321.0,24.1802,24.2355,24.171,24.2079,26321.0
2018-08-29 11:40:00,26.28,26.28,26.24,26.27,13761.0,24.2079,24.2079,24.171,24.1987,13761.0
2018-08-29 11:50:00,26.27,26.28,26.25,26.28,20989.0,24.1987,24.2079,24.1802,24.2079,20989.0
2018-08-29 12:00:00,26.28,26.3,26.25,26.3,19604.0,24.2079,24.2263,24.1802,24.2263,19604.0
2018-08-29 12:10:00,26.3,26.36,26.3,26.35,39743.0,24.2263,24.2816,24.2263,24.2724,39743.0
2018-08-29 12:20:00,26.35,26.38,26.34,26.36,22219.0,24.2724,24.3,24.2631,24.2816,22219.0
2018-08-29 12:30:00,26.36,26.38,26.34,26.36,28298.0,24.2816,24.3,24.2631,24.2816,28298.0
2018-08-29 12:40:00,26.36,26.37,26.33,26.35,21470.0,24.2816,24.2908,24.2539,24.2724,21470.0
2018-08-29 12:50:00,26.35,26.36,26.34,26.35,13993.0,24.2724,24.2816,24.2631,24.2724,13993.0
2018-08-29 13:00:00,26.35,26.37,26.34,26.36,18179.0,24.2724,24.2908,24.2631,24.2816,18179.0
2018-08-29 13:10:00,26.36,26.37,26.33,26.34,20600.0,24.2816,24.2908,24.2539,24.2631,20600.0
2018-08-29 13:20:00,26.35,26.36,26.34,26.35,20199.0,24.2724,24.2816,24.2631,24.2724,20199.0
2018-08-29 13:30:00,26.35,26.36,26.32,26.34,21121.0,24.2724,24.2816,24.2447,24.2631,21121.0
2018-08-29 13:40:00,26.35,26.35,26.33,26.33,15451.0,24.2724,24.2724,24.2539,24.2539,15451.0
2018-08-29 13:50:00,26.33,26.37,26.33,26.37,13452.0,24.2539,24.2908,24.2539,24.2908,13452.0
2018-08-29 14:00:00,26.37,26.4,26.36,26.4,23148.0,24.2908,24.3184,24.2816,24.3184,23148.0
2018-08-29 14:10:00,26.39,26.4,26.38,26.39,43237.0,24.3092,24.3184,24.3,24.3092,43237.0
2018-08-29 14:20:00,26.39,26.4,26.38,26.4,8374.0,24.3092,24.3184,24.3,24.3184,8374.0
2018-08-29 14:30:00,26.4,26.43,26.38,26.41,50675.0,24.3184,24.346,24.3,24.3276,50675.0
2018-08-29 14:40:00,26.41,26.41,26.38,26.38,14358.0,24.3276,24.3276,24.3,24.3,14358.0
2018-08-29 14:50:00,26.38,26.4,26.38,26.38,15531.0,24.3,24.3184,24.3,24.3,15531.0
2018-08-29 15:00:00,26.39,26.42,26.37,26.39,43396.0,24.3092,24.3368,24.2908,24.3092,43396.0
2018-08-29 15:10:00,26.4,26.43,26.38,26.4,43416.0,24.3184,24.346,24.3,24.3184,43416.0
2018-08-29 15:20:00,26.41,26.41,26.39,26.39,46841.0,24.3276,24.3276,24.3092,24.3092,46841.0
2018-08-29 15:30:00,26.39,26.41,26.37,26.39,70544.0,24.3092,24.3276,24.2908,24.3092,70544.0
2018-08-29 15:40:00,26.39,26.39,26.32,26.35,93775.0,24.3092,24.3092,24.2447,24.2724,93775.0
2018-08-29 15:50:00,26.35,26.35,26.31,26.33,299656.0,24.2724,24.2724,24.2355,24.2539,299656.0
2018-08-30 09:30:00,26.25,26.29,26.1,26.1,77784.0,24.1802,24.2171,24.0421,24.0421,77784.0
2018-08-30 09:40:00,26.09,26.15,26.06,26.11,33495.0,24.0329,24.0881,24.0052,24.0513,33495.0
2018-08-30 09:50:00,26.1,26.17,26.1,26.17,16238.0,24.0421,24.1065,24.0421,24.1065,16238.0
2018-08-30 10:00:00,26.19,26.19,26.08,26.11,77689.0,24.125,24.125,24.0236,24.0513,77689.0
2018-08-30 10:10:00,26.11,26.14,26.05,26.06,80755.0,24.0513,24.0789,23.996,24.0052,80755.0
2018-08-30 10:20:00,26.05,26.13,26.01,26.13,128769.0,23.996,24.0697,23.9592,24.0697,128769.0
2018-08-30 10:30:00,26.13,26.17,26.09,26.15,32452.0,24.0697,24.1065,24.0329,24.0881,32452.0
2018-08-30 10:40:00,26.14,26.2,26.14,26.2,55343.0,24.0789,24.1342,24.0789,24.1342,55343.0
2018-08-30 10:50:00,26.2,26.2,26.14,26.14,21703.0,24.1342,24.1342,24.0789,24.0789,21703.0
2018-08-30 11:00:00,26.15,26.18,26.12,26.13,45582.0,24.0881,24.1158,24.0605,24.0697,45582.0
2018-08-30 11:10:00,26.13,26.13,26.03,26.08,89988.0,24.0697,24.0697,23.9776,24.0236,89988.0
2018-08-30 11:20:00,26.07,26.13,26.01,26.12,52740.0,24.0144,24.0697,23.9592,24.0605,52740.0
2018-08-30 11:30:00,26.12,26.14,26.08,26.09,19587.0,24.0605,24.0789,24.0236,24.0329,19587.0
2018-08-30 11:40:00,26.1,26.12,26.06,26.06,36148.0,24.0421,24.0605,24.0052,24.0052,36148.0
2018-08-30 11:50:00,26.06,26.07,25.98,26.0,47837.0,24.0052,24.0144,23.9315,23.9499,47837.0
2018-08-30 12:00:00,26.0,26.01,25.96,26.01,33227.0,23.9499,23.9592,23.9131,23.9592,33227.0
2018-08-30 12:10:00,26.01,26.04,25.98,26.03,27462.0,23.9592,23.9868,23.9315,23.9776,27462.0
2018-08-30 12:20:00,26.03,26.08,26.01,26.07,41764.0,23.9776,24.0236,23.9592,24.0144,41764.0
2018-08-30 12:30:00,26.07,26.13,26.06,26.12,60129.0,24.0144,24.0697,24.0052,24.0605,60129.0
2018-08-30 12:40:00,26.13,26.21,26.12,26.2,54865.0,24.0697,24.1434,24.0605,24.1342,54865.0
2018-08-30 12:50:00,26.2,26.26,26.2,26.23,24011.0,24.1342,24.1894,24.1342,24.1618,24011.0
2018-08-30 13:00:00,26.24,26.25,26.16,26.2,27885.0,24.171,24.1802,24.0973,24.1342,27885.0
2018-08-30 13:10:00,26.19,26.21,26.18,26.2,17028.0,24.125,24.1434,24.1158,24.1342,17028.0
2018-08-30 13:20:00,26.2,26.2,26.14,26.17,77363.0,24.1342,24.1342,24.0789,24.1065,77363.0
2018-08-30 13:30:00,26.17,26.18,26.13,26.18,76954.0,24.1065,24.1158,24.0697,24.1158,76954.0
2018-08-30 13:40:00,26.19,26.2,26.12,26.16,57547.0,24.125,24.1342,24.0605,24.0973,57547.0
2018-08-30 13:50:00,26.16,26.21,26.16,26.2,32511.0,24.0973,24.1434,24.0973,24.1342,32511.0
2018-08-30 14:00:00,26.2,26.2,26.17,26.18,22420.0,24.1342,24.1342,24.1065,24.1158,22420.0
2018-08-30 14:10:00,26.17,26.18,26.09,26.09,38604.0,24.1065,24.1158,24.0329,24.0329,38604.0
2018-08-30 14:20:00,26.08,26.12,26.05,26.1,64665.0,24.0236,24.0605,23.996,24.0421,64665.0
2018-08-30 14:30:00,26.1,26.18,26.1,26.18,105301.0,24.0421,24.1158,24.0421,24.1158,105301.0
2018-08-30 14:40:00,26.17,26.2,26.15,26.15,53403.0,24.1065,24.1342,24.0881,24.0881,53403.0
2018-08-30 14:50:00,26.15,26.16,26.14,26.14,42554.0,24.0881,24.0973,24.0789,24.0789,42554.0
2018-08-30 15:00:00,26.14,26.15,26.06,26.07,55484.0,24.0789,24.0881,24.0052,24.0144,55484.0
2018-08-30 15:10:00,26.07,26.11,26.06,26.1,42721.0,24.0144,24.0513,24.0052,24.0421,42721.0
2018-08-30 15:20:00,26.1,26.12,26.08,26.12,50123.0,24.0421,24.0605,24.0236,24.0605,50123.0
2018-08-30 15:30:00,26.12,26.13,26.08,26.09,69155.0,24.0605,24.0697,24.0236,24.0329,69155.0
2018-08-30 15:40:00,26.09,26.14,26.06,26.09,211518.0,24.0329,24.0789,24.0052,24.0329,211518.0
2018-08-30 15:50:00,26.09,26.1,26.05,26.06,159927.0,24.0329,24.0421,23.996,24.0052,159927.0
2018-08-31 09:30:00,26.02,26.12,26.02,26.11,36977.0,23.9684,24.0605,23.9684,24.0513,36977.0
2018-08-31 09:40:00,26.11,26.14,26.08,26.14,29034.0,24.0513,24.0789,24.0236,24.0789,29034.0
2018-08-31 09:50:00,26.14,26.18,26.13,26.14,15357.0,24.0789,24.1158,24.0697,24.0789,15357.0
2018-08-31 10:00:00,26.14,26.16,26.12,26.13,18182.0,24.0789,24.0973,24.0605,24.0697,18182.0
2018-08-31 10:10:00,26.12,26.14,26.07,26.07,25347.0,24.0605,24.0789,24.0144,24.0144,25347.0
2018-08-31 10:20:00,26.07,26.11,26.05,26.06,10079.0,24.0144,24.0513,23.996,24.0052,10079.0
2018-08-31 10:30:00,26.05,26.09,26.04,26.08,14220.0,23.996,24.0329,23.9868,24.0236,14220.0
2018-08-31 10:40:00,26.08,26.08,26.03,26.03,24557.0,24.0236,24.0236,23.9776,23.9776,24557.0
2018-08-31 10:50:00,26.04,26.05,26.02,26.02,19387.0,23.9868,23.996,23.9684,23.9684,19387.0
2018-08-31 11:00:00,26.03,26.05,26.02,26.04,49641.0,23.9776,23.996,23.9684,23.9868,49641.0
2018-08-31 11:10:00,26.04,26.05,26.03,26.04,19443.0,23.9868,23.996,23.9776,23.9868,19443.0
2018-08-31 11:20:00,26.04,26.04,26.02,26.03,26284.0,23.9868,23.9868,23.9684,23.9776,26284.0
2018-08-31 11:30:00,26.04,26.05,26.03,26.03,21159.0,23.9868,23.996,23.9776,23.9776,21159.0
2018-08-31 11:40:00,26.04,26.04,26.02,26.03,29325.0,23.9868,23.9868,23.9684,23.9776,29325.0
2018-08-31 11:50:00,26.02,26.04,26.01,26.03,86306.0,23.9684,23.9868,23.9592,23.9776,86306.0
2018-08-31 12:00:00,26.02,26.04,25.99,26.0,38854.0,23.9684,23.9868,23.9407,23.9499,38854.0
2018-08-31 12:10:00,26.0,26.04,26.0,26.03,9810.0,23.9499,23.9868,23.9499,23.9776,9810.0
2018-08-31 12:20:00,26.03,26.05,26.02,26.03,17723.0,23.9776,23.996,23.9684,23.9776,17723.0
2018-08-31 12:30:00,26.04,26.04,25.95,25.95,46640.0,23.9868,23.9868,23.9039,23.9039,46640.0
2018-08-31 12:40:00,25.95,25.96,25.93,25.95,17857.0,23.9039,23.9131,23.8855,23.9039,17857.0
2018-08-31 12:50:00,25.94,25.96,25.93,25.93,8921.0,23.8947,23.9131,23.8855,23.8855,8921.0
2018-08-31 13:00:00,25.94,25.95,25.93,25.95,9986.0,23.8947,23.9039,23.8855,23.9039,9986.0
2018-08-31 13:10:00,25.94,25.95,25.9,25.93,19250.0,23.8947,23.9039,23.8578,23.8855,19250.0
2018-08-31 13:20:00,25.93,25.94,25.92,25.93,8032.0,23.8855,23.8947,23.8763,23.8855,8032.0
2018-08-31 13:30:00,25.94,25.95,25.91,25.95,13518.0,23.8947,23.9039,23.867,23.9039,13518.0
2018-08-31 13:40:00,25.94,25.95,25.89,25.89,36412.0,23.8947,23.9039,23.8486,23.8486,36412.0
2018-08-31 13:50:00,25.89,25.91,25.88,25.91,34021.0,23.8486,23.867,23.8394,23.867,34021.0
2018-08-31 14:00:00,25.91,25.92,25.88,25.88,12371.0,23.867,23.8763,23.8394,23.8394,12371.0
2018-08-31 14:10:00,25.88,25.88,25.83,25.86,243033.0,23.8394,23.8394,23.7934,23.821,243033.0
2018-08-31 14:20:00,25.86,25.9,25.86,25.89,8059.0,23.821,23.8578,23.821,23.8486,8059.0
2018-08-31 14:30:00,25.88,25.94,25.88,25.92,7877.0,23.8394,23.8947,23.8394,23.8763,7877.0
2018-08-31 14:40:00,25.93,25.99,25.92,25.98,93320.0,23.8855,23.9407,23.8763,23.9315,93320.0
2018-08-31 14:50:00,25.98,26.11,25.98,26.07,68482.0,23.9315,24.0513,23.9315,24.0144,68482.0
2018-08-31 15:00:00,26.07,26.09,26.06,26.07,30465.0,24.0144,24.0329,24.0052,24.0144,30465.0
2018-08-31 15:10:00,26.07,26.09,26.04,26.05,55329.0,24.0144,24.0329,23.9868,23.996,55329.0
2018-08-31 15:20:00,26.05,26.06,26.0,26.02,17565.0,23.996,24.0052,23.9499,23.9684,17565.0
2018-08-31 15:30:00,26.02,26.07,26.01,26.05,27973.0,23.9684,24.0144,23.9592,23.996,27973.0
2018-08-31 15:40:00,26.04,26.07,26.01,26.02,58489.0,23.9868,24.0144,23.9592,23.9684,58489.0
2018-08-31 15:50:00,26.02,26.09,26.02,26.08,160804.0,23.9684,24.0329,23.9684,24.0236,160804.0
2018-09-04 09:30:00,26.0,26.01,25.88,25.92,51944.0,23.9499,23.9592,23.8394,23.8763,51944.0
2018-09-04 09:40:00,25.92,25.93,25.84,25.87,69264.0,23.8763,23.8855,23.8026,23.8302,69264.0
2018-09-04 09:50:00,25.87,25.95,25.86,25.95,91331.0,23.8302,23.9039,23.821,23.9039,91331.0
2018-09-04 10:00:00,25.96,26.01,25.91,25.99,41771.0,23.9131,23.9592,23.867,23.9407,41771.0
2018-09-04 10:10:00,25.99,26.01,25.93,25.96,21553.0,23.9407,23.9592,23.8855,23.9131,21553.0
2018-09-04 10:20:00,25.97,26.02,25.96,25.97,48117.0,23.9223,23.9684,23.9131,23.9223,48117.0
2018-09-04 10:30:00,25.97,25.99,25.94,25.95,33759.0,23.9223,23.9407,23.8947,23.9039,33759.0
2018-09-04 10:40:00,25.95,26.02,25.92,26.0,64955.0,23.9039,23.9684,23.8763,23.9499,64955.0
2018-09-04 10:50:00,26.01,26.01,25.95,26.0,53952.0,23.9592,23.9592,23.9039,23.9499,53952.0
2018-09-04 11:00:00,26.0,26.02,25.94,25.95,76695.0,23.9499,23.9684,23.8947,23.9039,76695.0
2018-09-04 11:10:00,25.94,25.98,25.89,25.9,34519.0,23.8947,23.9315,23.8486,23.8578,34519.0
2018-09-04 11:20:00,25.9,25.9,25.78,25.85,49040.0,23.8578,23.8578,23.7473,23.8118,49040.0
2018-09-04 11:30:00,25.85,25.91,25.84,25.91,22926.0,23.8118,23.867,23.8026,23.867,22926.0
2018-09-04 11:40:00,25.9,25.95,25.86,25.92,48921.0,23.8578,23.9039,23.821,23.8763,48921.0
2018-09-04 11:50:00,25.92,25.93,25.85,25.85,61973.0,23.8763,23.8855,23.8118,23.8118,61973.0
2018-09-04 12:00:00,25.86,25.87,25.83,25.84,45817.0,23.821,23.8302,23.7934,23.8026,45817.0
2018-09-04 12:10:00,25.85,25.86,25.8,25.8,29121.0,23.8118,23.821,23.7657,23.7657,29121.0
2018-09-04 12:20:00,25.8,25.81,25.74,25.74,60619.0,23.7657,23.7749,23.7104,23.7104,60619.0
2018-09-04 12:30:00,25.74,25.81,25.73,25.77,22672.0,23.7104,23.7749,23.7012,23.7381,22672.0
2018-09-04 12:40:00,25.78,25.86,25.78,25.86,34036.0,23.7473,23.821,23.7473,23.821,34036.0
2018-09-04 12:50:00,25.85,25.92,25.84,25.9,90000.0,23.8118,23.8763,23.8026,23.8578,90000.0
2018-09-04 13:00:00,25.9,25.95,25.88,25.92,80392.0,23.8578,23.9039,23.8394,23.8763,80392.0
2018-09-04 13:10:00,25.93,25.99,25.92,25.98,27183.0,23.8855,23.9407,23.8763,23.9315,27183.0
2018-09-04 13:20:00,25.98,26.0,25.95,25.96,28224.0,23.9315,23.9499,23.9039,23.9131,28224.0
2018-09-04 13:30:00,25.97,25.99,25.96,25.98,29074.0,23.9223,23.9407,23.9131,23.9315,29074.0
2018-09-04 13:40:00,25.99,26.01,25.95,25.96,27377.0,23.9407,23.9592,23.9039,23.9131,27377.0
2018-09-04 13:50:00,25.95,25.96,25.92,25.96,22457.0,23.9039,23.9131,23.8763,23.9131,22457.0
2018-09-04 14:00:00,25.95,25.98,25.94,25.98,48970.0,23.9039,23.9315,23.8947,23.9315,48970.0
2018-09-04 14:10:00,25.97,26.0,25.97,26.0,37657.0,23.9223,23.9499,23.9223,23.9499,37657.0
2018-09-04 14:20:00,26.0,26.02,25.98,25.99,24371.0,23.9499,23.9684,23.9315,23.9407,24371.0
2018-09-04 14:30:00,25.98,25.99,25.97,25.98,145366.0,23.9315,23.9407,23.9223,23.9315,145366.0
2018-09-04 14:40:00,25.98,26.02,25.98,25.99,19467.0,23.9315,23.9684,23.9315,23.9407,19467.0
2018-09-04 14:50:00,25.99,26.03,25.99,26.02,25022.0,23.9407,23.9776,23.9407,23.9684,25022.0
2018-09-04 15:00:00,26.01,26.02,25.98,26.02,45509.0,23.9592,23.9684,23.9315,23.9684,45509.0
2018-09-04 15:10:00,26.02,26.02,25.99,26.02,42789.0,23.9684,23.9684,23.9407,23.9684,42789.0
2018-09-04 15:20:00,26.02,26.06,26.01,26.02,50362.0,23.9684,24.0052,23.9592,23.9684,50362.0
2018-09-04 15:30:00,26.02,26.11,26.02,26.11,59021.0,23.9684,24.0513,23.9684,24.0513,59021.0
2018-09-04 15:40:00,26.11,26.11,25.99,25.99,148356.0,24.0513,24.0513,23.9407,23.9407,148356.0
2018-09-04 15:50:00,25.99,26.0,25.94,25.96,201448.0,23.9407,23.9499,23.8947,23.9131,201448.0
2018-09-05 09:30:00,25.9,26.04,25.9,26.03,17778.0,23.8578,23.9868,23.8578,23.9776,17778.0
2018-09-05 09:40:00,26.04,26.09,25.99,26.0,16800.0,23.9868,24.0329,23.9407,23.9499,16800.0
2018-09-05 09:50:00,25.99,25.99,25.78,25.83,42185.0,23.9407,23.9407,23.7473,23.7934,42185.0
2018-09-05 10:00:00,25.82,25.82,25.59,25.66,38491.0,23.7841,23.7841,23.5723,23.6368,38491.0
2018-09-05 10:10:00,25.66,25.66,25.48,25.49,95348.0,23.6368,23.6368,23.4709,23.4802,95348.0
2018-09-05 10:20:00,25.47,25.6,25.46,25.58,86782.0,23.4617,23.5815,23.4525,23.5631,86782.0
2018-09-05 10:30:00,25.59,25.59,25.41,25.49,60550.0,23.5723,23.5723,23.4065,23.4802,60550.0
2018-09-05 10:40:00,25.48,25.61,25.44,25.59,100223.0,23.4709,23.5907,23.4341,23.5723,100223.0
2018-09-05 10:50:00,25.6,25.63,25.55,25.56,62679.0,23.5815,23.6091,23.5354,23.5446,62679.0
2018-09-05 11:00:00,25.57,25.62,25.56,25.6,52851.0,23.5539,23.5999,23.5446,23.5815,52851.0
2018-09-05 11:10:00,25.6,25.63,25.59,25.63,77116.0,23.5815,23.6091,23.5723,23.6091,77116.0
2018-09-05 11:20:00,25.63,25.71,25.61,25.71,219800.0,23.6091,23.6828,23.5907,23.6828,219800.0
2018-09-05 11:30:00,25.7,25.75,25.63,25.7,148282.0,23.6736,23.7197,23.6091,23.6736,148282.0
2018-09-05 11:40:00,25.7,25.72,25.68,25.72,55228.0,23.6736,23.692,23.6552,23.692,55228.0
2018-09-05 11:50:00,25.73,25.74,25.68,25.71,28517.0,23.7012,23.7104,23.6552,23.6828,28517.0
2018-09-05 12:00:00,25.71,25.72,25.67,25.69,18041.0,23.6828,23.692,23.646,23.6644,18041.0
2018-09-05 12:10:00,25.69,25.72,25.68,25.71,26088.0,23.6644,23.692,23.6552,23.6828,26088.0
2018-09-05 12:20:00,25.71,25.72,25.69,25.7,18872.0,23.6828,23.692,23.6644,23.6736,18872.0
2018-09-05 12:30:00,25.7,25.77,25.65,25.77,54477.0,23.6736,23.7381,23.6275,23.7381,54477.0
2018-09-05 12:40:00,25.78,25.8,25.78,25.8,25925.0,23.7473,23.7657,23.7473,23.7657,25925.0
2018-09-05 12:50:00,25.79,25.8,25.73,25.76,42072.0,23.7565,23.7657,23.7012,23.7289,42072.0
2018-09-05 13:00:00,25.76,25.77,25.75,25.77,17894.0,23.7289,23.7381,23.7197,23.7381,17894.0
2018-09-05 13:10:00,25.77,25.78,25.75,25.76,25942.0,23.7381,23.7473,23.7197,23.7289,25942.0
2018-09-05 13:20:00,25.76,25.77,25.75,25.76,32622.0,23.7289,23.7381,23.7197,23.7289,32622.0
2018-09-05 13:30:00,25.76,25.76,25.7,25.7,46144.0,23.7289,23.7289,23.6736,23.6736,46144.0
2018-09-05 13:40:00,25.7,25.7,25.65,25.66,30561.0,23.6736,23.6736,23.6275,23.6368,30561.0
2018-09-05 13:50:00,25.66,25.75,25.65,25.72,63018.0,23.6368,23.7197,23.6275,23.692,63018.0
2018-09-05 14:00:00,25.72,25.75,25.71,25.74,41252.0,23.692,23.7197,23.6828,23.7104,41252.0
2018-09-05 14:10:00,25.74,25.76,25.73,25.75,25432.0,23.7104,23.7289,23.7012,23.7197,25432.0
2018-09-05 14:20:00,25.75,25.75,25.67,25.67,50458.0,23.7197,23.7197,23.646,23.646,50458.0
2018-09-05 14:30:00,25.67,25.67,25.6,25.65,45176.0,23.646,23.646,23.5815,23.6275,45176.0
2018-09-05 14:40:00,25.66,25.67,25.62,25.64,44122.0,23.6368,23.646,23.5999,23.6183,44122.0
2018-09-05 14:50:00,25.64,25.65,25.63,25.63,48918.0,23.6183,23.6275,23.6091,23.6091,48918.0
2018-09-05 15:00:00,25.63,25.63,25.57,25.59,51456.0,23.6091,23.6091,23.5539,23.5723,51456.0
2018-09-05 15:10:00,25.6,25.62,25.56,25.58,114326.0,23.5815,23.5999,23.5446,23.5631,114326.0
2018-09-05 15:20:00,25.59,25.6,25.54,25.55,155244.0,23.5723,23.5815,23.5262,23.5354,155244.0
2018-09-05 15:30:00,25.55,25.61,25.53,25.53,94184.0,23.5354,23.5907,23.517,23.517,94184.0
2018-09-05 15:40:00,25.53,25.56,25.47,25.52,215179.0,23.517,23.5446,23.4617,23.5078,215179.0
2018-09-05 15:50:00,25.52,25.53,25.43,25.45,570243.0,23.5078,23.517,23.4249,23.4433,570243.0
2018-09-06 09:30:00,25.43,25.57,25.41,25.53,23314.0,23.4249,23.5539,23.4065,23.517,23314.0
2018-09-06 09:40:00,25.53,25.55,25.47,25.55,29808.0,23.517,23.5354,23.4617,23.5354,29808.0
2018-09-06 09:50:00,25.54,25.66,25.51,25.63,132430.0,23.5262,23.6368,23.4986,23.6091,132430.0
2018-09-06 10:00:00,25.64,25.78,25.63,25.7,283179.0,23.6183,23.7473,23.6091,23.6736,283179.0
2018-09-06 10:10:00,25.69,25.69,25.55,25.56,47914.0,23.6644,23.6644,23.5354,23.5446,47914.0
2018-09-06 10:20:00,25.56,25.56,25.49,25.51,41508.0,23.5446,23.5446,23.4802,23.4986,41508.0
2018-09-06 10:30:00,25.51,25.51,25.35,25.35,32005.0,23.4986,23.4986,23.3512,23.3512,32005.0
2018-09-06 10:40:00,25.35,25.42,25.33,25.35,48756.0,23.3512,23.4157,23.3328,23.3512,48756.0
2018-09-06 10:50:00,25.33,25.41,25.32,25.4,24325.0,23.3328,23.4065,23.3236,23.3973,24325.0
2018-09-06 11:00:00,25.39,25.42,25.36,25.42,59481.0,23.388,23.4157,23.3604,23.4157,59481.0
2018-09-06 11:10:00,25.42,25.46,25.41,25.44,47834.0,23.4157,23.4525,23.4065,23.4341,47834.0
2018-09-06 11:20:00,25.43,25.47,25.41,25.43,38128.0,23.4249,23.4617,23.4065,23.4249,38128.0
2018-09-06 11:30:00,25.43,25.47,25.36,25.38,24704.0,23.4249,23.4617,23.3604,23.3788,24704.0
2018-09-06 11:40:00,25.39,25.42,25.33,25.37,75529.0,23.388,23.4157,23.3328,23.3696,75529.0
2018-09-06 11:50:00,25.37,25.41,25.34,25.39,23159.0,23.3696,23.4065,23.342,23.388,23159.0
2018-09-06 12:00:00,25.39,25.43,25.35,25.38,25206.0,23.388,23.4249,23.3512,23.3788,25206.0
2018-09-06 12:10:00,25.37,25.39,25.35,25.37,15460.0,23.3696,23.388,23.3512,23.3696,15460.0
2018-09-06 12:20:00,25.37,25.4,25.35,25.38,41004.0,23.3696,23.3973,23.3512,23.3788,41004.0
2018-09-06 12:30:00,25.37,25.38,25.35,25.37,25117.0,23.3696,23.3788,23.3512,23.3696,25117.0
2018-09-06 12:40:00,25.37,25.4,25.36,25.38,6938.0,23.3696,23.3973,23.3604,23.3788,6938.0
2018-09-06 12:50:00,25.38,25.38,25.34,25.36,25490.0,23.3788,23.3788,23.342,23.3604,25490.0
2018-09-06 13:00:00,25.35,25.35,25.21,25.21,33993.0,23.3512,23.3512,23.2222,23.2222,33993.0
2018-09-06 13:10:00,25.22,25.25,25.15,25.21,59634.0,23.2314,23.2591,23.167,23.2222,59634.0
2018-09-06 13:20:00,25.22,25.23,25.14,25.2,67577.0,23.2314,23.2407,23.1578,23.213,67577.0
2018-09-06 13:30:00,25.2,25.21,25.14,25.16,63835.0,23.213,23.2222,23.1578,23.1762,63835.0
2018-09-06 13:40:00,25.16,25.24,25.14,25.23,82479.0,23.1762,23.2499,23.1578,23.2407,82479.0
2018-09-06 13:50:00,25.23,25.24,25.2,25.22,23247.0,23.2407,23.2499,23.213,23.2314,23247.0
2018-09-06 14:00:00,25.23,25.24,25.2,25.23,24659.0,23.2407,23.2499,23.213,23.2407,24659.0
2018-09-06 14:10:00,25.23,25.24,25.21,25.23,21720.0,23.2407,23.2499,23.2222,23.2407,21720.0
2018-09-06 14:20:00,25.22,25.23,25.2,25.2,39318.0,23.2314,23.2407,23.213,23.213,39318.0
2018-09-06 14:30:00,25.21,25.27,25.21,25.26,24639.0,23.2222,23.2775,23.2222,23.2683,24639.0
2018-09-06 14:40:00,25.26,25.27,25.22,25.22,20116.0,23.2683,23.2775,23.2314,23.2314,20116.0
2018-09-06 14:50:00,25.23,25.23,25.21,25.21,18780.0,23.2407,23.2407,23.2222,23.2222,18780.0
2018-09-06 15:00:00,25.22,25.29,25.21,25.29,44968.0,23.2314,23.2959,23.2222,23.2959,44968.0
2018-09-06 15:10:00,25.29,25.29,25.21,25.21,109845.0,23.2959,23.2959,23.2222,23.2222,109845.0
2018-09-06 15:20:00,25.21,25.22,25.2,25.21,57363.0,23.2222,23.2314,23.213,23.2222,57363.0
2018-09-06 15:30:00,25.21,25.21,25.18,25.19,76637.0,23.2222,23.2222,23.1946,23.2038,76637.0
2018-09-06 15:40:00,25.19,25.2,25.16,25.16,105206.0,23.2038,23.213,23.1762,23.1762,105206.0
2018-09-06 15:50:00,25.16,25.17,25.12,25.17,288861.0,23.1762,23.1854,23.1393,23.1854,288861.0
2018-09-07 09:30:00,25.07,25.12,24.92,25.1,131697.0,23.0933,23.1393,22.9551,23.1209,131697.0
2018-09-07 09:40:00,25.1,25.12,25.04,25.1,42242.0,23.1209,23.1393,23.0656,23.1209,42242.0
2018-09-07 09:50:00,25.11,25.13,25.04,25.06,35493.0,23.1301,23.1485,23.0656,23.0841,35493.0
2018-09-07 10:00:00,25.05,25.13,25.04,25.08,14131.0,23.0749,23.1485,23.0656,23.1025,14131.0
2018-09-07 10:10:00,25.11,25.13,25.08,25.12,23846.0,23.1301,23.1485,23.1025,23.1393,23846.0
2018-09-07 10:20:00,25.12,25.18,25.11,25.18,15160.0,23.1393,23.1946,23.1301,23.1946,15160.0
2018-09-07 10:30:00,25.18,25.19,25.16,25.17,20393.0,23.1946,23.2038,23.1762,23.1854,20393.0
2018-09-07 10:40:00,25.17,25.18,25.1,25.13,54293.0,23.1854,23.1946,23.1209,23.1485,54293.0
2018-09-07 10:50:00,25.13,25.13,25.07,25.08,38068.0,23.1485,23.1485,23.0933,23.1025,38068.0
2018-09-07 11:00:00,25.07,25.08,25.03,25.05,29045.0,23.0933,23.1025,23.0564,23.0749,29045.0
2018-09-07 11:10:00,25.04,25.06,25.03,25.04,9920.0,23.0656,23.0841,23.0564,23.0656,9920.0
2018-09-07 11:20:00,25.05,25.05,25.0,25.02,19758.0,23.0749,23.0749,23.0288,23.0472,19758.0
2018-09-07 11:30:00,25.02,25.03,24.96,25.0,57016.0,23.0472,23.0564,22.9919,23.0288,57016.0
2018-09-07 11:40:00,24.99,25.04,24.98,25.04,14296.0,23.0196,23.0656,23.0104,23.0656,14296.0
2018-09-07 11:50:00,25.05,25.06,25.02,25.06,13257.0,23.0749,23.0841,23.0472,23.0841,13257.0
2018-09-07 12:00:00,25.06,25.06,25.03,25.03,44199.0,23.0841,23.0841,23.0564,23.0564,44199.0
2018-09-07 12:10:00,25.02,25.03,25.0,25.0,26164.0,23.0472,23.0564,23.0288,23.0288,26164.0
2018-09-07 12:20:00,25.0,25.01,24.97,24.98,25008.0,23.0288,23.038,23.0012,23.0104,25008.0
2018-09-07 12:30:00,24.99,25.02,24.98,25.0,38697.0,23.0196,23.0472,23.0104,23.0288,38697.0
2018-09-07 12:40:00,24.99,25.0,24.96,24.98,19670.0,23.0196,23.0288,22.9919,23.0104,19670.0
2018-09-07 12:50:00,24.99,25.02,24.99,25.02,28853.0,23.0196,23.0472,23.0196,23.0472,28853.0
2018-09-07 13:00:00,25.02,25.03,25.01,25.02,7252.0,23.0472,23.0564,23.038,23.0472,7252.0
2018-09-07 13:10:00,25.02,25.02,25.0,25.01,6595.0,23.0472,23.0472,23.0288,23.038,6595.0
2018-09-07 13:20:00,25.01,25.02,25.0,25.02,10166.0,23.038,23.0472,23.0288,23.0472,10166.0
2018-09-07 13:30:00,25.02,25.03,24.97,24.97,12403.0,23.0472,23.0564,23.0012,23.0012,12403.0
2018-09-07 13:40:00,24.97,24.98,24.95,24.96,9424.0,23.0012,23.0104,22.9827,22.9919,9424.0
2018-09-07 13:50:00,24.96,24.99,24.95,24.97,20824.0,22.9919,23.0196,22.9827,23.0012,20824.0
2018-09-07 14:00:00,24.96,24.99,24.96,24.98,13786.0,22.9919,23.0196,22.9919,23.0104,13786.0
2018-09-07 14:10:00,24.99,25.04,24.98,25.03,18117.0,23.0196,23.0656,23.0104,23.0564,18117.0
2018-09-07 14:20:00,25.03,25.05,25.02,25.05,10956.0,23.0564,23.0749,23.0472,23.0749,10956.0
2018-09-07 14:30:00,25.05,25.06,25.03,25.04,20377.0,23.0749,23.0841,23.0564,23.0656,20377.0
2018-09-07 14:40:00,25.03,25.09,25.01,25.06,109434.0,23.0564,23.1117,23.038,23.0841,109434.0
2018-09-07 14:50:00,25.06,25.09,25.04,25.08,24173.0,23.0841,23.1117,23.0656,23.1025,24173.0
2018-09-07 15:00:00,25.08,25.1,25.07,25.1,22810.0,23.1025,23.1209,23.0933,23.1209,22810.0
2018-09-07 15:10:00,25.1,25.12,25.09,25.11,48938.0,23.1209,23.1393,23.1117,23.1301,48938.0
2018-09-07 15:20:00,25.12,25.14,25.09,25.14,45511.0,23.1393,23.1578,23.1117,23.1578,45511.0
2018-09-07 15:30:00,25.14,25.15,25.1,25.13,65882.0,23.1578,23.167,23.1209,23.1485,65882.0
2018-09-07 15:40:00,25.13,25.13,25.11,25.13,27386.0,23.1485,23.1485,23.1301,23.1485,27386.0
2018-09-07 15:50:00,25.13,25.14,25.1,25.13,126214.0,23.1485,23.1578,23.1209,23.1485,126214.0
2018-09-10 09:30:00,25.39,26.55,25.39,26.28,1081796.0,23.388,24.4566,23.388,24.2079,1081796.0
2018-09-10 09:40:00,26.27,26.68,26.13,26.53,803380.0,24.1987,24.5763,24.0697,24.4382,803380.0
2018-09-10 09:50:00,26.53,26.68,26.34,26.42,997154.0,24.4382,24.5763,24.2631,24.3368,997154.0
2018-09-10 10:00:00,26.43,26.53,26.31,26.49,734085.0,24.346,24.4382,24.2355,24.4013,734085.0
2018-09-10 10:10:00,26.49,26.71,26.47,26.66,589571.0,24.4013,24.604,24.3829,24.5579,589571.0
2018-09-10 10:20:00,26.66,26.76,26.59,26.7,440675.0,24.5579,24.65,24.4934,24.5948,440675.0
2018-09-10 10:30:00,26.7,26.72,26.63,26.7,342536.0,24.5948,24.6132,24.5303,24.5948,342536.0
2018-09-10 10:40:00,26.69,26.81,26.66,26.73,578591.0,24.5855,24.6961,24.5579,24.6224,578591.0
2018-09-10 10:50:00,26.73,26.86,26.72,26.74,444408.0,24.6224,24.7421,24.6132,24.6316,444408.0
2018-09-10 11:00:00,26.74,26.83,26.68,26.77,404625.0,24.6316,24.7145,24.5763,24.6592,404625.0
2018-09-10 11:10:00,26.78,26.89,26.76,26.84,257133.0,24.6684,24.7698,24.65,24.7237,257133.0
2018-09-10 11:20:00,26.85,26.91,26.78,26.88,226422.0,24.7329,24.7882,24.6684,24.7606,226422.0
2018-09-10 11:30:00,26.88,26.89,26.74,26.77,220649.0,24.7606,24.7698,24.6316,24.6592,220649.0
2018-09-10 11:40:00,26.77,26.84,26.72,26.79,178631.0,24.6592,24.7237,24.6132,24.6777,178631.0
2018-09-10 11:50:00,26.78,26.8,26.69,26.73,246071.0,24.6684,24.6869,24.5855,24.6224,246071.0
2018-09-10 12:00:00,26.75,26.75,26.65,26.72,130877.0,24.6408,24.6408,24.5487,24.6132,130877.0
2018-09-10 12:10:00,26.72,26.77,26.68,26.73,261896.0,24.6132,24.6592,24.5763,24.6224,261896.0
2018-09-10 12:20:00,26.74,26.76,26.71,26.76,116865.0,24.6316,24.65,24.604,24.65,116865.0
2018-09-10 12:30:00,26.76,26.76,26.63,26.65,189345.0,24.65,24.65,24.5303,24.5487,189345.0
2018-09-10 12:40:00,26.65,26.69,26.62,26.62,117348.0,24.5487,24.5855,24.5211,24.5211,117348.0
2018-09-10 12:50:00,26.62,26.65,26.54,26.59,183425.0,24.5211,24.5487,24.4474,24.4934,183425.0
2018-09-10 13:00:00,26.59,26.63,26.57,26.6,203318.0,24.4934,24.5303,24.475,24.5026,203318.0
2018-09-10 13:10:00,26.61,26.63,26.58,26.62,162396.0,24.5119,24.5303,24.4842,24.5211,162396.0
2018-09-10 13:20:00,26.63,26.68,26.56,26.58,181582.0,24.5303,24.5763,24.4658,24.4842,181582.0
2018-09-10 13:30:00,26.58,26.58,26.47,26.57,194336.0,24.4842,24.4842,24.3829,24.475,194336.0
2018-09-10 13:40:00,26.57,26.62,26.52,26.52,151182.0,24.475,24.5211,24.4289,24.4289,151182.0
2018-09-10 13:50:00,26.53,26.6,26.52,26.55,120470.0,24.4382,24.5026,24.4289,24.4566,120470.0
2018-09-10 14:00:00,26.55,26.58,26.5,26.56,218481.0,24.4566,24.4842,24.4105,24.4658,218481.0
2018-09-10 14:10:00,26.56,26.56,26.49,26.55,189329.0,24.4658,24.4658,24.4013,24.4566,189329.0
2018-09-10 14:20:00,26.55,26.55,26.48,26.49,277865.0,24.4566,24.4566,24.3921,24.4013,277865.0
2018-09-10 14:30:00,26.5,26.51,26.48,26.5,110328.0,24.4105,24.4197,24.3921,24.4105,110328.0
2018-09-10 14:40:00,26.5,26.51,26.41,26.45,498810.0,24.4105,24.4197,24.3276,24.3645,498810.0
2018-09-10 14:50:00,26.45,26.45,26.41,26.43,159341.0,24.3645,24.3645,24.3276,24.346,159341.0
2018-09-10 15:00:00,26.42,26.46,26.42,26.45,191015.0,24.3368,24.3737,24.3368,24.3645,191015.0
2018-09-10 15:10:00,26.45,26.45,26.39,26.42,179768.0,24.3645,24.3645,24.3092,24.3368,179768.0
2018-09-10 15:20:00,26.42,26.44,26.32,26.33,510716.0,24.3368,24.3553,24.2447,24.2539,510716.0
2018-09-10 15:30:00,26.33,26.35,26.28,26.35,326246.0,24.2539,24.2724,24.2079,24.2724,326246.0
2018-09-10 15:40:00,26.35,26.35,26.29,26.3,678569.0,24.2724,24.2724,24.2171,24.2263,678569.0
2018-09-10 15:50:00,26.3,26.35,26.25,26.35,1446664.0,24.2263,24.2724,24.1802,24.2724,1446664.0
2018-09-11 09:30:00,26.12,26.26,26.05,26.23,156095.0,24.0605,24.1894,23.996,24.1618,156095.0
2018-09-11 09:40:00,26.24,26.61,26.19,26.59,457233.0,24.171,24.5119,24.125,24.4934,457233.0
2018-09-11 09:50:00,26.58,26.61,26.46,26.51,368657.0,24.4842,24.5119,24.3737,24.4197,368657.0
2018-09-11 10:00:00,26.51,26.56,26.46,26.56,229673.0,24.4197,24.4658,24.3737,24.4658,229673.0
2018-09-11 10:10:00,26.55,26.66,26.46,26.61,599948.0,24.4566,24.5579,24.3737,24.5119,599948.0
2018-09-11 10:20:00,26.61,26.72,26.55,26.65,180229.0,24.5119,24.6132,24.4566,24.5487,180229.0
2018-09-11 10:30:00,26.64,26.68,26.57,26.61,396559.0,24.5395,24.5763,24.475,24.5119,396559.0
2018-09-11 10:40:00,26.6,26.61,26.52,26.55,116749.0,24.5026,24.5119,24.4289,24.4566,116749.0
2018-09-11 10:50:00,26.56,26.6,26.5,26.6,137713.0,24.4658,24.5026,24.4105,24.5026,137713.0
2018-09-11 11:00:00,26.59,26.64,26.56,26.59,106733.0,24.4934,24.5395,24.4658,24.4934,106733.0
2018-09-11 11:10:00,26.59,26.61,26.56,26.59,122134.0,24.4934,24.5119,24.4658,24.4934,122134.0
2018-09-11 11:20:00,26.59,26.61,26.56,26.6,114940.0,24.4934,24.5119,24.4658,24.5026,114940.0
2018-09-11 11:30:00,26.6,26.65,26.57,26.62,371670.0,24.5026,24.5487,24.475,24.5211,371670.0
2018-09-11 11:40:00,26.62,26.64,26.57,26.6,87547.0,24.5211,24.5395,24.475,24.5026,87547.0
2018-09-11 11:50:00,26.6,26.61,26.01,26.42,513402.0,24.5026,24.5119,23.9592,24.3368,513402.0
2018-09-11 12:00:00,26.41,26.59,26.41,26.53,199006.0,24.3276,24.4934,24.3276,24.4382,199006.0
2018-09-11 12:10:00,26.53,26.56,26.48,26.5,103967.0,24.4382,24.4658,24.3921,24.4105,103967.0
2018-09-11 12:20:00,26.51,26.55,26.5,26.54,63799.0,24.4197,24.4566,24.4105,24.4474,63799.0
2018-09-11 12:30:00,26.54,26.56,26.51,26.55,78223.0,24.4474,24.4658,24.4197,24.4566,78223.0
2018-09-11 12:40:00,26.55,26.57,26.52,26.54,52205.0,24.4566,24.475,24.4289,24.4474,52205.0
2018-09-11 12:50:00,26.54,26.56,26.52,26.53,67558.0,24.4474,24.4658,24.4289,24.4382,67558.0
2018-09-11 13:00:00,26.53,26.54,26.49,26.53,86893.0,24.4382,24.4474,24.4013,24.4382,86893.0
2018-09-11 13:10:00,26.54,26.55,26.49,26.53,57728.0,24.4474,24.4566,24.4013,24.4382,57728.0
2018-09-11 13:20:00,26.54,26.54,26.43,26.48,1335845.0,24.4474,24.4474,24.346,24.3921,1335845.0
2018-09-11 13:30:00,26.47,26.53,26.46,26.53,188395.0,24.3829,24.4382,24.3737,24.4382,188395.0
2018-09-11 13:40:00,26.53,26.53,26.43,26.45,124752.0,24.4382,24.4382,24.346,24.3645,124752.0
2018-09-11 13:50:00,26.44,26.51,26.43,26.5,202829.0,24.3553,24.4197,24.346,24.4105,202829.0
2018-09-11 14:00:00,26.5,26.53,26.48,26.5,72319.0,24.4105,24.4382,24.3921,24.4105,72319.0
2018-09-11 14:10:00,26.5,26.52,26.47,26.5,77912.0,24.4105,24.4289,24.3829,24.4105,77912.0
2018-09-11 14:20:00,26.5,26.51,26.46,26.5,84338.0,24.4105,24.4197,24.3737,24.4105,84338.0
2018-09-11 14:30:00,26.5,26.55,26.49,26.54,97038.0,24.4105,24.4566,24.4013,24.4474,97038.0
2018-09-11 14:40:00,26.54,26.57,26.52,26.53,103541.0,24.4474,24.475,24.4289,24.4382,103541.0
2018-09-11 14:50:00,26.54,26.55,26.51,26.52,106993.0,24.4474,24.4566,24.4197,24.4289,106993.0
2018-09-11 15:00:00,26.52,26.56,26.51,26.55,102806.0,24.4289,24.4658,24.4197,24.4566,102806.0
2018-09-11 15:10:00,26.55,26.58,26.51,26.52,121317.0,24.4566,24.4842,24.4197,24.4289,121317.0
2018-09-11 15:20:00,26.52,26.54,26.51,26.54,141204.0,24.4289,24.4474,24.4197,24.4474,141204.0
2018-09-11 15:30:00,26.53,26.6,26.52,26.58,224954.0,24.4382,24.5026,24.4289,24.4842,224954.0
2018-09-11 15:40:00,26.59,26.61,26.54,26.55,301019.0,24.4934,24.5119,24.4474,24.4566,301019.0
2018-09-11 15:50:00,26.55,26.57,26.51,26.53,819492.0,24.4566,24.475,24.4197,24.4382,819492.0
2018-09-12 09:30:00,26.41,26.49,26.25,26.41,114831.0,24.3276,24.4013,24.1802,24.3276,114831.0
2018-09-12 09:40:00,26.4,26.56,26.4,26.52,103748.0,24.3184,24.4658,24.3184,24.4289,103748.0
2018-09-12 09:50:00,26.51,26.54,26.48,26.52,91755.0,24.4197,24.4474,24.3921,24.4289,91755.0
2018-09-12 10:00:00,26.52,26.61,26.5,26.57,120079.0,24.4289,24.5119,24.4105,24.475,120079.0
2018-09-12 10:10:00,26.55,26.63,26.54,26.58,123722.0,24.4566,24.5303,24.4474,24.4842,123722.0
2018-09-12 10:20:00,26.58,26.62,26.55,26.57,149398.0,24.4842,24.5211,24.4566,24.475,149398.0
2018-09-12 10:30:00,26.58,26.63,26.57,26.62,105542.0,24.4842,24.5303,24.475,24.5211,105542.0
2018-09-12 10:40:00,26.62,26.66,26.57,26.58,184431.0,24.5211,24.5579,24.475,24.4842,184431.0
2018-09-12 10:50:00,26.58,26.72,26.57,26.72,121792.0,24.4842,24.6132,24.475,24.6132,121792.0
2018-09-12 11:00:00,26.72,26.72,26.64,26.64,112986.0,24.6132,24.6132,24.5395,24.5395,112986.0
2018-09-12 11:10:00,26.64,26.73,26.62,26.72,168005.0,24.5395,24.6224,24.5211,24.6132,168005.0
2018-09-12 11:20:00,26.72,26.74,26.68,26.74,78722.0,24.6132,24.6316,24.5763,24.6316,78722.0
2018-09-12 11:30:00,26.74,26.8,26.64,26.66,162897.0,24.6316,24.6869,24.5395,24.5579,162897.0
2018-09-12 11:40:00,26.66,26.68,26.57,26.58,102319.0,24.5579,24.5763,24.475,24.4842,102319.0
2018-09-12 11:50:00,26.58,26.65,26.55,26.65,71016.0,24.4842,24.5487,24.4566,24.5487,71016.0
2018-09-12 12:00:00,26.64,26.69,26.63,26.64,64794.0,24.5395,24.5855,24.5303,24.5395,64794.0
2018-09-12 12:10:00,26.64,26.71,26.62,26.66,59954.0,24.5395,24.604,24.5211,24.5579,59954.0
2018-09-12 12:20:00,26.67,26.72,26.66,26.72,47306.0,24.5671,24.6132,24.5579,24.6132,47306.0
2018-09-12 12:30:00,26.71,26.75,26.7,26.74,48372.0,24.604,24.6408,24.5948,24.6316,48372.0
2018-09-12 12:40:00,26.74,26.8,26.65,26.68,183435.0,24.6316,24.6869,24.5487,24.5763,183435.0
2018-09-12 12:50:00,26.68,26.71,26.66,26.66,54934.0,24.5763,24.604,24.5579,24.5579,54934.0
2018-09-12 13:00:00,26.65,26.7,26.65,26.69,52785.0,24.5487,24.5948,24.5487,24.5855,52785.0
2018-09-12 13:10:00,26.69,26.75,26.69,26.73,51926.0,24.5855,24.6408,24.5855,24.6224,51926.0
2018-09-12 13:20:00,26.73,26.78,26.72,26.77,41518.0,24.6224,24.6684,24.6132,24.6592,41518.0
2018-09-12 13:30:00,26.77,26.77,26.74,26.77,49329.0,24.6592,24.6592,24.6316,24.6592,49329.0
2018-09-12 13:40:00,26.77,26.78,26.76,26.77,37868.0,24.6592,24.6684,24.65,24.6592,37868.0
2018-09-12 13:50:00,26.77,26.78,26.75,26.77,42548.0,24.6592,24.6684,24.6408,24.6592,42548.0
2018-09-12 14:00:00,26.77,26.78,26.71,26.71,138181.0,24.6592,24.6684,24.604,24.604,138181.0
2018-09-12 14:10:00,26.71,26.77,26.71,26.77,121386.0,24.604,24.6592,24.604,24.6592,121386.0
2018-09-12 14:20:00,26.77,26.82,26.76,26.79,80217.0,24.6592,24.7053,24.65,24.6777,80217.0
2018-09-12 14:30:00,26.8,26.82,26.77,26.82,83723.0,24.6869,24.7053,24.6592,24.7053,83723.0
2018-09-12 14:40:00,26.81,26.84,26.79,26.84,100771.0,24.6961,24.7237,24.6777,24.7237,100771.0
2018-09-12 14:50:00,26.84,26.93,26.83,26.91,93657.0,24.7237,24.8066,24.7145,24.7882,93657.0
2018-09-12 15:00:00,26.91,26.96,26.9,26.96,106925.0,24.7882,24.8343,24.779,24.8343,106925.0
2018-09-12 15:10:00,26.96,27.0,26.94,26.96,123299.0,24.8343,24.8711,24.8158,24.8343,123299.0
2018-09-12 15:20:00,26.96,26.99,26.96,26.99,111120.0,24.8343,24.8619,24.8343,24.8619,111120.0
2018-09-12 15:30:00,26.99,27.0,26.85,26.89,255582.0,24.8619,24.8711,24.7329,24.7698,255582.0
2018-09-12 15:40:00,26.89,26.96,26.87,26.89,271746.0,24.7698,24.8343,24.7513,24.7698,271746.0
2018-09-12 15:50:00,26.9,26.91,26.84,26.87,536498.0,24.779,24.7882,24.7237,24.7513,536498.0
2018-09-13 09:30:00,26.91,27.28,26.85,27.25,186270.0,24.7882,25.129,24.7329,25.1014,186270.0
2018-09-13 09:40:00,27.25,27.3,27.22,27.25,79143.0,25.1014,25.1474,25.0738,25.1014,79143.0
2018-09-13 09:50:00,27.26,27.28,27.1,27.13,99942.0,25.1106,25.129,24.9632,24.9908,99942.0
2018-09-13 10:00:00,27.14,27.25,27.11,27.23,87223.0,25.0001,25.1014,24.9724,25.083,87223.0
2018-09-13 10:10:00,27.23,27.23,27.15,27.2,157751.0,25.083,25.083,25.0093,25.0553,157751.0
2018-09-13 10:20:00,27.21,27.24,27.13,27.15,204047.0,25.0645,25.0922,24.9908,25.0093,204047.0
2018-09-13 10:30:00,27.15,27.19,27.06,27.14,92167.0,25.0093,25.0461,24.9264,25.0001,92167.0
2018-09-13 10:40:00,27.14,27.2,27.13,27.2,119811.0,25.0001,25.0553,24.9908,25.0553,119811.0
2018-09-13 10:50:00,27.2,27.23,27.14,27.22,74061.0,25.0553,25.083,25.0001,25.0738,74061.0
2018-09-13 11:00:00,27.23,27.29,27.21,27.27,210030.0,25.083,25.1382,25.0645,25.1198,210030.0
2018-09-13 11:10:00,27.27,27.34,27.21,27.24,223317.0,25.1198,25.1843,25.0645,25.0922,223317.0
2018-09-13 11:20:00,27.23,27.27,27.2,27.24,138398.0,25.083,25.1198,25.0553,25.0922,138398.0
2018-09-13 11:30:00,27.23,27.36,27.23,27.35,91812.0,25.083,25.2027,25.083,25.1935,91812.0
2018-09-13 11:40:00,27.35,27.38,27.32,27.38,49832.0,25.1935,25.2211,25.1659,25.2211,49832.0
2018-09-13 11:50:00,27.38,27.41,27.36,27.41,55827.0,25.2211,25.2488,25.2027,25.2488,55827.0
2018-09-13 12:00:00,27.41,27.45,27.39,27.39,46267.0,25.2488,25.2856,25.2303,25.2303,46267.0
2018-09-13 12:10:00,27.39,27.4,27.31,27.31,78420.0,25.2303,25.2396,25.1567,25.1567,78420.0
2018-09-13 12:20:00,27.32,27.34,27.25,27.3,78221.0,25.1659,25.1843,25.1014,25.1474,78221.0
2018-09-13 12:30:00,27.31,27.33,27.3,27.3,49334.0,25.1567,25.1751,25.1474,25.1474,49334.0
2018-09-13 12:40:00,27.3,27.3,27.25,27.27,32995.0,25.1474,25.1474,25.1014,25.1198,32995.0
2018-09-13 12:50:00,27.26,27.27,27.24,27.26,49924.0,25.1106,25.1198,25.0922,25.1106,49924.0
2018-09-13 13:00:00,27.26,27.27,27.17,27.17,88369.0,25.1106,25.1198,25.0277,25.0277,88369.0
2018-09-13 13:10:00,27.17,27.25,27.13,27.23,207528.0,25.0277,25.1014,24.9908,25.083,207528.0
2018-09-13 13:20:00,27.24,27.24,27.19,27.21,43398.0,25.0922,25.0922,25.0461,25.0645,43398.0
2018-09-13 13:30:00,27.21,27.24,27.21,27.24,28897.0,25.0645,25.0922,25.0645,25.0922,28897.0
2018-09-13 13:40:00,27.24,27.25,27.22,27.24,30522.0,25.0922,25.1014,25.0738,25.0922,30522.0
2018-09-13 13:50:00,27.24,27.27,27.23,27.25,30301.0,25.0922,25.1198,25.083,25.1014,30301.0
2018-09-13 14:00:00,27.26,27.27,27.2,27.2,45985.0,25.1106,25.1198,25.0553,25.0553,45985.0
2018-09-13 14:10:00,27.2,27.22,27.17,27.18,51030.0,25.0553,25.0738,25.0277,25.0369,51030.0
2018-09-13 14:20:00,27.18,27.24,27.18,27.23,54786.0,25.0369,25.0922,25.0369,25.083,54786.0
2018-09-13 14:30:00,27.23,27.25,27.23,27.24,103630.0,25.083,25.1014,25.083,25.0922,103630.0
2018-09-13 14:40:00,27.25,27.3,27.24,27.27,69750.0,25.1014,25.1474,25.0922,25.1198,69750.0
2018-09-13 14:50:00,27.27,27.29,27.23,27.28,100210.0,25.1198,25.1382,25.083,25.129,100210.0
2018-09-13 15:00:00,27.28,27.32,27.22,27.22,101593.0,25.129,25.1659,25.0738,25.0738,101593.0
2018-09-13 15:10:00,27.22,27.27,27.21,27.26,139141.0,25.0738,25.1198,25.0645,25.1106,139141.0
2018-09-13 15:20:00,27.26,27.27,27.16,27.18,140854.0,25.1106,25.1198,25.0185,25.0369,140854.0
2018-09-13 15:30:00,27.18,27.24,27.17,27.19,187545.0,25.0369,25.0922,25.0277,25.0461,187545.0
2018-09-13 15:40:00,27.19,27.34,27.18,27.27,330277.0,25.0461,25.1843,25.0369,25.1198,330277.0
2018-09-13 15:50:00,27.28,27.28,27.17,27.18,715657.0,25.129,25.129,25.0277,25.0369,715657.0
2018-09-14 09:30:00,27.22,27.54,27.22,27.48,148507.0,25.0738,25.3685,25.0738,25.3133,148507.0
2018-09-14 09:40:00,27.48,27.54,27.38,27.42,104773.0,25.3133,25.3685,25.2211,25.258,104773.0
2018-09-14 09:50:00,27.41,27.41,27.3,27.37,100741.0,25.2488,25.2488,25.1474,25.2119,100741.0
2018-09-14 10:00:00,27.36,27.38,27.28,27.34,105521.0,25.2027,25.2211,25.129,25.1843,105521.0
2018-09-14 10:10:00,27.34,27.41,27.33,27.4,128181.0,25.1843,25.2488,25.1751,25.2396,128181.0
2018-09-14 10:20:00,27.4,27.55,27.39,27.53,111080.0,25.2396,25.3777,25.2303,25.3593,111080.0
2018-09-14 10:30:00,27.53,27.58,27.45,27.47,142253.0,25.3593,25.4054,25.2856,25.304,142253.0
2018-09-14 10:40:00,27.48,27.53,27.45,27.5,100358.0,25.3133,25.3593,25.2856,25.3317,100358.0
2018-09-14 10:50:00,27.5,27.55,27.46,27.5,108231.0,25.3317,25.3777,25.2948,25.3317,108231.0
2018-09-14 11:00:00,27.5,27.55,27.47,27.53,74398.0,25.3317,25.3777,25.304,25.3593,74398.0
2018-09-14 11:10:00,27.53,27.61,27.51,27.56,123384.0,25.3593,25.433,25.3409,25.3869,123384.0
2018-09-14 11:20:00,27.56,27.58,27.51,27.57,197959.0,25.3869,25.4054,25.3409,25.3962,197959.0
2018-09-14 11:30:00,27.58,27.58,27.51,27.51,77058.0,25.4054,25.4054,25.3409,25.3409,77058.0
2018-09-14 11:40:00,27.52,27.54,27.47,27.48,105762.0,25.3501,25.3685,25.304,25.3133,105762.0
2018-09-14 11:50:00,27.48,27.5,27.42,27.47,105029.0,25.3133,25.3317,25.258,25.304,105029.0
2018-09-14 12:00:00,27.48,27.49,27.37,27.44,81448.0,25.3133,25.3225,25.2119,25.2764,81448.0
2018-09-14 12:10:00,27.44,27.49,27.39,27.39,44226.0,25.2764,25.3225,25.2303,25.2303,44226.0
2018-09-14 12:20:00,27.39,27.43,27.38,27.43,34926.0,25.2303,25.2672,25.2211,25.2672,34926.0
2018-09-14 12:30:00,27.43,27.43,27.38,27.4,54850.0,25.2672,25.2672,25.2211,25.2396,54850.0
2018-09-14 12:40:00,27.4,27.49,27.4,27.49,53859.0,25.2396,25.3225,25.2396,25.3225,53859.0
2018-09-14 12:50:00,27.49,27.51,27.47,27.49,50542.0,25.3225,25.3409,25.304,25.3225,50542.0
2018-09-14 13:00:00,27.49,27.51,27.48,27.5,87955.0,25.3225,25.3409,25.3133,25.3317,87955.0
2018-09-14 13:10:00,27.5,27.51,27.47,27.5,51211.0,25.3317,25.3409,25.304,25.3317,51211.0
2018-09-14 13:20:00,27.49,27.52,27.49,27.51,51952.0,25.3225,25.3501,25.3225,25.3409,51952.0
2018-09-14 13:30:00,27.5,27.51,27.49,27.51,63393.0,25.3317,25.3409,25.3225,25.3409,63393.0
2018-09-14 13:40:00,27.51,27.51,27.46,27.48,36026.0,25.3409,25.3409,25.2948,25.3133,36026.0
2018-09-14 13:50:00,27.48,27.5,27.47,27.5,43815.0,25.3133,25.3317,25.304,25.3317,43815.0
2018-09-14 14:00:00,27.5,27.51,27.49,27.51,52250.0,25.3317,25.3409,25.3225,25.3409,52250.0
2018-09-14 14:10:00,27.51,27.51,27.46,27.51,97292.0,25.3409,25.3409,25.2948,25.3409,97292.0
2018-09-14 14:20:00,27.5,27.52,27.49,27.49,68131.0,25.3317,25.3501,25.3225,25.3225,68131.0
2018-09-14 14:30:00,27.5,27.59,27.49,27.59,63900.0,25.3317,25.4146,25.3225,25.4146,63900.0
2018-09-14 14:40:00,27.59,27.61,27.52,27.58,61588.0,25.4146,25.433,25.3501,25.4054,61588.0
2018-09-14 14:50:00,27.57,27.61,27.55,27.58,69015.0,25.3962,25.433,25.3777,25.4054,69015.0
2018-09-14 15:00:00,27.58,27.61,27.55,27.57,96619.0,25.4054,25.433,25.3777,25.3962,96619.0
2018-09-14 15:10:00,27.57,27.61,27.54,27.55,88685.0,25.3962,25.433,25.3685,25.3777,88685.0
2018-09-14 15:20:00,27.55,27.56,27.46,27.54,177937.0,25.3777,25.3869,25.2948,25.3685,177937.0
2018-09-14 15:30:00,27.54,27.56,27.49,27.53,134307.0,25.3685,25.3869,25.3225,25.3593,134307.0
2018-09-14 15:40:00,27.53,27.56,27.49,27.51,205304.0,25.3593,25.3869,25.3225,25.3409,205304.0
2018-09-14 15:50:00,27.51,27.53,27.49,27.52,417348.0,25.3409,25.3593,25.3225,25.3501,417348.0
2018-09-17 09:30:00,27.59,27.72,27.56,27.66,145813.0,25.4146,25.5343,25.3869,25.4791,145813.0
2018-09-17 09:40:00,27.66,27.69,27.58,27.64,128517.0,25.4791,25.5067,25.4054,25.4606,128517.0
2018-09-17 09:50:00,27.64,27.71,27.62,27.69,166769.0,25.4606,25.5251,25.4422,25.5067,166769.0
2018-09-17 10:00:00,27.69,27.73,27.63,27.68,207104.0,25.5067,25.5435,25.4514,25.4975,207104.0
2018-09-17 10:10:00,27.68,27.74,27.64,27.73,195793.0,25.4975,25.5528,25.4606,25.5435,195793.0
2018-09-17 10:20:00,27.73,27.84,27.73,27.84,128589.0,25.5435,25.6449,25.5435,25.6449,128589.0
2018-09-17 10:30:00,27.84,27.88,27.78,27.84,219308.0,25.6449,25.6817,25.5896,25.6449,219308.0
2018-09-17 10:40:00,27.84,27.91,27.81,27.88,139060.0,25.6449,25.7093,25.6172,25.6817,139060.0
2018-09-17 10:50:00,27.89,27.93,27.83,27.89,126359.0,25.6909,25.7278,25.6357,25.6909,126359.0
2018-09-17 11:00:00,27.88,27.94,27.87,27.94,111910.0,25.6817,25.737,25.6725,25.737,111910.0
2018-09-17 11:10:00,27.94,27.96,27.89,27.92,202677.0,25.737,25.7554,25.6909,25.7186,202677.0
2018-09-17 11:20:00,27.92,27.95,27.89,27.9,91647.0,25.7186,25.7462,25.6909,25.7001,91647.0
2018-09-17 11:30:00,27.91,27.99,27.9,27.93,147507.0,25.7093,25.783,25.7001,25.7278,147507.0
2018-09-17 11:40:00,27.93,27.93,27.75,27.78,137528.0,25.7278,25.7278,25.562,25.5896,137528.0
2018-09-17 11:50:00,27.78,27.86,27.76,27.86,106966.0,25.5896,25.6633,25.5712,25.6633,106966.0
2018-09-17 12:00:00,27.86,27.89,27.82,27.82,163787.0,25.6633,25.6909,25.6264,25.6264,163787.0
2018-09-17 12:10:00,27.8,27.81,27.65,27.68,114261.0,25.608,25.6172,25.4698,25.4975,114261.0
2018-09-17 12:20:00,27.69,27.7,27.62,27.63,114263.0,25.5067,25.5159,25.4422,25.4514,114263.0
2018-09-17 12:30:00,27.63,27.73,27.58,27.73,129106.0,25.4514,25.5435,25.4054,25.5435,129106.0
2018-09-17 12:40:00,27.72,27.77,27.68,27.77,74487.0,25.5343,25.5804,25.4975,25.5804,74487.0
2018-09-17 12:50:00,27.77,27.77,27.71,27.75,67265.0,25.5804,25.5804,25.5251,25.562,67265.0
2018-09-17 13:00:00,27.76,27.79,27.73,27.78,76283.0,25.5712,25.5988,25.5435,25.5896,76283.0
2018-09-17 13:10:00,27.78,27.8,27.76,27.79,62944.0,25.5896,25.608,25.5712,25.5988,62944.0
2018-09-17 13:20:00,27.8,27.81,27.77,27.78,55608.0,25.608,25.6172,25.5804,25.5896,55608.0
2018-09-17 13:30:00,27.78,27.79,27.75,27.77,47500.0,25.5896,25.5988,25.562,25.5804,47500.0
2018-09-17 13:40:00,27.78,27.78,27.71,27.74,62845.0,25.5896,25.5896,25.5251,25.5528,62845.0
2018-09-17 13:50:00,27.74,27.8,27.73,27.77,83330.0,25.5528,25.608,25.5435,25.5804,83330.0
2018-09-17 14:00:00,27.76,27.8,27.73,27.78,53914.0,25.5712,25.608,25.5435,25.5896,53914.0
2018-09-17 14:10:00,27.78,27.85,27.77,27.78,92090.0,25.5896,25.6541,25.5804,25.5896,92090.0
2018-09-17 14:20:00,27.79,27.82,27.75,27.76,105245.0,25.5988,25.6264,25.562,25.5712,105245.0
2018-09-17 14:30:00,27.76,27.77,27.71,27.73,55257.0,25.5712,25.5804,25.5251,25.5435,55257.0
2018-09-17 14:40:00,27.73,27.77,27.73,27.74,59694.0,25.5435,25.5804,25.5435,25.5528,59694.0
2018-09-17 14:50:00,27.73,27.77,27.73,27.77,72280.0,25.5435,25.5804,25.5435,25.5804,72280.0
2018-09-17 15:00:00,27.77,27.81,27.76,27.79,97955.0,25.5804,25.6172,25.5712,25.5988,97955.0
2018-09-17 15:10:00,27.78,27.8,27.74,27.76,106911.0,25.5896,25.608,25.5528,25.5712,106911.0
2018-09-17 15:20:00,27.75,27.78,27.72,27.75,197872.0,25.562,25.5896,25.5343,25.562,197872.0
2018-09-17 15:30:00,27.76,27.76,27.66,27.7,199381.0,25.5712,25.5712,25.4791,25.5159,199381.0
2018-09-17 15:40:00,27.7,27.72,27.61,27.71,285809.0,25.5159,25.5343,25.433,25.5251,285809.0
2018-09-17 15:50:00,27.71,27.72,27.57,27.61,615787.0,25.5251,25.5343,25.3962,25.433,615787.0
2018-09-18 09:30:00,27.61,27.88,27.61,27.84,87079.0,25.433,25.6817,25.433,25.6449,87079.0
2018-09-18 09:40:00,27.85,27.86,27.79,27.8,79661.0,25.6541,25.6633,25.5988,25.608,79661.0
2018-09-18 09:50:00,27.8,27.81,27.67,27.72,125957.0,25.608,25.6172,25.4883,25.5343,125957.0
2018-09-18 10:00:00,27.71,27.81,27.69,27.74,156194.0,25.5251,25.6172,25.5067,25.5528,156194.0
2018-09-18 10:10:00,27.75,27.8,27.69,27.77,221160.0,25.562,25.608,25.5067,25.5804,221160.0
2018-09-18 10:20:00,27.77,27.8,27.7,27.74,149852.0,25.5804,25.608,25.5159,25.5528,149852.0
2018-09-18 10:30:00,27.73,27.83,27.73,27.82,199453.0,25.5435,25.6357,25.5435,25.6264,199453.0
2018-09-18 10:40:00,27.82,27.85,27.74,27.76,294546.0,25.6264,25.6541,25.5528,25.5712,294546.0
2018-09-18 10:50:00,27.75,27.8,27.73,27.8,109553.0,25.562,25.608,25.5435,25.608,109553.0
2018-09-18 11:00:00,27.8,27.83,27.75,27.8,199229.0,25.608,25.6357,25.562,25.608,199229.0
2018-09-18 11:10:00,27.8,27.81,27.66,27.71,267441.0,25.608,25.6172,25.4791,25.5251,267441.0
2018-09-18 11:20:00,27.7,27.73,27.67,27.68,179786.0,25.5159,25.5435,25.4883,25.4975,179786.0
2018-09-18 11:30:00,27.69,27.69,27.56,27.59,152012.0,25.5067,25.5067,25.3869,25.4146,152012.0
2018-09-18 11:40:00,27.6,27.75,27.58,27.7,93245.0,25.4238,25.562,25.4054,25.5159,93245.0
2018-09-18 11:50:00,27.69,27.76,27.67,27.71,79989.0,25.5067,25.5712,25.4883,25.5251,79989.0
2018-09-18 12:00:00,27.71,27.8,27.68,27.75,95864.0,25.5251,25.608,25.4975,25.562,95864.0
2018-09-18 12:10:00,27.76,27.79,27.75,27.78,99928.0,25.5712,25.5988,25.562,25.5896,99928.0
2018-09-18 12:20:00,27.78,27.78,27.72,27.76,81939.0,25.5896,25.5896,25.5343,25.5712,81939.0
2018-09-18 12:30:00,27.76,27.79,27.74,27.75,86607.0,25.5712,25.5988,25.5528,25.562,86607.0
2018-09-18 12:40:00,27.74,27.75,27.69,27.71,216308.0,25.5528,25.562,25.5067,25.5251,216308.0
2018-09-18 12:50:00,27.71,27.77,27.69,27.76,115826.0,25.5251,25.5804,25.5067,25.5712,115826.0
2018-09-18 13:00:00,27.74,27.77,27.7,27.71,84214.0,25.5528,25.5804,25.5159,25.5251,84214.0
2018-09-18 13:10:00,27.71,27.71,27.62,27.65,164862.0,25.5251,25.5251,25.4422,25.4698,164862.0
2018-09-18 13:20:00,27.65,27.65,27.57,27.61,69070.0,25.4698,25.4698,25.3962,25.433,69070.0
2018-09-18 13:30:00,27.61,27.64,27.58,27.63,239645.0,25.433,25.4606,25.4054,25.4514,239645.0
2018-09-18 13:40:00,27.63,27.64,27.54,27.56,91939.0,25.4514,25.4606,25.3685,25.3869,91939.0
2018-09-18 13:50:00,27.56,27.6,27.55,27.59,56994.0,25.3869,25.4238,25.3777,25.4146,56994.0
2018-09-18 14:00:00,27.59,27.61,27.57,27.59,57031.0,25.4146,25.433,25.3962,25.4146,57031.0
2018-09-18 14:10:00,27.59,27.61,27.53,27.55,131814.0,25.4146,25.433,25.3593,25.3777,131814.0
2018-09-18 14:20:00,27.55,27.6,27.53,27.6,93923.0,25.3777,25.4238,25.3593,25.4238,93923.0
2018-09-18 14:30:00,27.6,27.61,27.5,27.52,155020.0,25.4238,25.433,25.3317,25.3501,155020.0
2018-09-18 14:40:00,27.53,27.59,27.52,27.59,78688.0,25.3593,25.4146,25.3501,25.4146,78688.0
2018-09-18 14:50:00,27.59,27.64,27.13,27.53,455990.0,25.4146,25.4606,24.9908,25.3593,455990.0
2018-09-18 15:00:00,27.55,27.6,27.5,27.6,196590.0,25.3777,25.4238,25.3317,25.4238,196590.0
2018-09-18 15:10:00,27.6,27.68,27.58,27.6,204423.0,25.4238,25.4975,25.4054,25.4238,204423.0
2018-09-18 15:20:00,27.6,27.68,27.59,27.68,183824.0,25.4238,25.4975,25.4146,25.4975,183824.0
2018-09-18 15:30:00,27.68,27.75,27.62,27.69,194070.0,25.4975,25.562,25.4422,25.5067,194070.0
2018-09-18 15:40:00,27.69,27.71,27.65,27.66,288598.0,25.5067,25.5251,25.4698,25.4791,288598.0
2018-09-18 15:50:00,27.67,27.69,27.62,27.67,472532.0,25.4883,25.5067,25.4422,25.4883,472532.0
2018-09-19 09:30:00,27.66,27.77,27.66,27.76,97965.0,25.4791,25.5804,25.4791,25.5712,97965.0
2018-09-19 09:40:00,27.76,27.76,27.66,27.71,179465.0,25.5712,25.5712,25.4791,25.5251,179465.0
2018-09-19 09:50:00,27.71,27.75,27.69,27.71,214363.0,25.5251,25.562,25.5067,25.5251,214363.0
2018-09-19 10:00:00,27.72,27.76,27.7,27.75,227929.0,25.5343,25.5712,25.5159,25.562,227929.0
2018-09-19 10:10:00,27.75,27.75,27.68,27.73,78962.0,25.562,25.562,25.4975,25.5435,78962.0
2018-09-19 10:20:00,27.73,27.74,27.69,27.71,86046.0,25.5435,25.5528,25.5067,25.5251,86046.0
2018-09-19 10:30:00,27.71,27.73,27.66,27.71,113954.0,25.5251,25.5435,25.4791,25.5251,113954.0
2018-09-19 10:40:00,27.71,27.75,27.67,27.74,136605.0,25.5251,25.562,25.4883,25.5528,136605.0
2018-09-19 10:50:00,27.75,27.75,27.7,27.72,57576.0,25.562,25.562,25.5159,25.5343,57576.0
2018-09-19 11:00:00,27.72,27.73,27.69,27.71,130572.0,25.5343,25.5435,25.5067,25.5251,130572.0
2018-09-19 11:10:00,27.72,27.75,27.68,27.7,162707.0,25.5343,25.562,25.4975,25.5159,162707.0
2018-09-19 11:20:00,27.69,27.71,27.63,27.66,96323.0,25.5067,25.5251,25.4514,25.4791,96323.0
2018-09-19 11:30:00,27.66,27.66,27.58,27.64,143470.0,25.4791,25.4791,25.4054,25.4606,143470.0
2018-09-19 11:40:00,27.64,27.67,27.63,27.66,62717.0,25.4606,25.4883,25.4514,25.4791,62717.0
2018-09-19 11:50:00,27.66,27.74,27.65,27.71,117654.0,25.4791,25.5528,25.4698,25.5251,117654.0
2018-09-19 12:00:00,27.71,27.74,27.67,27.7,58910.0,25.5251,25.5528,25.4883,25.5159,58910.0
2018-09-19 12:10:00,27.71,27.71,27.68,27.7,76017.0,25.5251,25.5251,25.4975,25.5159,76017.0
2018-09-19 12:20:00,27.7,27.72,27.69,27.71,48286.0,25.5159,25.5343,25.5067,25.5251,48286.0
2018-09-19 12:30:00,27.71,27.71,27.65,27.66,52086.0,25.5251,25.5251,25.4698,25.4791,52086.0
2018-09-19 12:40:00,27.66,27.7,27.65,27.68,32319.0,25.4791,25.5159,25.4698,25.4975,32319.0
2018-09-19 12:50:00,27.68,27.72,27.67,27.71,50674.0,25.4975,25.5343,25.4883,25.5251,50674.0
2018-09-19 13:00:00,27.71,27.72,27.68,27.69,33234.0,25.5251,25.5343,25.4975,25.5067,33234.0
2018-09-19 13:10:00,27.69,27.72,27.68,27.69,35353.0,25.5067,25.5343,25.4975,25.5067,35353.0
2018-09-19 13:20:00,27.69,27.7,27.68,27.69,28132.0,25.5067,25.5159,25.4975,25.5067,28132.0
2018-09-19 13:30:00,27.69,27.71,27.67,27.69,56848.0,25.5067,25.5251,25.4883,25.5067,56848.0
2018-09-19 13:40:00,27.69,27.71,27.68,27.7,33401.0,25.5067,25.5251,25.4975,25.5159,33401.0
2018-09-19 13:50:00,27.7,27.71,27.69,27.7,36652.0,25.5159,25.5251,25.5067,25.5159,36652.0
2018-09-19 14:00:00,27.7,27.72,27.69,27.71,78727.0,25.5159,25.5343,25.5067,25.5251,78727.0
2018-09-19 14:10:00,27.71,27.72,27.69,27.7,96465.0,25.5251,25.5343,25.5067,25.5159,96465.0
2018-09-19 14:20:00,27.7,27.73,27.69,27.71,86942.0,25.5159,25.5435,25.5067,25.5251,86942.0
2018-09-19 14:30:00,27.71,27.71,27.69,27.7,57801.0,25.5251,25.5251,25.5067,25.5159,57801.0
2018-09-19 14:40:00,27.7,27.72,27.68,27.7,89835.0,25.5159,25.5343,25.4975,25.5159,89835.0
2018-09-19 14:50:00,27.7,27.71,27.66,27.69,160728.0,25.5159,25.5251,25.4791,25.5067,160728.0
2018-09-19 15:00:00,27.69,27.71,27.68,27.69,84783.0,25.5067,25.5251,25.4975,25.5067,84783.0
2018-09-19 15:10:00,27.69,27.7,27.68,27.69,174058.0,25.5067,25.5159,25.4975,25.5067,174058.0
2018-09-19 15:20:00,27.69,27.7,27.64,27.68,206557.0,25.5067,25.5159,25.4606,25.4975,206557.0
2018-09-19 15:30:00,27.68,27.7,27.61,27.7,373485.0,25.4975,25.5159,25.433,25.5159,373485.0
2018-09-19 15:40:00,27.7,27.75,27.63,27.67,337451.0,25.5159,25.562,25.4514,25.4883,337451.0
2018-09-19 15:50:00,27.67,27.93,27.62,27.89,1682377.0,25.4883,25.7278,25.4422,25.6909,1682377.0
2018-09-20 09:30:00,27.9,28.46,27.88,28.43,357096.0,25.7001,26.216,25.6817,26.1883,357096.0
2018-09-20 09:40:00,28.43,28.5,28.41,28.48,131378.0,26.1883,26.2528,26.1699,26.2344,131378.0
2018-09-20 09:50:00,28.48,28.48,28.29,28.32,195697.0,26.2344,26.2344,26.0594,26.087,195697.0
2018-09-20 10:00:00,28.31,28.38,28.23,28.33,100000.0,26.0778,26.1423,26.0041,26.0962,100000.0
2018-09-20 10:10:00,28.33,28.46,28.3,28.43,285475.0,26.0962,26.216,26.0686,26.1883,285475.0
2018-09-20 10:20:00,28.44,28.45,28.36,28.36,111273.0,26.1976,26.2068,26.1239,26.1239,111273.0
2018-09-20 10:30:00,28.36,28.37,28.25,28.27,93952.0,26.1239,26.1331,26.0225,26.041,93952.0
2018-09-20 10:40:00,28.28,28.32,28.16,28.18,169830.0,26.0502,26.087,25.9396,25.9581,169830.0
2018-09-20 10:50:00,28.18,28.22,28.05,28.15,134342.0,25.9581,25.9949,25.8383,25.9304,134342.0
2018-09-20 11:00:00,28.15,28.19,28.11,28.14,166575.0,25.9304,25.9673,25.8936,25.9212,166575.0
2018-09-20 11:10:00,28.14,28.16,28.04,28.04,69535.0,25.9212,25.9396,25.8291,25.8291,69535.0
2018-09-20 11:20:00,28.05,28.1,28.04,28.07,70090.0,25.8383,25.8844,25.8291,25.8567,70090.0
2018-09-20 11:30:00,28.07,28.1,28.04,28.06,63176.0,25.8567,25.8844,25.8291,25.8475,63176.0
2018-09-20 11:40:00,28.05,28.25,28.05,28.25,113519.0,25.8383,26.0225,25.8383,26.0225,113519.0
2018-09-20 11:50:00,28.25,28.42,28.23,28.3,432572.0,26.0225,26.1791,26.0041,26.0686,432572.0
2018-09-20 12:00:00,28.3,28.45,28.3,28.41,133980.0,26.0686,26.2068,26.0686,26.1699,133980.0
2018-09-20 12:10:00,28.41,28.43,28.4,28.42,61347.0,26.1699,26.1883,26.1607,26.1791,61347.0
2018-09-20 12:20:00,28.42,28.43,28.31,28.34,75576.0,26.1791,26.1883,26.0778,26.1054,75576.0
2018-09-20 12:30:00,28.34,28.39,28.31,28.37,62472.0,26.1054,26.1515,26.0778,26.1331,62472.0
2018-09-20 12:40:00,28.37,28.42,28.35,28.36,62454.0,26.1331,26.1791,26.1147,26.1239,62454.0
2018-09-20 12:50:00,28.35,28.39,28.29,28.38,63195.0,26.1147,26.1515,26.0594,26.1423,63195.0
2018-09-20 13:00:00,28.39,28.45,28.39,28.41,69974.0,26.1515,26.2068,26.1515,26.1699,69974.0
2018-09-20 13:10:00,28.41,28.44,28.39,28.4,60107.0,26.1699,26.1976,26.1515,26.1607,60107.0
2018-09-20 13:20:00,28.39,28.44,28.37,28.43,47480.0,26.1515,26.1976,26.1331,26.1883,47480.0
2018-09-20 13:30:00,28.43,28.44,28.35,28.39,49890.0,26.1883,26.1976,26.1147,26.1515,49890.0
2018-09-20 13:40:00,28.39,28.45,28.39,28.45,68097.0,26.1515,26.2068,26.1515,26.2068,68097.0
2018-09-20 13:50:00,28.45,28.49,28.4,28.43,105625.0,26.2068,26.2436,26.1607,26.1883,105625.0
2018-09-20 14:00:00,28.43,28.51,28.42,28.49,123344.0,26.1883,26.262,26.1791,26.2436,123344.0
2018-09-20 14:10:00,28.49,28.59,28.46,28.53,120345.0,26.2436,26.3357,26.216,26.2805,120345.0
2018-09-20 14:20:00,28.53,28.55,28.49,28.52,94193.0,26.2805,26.2989,26.2436,26.2712,94193.0
2018-09-20 14:30:00,28.52,28.53,28.45,28.48,113997.0,26.2712,26.2805,26.2068,26.2344,113997.0
2018-09-20 14:40:00,28.47,28.52,28.35,28.37,217432.0,26.2252,26.2712,26.1147,26.1331,217432.0
2018-09-20 14:50:00,28.37,28.37,28.28,28.3,125302.0,26.1331,26.1331,26.0502,26.0686,125302.0
2018-09-20 15:00:00,28.3,28.3,28.16,28.19,178065.0,26.0686,26.0686,25.9396,25.9673,178065.0
2018-09-20 15:10:00,28.19,28.4,28.18,28.33,161854.0,25.9673,26.1607,25.9581,26.0962,161854.0
2018-09-20 15:20:00,28.32,28.35,28.26,28.3,194802.0,26.087,26.1147,26.0318,26.0686,194802.0
2018-09-20 15:30:00,28.3,28.33,28.19,28.24,364287.0,26.0686,26.0962,25.9673,26.0133,364287.0
2018-09-20 15:40:00,28.24,28.24,28.09,28.12,560874.0,26.0133,26.0133,25.8752,25.9028,560874.0
2018-09-20 15:50:00,28.11,28.25,27.96,28.08,1754906.0,25.8936,26.0225,25.7554,25.8659,1754906.0
2018-09-21 09:30:00,28.14,28.19,27.97,28.13,130515.0,25.9212,25.9673,25.7646,25.912,130515.0
2018-09-21 09:40:00,28.13,28.21,28.12,28.19,45116.0,25.912,25.9857,25.9028,25.9673,45116.0
2018-09-21 09:50:00,28.19,28.2,28.06,28.13,79065.0,25.9673,25.9765,25.8475,25.912,79065.0
2018-09-21 10:00:00,28.13,28.18,28.09,28.18,56775.0,25.912,25.9581,25.8752,25.9581,56775.0
2018-09-21 10:10:00,28.18,28.24,28.17,28.21,98946.0,25.9581,26.0133,25.9488,25.9857,98946.0
2018-09-21 10:20:00,28.21,28.33,28.2,28.32,146525.0,25.9857,26.0962,25.9765,26.087,146525.0
2018-09-21 10:30:00,28.32,28.43,28.26,28.41,88249.0,26.087,26.1883,26.0318,26.1699,88249.0
2018-09-21 10:40:00,28.42,28.5,28.41,28.44,108558.0,26.1791,26.2528,26.1699,26.1976,108558.0
2018-09-21 10:50:00,28.45,28.5,28.38,28.46,74802.0,26.2068,26.2528,26.1423,26.216,74802.0
2018-09-21 11:00:00,28.45,28.48,28.4,28.43,112448.0,26.2068,26.2344,26.1607,26.1883,112448.0
2018-09-21 11:10:00,28.43,28.52,28.4,28.49,85474.0,26.1883,26.2712,26.1607,26.2436,85474.0
2018-09-21 11:20:00,28.49,28.6,28.49,28.52,159239.0,26.2436,26.3449,26.2436,26.2712,159239.0
2018-09-21 11:30:00,28.52,28.55,28.47,28.54,77601.0,26.2712,26.2989,26.2252,26.2897,77601.0
2018-09-21 11:40:00,28.54,28.59,28.53,28.55,146084.0,26.2897,26.3357,26.2805,26.2989,146084.0
2018-09-21 11:50:00,28.55,28.68,28.51,28.65,151558.0,26.2989,26.4186,26.262,26.391,151558.0
2018-09-21 12:00:00,28.67,28.68,28.55,28.57,101037.0,26.4094,26.4186,26.2989,26.3173,101037.0
2018-09-21 12:10:00,28.57,28.71,28.56,28.71,79392.0,26.3173,26.4463,26.3081,26.4463,79392.0
2018-09-21 12:20:00,28.71,28.73,28.64,28.65,107573.0,26.4463,26.4647,26.3818,26.391,107573.0
2018-09-21 12:30:00,28.66,28.67,28.53,28.54,186175.0,26.4002,26.4094,26.2805,26.2897,186175.0
2018-09-21 12:40:00,28.54,28.63,28.53,28.63,302553.0,26.2897,26.3726,26.2805,26.3726,302553.0
2018-09-21 12:50:00,28.63,28.64,28.54,28.62,137027.0,26.3726,26.3818,26.2897,26.3634,137027.0
2018-09-21 13:00:00,28.62,28.62,28.55,28.55,116298.0,26.3634,26.3634,26.2989,26.2989,116298.0
2018-09-21 13:10:00,28.55,28.58,28.5,28.52,212356.0,26.2989,26.3265,26.2528,26.2712,212356.0
2018-09-21 13:20:00,28.52,28.53,28.46,28.49,85681.0,26.2712,26.2805,26.216,26.2436,85681.0
2018-09-21 13:30:00,28.5,28.52,28.48,28.51,30915.0,26.2528,26.2712,26.2344,26.262,30915.0
2018-09-21 13:40:00,28.51,28.59,28.5,28.55,52734.0,26.262,26.3357,26.2528,26.2989,52734.0
2018-09-21 13:50:00,28.55,28.55,28.52,28.54,33255.0,26.2989,26.2989,26.2712,26.2897,33255.0
2018-09-21 14:00:00,28.53,28.56,28.5,28.53,54689.0,26.2805,26.3081,26.2528,26.2805,54689.0
2018-09-21 14:10:00,28.53,28.55,28.42,28.43,89796.0,26.2805,26.2989,26.1791,26.1883,89796.0
2018-09-21 14:20:00,28.43,28.45,28.35,28.36,83625.0,26.1883,26.2068,26.1147,26.1239,83625.0
2018-09-21 14:30:00,28.36,28.4,28.33,28.4,135379.0,26.1239,26.1607,26.0962,26.1607,135379.0
2018-09-21 14:40:00,28.4,28.42,28.35,28.37,68735.0,26.1607,26.1791,26.1147,26.1331,68735.0
2018-09-21 14:50:00,28.37,28.42,28.36,28.38,95225.0,26.1331,26.1791,26.1239,26.1423,95225.0
2018-09-21 15:00:00,28.39,28.39,28.24,28.3,323765.0,26.1515,26.1515,26.0133,26.0686,323765.0
2018-09-21 15:10:00,28.3,28.32,28.23,28.29,237925.0,26.0686,26.087,26.0041,26.0594,237925.0
2018-09-21 15:20:00,28.29,28.34,28.27,28.3,257222.0,26.0594,26.1054,26.041,26.0686,257222.0
2018-09-21 15:30:00,28.29,28.3,28.18,28.26,388709.0,26.0594,26.0686,25.9581,26.0318,388709.0
2018-09-21 15:40:00,28.26,28.28,28.03,28.2,1251122.0,26.0318,26.0502,25.8199,25.9765,1251122.0
2018-09-21 15:50:00,28.2,28.57,28.0,28.26,2066890.0,25.9765,26.3173,25.7923,26.0318,2066890.0
2018-09-24 09:30:00,28.15,28.15,28.0,28.1,159946.0,25.9304,25.9304,25.7923,25.8844,159946.0
2018-09-24 09:40:00,28.1,28.1,27.94,28.08,361046.0,25.8844,25.8844,25.737,25.8659,361046.0
2018-09-24 09:50:00,28.08,28.18,27.98,28.12,437472.0,25.8659,25.9581,25.7738,25.9028,437472.0
2018-09-24 10:00:00,28.11,28.16,27.98,28.0,119139.0,25.8936,25.9396,25.7738,25.7923,119139.0
2018-09-24 10:10:00,28.0,28.08,28.0,28.04,70225.0,25.7923,25.8659,25.7923,25.8291,70225.0
2018-09-24 10:20:00,28.05,28.14,28.03,28.06,161894.0,25.8383,25.9212,25.8199,25.8475,161894.0
2018-09-24 10:30:00,28.07,28.11,28.03,28.1,261163.0,25.8567,25.8936,25.8199,25.8844,261163.0
2018-09-24 10:40:00,28.1,28.13,28.09,28.09,359750.0,25.8844,25.912,25.8752,25.8752,359750.0
2018-09-24 10:50:00,28.09,28.13,28.08,28.13,100900.0,25.8752,25.912,25.8659,25.912,100900.0
2018-09-24 11:00:00,28.13,28.17,28.1,28.14,76567.0,25.912,25.9488,25.8844,25.9212,76567.0
2018-09-24 11:10:00,28.13,28.16,28.1,28.14,52170.0,25.912,25.9396,25.8844,25.9212,52170.0
2018-09-24 11:20:00,28.15,28.17,28.12,28.16,86366.0,25.9304,25.9488,25.9028,25.9396,86366.0
2018-09-24 11:30:00,28.16,28.18,28.11,28.11,118597.0,25.9396,25.9581,25.8936,25.8936,118597.0
2018-09-24 11:40:00,28.11,28.18,28.1,28.15,68200.0,25.8936,25.9581,25.8844,25.9304,68200.0
2018-09-24 11:50:00,28.15,28.19,28.13,28.17,328762.0,25.9304,25.9673,25.912,25.9488,328762.0
2018-09-24 12:00:00,28.18,28.2,28.13,28.15,84912.0,25.9581,25.9765,25.912,25.9304,84912.0
2018-09-24 12:10:00,28.15,28.18,28.14,28.18,48093.0,25.9304,25.9581,25.9212,25.9581,48093.0
2018-09-24 12:20:00,28.18,28.18,28.14,28.16,115028.0,25.9581,25.9581,25.9212,25.9396,115028.0
2018-09-24 12:30:00,28.16,28.17,28.15,28.17,25474.0,25.9396,25.9488,25.9304,25.9488,25474.0
2018-09-24 12:40:00,28.16,28.17,28.14,28.14,52586.0,25.9396,25.9488,25.9212,25.9212,52586.0
2018-09-24 12:50:00,28.15,28.17,28.13,28.14,94538.0,25.9304,25.9488,25.912,25.9212,94538.0
2018-09-24 13:00:00,28.15,28.18,28.13,28.16,47477.0,25.9304,25.9581,25.912,25.9396,47477.0
2018-09-24 13:10:00,28.16,28.17,28.15,28.17,85628.0,25.9396,25.9488,25.9304,25.9488,85628.0
2018-09-24 13:20:00,28.17,28.22,28.16,28.22,22583.0,25.9488,25.9949,25.9396,25.9949,22583.0
2018-09-24 13:30:00,28.22,28.27,28.22,28.26,36391.0,25.9949,26.041,25.9949,26.0318,36391.0
2018-09-24 13:40:00,28.27,28.31,28.26,28.31,32693.0,26.041,26.0778,26.0318,26.0778,32693.0
2018-09-24 13:50:00,28.31,28.33,28.3,28.3,44515.0,26.0778,26.0962,26.0686,26.0686,44515.0
2018-09-24 14:00:00,28.31,28.33,28.28,28.29,32675.0,26.0778,26.0962,26.0502,26.0594,32675.0
2018-09-24 14:10:00,28.29,28.29,28.26,28.27,42694.0,26.0594,26.0594,26.0318,26.041,42694.0
2018-09-24 14:20:00,28.27,28.31,28.25,28.28,74450.0,26.041,26.0778,26.0225,26.0502,74450.0
2018-09-24 14:30:00,28.29,28.29,28.24,28.26,81485.0,26.0594,26.0594,26.0133,26.0318,81485.0
2018-09-24 14:40:00,28.27,28.28,28.26,28.28,38924.0,26.041,26.0502,26.0318,26.0502,38924.0
2018-09-24 14:50:00,28.28,28.28,28.25,28.26,92159.0,26.0502,26.0502,26.0225,26.0318,92159.0
2018-09-24 15:00:00,28.26,28.37,28.25,28.37,67873.0,26.0318,26.1331,26.0225,26.1331,67873.0
2018-09-24 15:10:00,28.38,28.4,28.33,28.37,98625.0,26.1423,26.1607,26.0962,26.1331,98625.0
2018-09-24 15:20:00,28.38,28.41,28.32,28.34,114231.0,26.1423,26.1699,26.087,26.1054,114231.0
2018-09-24 15:30:00,28.34,28.37,28.28,28.32,186578.0,26.1054,26.1331,26.0502,26.087,186578.0
2018-09-24 15:40:00,28.32,28.32,28.24,28.25,306684.0,26.087,26.087,26.0133,26.0225,306684.0
2018-09-24 15:50:00,28.25,28.38,28.22,28.26,1124931.0,26.0225,26.1423,25.9949,26.0318,1124931.0
2018-09-25 09:30:00,28.48,28.48,28.26,28.33,89900.0,26.2344,26.2344,26.0318,26.0962,89900.0
2018-09-25 09:40:00,28.33,28.36,28.21,28.23,58900.0,26.0962,26.1239,25.9857,26.0041,58900.0
2018-09-25 09:50:00,28.23,28.27,28.22,28.24,331681.0,26.0041,26.041,25.9949,26.0133,331681.0
2018-09-25 10:00:00,28.24,28.26,28.21,28.26,128303.0,26.0133,26.0318,25.9857,26.0318,128303.0
2018-09-25 10:10:00,28.26,28.29,28.22,28.28,38332.0,26.0318,26.0594,25.9949,26.0502,38332.0
2018-09-25 10:20:00,28.28,28.3,28.24,28.26,38580.0,26.0502,26.0686,26.0133,26.0318,38580.0
2018-09-25 10:30:00,28.26,28.29,28.23,28.29,147127.0,26.0318,26.0594,26.0041,26.0594,147127.0
2018-09-25 10:40:00,28.3,28.32,28.25,28.25,57856.0,26.0686,26.087,26.0225,26.0225,57856.0
2018-09-25 10:50:00,28.26,28.28,28.23,28.28,52697.0,26.0318,26.0502,26.0041,26.0502,52697.0
2018-09-25 11:00:00,28.28,28.37,28.27,28.36,62726.0,26.0502,26.1331,26.041,26.1239,62726.0
2018-09-25 11:10:00,28.35,28.38,28.35,28.35,26124.0,26.1147,26.1423,26.1147,26.1147,26124.0
2018-09-25 11:20:00,28.36,28.42,28.35,28.4,46989.0,26.1239,26.1791,26.1147,26.1607,46989.0
2018-09-25 11:30:00,28.39,28.43,28.33,28.34,56418.0,26.1515,26.1883,26.0962,26.1054,56418.0
2018-09-25 11:40:00,28.35,28.36,28.33,28.33,29810.0,26.1147,26.1239,26.0962,26.0962,29810.0
2018-09-25 11:50:00,28.33,28.34,28.26,28.28,72697.0,26.0962,26.1054,26.0318,26.0502,72697.0
2018-09-25 12:00:00,28.28,28.3,28.26,28.28,25274.0,26.0502,26.0686,26.0318,26.0502,25274.0
2018-09-25 12:10:00,28.28,28.28,28.26,28.27,12354.0,26.0502,26.0502,26.0318,26.041,12354.0
2018-09-25 12:20:00,28.27,28.29,28.27,28.28,19167.0,26.041,26.0594,26.041,26.0502,19167.0
2018-09-25 12:30:00,28.28,28.31,28.27,28.3,77191.0,26.0502,26.0778,26.041,26.0686,77191.0
2018-09-25 12:40:00,28.31,28.32,28.29,28.3,63617.0,26.0778,26.087,26.0594,26.0686,63617.0
2018-09-25 12:50:00,28.3,28.31,28.28,28.29,34952.0,26.0686,26.0778,26.0502,26.0594,34952.0
2018-09-25 13:00:00,28.29,28.29,28.23,28.24,2108854.0,26.0594,26.0594,26.0041,26.0133,2108854.0
2018-09-25 13:10:00,28.24,28.25,28.17,28.18,57677.0,26.0133,26.0225,25.9488,25.9581,57677.0
2018-09-25 13:20:00,28.17,28.21,28.17,28.18,46394.0,25.9488,25.9857,25.9488,25.9581,46394.0
2018-09-25 13:30:00,28.19,28.21,28.17,28.18,134668.0,25.9673,25.9857,25.9488,25.9581,134668.0
2018-09-25 13:40:00,28.18,28.2,28.14,28.16,345341.0,25.9581,25.9765,25.9212,25.9396,345341.0
2018-09-25 13:50:00,28.16,28.21,28.15,28.2,71383.0,25.9396,25.9857,25.9304,25.9765,71383.0
2018-09-25 14:00:00,28.2,28.23,28.19,28.21,76820.0,25.9765,26.0041,25.9673,25.9857,76820.0
2018-09-25 14:10:00,28.21,28.23,28.19,28.2,62122.0,25.9857,26.0041,25.9673,25.9765,62122.0
2018-09-25 14:20:00,28.2,28.21,28.18,28.19,138374.0,25.9765,25.9857,25.9581,25.9673,138374.0
2018-09-25 14:30:00,28.19,28.21,28.18,28.2,221461.0,25.9673,25.9857,25.9581,25.9765,221461.0
2018-09-25 14:40:00,28.2,28.21,28.15,28.17,115524.0,25.9765,25.9857,25.9304,25.9488,115524.0
2018-09-25 14:50:00,28.17,28.18,28.14,28.18,115308.0,25.9488,25.9581,25.9212,25.9581,115308.0
2018-09-25 15:00:00,28.18,28.2,28.14,28.16,202903.0,25.9581,25.9765,25.9212,25.9396,202903.0
2018-09-25 15:10:00,28.16,28.16,28.13,28.13,151068.0,25.9396,25.9396,25.912,25.912,151068.0
2018-09-25 15:20:00,28.14,28.14,28.12,28.13,145716.0,25.9212,25.9212,25.9028,25.912,145716.0
2018-09-25 15:30:00,28.12,28.21,28.12,28.19,272967.0,25.9028,25.9857,25.9028,25.9673,272967.0
2018-09-25 15:40:00,28.18,28.18,28.14,28.14,214795.0,25.9581,25.9581,25.9212,25.9212,214795.0
2018-09-25 15:50:00,28.14,28.15,28.07,28.12,1102408.0,25.9212,25.9304,25.8567,25.9028,1102408.0
2018-09-26 09:30:00,28.17,28.21,27.88,27.95,124868.0,25.9488,25.9857,25.6817,25.7462,124868.0
2018-09-26 09:40:00,27.96,27.96,27.81,27.84,109476.0,25.7554,25.7554,25.6172,25.6449,109476.0
2018-09-26 09:50:00,27.85,27.87,27.77,27.8,77891.0,25.6541,25.6725,25.5804,25.608,77891.0
2018-09-26 10:00:00,27.8,27.86,27.79,27.85,63466.0,25.608,25.6633,25.5988,25.6541,63466.0
2018-09-26 10:10:00,27.85,27.88,27.83,27.84,162457.0,25.6541,25.6817,25.6357,25.6449,162457.0
2018-09-26 10:20:00,27.85,27.86,27.84,27.84,69724.0,25.6541,25.6633,25.6449,25.6449,69724.0
2018-09-26 10:30:00,27.85,27.87,27.78,27.87,193806.0,25.6541,25.6725,25.5896,25.6725,193806.0
2018-09-26 10:40:00,27.87,27.87,27.84,27.87,211264.0,25.6725,25.6725,25.6449,25.6725,211264.0
2018-09-26 10:50:00,27.87,27.94,27.86,27.91,67886.0,25.6725,25.737,25.6633,25.7093,67886.0
2018-09-26 11:00:00,27.91,27.94,27.9,27.94,34578.0,25.7093,25.737,25.7001,25.737,34578.0
2018-09-26 11:10:00,27.94,27.96,27.93,27.96,71433.0,25.737,25.7554,25.7278,25.7554,71433.0
2018-09-26 11:20:00,27.96,28.01,27.96,28.0,46584.0,25.7554,25.8015,25.7554,25.7923,46584.0
2018-09-26 11:30:00,28.0,28.01,27.99,27.99,26535.0,25.7923,25.8015,25.783,25.783,26535.0
2018-09-26 11:40:00,28.0,28.0,27.93,27.93,19148.0,25.7923,25.7923,25.7278,25.7278,19148.0
2018-09-26 11:50:00,27.94,27.95,27.93,27.95,29700.0,25.737,25.7462,25.7278,25.7462,29700.0
2018-09-26 12:00:00,27.95,27.99,27.94,27.98,27220.0,25.7462,25.783,25.737,25.7738,27220.0
2018-09-26 12:10:00,27.98,28.02,27.97,28.02,23129.0,25.7738,25.8107,25.7646,25.8107,23129.0
2018-09-26 12:20:00,28.02,28.06,28.01,28.06,15287.0,25.8107,25.8475,25.8015,25.8475,15287.0
2018-09-26 12:30:00,28.06,28.12,28.05,28.08,50471.0,25.8475,25.9028,25.8383,25.8659,50471.0
2018-09-26 12:40:00,28.07,28.07,28.04,28.06,9842.0,25.8567,25.8567,25.8291,25.8475,9842.0
2018-09-26 12:50:00,28.06,28.08,28.06,28.06,24246.0,25.8475,25.8659,25.8475,25.8475,24246.0
2018-09-26 13:00:00,28.07,28.14,28.06,28.12,45896.0,25.8567,25.9212,25.8475,25.9028,45896.0
2018-09-26 13:10:00,28.13,28.13,28.11,28.12,10578.0,25.912,25.912,25.8936,25.9028,10578.0
2018-09-26 13:20:00,28.12,28.12,28.11,28.12,17066.0,25.9028,25.9028,25.8936,25.9028,17066.0
2018-09-26 13:30:00,28.12,28.12,28.04,28.04,24180.0,25.9028,25.9028,25.8291,25.8291,24180.0
2018-09-26 13:40:00,28.04,28.07,28.04,28.06,32262.0,25.8291,25.8567,25.8291,25.8475,32262.0
2018-09-26 13:50:00,28.07,28.16,28.06,28.14,28908.0,25.8567,25.9396,25.8475,25.9212,28908.0
2018-09-26 14:00:00,28.14,28.17,28.09,28.09,39920.0,25.9212,25.9488,25.8752,25.8752,39920.0
2018-09-26 14:10:00,28.1,28.15,28.09,28.14,29715.0,25.8844,25.9304,25.8752,25.9212,29715.0
2018-09-26 14:20:00,28.14,28.15,28.1,28.11,21281.0,25.9212,25.9304,25.8844,25.8936,21281.0
2018-09-26 14:30:00,28.12,28.13,28.07,28.08,28948.0,25.9028,25.912,25.8567,25.8659,28948.0
2018-09-26 14:40:00,28.09,28.09,28.05,28.05,19619.0,25.8752,25.8752,25.8383,25.8383,19619.0
2018-09-26 14:50:00,28.05,28.1,28.05,28.06,51092.0,25.8383,25.8844,25.8383,25.8475,51092.0
2018-09-26 15:00:00,28.05,28.07,28.01,28.07,38705.0,25.8383,25.8567,25.8015,25.8567,38705.0
2018-09-26 15:10:00,28.07,28.1,28.05,28.1,26132.0,25.8567,25.8844,25.8383,25.8844,26132.0
2018-09-26 15:20:00,28.1,28.1,28.04,28.05,43189.0,25.8844,25.8844,25.8291,25.8383,43189.0
2018-09-26 15:30:00,28.04,28.06,27.99,28.01,69028.0,25.8291,25.8475,25.783,25.8015,69028.0
2018-09-26 15:40:00,28.0,28.04,27.95,27.99,259584.0,25.7923,25.8291,25.7462,25.783,259584.0
2018-09-26 15:50:00,27.99,28.01,27.96,27.99,527369.0,25.783,25.8015,25.7554,25.783,527369.0
2018-09-27 09:30:00,27.99,28.24,27.8,27.85,47143.0,25.783,26.0133,25.608,25.6541,47143.0
2018-09-27 09:40:00,27.85,27.94,27.84,27.86,46625.0,25.6541,25.737,25.6449,25.6633,46625.0
2018-09-27 09:50:00,27.86,27.87,27.8,27.82,76920.0,25.6633,25.6725,25.608,25.6264,76920.0
2018-09-27 10:00:00,27.82,27.89,27.8,27.86,51973.0,25.6264,25.6909,25.608,25.6633,51973.0
2018-09-27 10:10:00,27.87,27.87,27.77,27.8,84013.0,25.6725,25.6725,25.5804,25.608,84013.0
2018-09-27 10:20:00,27.8,27.83,27.76,27.8,115115.0,25.608,25.6357,25.5712,25.608,115115.0
2018-09-27 10:30:00,27.81,27.82,27.6,27.61,92203.0,25.6172,25.6264,25.4238,25.433,92203.0
2018-09-27 10:40:00,27.61,27.63,27.56,27.59,92488.0,25.433,25.4514,25.3869,25.4146,92488.0
2018-09-27 10:50:00,27.59,27.69,27.59,27.67,99368.0,25.4146,25.5067,25.4146,25.4883,99368.0
2018-09-27 11:00:00,27.68,27.69,27.51,27.57,159852.0,25.4975,25.5067,25.3409,25.3962,159852.0
2018-09-27 11:10:00,27.58,27.62,27.57,27.58,64332.0,25.4054,25.4422,25.3962,25.4054,64332.0
2018-09-27 11:20:00,27.58,27.59,27.54,27.58,50750.0,25.4054,25.4146,25.3685,25.4054,50750.0
2018-09-27 11:30:00,27.58,27.58,27.52,27.55,35747.0,25.4054,25.4054,25.3501,25.3777,35747.0
2018-09-27 11:40:00,27.55,27.59,27.54,27.58,23807.0,25.3777,25.4146,25.3685,25.4054,23807.0
2018-09-27 11:50:00,27.58,27.63,27.57,27.62,37684.0,25.4054,25.4514,25.3962,25.4422,37684.0
2018-09-27 12:00:00,27.61,27.67,27.6,27.61,46148.0,25.433,25.4883,25.4238,25.433,46148.0
2018-09-27 12:10:00,27.61,27.65,27.6,27.64,32859.0,25.433,25.4698,25.4238,25.4606,32859.0
2018-09-27 12:20:00,27.64,27.64,27.59,27.6,46856.0,25.4606,25.4606,25.4146,25.4238,46856.0
2018-09-27 12:30:00,27.6,27.63,27.55,27.58,70320.0,25.4238,25.4514,25.3777,25.4054,70320.0
2018-09-27 12:40:00,27.58,27.6,27.55,27.58,53389.0,25.4054,25.4238,25.3777,25.4054,53389.0
2018-09-27 12:50:00,27.59,27.6,27.51,27.51,319547.0,25.4146,25.4238,25.3409,25.3409,319547.0
2018-09-27 13:00:00,27.5,27.58,27.48,27.53,150421.0,25.3317,25.4054,25.3133,25.3593,150421.0
2018-09-27 13:10:00,27.52,27.53,27.48,27.51,53974.0,25.3501,25.3593,25.3133,25.3409,53974.0
2018-09-27 13:20:00,27.51,27.52,27.44,27.46,277762.0,25.3409,25.3501,25.2764,25.2948,277762.0
2018-09-27 13:30:00,27.46,27.52,27.46,27.51,58458.0,25.2948,25.3501,25.2948,25.3409,58458.0
2018-09-27 13:40:00,27.52,27.55,27.5,27.52,87979.0,25.3501,25.3777,25.3317,25.3501,87979.0
2018-09-27 13:50:00,27.52,27.53,27.5,27.51,30212.0,25.3501,25.3593,25.3317,25.3409,30212.0
2018-09-27 14:00:00,27.51,27.53,27.47,27.5,58504.0,25.3409,25.3593,25.304,25.3317,58504.0
2018-09-27 14:10:00,27.49,27.57,27.49,27.56,55364.0,25.3225,25.3962,25.3225,25.3869,55364.0
2018-09-27 14:20:00,27.55,27.59,27.53,27.53,87511.0,25.3777,25.4146,25.3593,25.3593,87511.0
2018-09-27 14:30:00,27.53,27.54,27.48,27.52,58243.0,25.3593,25.3685,25.3133,25.3501,58243.0
2018-09-27 14:40:00,27.51,27.56,27.51,27.54,43798.0,25.3409,25.3869,25.3409,25.3685,43798.0
2018-09-27 14:50:00,27.55,27.58,27.52,27.55,305907.0,25.3777,25.4054,25.3501,25.3777,305907.0
2018-09-27 15:00:00,27.55,27.56,27.54,27.55,54401.0,25.3777,25.3869,25.3685,25.3777,54401.0
2018-09-27 15:10:00,27.55,27.63,27.55,27.58,93271.0,25.3777,25.4514,25.3777,25.4054,93271.0
2018-09-27 15:20:00,27.58,27.59,27.54,27.55,67616.0,25.4054,25.4146,25.3685,25.3777,67616.0
2018-09-27 15:30:00,27.55,27.55,27.5,27.51,126169.0,25.3777,25.3777,25.3317,25.3409,126169.0
2018-09-27 15:40:00,27.51,27.52,27.47,27.49,203718.0,25.3409,25.3501,25.304,25.3225,203718.0
2018-09-27 15:50:00,27.49,27.51,27.47,27.49,370853.0,25.3225,25.3409,25.304,25.3225,370853.0
2018-09-28 09:30:00,27.35,27.36,27.06,27.13,132178.0,25.1935,25.2027,24.9264,24.9908,132178.0
2018-09-28 09:40:00,27.14,27.24,27.09,27.22,109965.0,25.0001,25.0922,24.954,25.0738,109965.0
2018-09-28 09:50:00,27.21,27.27,27.2,27.26,65256.0,25.0645,25.1198,25.0553,25.1106,65256.0
2018-09-28 10:00:00,27.25,27.29,27.21,27.25,121940.0,25.1014,25.1382,25.0645,25.1014,121940.0
2018-09-28 10:10:00,27.25,27.27,27.17,27.23,71005.0,25.1014,25.1198,25.0277,25.083,71005.0
2018-09-28 10:20:00,27.23,27.32,27.22,27.3,230793.0,25.083,25.1659,25.0738,25.1474,230793.0
2018-09-28 10:30:00,27.3,27.32,27.29,27.32,24204.0,25.1474,25.1659,25.1382,25.1659,24204.0
2018-09-28 10:40:00,27.32,27.36,27.28,27.3,56420.0,25.1659,25.2027,25.129,25.1474,56420.0
2018-09-28 10:50:00,27.3,27.35,27.29,27.33,96260.0,25.1474,25.1935,25.1382,25.1751,96260.0
2018-09-28 11:00:00,27.34,27.4,27.34,27.35,35700.0,25.1843,25.2396,25.1843,25.1935,35700.0
2018-09-28 11:10:00,27.36,27.38,27.34,27.36,84990.0,25.2027,25.2211,25.1843,25.2027,84990.0
2018-09-28 11:20:00,27.36,27.37,27.3,27.3,129732.0,25.2027,25.2119,25.1474,25.1474,129732.0
2018-09-28 11:30:00,27.3,27.33,27.25,27.25,83350.0,25.1474,25.1751,25.1014,25.1014,83350.0
2018-09-28 11:40:00,27.25,27.27,27.25,27.27,174905.0,25.1014,25.1198,25.1014,25.1198,174905.0
2018-09-28 11:50:00,27.26,27.3,27.25,27.27,160084.0,25.1106,25.1474,25.1014,25.1198,160084.0
2018-09-28 12:00:00,27.27,27.32,27.25,27.3,40992.0,25.1198,25.1659,25.1014,25.1474,40992.0
2018-09-28 12:10:00,27.29,27.33,27.28,27.3,72737.0,25.1382,25.1751,25.129,25.1474,72737.0
2018-09-28 12:20:00,27.31,27.33,27.24,27.26,116258.0,25.1567,25.1751,25.0922,25.1106,116258.0
2018-09-28 12:30:00,27.26,27.26,27.24,27.25,53995.0,25.1106,25.1106,25.0922,25.1014,53995.0
2018-09-28 12:40:00,27.25,27.25,27.24,27.25,37160.0,25.1014,25.1014,25.0922,25.1014,37160.0
2018-09-28 12:50:00,27.25,27.27,27.23,27.27,70610.0,25.1014,25.1198,25.083,25.1198,70610.0
2018-09-28 13:00:00,27.27,27.28,27.25,27.28,24436.0,25.1198,25.129,25.1014,25.129,24436.0
2018-09-28 13:10:00,27.28,27.28,27.27,27.28,13436.0,25.129,25.129,25.1198,25.129,13436.0
2018-09-28 13:20:00,27.28,27.28,27.27,27.28,166933.0,25.129,25.129,25.1198,25.129,166933.0
2018-09-28 13:30:00,27.28,27.32,27.27,27.29,78965.0,25.129,25.1659,25.1198,25.1382,78965.0
2018-09-28 13:40:00,27.29,27.3,27.28,27.3,18279.0,25.1382,25.1474,25.129,25.1474,18279.0
2018-09-28 13:50:00,27.3,27.3,27.24,27.25,86530.0,25.1474,25.1474,25.0922,25.1014,86530.0
2018-09-28 14:00:00,27.25,27.28,27.24,27.27,57814.0,25.1014,25.129,25.0922,25.1198,57814.0
2018-09-28 14:10:00,27.26,27.27,27.24,27.24,26766.0,25.1106,25.1198,25.0922,25.0922,26766.0
2018-09-28 14:20:00,27.25,27.26,27.24,27.25,32408.0,25.1014,25.1106,25.0922,25.1014,32408.0
2018-09-28 14:30:00,27.25,27.29,27.24,27.29,22361.0,25.1014,25.1382,25.0922,25.1382,22361.0
2018-09-28 14:40:00,27.29,27.29,27.19,27.2,64276.0,25.1382,25.1382,25.0461,25.0553,64276.0
2018-09-28 14:50:00,27.2,27.23,27.19,27.23,67161.0,25.0553,25.083,25.0461,25.083,67161.0
2018-09-28 15:00:00,27.23,27.25,27.21,27.25,81827.0,25.083,25.1014,25.0645,25.1014,81827.0
2018-09-28 15:10:00,27.25,27.27,27.24,27.27,144419.0,25.1014,25.1198,25.0922,25.1198,144419.0
2018-09-28 15:20:00,27.26,27.32,27.26,27.29,90334.0,25.1106,25.1659,25.1106,25.1382,90334.0
2018-09-28 15:30:00,27.28,27.28,27.25,27.27,157581.0,25.129,25.129,25.1014,25.1198,157581.0
2018-09-28 15:40:00,27.27,27.31,27.24,27.29,205464.0,25.1198,25.1567,25.0922,25.1382,205464.0
2018-09-28 15:50:00,27.29,27.29,27.21,27.27,648647.0,25.1382,25.1382,25.0645,25.1198,648647.0
2018-10-01 09:30:00,27.52,27.59,27.43,27.51,64500.0,25.3501,25.4146,25.2672,25.3409,64500.0
2018-10-01 09:40:00,27.51,27.57,27.48,27.55,64576.0,25.3409,25.3962,25.3133,25.3777,64576.0
2018-10-01 09:50:00,27.55,27.57,27.45,27.5,45822.0,25.3777,25.3962,25.2856,25.3317,45822.0
2018-10-01 10:00:00,27.5,27.52,27.49,27.5,26709.0,25.3317,25.3501,25.3225,25.3317,26709.0
2018-10-01 10:10:00,27.5,27.54,27.49,27.53,45135.0,25.3317,25.3685,25.3225,25.3593,45135.0
2018-10-01 10:20:00,27.52,27.56,27.46,27.48,77841.0,25.3501,25.3869,25.2948,25.3133,77841.0
2018-10-01 10:30:00,27.47,27.5,27.41,27.41,35669.0,25.304,25.3317,25.2488,25.2488,35669.0
2018-10-01 10:40:00,27.42,27.42,27.35,27.39,55982.0,25.258,25.258,25.1935,25.2303,55982.0
2018-10-01 10:50:00,27.4,27.4,27.32,27.35,147599.0,25.2396,25.2396,25.1659,25.1935,147599.0
2018-10-01 11:00:00,27.35,27.45,27.34,27.4,118523.0,25.1935,25.2856,25.1843,25.2396,118523.0
2018-10-01 11:10:00,27.39,27.41,27.28,27.3,48620.0,25.2303,25.2488,25.129,25.1474,48620.0
2018-10-01 11:20:00,27.3,27.38,27.29,27.31,91771.0,25.1474,25.2211,25.1382,25.1567,91771.0
2018-10-01 11:30:00,27.32,27.36,27.29,27.34,47846.0,25.1659,25.2027,25.1382,25.1843,47846.0
2018-10-01 11:40:00,27.34,27.36,27.33,27.34,30112.0,25.1843,25.2027,25.1751,25.1843,30112.0
2018-10-01 11:50:00,27.34,27.35,27.27,27.3,35517.0,25.1843,25.1935,25.1198,25.1474,35517.0
2018-10-01 12:00:00,27.3,27.34,27.29,27.32,31514.0,25.1474,25.1843,25.1382,25.1659,31514.0
2018-10-01 12:10:00,27.32,27.33,27.3,27.33,107540.0,25.1659,25.1751,25.1474,25.1751,107540.0
2018-10-01 12:20:00,27.33,27.37,27.28,27.37,52900.0,25.1751,25.2119,25.129,25.2119,52900.0
2018-10-01 12:30:00,27.37,27.41,27.36,27.37,58753.0,25.2119,25.2488,25.2027,25.2119,58753.0
2018-10-01 12:40:00,27.37,27.39,27.36,27.39,66801.0,25.2119,25.2303,25.2027,25.2303,66801.0
2018-10-01 12:50:00,27.39,27.44,27.39,27.43,44719.0,25.2303,25.2764,25.2303,25.2672,44719.0
2018-10-01 13:00:00,27.44,27.44,27.38,27.4,51399.0,25.2764,25.2764,25.2211,25.2396,51399.0
2018-10-01 13:10:00,27.41,27.47,27.39,27.46,27884.0,25.2488,25.304,25.2303,25.2948,27884.0
2018-10-01 13:20:00,27.46,27.5,27.44,27.45,73828.0,25.2948,25.3317,25.2764,25.2856,73828.0
2018-10-01 13:30:00,27.45,27.45,27.4,27.41,52756.0,25.2856,25.2856,25.2396,25.2488,52756.0
2018-10-01 13:40:00,27.42,27.42,27.4,27.42,10878.0,25.258,25.258,25.2396,25.258,10878.0
2018-10-01 13:50:00,27.41,27.46,27.4,27.41,35092.0,25.2488,25.2948,25.2396,25.2488,35092.0
2018-10-01 14:00:00,27.41,27.43,27.37,27.43,122110.0,25.2488,25.2672,25.2119,25.2672,122110.0
2018-10-01 14:10:00,27.42,27.44,27.39,27.4,17965.0,25.258,25.2764,25.2303,25.2396,17965.0
2018-10-01 14:20:00,27.4,27.42,27.37,27.39,38161.0,25.2396,25.258,25.2119,25.2303,38161.0
2018-10-01 14:30:00,27.39,27.43,27.36,27.43,87550.0,25.2303,25.2672,25.2027,25.2672,87550.0
2018-10-01 14:40:00,27.43,27.46,27.4,27.46,46379.0,25.2672,25.2948,25.2396,25.2948,46379.0
2018-10-01 14:50:00,27.46,27.46,27.43,27.46,22616.0,25.2948,25.2948,25.2672,25.2948,22616.0
2018-10-01 15:00:00,27.47,27.48,27.45,27.46,33398.0,25.304,25.3133,25.2856,25.2948,33398.0
2018-10-01 15:10:00,27.47,27.48,27.44,27.46,51465.0,25.304,25.3133,25.2764,25.2948,51465.0
2018-10-01 15:20:00,27.46,27.46,27.37,27.39,137156.0,25.2948,25.2948,25.2119,25.2303,137156.0
2018-10-01 15:30:00,27.39,27.44,27.36,27.43,73588.0,25.2303,25.2764,25.2027,25.2672,73588.0
2018-10-01 15:40:00,27.43,27.45,27.4,27.45,83407.0,25.2672,25.2856,25.2396,25.2856,83407.0
2018-10-01 15:50:00,27.44,27.5,27.43,27.5,200221.0,25.2764,25.3317,25.2672,25.3317,200221.0
2018-10-02 09:30:00,27.59,27.62,27.31,27.5,54876.0,25.4146,25.4422,25.1567,25.3317,54876.0
2018-10-02 09:40:00,27.51,27.55,27.4,27.4,31203.0,25.3409,25.3777,25.2396,25.2396,31203.0
2018-10-02 09:50:00,27.41,27.41,27.35,27.39,51707.0,25.2488,25.2488,25.1935,25.2303,51707.0
2018-10-02 10:00:00,27.39,27.42,27.38,27.4,38738.0,25.2303,25.258,25.2211,25.2396,38738.0
2018-10-02 10:10:00,27.4,27.45,27.36,27.4,84422.0,25.2396,25.2856,25.2027,25.2396,84422.0
2018-10-02 10:20:00,27.4,27.43,27.36,27.4,137277.0,25.2396,25.2672,25.2027,25.2396,137277.0
2018-10-02 10:30:00,27.41,27.42,27.31,27.36,47911.0,25.2488,25.258,25.1567,25.2027,47911.0
2018-10-02 10:40:00,27.35,27.41,27.34,27.41,53568.0,25.1935,25.2488,25.1843,25.2488,53568.0
2018-10-02 10:50:00,27.41,27.42,27.39,27.42,16431.0,25.2488,25.258,25.2303,25.258,16431.0
2018-10-02 11:00:00,27.42,27.49,27.4,27.48,22025.0,25.258,25.3225,25.2396,25.3133,22025.0
2018-10-02 11:10:00,27.48,27.5,27.45,27.46,34906.0,25.3133,25.3317,25.2856,25.2948,34906.0
2018-10-02 11:20:00,27.46,27.52,27.45,27.51,43331.0,25.2948,25.3501,25.2856,25.3409,43331.0
2018-10-02 11:30:00,27.51,27.51,27.44,27.44,40252.0,25.3409,25.3409,25.2764,25.2764,40252.0
2018-10-02 11:40:00,27.44,27.51,27.43,27.5,17372.0,25.2764,25.3409,25.2672,25.3317,17372.0
2018-10-02 11:50:00,27.49,27.52,27.48,27.49,30499.0,25.3225,25.3501,25.3133,25.3225,30499.0
2018-10-02 12:00:00,27.49,27.51,27.44,27.46,23047.0,25.3225,25.3409,25.2764,25.2948,23047.0
2018-10-02 12:10:00,27.46,27.48,27.44,27.47,35542.0,25.2948,25.3133,25.2764,25.304,35542.0
2018-10-02 12:20:00,27.47,27.47,27.4,27.4,23006.0,25.304,25.304,25.2396,25.2396,23006.0
2018-10-02 12:30:00,27.39,27.41,27.38,27.39,24495.0,25.2303,25.2488,25.2211,25.2303,24495.0
2018-10-02 12:40:00,27.39,27.4,27.38,27.39,11715.0,25.2303,25.2396,25.2211,25.2303,11715.0
2018-10-02 12:50:00,27.39,27.39,27.35,27.38,35524.0,25.2303,25.2303,25.1935,25.2211,35524.0
2018-10-02 13:00:00,27.39,27.44,27.39,27.44,13632.0,25.2303,25.2764,25.2303,25.2764,13632.0
2018-10-02 13:10:00,27.44,27.47,27.43,27.46,30038.0,25.2764,25.304,25.2672,25.2948,30038.0
2018-10-02 13:20:00,27.46,27.46,27.38,27.38,23911.0,25.2948,25.2948,25.2211,25.2211,23911.0
2018-10-02 13:30:00,27.39,27.41,27.36,27.4,102443.0,25.2303,25.2488,25.2027,25.2396,102443.0
2018-10-02 13:40:00,27.41,27.43,27.39,27.4,29686.0,25.2488,25.2672,25.2303,25.2396,29686.0
2018-10-02 13:50:00,27.39,27.39,27.34,27.34,31982.0,25.2303,25.2303,25.1843,25.1843,31982.0
2018-10-02 14:00:00,27.35,27.39,27.34,27.39,21111.0,25.1935,25.2303,25.1843,25.2303,21111.0
2018-10-02 14:10:00,27.39,27.39,27.34,27.34,26618.0,25.2303,25.2303,25.1843,25.1843,26618.0
2018-10-02 14:20:00,27.35,27.37,27.33,27.35,26934.0,25.1935,25.2119,25.1751,25.1935,26934.0
2018-10-02 14:30:00,27.35,27.39,27.34,27.36,30433.0,25.1935,25.2303,25.1843,25.2027,30433.0
2018-10-02 14:40:00,27.36,27.41,27.36,27.41,36645.0,25.2027,25.2488,25.2027,25.2488,36645.0
2018-10-02 14:50:00,27.41,27.43,27.39,27.43,52277.0,25.2488,25.2672,25.2303,25.2672,52277.0
2018-10-02 15:00:00,27.44,27.48,27.42,27.48,119328.0,25.2764,25.3133,25.258,25.3133,119328.0
2018-10-02 15:10:00,27.48,27.48,27.42,27.43,97124.0,25.3133,25.3133,25.258,25.2672,97124.0
2018-10-02 15:20:00,27.43,27.45,27.4,27.45,49526.0,25.2672,25.2856,25.2396,25.2856,49526.0
2018-10-02 15:30:00,27.45,27.51,27.44,27.49,117834.0,25.2856,25.3409,25.2764,25.3225,117834.0
2018-10-02 15:40:00,27.49,27.52,27.48,27.51,279781.0,25.3225,25.3501,25.3133,25.3409,279781.0
2018-10-02 15:50:00,27.51,27.54,27.5,27.52,396498.0,25.3409,25.3685,25.3317,25.3501,396498.0
2018-10-03 09:30:00,27.72,27.96,27.68,27.85,73320.0,25.5343,25.7554,25.4975,25.6541,73320.0
2018-10-03 09:40:00,27.85,27.89,27.78,27.81,44980.0,25.6541,25.6909,25.5896,25.6172,44980.0
2018-10-03 09:50:00,27.81,27.9,27.79,27.83,125380.0,25.6172,25.7001,25.5988,25.6357,125380.0
2018-10-03 10:00:00,27.83,28.04,27.82,28.02,200766.0,25.6357,25.8291,25.6264,25.8107,200766.0
2018-10-03 10:10:00,28.03,28.05,28.0,28.04,188171.0,25.8199,25.8383,25.7923,25.8291,188171.0
2018-10-03 10:20:00,28.05,28.09,28.03,28.07,116478.0,25.8383,25.8752,25.8199,25.8567,116478.0
2018-10-03 10:30:00,28.06,28.06,27.92,27.94,193562.0,25.8475,25.8475,25.7186,25.737,193562.0
2018-10-03 10:40:00,27.94,27.98,27.93,27.96,67295.0,25.737,25.7738,25.7278,25.7554,67295.0
2018-10-03 10:50:00,27.96,27.97,27.93,27.97,43150.0,25.7554,25.7646,25.7278,25.7646,43150.0
2018-10-03 11:00:00,27.96,28.06,27.94,28.06,48536.0,25.7554,25.8475,25.737,25.8475,48536.0
2018-10-03 11:10:00,28.05,28.1,28.03,28.08,74630.0,25.8383,25.8844,25.8199,25.8659,74630.0
2018-10-03 11:20:00,28.08,28.09,28.04,28.07,48958.0,25.8659,25.8752,25.8291,25.8567,48958.0
2018-10-03 11:30:00,28.08,28.11,28.07,28.08,51040.0,25.8659,25.8936,25.8567,25.8659,51040.0
2018-10-03 11:40:00,28.08,28.1,28.04,28.1,101995.0,25.8659,25.8844,25.8291,25.8844,101995.0
2018-10-03 11:50:00,28.11,28.2,28.11,28.18,72331.0,25.8936,25.9765,25.8936,25.9581,72331.0
2018-10-03 12:00:00,28.19,28.24,28.19,28.23,22559.0,25.9673,26.0133,25.9673,26.0041,22559.0
2018-10-03 12:10:00,28.23,28.33,28.22,28.32,38513.0,26.0041,26.0962,25.9949,26.087,38513.0
2018-10-03 12:20:00,28.32,28.37,28.31,28.33,58197.0,26.087,26.1331,26.0778,26.0962,58197.0
2018-10-03 12:30:00,28.33,28.41,28.3,28.3,48001.0,26.0962,26.1699,26.0686,26.0686,48001.0
2018-10-03 12:40:00,28.31,28.33,28.28,28.31,40021.0,26.0778,26.0962,26.0502,26.0778,40021.0
2018-10-03 12:50:00,28.31,28.32,28.28,28.29,31687.0,26.0778,26.087,26.0502,26.0594,31687.0
2018-10-03 13:00:00,28.3,28.4,28.29,28.38,54614.0,26.0686,26.1607,26.0594,26.1423,54614.0
2018-10-03 13:10:00,28.38,28.4,28.36,28.36,113640.0,26.1423,26.1607,26.1239,26.1239,113640.0
2018-10-03 13:20:00,28.36,28.37,28.33,28.37,61310.0,26.1239,26.1331,26.0962,26.1331,61310.0
2018-10-03 13:30:00,28.37,28.38,28.35,28.35,32349.0,26.1331,26.1423,26.1147,26.1147,32349.0
2018-10-03 13:40:00,28.35,28.38,28.33,28.38,44623.0,26.1147,26.1423,26.0962,26.1423,44623.0
2018-10-03 13:50:00,28.38,28.4,28.37,28.4,49290.0,26.1423,26.1607,26.1331,26.1607,49290.0
2018-10-03 14:00:00,28.4,28.44,28.39,28.42,65138.0,26.1607,26.1976,26.1515,26.1791,65138.0
2018-10-03 14:10:00,28.41,28.43,28.37,28.38,48414.0,26.1699,26.1883,26.1331,26.1423,48414.0
2018-10-03 14:20:00,28.38,28.38,28.32,28.34,49840.0,26.1423,26.1423,26.087,26.1054,49840.0
2018-10-03 14:30:00,28.34,28.34,28.26,28.31,98331.0,26.1054,26.1054,26.0318,26.0778,98331.0
2018-10-03 14:40:00,28.31,28.31,28.2,28.2,113828.0,26.0778,26.0778,25.9765,25.9765,113828.0
2018-10-03 14:50:00,28.2,28.23,28.18,28.19,132157.0,25.9765,26.0041,25.9581,25.9673,132157.0
2018-10-03 15:00:00,28.19,28.21,28.13,28.13,107050.0,25.9673,25.9857,25.912,25.912,107050.0
2018-10-03 15:10:00,28.13,28.15,28.04,28.08,150492.0,25.912,25.9304,25.8291,25.8659,150492.0
2018-10-03 15:20:00,28.08,28.09,28.05,28.05,130865.0,25.8659,25.8752,25.8383,25.8383,130865.0
2018-10-03 15:30:00,28.05,28.06,27.98,28.0,188970.0,25.8383,25.8475,25.7738,25.7923,188970.0
2018-10-03 15:40:00,28.0,28.04,27.99,28.03,296421.0,25.7923,25.8291,25.783,25.8199,296421.0
2018-10-03 15:50:00,28.02,28.03,27.98,28.01,643397.0,25.8107,25.8199,25.7738,25.8015,643397.0
2018-10-04 09:30:00,27.88,28.17,27.88,28.08,76568.0,25.6817,25.9488,25.6817,25.8659,76568.0
2018-10-04 09:40:00,28.08,28.08,27.96,27.99,79189.0,25.8659,25.8659,25.7554,25.783,79189.0
2018-10-04 09:50:00,27.98,28.03,27.96,28.0,36342.0,25.7738,25.8199,25.7554,25.7923,36342.0
2018-10-04 10:00:00,27.99,27.99,27.82,27.83,165747.0,25.783,25.783,25.6264,25.6357,165747.0
2018-10-04 10:10:00,27.83,27.84,27.73,27.83,177055.0,25.6357,25.6449,25.5435,25.6357,177055.0
2018-10-04 10:20:00,27.83,27.94,27.83,27.9,224117.0,25.6357,25.737,25.6357,25.7001,224117.0
2018-10-04 10:30:00,27.89,27.9,27.83,27.89,109598.0,25.6909,25.7001,25.6357,25.6909,109598.0
2018-10-04 10:40:00,27.9,27.95,27.86,27.95,78045.0,25.7001,25.7462,25.6633,25.7462,78045.0
2018-10-04 10:50:00,27.95,27.97,27.79,27.84,92319.0,25.7462,25.7646,25.5988,25.6449,92319.0
2018-10-04 11:00:00,27.84,27.9,27.83,27.84,518671.0,25.6449,25.7001,25.6357,25.6449,518671.0
2018-10-04 11:10:00,27.85,27.88,27.83,27.87,58721.0,25.6541,25.6817,25.6357,25.6725,58721.0
2018-10-04 11:20:00,27.87,27.87,27.84,27.84,72295.0,25.6725,25.6725,25.6449,25.6449,72295.0
2018-10-04 11:30:00,27.85,27.93,27.84,27.9,209597.0,25.6541,25.7278,25.6449,25.7001,209597.0
2018-10-04 11:40:00,27.89,27.9,27.84,27.85,97953.0,25.6909,25.7001,25.6449,25.6541,97953.0
2018-10-04 11:50:00,27.84,27.86,27.81,27.85,62906.0,25.6449,25.6633,25.6172,25.6541,62906.0
2018-10-04 12:00:00,27.84,27.85,27.74,27.74,183020.0,25.6449,25.6541,25.5528,25.5528,183020.0
2018-10-04 12:10:00,27.74,27.75,27.69,27.71,137973.0,25.5528,25.562,25.5067,25.5251,137973.0
2018-10-04 12:20:00,27.71,27.73,27.64,27.71,58804.0,25.5251,25.5435,25.4606,25.5251,58804.0
2018-10-04 12:30:00,27.71,27.77,27.69,27.72,37410.0,25.5251,25.5804,25.5067,25.5343,37410.0
2018-10-04 12:40:00,27.72,27.73,27.66,27.66,36298.0,25.5343,25.5435,25.4791,25.4791,36298.0
2018-10-04 12:50:00,27.66,27.67,27.61,27.62,42971.0,25.4791,25.4883,25.433,25.4422,42971.0
2018-10-04 13:00:00,27.62,27.63,27.57,27.59,79449.0,25.4422,25.4514,25.3962,25.4146,79449.0
2018-10-04 13:10:00,27.6,27.6,27.51,27.51,47495.0,25.4238,25.4238,25.3409,25.3409,47495.0
2018-10-04 13:20:00,27.51,27.52,27.48,27.51,42086.0,25.3409,25.3501,25.3133,25.3409,42086.0
2018-10-04 13:30:00,27.51,27.52,27.43,27.52,128796.0,25.3409,25.3501,25.2672,25.3501,128796.0
2018-10-04 13:40:00,27.51,27.57,27.49,27.51,57685.0,25.3409,25.3962,25.3225,25.3409,57685.0
2018-10-04 13:50:00,27.5,27.54,27.48,27.53,50147.0,25.3317,25.3685,25.3133,25.3593,50147.0
2018-10-04 14:00:00,27.54,27.65,27.54,27.62,59817.0,25.3685,25.4698,25.3685,25.4422,59817.0
2018-10-04 14:10:00,27.63,27.69,27.62,27.64,112490.0,25.4514,25.5067,25.4422,25.4606,112490.0
2018-10-04 14:20:00,27.64,27.73,27.64,27.73,63794.0,25.4606,25.5435,25.4606,25.5435,63794.0
2018-10-04 14:30:00,27.73,27.79,27.71,27.78,44839.0,25.5435,25.5988,25.5251,25.5896,44839.0
2018-10-04 14:40:00,27.78,27.8,27.73,27.77,118600.0,25.5896,25.608,25.5435,25.5804,118600.0
2018-10-04 14:50:00,27.77,27.85,27.76,27.82,67558.0,25.5804,25.6541,25.5712,25.6264,67558.0
2018-10-04 15:00:00,27.82,27.82,27.77,27.8,76909.0,25.6264,25.6264,25.5804,25.608,76909.0
2018-10-04 15:10:00,27.8,27.81,27.78,27.8,62018.0,25.608,25.6172,25.5896,25.608,62018.0
2018-10-04 15:20:00,27.81,27.81,27.72,27.73,73245.0,25.6172,25.6172,25.5343,25.5435,73245.0
2018-10-04 15:30:00,27.72,27.73,27.7,27.71,61963.0,25.5343,25.5435,25.5159,25.5251,61963.0
2018-10-04 15:40:00,27.71,27.79,27.71,27.79,179404.0,25.5251,25.5988,25.5251,25.5988,179404.0
2018-10-04 15:50:00,27.79,27.79,27.7,27.7,489039.0,25.5988,25.5988,25.5159,25.5159,489039.0
2018-10-05 09:30:00,27.65,27.8,27.6,27.65,149379.0,25.4698,25.608,25.4238,25.4698,149379.0
2018-10-05 09:40:00,27.62,27.63,27.53,27.58,37343.0,25.4422,25.4514,25.3593,25.4054,37343.0
2018-10-05 09:50:00,27.56,27.72,27.56,27.68,94769.0,25.3869,25.5343,25.3869,25.4975,94769.0
2018-10-05 10:00:00,27.69,27.73,27.58,27.58,139249.0,25.5067,25.5435,25.4054,25.4054,139249.0
2018-10-05 10:10:00,27.59,27.62,27.54,27.59,143168.0,25.4146,25.4422,25.3685,25.4146,143168.0
2018-10-05 10:20:00,27.58,27.59,27.45,27.48,96304.0,25.4054,25.4146,25.2856,25.3133,96304.0
2018-10-05 10:30:00,27.48,27.48,27.27,27.29,82300.0,25.3133,25.3133,25.1198,25.1382,82300.0
2018-10-05 10:40:00,27.29,27.33,27.27,27.29,62872.0,25.1382,25.1751,25.1198,25.1382,62872.0
2018-10-05 10:50:00,27.28,27.29,27.17,27.29,81887.0,25.129,25.1382,25.0277,25.1382,81887.0
2018-10-05 11:00:00,27.3,27.31,27.24,27.25,69349.0,25.1474,25.1567,25.0922,25.1014,69349.0
2018-10-05 11:10:00,27.25,27.29,27.2,27.25,108552.0,25.1014,25.1382,25.0553,25.1014,108552.0
2018-10-05 11:20:00,27.26,27.26,27.18,27.19,132862.0,25.1106,25.1106,25.0369,25.0461,132862.0
2018-10-05 11:30:00,27.2,27.22,27.09,27.12,76813.0,25.0553,25.0738,24.954,24.9816,76813.0
2018-10-05 11:40:00,27.12,27.12,27.0,27.06,166381.0,24.9816,24.9816,24.8711,24.9264,166381.0
2018-10-05 11:50:00,27.06,27.07,27.0,27.02,199632.0,24.9264,24.9356,24.8711,24.8895,199632.0
2018-10-05 12:00:00,27.02,27.05,27.0,27.02,27688.0,24.8895,24.9172,24.8711,24.8895,27688.0
2018-10-05 12:10:00,27.02,27.06,27.01,27.05,59053.0,24.8895,24.9264,24.8803,24.9172,59053.0
2018-10-05 12:20:00,27.05,27.13,27.04,27.13,60857.0,24.9172,24.9908,24.9079,24.9908,60857.0
2018-10-05 12:30:00,27.13,27.14,27.06,27.1,68124.0,24.9908,25.0001,24.9264,24.9632,68124.0
2018-10-05 12:40:00,27.1,27.12,27.03,27.05,190367.0,24.9632,24.9816,24.8987,24.9172,190367.0
2018-10-05 12:50:00,27.05,27.06,26.95,26.96,107139.0,24.9172,24.9264,24.825,24.8343,107139.0
2018-10-05 13:00:00,26.95,27.0,26.91,26.94,48925.0,24.825,24.8711,24.7882,24.8158,48925.0
2018-10-05 13:10:00,26.93,26.98,26.89,26.91,69181.0,24.8066,24.8527,24.7698,24.7882,69181.0
2018-10-05 13:20:00,26.9,26.9,26.85,26.89,61817.0,24.779,24.779,24.7329,24.7698,61817.0
2018-10-05 13:30:00,26.89,26.91,26.77,26.83,158109.0,24.7698,24.7882,24.6592,24.7145,158109.0
2018-10-05 13:40:00,26.82,26.9,26.81,26.89,115670.0,24.7053,24.779,24.6961,24.7698,115670.0
2018-10-05 13:50:00,26.89,26.97,26.89,26.95,64097.0,24.7698,24.8435,24.7698,24.825,64097.0
2018-10-05 14:00:00,26.96,26.98,26.89,26.9,48356.0,24.8343,24.8527,24.7698,24.779,48356.0
2018-10-05 14:10:00,26.89,26.93,26.87,26.88,29849.0,24.7698,24.8066,24.7513,24.7606,29849.0
2018-10-05 14:20:00,26.88,26.9,26.83,26.86,32643.0,24.7606,24.779,24.7145,24.7421,32643.0
2018-10-05 14:30:00,26.86,26.97,26.86,26.96,67793.0,24.7421,24.8435,24.7421,24.8343,67793.0
2018-10-05 14:40:00,26.96,26.99,26.93,26.95,53001.0,24.8343,24.8619,24.8066,24.825,53001.0
2018-10-05 14:50:00,26.95,27.06,26.94,27.05,84602.0,24.825,24.9264,24.8158,24.9172,84602.0
2018-10-05 15:00:00,27.06,27.14,27.05,27.07,248647.0,24.9264,25.0001,24.9172,24.9356,248647.0
2018-10-05 15:10:00,27.07,27.07,26.83,26.83,100981.0,24.9356,24.9356,24.7145,24.7145,100981.0
2018-10-05 15:20:00,26.83,26.88,26.79,26.88,135834.0,24.7145,24.7606,24.6777,24.7606,135834.0
2018-10-05 15:30:00,26.88,26.89,26.83,26.84,77470.0,24.7606,24.7698,24.7145,24.7237,77470.0
2018-10-05 15:40:00,26.83,26.99,26.83,26.95,129886.0,24.7145,24.8619,24.7145,24.825,129886.0
2018-10-05 15:50:00,26.94,26.97,26.9,26.97,269616.0,24.8158,24.8435,24.779,24.8435,269616.0
2018-10-08 09:30:00,26.79,26.9,26.71,26.74,57719.0,24.6777,24.779,24.604,24.6316,57719.0
2018-10-08 09:40:00,26.74,26.74,26.68,26.72,32603.0,24.6316,24.6316,24.5763,24.6132,32603.0
2018-10-08 09:50:00,26.7,26.7,26.53,26.67,86733.0,24.5948,24.5948,24.4382,24.5671,86733.0
2018-10-08 10:00:00,26.67,26.69,26.62,26.68,101148.0,24.5671,24.5855,24.5211,24.5763,101148.0
2018-10-08 10:10:00,26.69,26.7,26.65,26.66,68930.0,24.5855,24.5948,24.5487,24.5579,68930.0
2018-10-08 10:20:00,26.66,26.66,26.56,26.58,153331.0,24.5579,24.5579,24.4658,24.4842,153331.0
2018-10-08 10:30:00,26.58,26.64,26.57,26.62,159137.0,24.4842,24.5395,24.475,24.5211,159137.0
2018-10-08 10:40:00,26.61,26.64,26.56,26.57,85135.0,24.5119,24.5395,24.4658,24.475,85135.0
2018-10-08 10:50:00,26.57,26.6,26.54,26.59,213182.0,24.475,24.5026,24.4474,24.4934,213182.0
2018-10-08 11:00:00,26.58,26.63,26.57,26.6,103387.0,24.4842,24.5303,24.475,24.5026,103387.0
2018-10-08 11:10:00,26.59,26.6,26.41,26.49,88299.0,24.4934,24.5026,24.3276,24.4013,88299.0
2018-10-08 11:20:00,26.49,26.53,26.34,26.37,200918.0,24.4013,24.4382,24.2631,24.2908,200918.0
2018-10-08 11:30:00,26.36,26.47,26.35,26.4,67438.0,24.2816,24.3829,24.2724,24.3184,67438.0
2018-10-08 11:40:00,26.4,26.4,26.32,26.37,126212.0,24.3184,24.3184,24.2447,24.2908,126212.0
2018-10-08 11:50:00,26.39,26.4,26.35,26.37,96600.0,24.3092,24.3184,24.2724,24.2908,96600.0
2018-10-08 12:00:00,26.37,26.4,26.35,26.38,48219.0,24.2908,24.3184,24.2724,24.3,48219.0
2018-10-08 12:10:00,26.38,26.4,26.37,26.39,36306.0,24.3,24.3184,24.2908,24.3092,36306.0
2018-10-08 12:20:00,26.38,26.4,26.35,26.39,109403.0,24.3,24.3184,24.2724,24.3092,109403.0
2018-10-08 12:30:00,26.39,26.39,26.28,26.32,79158.0,24.3092,24.3092,24.2079,24.2447,79158.0
2018-10-08 12:40:00,26.32,26.39,26.31,26.37,71996.0,24.2447,24.3092,24.2355,24.2908,71996.0
2018-10-08 12:50:00,26.37,26.38,26.31,26.33,91244.0,24.2908,24.3,24.2355,24.2539,91244.0
2018-10-08 13:00:00,26.32,26.34,26.18,26.34,377574.0,24.2447,24.2631,24.1158,24.2631,377574.0
2018-10-08 13:10:00,26.33,26.34,26.21,26.23,93115.0,24.2539,24.2631,24.1434,24.1618,93115.0
2018-10-08 13:20:00,26.24,26.28,26.22,26.27,101358.0,24.171,24.2079,24.1526,24.1987,101358.0
2018-10-08 13:30:00,26.26,26.29,26.24,26.25,48489.0,24.1894,24.2171,24.171,24.1802,48489.0
2018-10-08 13:40:00,26.25,26.27,26.25,26.25,60130.0,24.1802,24.1987,24.1802,24.1802,60130.0
2018-10-08 13:50:00,26.26,26.27,26.19,26.21,368915.0,24.1894,24.1987,24.125,24.1434,368915.0
2018-10-08 14:00:00,26.21,26.43,26.2,26.43,111796.0,24.1434,24.346,24.1342,24.346,111796.0
2018-10-08 14:10:00,26.43,26.43,26.27,26.29,105356.0,24.346,24.346,24.1987,24.2171,105356.0
2018-10-08 14:20:00,26.29,26.38,26.28,26.35,129093.0,24.2171,24.3,24.2079,24.2724,129093.0
2018-10-08 14:30:00,26.35,26.37,26.3,26.36,248805.0,24.2724,24.2908,24.2263,24.2816,248805.0
2018-10-08 14:40:00,26.36,26.41,26.33,26.39,76362.0,24.2816,24.3276,24.2539,24.3092,76362.0
2018-10-08 14:50:00,26.39,26.4,26.36,26.36,98968.0,24.3092,24.3184,24.2816,24.2816,98968.0
2018-10-08 15:00:00,26.37,26.47,26.36,26.45,159343.0,24.2908,24.3829,24.2816,24.3645,159343.0
2018-10-08 15:10:00,26.45,26.5,26.44,26.46,120915.0,24.3645,24.4105,24.3553,24.3737,120915.0
2018-10-08 15:20:00,26.46,26.46,26.38,26.39,89774.0,24.3737,24.3737,24.3,24.3092,89774.0
2018-10-08 15:30:00,26.4,26.44,26.4,26.44,102287.0,24.3184,24.3553,24.3184,24.3553,102287.0
2018-10-08 15:40:00,26.44,26.45,26.36,26.41,191394.0,24.3553,24.3645,24.2816,24.3276,191394.0
2018-10-08 15:50:00,26.41,26.43,26.34,26.37,586476.0,24.3276,24.346,24.2631,24.2908,586476.0
2018-10-09 09:30:00,26.15,26.27,26.07,26.11,47046.0,24.0881,24.1987,24.0144,24.0513,47046.0
2018-10-09 09:40:00,26.12,26.17,26.05,26.08,52518.0,24.0605,24.1065,23.996,24.0236,52518.0
2018-10-09 09:50:00,26.09,26.2,25.96,25.97,103824.0,24.0329,24.1342,23.9131,23.9223,103824.0
2018-10-09 10:00:00,25.96,26.02,25.96,25.99,198205.0,23.9131,23.9684,23.9131,23.9407,198205.0
2018-10-09 10:10:00,25.99,25.99,25.96,25.99,127872.0,23.9407,23.9407,23.9131,23.9407,127872.0
2018-10-09 10:20:00,25.99,26.15,25.98,26.15,218968.0,23.9407,24.0881,23.9315,24.0881,218968.0
2018-10-09 10:30:00,26.15,26.29,26.15,26.25,161897.0,24.0881,24.2171,24.0881,24.1802,161897.0
2018-10-09 10:40:00,26.25,26.32,26.21,26.27,160952.0,24.1802,24.2447,24.1434,24.1987,160952.0
2018-10-09 10:50:00,26.27,26.27,26.13,26.14,79148.0,24.1987,24.1987,24.0697,24.0789,79148.0
2018-10-09 11:00:00,26.14,26.15,26.05,26.09,73196.0,24.0789,24.0881,23.996,24.0329,73196.0
2018-10-09 11:10:00,26.1,26.15,26.07,26.1,99968.0,24.0421,24.0881,24.0144,24.0421,99968.0
2018-10-09 11:20:00,26.1,26.15,26.07,26.14,192466.0,24.0421,24.0881,24.0144,24.0789,192466.0
2018-10-09 11:30:00,26.14,26.15,26.1,26.11,156614.0,24.0789,24.0881,24.0421,24.0513,156614.0
2018-10-09 11:40:00,26.11,26.15,26.08,26.13,160424.0,24.0513,24.0881,24.0236,24.0697,160424.0
2018-10-09 11:50:00,26.13,26.16,26.11,26.14,125111.0,24.0697,24.0973,24.0513,24.0789,125111.0
2018-10-09 12:00:00,26.15,26.15,26.12,26.13,155160.0,24.0881,24.0881,24.0605,24.0697,155160.0
2018-10-09 12:10:00,26.13,26.14,26.09,26.14,143281.0,24.0697,24.0789,24.0329,24.0789,143281.0
2018-10-09 12:20:00,26.14,26.15,26.11,26.14,78773.0,24.0789,24.0881,24.0513,24.0789,78773.0
2018-10-09 12:30:00,26.14,26.15,26.12,26.14,44579.0,24.0789,24.0881,24.0605,24.0789,44579.0
2018-10-09 12:40:00,26.14,26.14,26.05,26.11,305999.0,24.0789,24.0789,23.996,24.0513,305999.0
2018-10-09 12:50:00,26.12,26.23,26.12,26.23,134953.0,24.0605,24.1618,24.0605,24.1618,134953.0
2018-10-09 13:00:00,26.23,26.27,26.19,26.24,191037.0,24.1618,24.1987,24.125,24.171,191037.0
2018-10-09 13:10:00,26.24,26.27,26.2,26.2,97395.0,24.171,24.1987,24.1342,24.1342,97395.0
2018-10-09 13:20:00,26.21,26.25,26.2,26.25,82758.0,24.1434,24.1802,24.1342,24.1802,82758.0
2018-10-09 13:30:00,26.25,26.29,26.22,26.26,343950.0,24.1802,24.2171,24.1526,24.1894,343950.0
2018-10-09 13:40:00,26.26,26.27,26.2,26.21,44839.0,24.1894,24.1987,24.1342,24.1434,44839.0
2018-10-09 13:50:00,26.2,26.25,26.2,26.24,58797.0,24.1342,24.1802,24.1342,24.171,58797.0
2018-10-09 14:00:00,26.24,26.29,26.18,26.18,108703.0,24.171,24.2171,24.1158,24.1158,108703.0
2018-10-09 14:10:00,26.19,26.24,26.15,26.21,97786.0,24.125,24.171,24.0881,24.1434,97786.0
2018-10-09 14:20:00,26.21,26.29,26.2,26.29,153174.0,24.1434,24.2171,24.1342,24.2171,153174.0
2018-10-09 14:30:00,26.29,26.29,26.24,26.25,75677.0,24.2171,24.2171,24.171,24.1802,75677.0
2018-10-09 14:40:00,26.25,26.28,26.24,26.25,109188.0,24.1802,24.2079,24.171,24.1802,109188.0
2018-10-09 14:50:00,26.25,26.25,26.19,26.2,101788.0,24.1802,24.1802,24.125,24.1342,101788.0
2018-10-09 15:00:00,26.2,26.22,26.18,26.21,70948.0,24.1342,24.1526,24.1158,24.1434,70948.0
2018-10-09 15:10:00,26.22,26.22,26.16,26.19,64882.0,24.1526,24.1526,24.0973,24.125,64882.0
2018-10-09 15:20:00,26.19,26.2,26.18,26.19,78839.0,24.125,24.1342,24.1158,24.125,78839.0
2018-10-09 15:30:00,26.19,26.19,26.14,26.16,90277.0,24.125,24.125,24.0789,24.0973,90277.0
2018-10-09 15:40:00,26.15,26.16,26.07,26.11,179626.0,24.0881,24.0973,24.0144,24.0513,179626.0
2018-10-09 15:50:00,26.11,26.11,25.99,26.06,438205.0,24.0513,24.0513,23.9407,24.0052,438205.0
2018-10-10 09:30:00,25.77,25.92,25.46,25.51,382736.0,23.7381,23.8763,23.4525,23.4986,382736.0
2018-10-10 09:40:00,25.52,25.56,25.4,25.43,450093.0,23.5078,23.5446,23.3973,23.4249,450093.0
2018-10-10 09:50:00,25.42,25.48,25.11,25.13,322827.0,23.4157,23.4709,23.1301,23.1485,322827.0
2018-10-10 10:00:00,25.13,25.18,24.92,25.04,253254.0,23.1485,23.1946,22.9551,23.0656,253254.0
2018-10-10 10:10:00,25.04,25.14,24.99,25.04,142465.0,23.0656,23.1578,23.0196,23.0656,142465.0
2018-10-10 10:20:00,25.03,25.08,25.0,25.05,226935.0,23.0564,23.1025,23.0288,23.0749,226935.0
2018-10-10 10:30:00,25.05,25.06,24.99,25.05,283452.0,23.0749,23.0841,23.0196,23.0749,283452.0
2018-10-10 10:40:00,25.05,25.05,25.03,25.05,120953.0,23.0749,23.0749,23.0564,23.0749,120953.0
2018-10-10 10:50:00,25.05,25.17,25.04,25.12,299599.0,23.0749,23.1854,23.0656,23.1393,299599.0
2018-10-10 11:00:00,25.12,25.13,24.94,24.94,117941.0,23.1393,23.1485,22.9735,22.9735,117941.0
2018-10-10 11:10:00,24.94,25.03,24.92,24.98,187692.0,22.9735,23.0564,22.9551,23.0104,187692.0
2018-10-10 11:20:00,24.98,24.98,24.89,24.92,168568.0,23.0104,23.0104,22.9275,22.9551,168568.0
2018-10-10 11:30:00,24.91,24.93,24.85,24.88,216381.0,22.9459,22.9643,22.8906,22.9183,216381.0
2018-10-10 11:40:00,24.89,24.91,24.8,24.88,207204.0,22.9275,22.9459,22.8446,22.9183,207204.0
2018-10-10 11:50:00,24.89,24.9,24.85,24.85,90862.0,22.9275,22.9367,22.8906,22.8906,90862.0
2018-10-10 12:00:00,24.85,24.88,24.75,24.76,68603.0,22.8906,22.9183,22.7985,22.8077,68603.0
2018-10-10 12:10:00,24.75,24.78,24.72,24.76,66542.0,22.7985,22.8261,22.7709,22.8077,66542.0
2018-10-10 12:20:00,24.77,24.82,24.72,24.73,174966.0,22.8169,22.863,22.7709,22.7801,174966.0
2018-10-10 12:30:00,24.73,24.77,24.68,24.75,200839.0,22.7801,22.8169,22.734,22.7985,200839.0
2018-10-10 12:40:00,24.75,24.8,24.71,24.8,144673.0,22.7985,22.8446,22.7617,22.8446,144673.0
2018-10-10 12:50:00,24.8,24.85,24.77,24.78,232726.0,22.8446,22.8906,22.8169,22.8261,232726.0
2018-10-10 13:00:00,24.77,24.79,24.72,24.79,88078.0,22.8169,22.8354,22.7709,22.8354,88078.0
2018-10-10 13:10:00,24.79,24.9,24.78,24.88,201659.0,22.8354,22.9367,22.8261,22.9183,201659.0
2018-10-10 13:20:00,24.88,24.89,24.8,24.82,132740.0,22.9183,22.9275,22.8446,22.863,132740.0
2018-10-10 13:30:00,24.81,24.85,24.78,24.82,72954.0,22.8538,22.8906,22.8261,22.863,72954.0
2018-10-10 13:40:00,24.83,24.85,24.77,24.79,71453.0,22.8722,22.8906,22.8169,22.8354,71453.0
2018-10-10 13:50:00,24.79,24.83,24.69,24.76,80407.0,22.8354,22.8722,22.7432,22.8077,80407.0
2018-10-10 14:00:00,24.76,24.76,24.61,24.62,80286.0,22.8077,22.8077,22.6695,22.6788,80286.0
2018-10-10 14:10:00,24.61,24.7,24.61,24.67,51161.0,22.6695,22.7525,22.6695,22.7248,51161.0
2018-10-10 14:20:00,24.67,24.7,24.63,24.68,78471.0,22.7248,22.7525,22.688,22.734,78471.0
2018-10-10 14:30:00,24.68,24.72,24.63,24.64,127373.0,22.734,22.7709,22.688,22.6972,127373.0
2018-10-10 14:40:00,24.64,24.66,24.51,24.51,77811.0,22.6972,22.7156,22.5774,22.5774,77811.0
2018-10-10 14:50:00,24.51,24.58,24.47,24.56,145364.0,22.5774,22.6419,22.5406,22.6235,145364.0
2018-10-10 15:00:00,24.56,24.6,24.54,24.55,77281.0,22.6235,22.6603,22.6051,22.6143,77281.0
2018-10-10 15:10:00,24.55,24.56,24.5,24.51,119702.0,22.6143,22.6235,22.5682,22.5774,119702.0
2018-10-10 15:20:00,24.51,24.58,24.49,24.58,185995.0,22.5774,22.6419,22.559,22.6419,185995.0
2018-10-10 15:30:00,24.58,24.58,24.5,24.52,184214.0,22.6419,22.6419,22.5682,22.5866,184214.0
2018-10-10 15:40:00,24.52,24.58,24.49,24.58,353760.0,22.5866,22.6419,22.559,22.6419,353760.0
2018-10-10 15:50:00,24.57,24.58,24.37,24.41,556413.0,22.6327,22.6419,22.4485,22.4853,556413.0
2018-10-11 09:30:00,24.35,24.44,24.15,24.23,117477.0,22.43,22.513,22.2458,22.3195,117477.0
2018-10-11 09:40:00,24.23,24.36,24.06,24.36,92749.0,22.3195,22.4393,22.1629,22.4393,92749.0
2018-10-11 09:50:00,24.38,24.69,24.38,24.68,199894.0,22.4577,22.7432,22.4577,22.734,199894.0
2018-10-11 10:00:00,24.68,24.68,24.42,24.51,188405.0,22.734,22.734,22.4945,22.5774,188405.0
2018-10-11 10:10:00,24.51,24.55,24.42,24.55,170738.0,22.5774,22.6143,22.4945,22.6143,170738.0
2018-10-11 10:20:00,24.55,24.57,24.45,24.54,179623.0,22.6143,22.6327,22.5222,22.6051,179623.0
2018-10-11 10:30:00,24.54,24.69,24.51,24.55,96006.0,22.6051,22.7432,22.5774,22.6143,96006.0
2018-10-11 10:40:00,24.54,24.54,24.47,24.48,100262.0,22.6051,22.6051,22.5406,22.5498,100262.0
2018-10-11 10:50:00,24.48,24.52,24.44,24.48,187117.0,22.5498,22.5866,22.513,22.5498,187117.0
2018-10-11 11:00:00,24.48,24.49,24.16,24.21,172045.0,22.5498,22.559,22.255,22.3011,172045.0
2018-10-11 11:10:00,24.2,24.23,24.06,24.21,178985.0,22.2919,22.3195,22.1629,22.3011,178985.0
2018-10-11 11:20:00,24.22,24.34,24.22,24.26,86707.0,22.3103,22.4208,22.3103,22.3471,86707.0
2018-10-11 11:30:00,24.27,24.29,24.19,24.24,92678.0,22.3564,22.3748,22.2827,22.3287,92678.0
2018-10-11 11:40:00,24.25,24.32,24.22,24.28,109028.0,22.3379,22.4024,22.3103,22.3656,109028.0
2018-10-11 11:50:00,24.28,24.38,24.24,24.32,102497.0,22.3656,22.4577,22.3287,22.4024,102497.0
2018-10-11 12:00:00,24.32,24.38,24.31,24.32,97231.0,22.4024,22.4577,22.3932,22.4024,97231.0
2018-10-11 12:10:00,24.33,24.46,24.33,24.45,66235.0,22.4116,22.5314,22.4116,22.5222,66235.0
2018-10-11 12:20:00,24.45,24.57,24.45,24.5,74982.0,22.5222,22.6327,22.5222,22.5682,74982.0
2018-10-11 12:30:00,24.5,24.53,24.43,24.45,577130.0,22.5682,22.5959,22.5037,22.5222,577130.0
2018-10-11 12:40:00,24.45,24.54,24.44,24.47,44707.0,22.5222,22.6051,22.513,22.5406,44707.0
2018-10-11 12:50:00,24.48,24.56,24.47,24.55,150302.0,22.5498,22.6235,22.5406,22.6143,150302.0
2018-10-11 13:00:00,24.55,24.59,24.48,24.57,213071.0,22.6143,22.6511,22.5498,22.6327,213071.0
2018-10-11 13:10:00,24.57,24.62,24.53,24.61,155909.0,22.6327,22.6788,22.5959,22.6695,155909.0
2018-10-11 13:20:00,24.61,24.64,24.5,24.53,71855.0,22.6695,22.6972,22.5682,22.5959,71855.0
2018-10-11 13:30:00,24.54,24.6,24.51,24.58,80608.0,22.6051,22.6603,22.5774,22.6419,80608.0
2018-10-11 13:40:00,24.57,24.58,24.51,24.51,60846.0,22.6327,22.6419,22.5774,22.5774,60846.0
2018-10-11 13:50:00,24.5,24.6,24.48,24.58,332828.0,22.5682,22.6603,22.5498,22.6419,332828.0
2018-10-11 14:00:00,24.58,24.6,24.52,24.52,53529.0,22.6419,22.6603,22.5866,22.5866,53529.0
2018-10-11 14:10:00,24.52,24.52,24.49,24.51,91769.0,22.5866,22.5866,22.559,22.5774,91769.0
2018-10-11 14:20:00,24.5,24.55,24.49,24.51,118042.0,22.5682,22.6143,22.559,22.5774,118042.0
2018-10-11 14:30:00,24.51,24.51,24.44,24.45,213214.0,22.5774,22.5774,22.513,22.5222,213214.0
2018-10-11 14:40:00,24.45,24.48,24.36,24.36,412440.0,22.5222,22.5498,22.4393,22.4393,412440.0
2018-10-11 14:50:00,24.36,24.38,24.27,24.3,117734.0,22.4393,22.4577,22.3564,22.384,117734.0
2018-10-11 15:00:00,24.3,24.39,24.27,24.31,107163.0,22.384,22.4669,22.3564,22.3932,107163.0
2018-10-11 15:10:00,24.31,24.47,24.24,24.46,108015.0,22.3932,22.5406,22.3287,22.5314,108015.0
2018-10-11 15:20:00,24.47,24.48,24.36,24.39,95885.0,22.5406,22.5498,22.4393,22.4669,95885.0
2018-10-11 15:30:00,24.39,24.43,24.32,24.39,107400.0,22.4669,22.5037,22.4024,22.4669,107400.0
2018-10-11 15:40:00,24.39,24.39,24.24,24.25,223828.0,22.4669,22.4669,22.3287,22.3379,223828.0
2018-10-11 15:50:00,24.25,24.33,24.24,24.26,333133.0,22.3379,22.4116,22.3287,22.3471,333133.0
2018-10-12 09:30:00,24.68,24.84,24.5,24.51,143792.0,22.734,22.8814,22.5682,22.5774,143792.0
2018-10-12 09:40:00,24.5,24.63,24.4,24.4,100785.0,22.5682,22.688,22.4761,22.4761,100785.0
2018-10-12 09:50:00,24.4,24.69,24.39,24.66,107011.0,22.4761,22.7432,22.4669,22.7156,107011.0
2018-10-12 10:00:00,24.67,24.67,24.5,24.55,81272.0,22.7248,22.7248,22.5682,22.6143,81272.0
2018-10-12 10:10:00,24.56,24.59,24.34,24.35,100888.0,22.6235,22.6511,22.4208,22.43,100888.0
2018-10-12 10:20:00,24.35,24.43,24.34,24.41,95751.0,22.43,22.5037,22.4208,22.4853,95751.0
2018-10-12 10:30:00,24.39,24.56,24.36,24.54,45097.0,22.4669,22.6235,22.4393,22.6051,45097.0
2018-10-12 10:40:00,24.54,24.66,24.54,24.6,425514.0,22.6051,22.7156,22.6051,22.6603,425514.0
2018-10-12 10:50:00,24.61,24.69,24.6,24.66,153723.0,22.6695,22.7432,22.6603,22.7156,153723.0
2018-10-12 11:00:00,24.66,24.69,24.59,24.62,104748.0,22.7156,22.7432,22.6511,22.6788,104748.0
2018-10-12 11:10:00,24.62,24.63,24.59,24.6,142947.0,22.6788,22.688,22.6511,22.6603,142947.0
2018-10-12 11:20:00,24.6,24.62,24.59,24.61,148746.0,22.6603,22.6788,22.6511,22.6695,148746.0
2018-10-12 11:30:00,24.61,24.7,24.61,24.64,62076.0,22.6695,22.7525,22.6695,22.6972,62076.0
2018-10-12 11:40:00,24.65,24.65,24.52,24.58,229199.0,22.7064,22.7064,22.5866,22.6419,229199.0
2018-10-12 11:50:00,24.58,24.63,24.54,24.58,33254.0,22.6419,22.688,22.6051,22.6419,33254.0
2018-10-12 12:00:00,24.58,24.59,24.51,24.54,101891.0,22.6419,22.6511,22.5774,22.6051,101891.0
2018-10-12 12:10:00,24.54,24.59,24.53,24.56,157294.0,22.6051,22.6511,22.5959,22.6235,157294.0
2018-10-12 12:20:00,24.56,24.58,24.52,24.53,40905.0,22.6235,22.6419,22.5866,22.5959,40905.0
2018-10-12 12:30:00,24.53,24.53,24.38,24.39,75117.0,22.5959,22.5959,22.4577,22.4669,75117.0
2018-10-12 12:40:00,24.39,24.41,24.3,24.31,62757.0,22.4669,22.4853,22.384,22.3932,62757.0
2018-10-12 12:50:00,24.3,24.4,24.27,24.38,27598.0,22.384,22.4761,22.3564,22.4577,27598.0
2018-10-12 13:00:00,24.38,24.46,24.35,24.41,73993.0,22.4577,22.5314,22.43,22.4853,73993.0
2018-10-12 13:10:00,24.42,24.44,24.25,24.25,440500.0,22.4945,22.513,22.3379,22.3379,440500.0
2018-10-12 13:20:00,24.25,24.34,24.25,24.26,61485.0,22.3379,22.4208,22.3379,22.3471,61485.0
2018-10-12 13:30:00,24.26,24.29,24.19,24.27,164127.0,22.3471,22.3748,22.2827,22.3564,164127.0
2018-10-12 13:40:00,24.28,24.39,24.28,24.37,104299.0,22.3656,22.4669,22.3656,22.4485,104299.0
2018-10-12 13:50:00,24.37,24.38,24.28,24.3,47441.0,22.4485,22.4577,22.3656,22.384,47441.0
2018-10-12 14:00:00,24.3,24.32,24.27,24.3,87993.0,22.384,22.4024,22.3564,22.384,87993.0
2018-10-12 14:10:00,24.3,24.33,24.24,24.3,192803.0,22.384,22.4116,22.3287,22.384,192803.0
2018-10-12 14:20:00,24.31,24.36,24.17,24.36,57256.0,22.3932,22.4393,22.2642,22.4393,57256.0
2018-10-12 14:30:00,24.36,24.37,24.27,24.3,55662.0,22.4393,22.4485,22.3564,22.384,55662.0
2018-10-12 14:40:00,24.3,24.3,24.25,24.28,35219.0,22.384,22.384,22.3379,22.3656,35219.0
2018-10-12 14:50:00,24.28,24.37,24.27,24.37,37926.0,22.3656,22.4485,22.3564,22.4485,37926.0
2018-10-12 15:00:00,24.37,24.42,24.29,24.36,109878.0,22.4485,22.4945,22.3748,22.4393,109878.0
2018-10-12 15:10:00,24.36,24.4,24.29,24.32,143975.0,22.4393,22.4761,22.3748,22.4024,143975.0
2018-10-12 15:20:00,24.33,24.45,24.31,24.41,141018.0,22.4116,22.5222,22.3932,22.4853,141018.0
2018-10-12 15:30:00,24.41,24.41,24.3,24.31,214226.0,22.4853,22.4853,22.384,22.3932,214226.0
2018-10-12 15:40:00,24.32,24.46,24.31,24.46,240285.0,22.4024,22.5314,22.3932,22.5314,240285.0
2018-10-12 15:50:00,24.46,24.55,24.46,24.49,409810.0,22.5314,22.6143,22.5314,22.559,409810.0
2018-10-15 09:30:00,24.5,24.61,24.48,24.6,115703.0,22.5682,22.6695,22.5498,22.6603,115703.0
2018-10-15 09:40:00,24.6,24.74,24.59,24.67,86596.0,22.6603,22.7893,22.6511,22.7248,86596.0
2018-10-15 09:50:00,24.68,24.78,24.59,24.59,44680.0,22.734,22.8261,22.6511,22.6511,44680.0
2018-10-15 10:00:00,24.59,24.66,24.53,24.54,34234.0,22.6511,22.7156,22.5959,22.6051,34234.0
2018-10-15 10:10:00,24.55,24.6,24.51,24.56,55942.0,22.6143,22.6603,22.5774,22.6235,55942.0
2018-10-15 10:20:00,24.55,24.74,24.55,24.73,37657.0,22.6143,22.7893,22.6143,22.7801,37657.0
2018-10-15 10:30:00,24.73,24.77,24.71,24.72,54865.0,22.7801,22.8169,22.7617,22.7709,54865.0
2018-10-15 10:40:00,24.72,24.74,24.67,24.72,24871.0,22.7709,22.7893,22.7248,22.7709,24871.0
2018-10-15 10:50:00,24.72,24.79,24.7,24.77,42871.0,22.7709,22.8354,22.7525,22.8169,42871.0
2018-10-15 11:00:00,24.78,24.86,24.76,24.82,286520.0,22.8261,22.8998,22.8077,22.863,286520.0
2018-10-15 11:10:00,24.81,24.86,24.81,24.84,67581.0,22.8538,22.8998,22.8538,22.8814,67581.0
2018-10-15 11:20:00,24.84,24.98,24.84,24.94,44676.0,22.8814,23.0104,22.8814,22.9735,44676.0
2018-10-15 11:30:00,24.94,24.96,24.87,24.89,26440.0,22.9735,22.9919,22.909,22.9275,26440.0
2018-10-15 11:40:00,24.9,24.94,24.88,24.89,183703.0,22.9367,22.9735,22.9183,22.9275,183703.0
2018-10-15 11:50:00,24.89,24.91,24.76,24.77,38447.0,22.9275,22.9459,22.8077,22.8169,38447.0
2018-10-15 12:00:00,24.77,24.82,24.71,24.8,31560.0,22.8169,22.863,22.7617,22.8446,31560.0
2018-10-15 12:10:00,24.8,24.91,24.79,24.89,34855.0,22.8446,22.9459,22.8354,22.9275,34855.0
2018-10-15 12:20:00,24.89,24.91,24.87,24.9,29566.0,22.9275,22.9459,22.909,22.9367,29566.0
2018-10-15 12:30:00,24.89,24.94,24.83,24.84,60089.0,22.9275,22.9735,22.8722,22.8814,60089.0
2018-10-15 12:40:00,24.83,24.86,24.78,24.82,48168.0,22.8722,22.8998,22.8261,22.863,48168.0
2018-10-15 12:50:00,24.82,24.85,24.8,24.85,30655.0,22.863,22.8906,22.8446,22.8906,30655.0
2018-10-15 13:00:00,24.85,24.96,24.83,24.94,73826.0,22.8906,22.9919,22.8722,22.9735,73826.0
2018-10-15 13:10:00,24.94,24.97,24.91,24.96,34145.0,22.9735,23.0012,22.9459,22.9919,34145.0
2018-10-15 13:20:00,24.95,24.95,24.92,24.94,107387.0,22.9827,22.9827,22.9551,22.9735,107387.0
2018-10-15 13:30:00,24.93,25.0,24.93,25.0,48046.0,22.9643,23.0288,22.9643,23.0288,48046.0
2018-10-15 13:40:00,24.99,25.01,24.92,24.95,63691.0,23.0196,23.038,22.9551,22.9827,63691.0
2018-10-15 13:50:00,24.95,24.96,24.88,24.89,47694.0,22.9827,22.9919,22.9183,22.9275,47694.0
2018-10-15 14:00:00,24.89,24.92,24.87,24.92,52480.0,22.9275,22.9551,22.909,22.9551,52480.0
2018-10-15 14:10:00,24.92,24.95,24.9,24.94,37816.0,22.9551,22.9827,22.9367,22.9735,37816.0
2018-10-15 14:20:00,24.94,25.0,24.94,24.96,27716.0,22.9735,23.0288,22.9735,22.9919,27716.0
2018-10-15 14:30:00,24.96,25.01,24.95,24.98,39271.0,22.9919,23.038,22.9827,23.0104,39271.0
2018-10-15 14:40:00,24.99,25.09,24.98,25.08,60248.0,23.0196,23.1117,23.0104,23.1025,60248.0
2018-10-15 14:50:00,25.08,25.09,25.03,25.04,51980.0,23.1025,23.1117,23.0564,23.0656,51980.0
2018-10-15 15:00:00,25.04,25.08,25.01,25.02,43564.0,23.0656,23.1025,23.038,23.0472,43564.0
2018-10-15 15:10:00,25.01,25.02,24.93,24.99,172516.0,23.038,23.0472,22.9643,23.0196,172516.0
2018-10-15 15:20:00,24.98,25.04,24.97,24.98,62601.0,23.0104,23.0656,23.0012,23.0104,62601.0
2018-10-15 15:30:00,24.98,25.0,24.93,24.96,130587.0,23.0104,23.0288,22.9643,22.9919,130587.0
2018-10-15 15:40:00,24.96,25.01,24.88,24.91,176603.0,22.9919,23.038,22.9183,22.9459,176603.0
2018-10-15 15:50:00,24.9,24.92,24.82,24.82,307183.0,22.9367,22.9551,22.863,22.863,307183.0
2018-10-16 09:30:00,25.07,25.36,25.06,25.23,124889.0,23.0933,23.3604,23.0841,23.2407,124889.0
2018-10-16 09:40:00,25.24,25.27,25.1,25.11,178611.0,23.2499,23.2775,23.1209,23.1301,178611.0
2018-10-16 09:50:00,25.1,25.1,24.99,25.07,169673.0,23.1209,23.1209,23.0196,23.0933,169673.0
2018-10-16 10:00:00,25.08,25.11,24.97,25.02,40699.0,23.1025,23.1301,23.0012,23.0472,40699.0
2018-10-16 10:10:00,25.03,25.08,25.0,25.02,46744.0,23.0564,23.1025,23.0288,23.0472,46744.0
2018-10-16 10:20:00,25.04,25.15,25.04,25.14,52942.0,23.0656,23.167,23.0656,23.1578,52942.0
2018-10-16 10:30:00,25.14,25.21,25.13,25.19,34303.0,23.1578,23.2222,23.1485,23.2038,34303.0
2018-10-16 10:40:00,25.19,25.25,25.18,25.23,167528.0,23.2038,23.2591,23.1946,23.2407,167528.0
2018-10-16 10:50:00,25.24,25.35,25.19,25.35,67003.0,23.2499,23.3512,23.2038,23.3512,67003.0
2018-10-16 11:00:00,25.35,25.39,25.31,25.37,63668.0,23.3512,23.388,23.3144,23.3696,63668.0
2018-10-16 11:10:00,25.37,25.55,25.36,25.55,242016.0,23.3696,23.5354,23.3604,23.5354,242016.0
2018-10-16 11:20:00,25.54,25.63,25.46,25.58,99259.0,23.5262,23.6091,23.4525,23.5631,99259.0
2018-10-16 11:30:00,25.59,25.59,25.46,25.48,64330.0,23.5723,23.5723,23.4525,23.4709,64330.0
2018-10-16 11:40:00,25.48,25.51,25.4,25.51,61897.0,23.4709,23.4986,23.3973,23.4986,61897.0
2018-10-16 11:50:00,25.5,25.52,25.45,25.51,28235.0,23.4894,23.5078,23.4433,23.4986,28235.0
2018-10-16 12:00:00,25.51,25.53,25.5,25.51,43272.0,23.4986,23.517,23.4894,23.4986,43272.0
2018-10-16 12:10:00,25.51,25.52,25.48,25.49,33549.0,23.4986,23.5078,23.4709,23.4802,33549.0
2018-10-16 12:20:00,25.5,25.53,25.48,25.52,42258.0,23.4894,23.517,23.4709,23.5078,42258.0
2018-10-16 12:30:00,25.52,25.62,25.5,25.62,63734.0,23.5078,23.5999,23.4894,23.5999,63734.0
2018-10-16 12:40:00,25.62,25.68,25.6,25.68,85293.0,23.5999,23.6552,23.5815,23.6552,85293.0
2018-10-16 12:50:00,25.68,25.7,25.61,25.64,59107.0,23.6552,23.6736,23.5907,23.6183,59107.0
2018-10-16 13:00:00,25.65,25.68,25.6,25.63,95331.0,23.6275,23.6552,23.5815,23.6091,95331.0
2018-10-16 13:10:00,25.63,25.68,25.6,25.63,39399.0,23.6091,23.6552,23.5815,23.6091,39399.0
2018-10-16 13:20:00,25.64,25.65,25.61,25.64,33608.0,23.6183,23.6275,23.5907,23.6183,33608.0
2018-10-16 13:30:00,25.64,25.72,25.63,25.7,63050.0,23.6183,23.692,23.6091,23.6736,63050.0
2018-10-16 13:40:00,25.7,25.73,25.69,25.71,43016.0,23.6736,23.7012,23.6644,23.6828,43016.0
2018-10-16 13:50:00,25.71,25.71,25.62,25.66,65912.0,23.6828,23.6828,23.5999,23.6368,65912.0
2018-10-16 14:00:00,25.66,25.75,25.64,25.75,85490.0,23.6368,23.7197,23.6183,23.7197,85490.0
2018-10-16 14:10:00,25.75,25.75,25.7,25.73,60041.0,23.7197,23.7197,23.6736,23.7012,60041.0
2018-10-16 14:20:00,25.74,25.77,25.7,25.75,48464.0,23.7104,23.7381,23.6736,23.7197,48464.0
2018-10-16 14:30:00,25.76,25.77,25.74,25.75,27305.0,23.7289,23.7381,23.7104,23.7197,27305.0
2018-10-16 14:40:00,25.75,25.75,25.74,25.75,52903.0,23.7197,23.7197,23.7104,23.7197,52903.0
2018-10-16 14:50:00,25.75,25.75,25.66,25.67,125809.0,23.7197,23.7197,23.6368,23.646,125809.0
2018-10-16 15:00:00,25.67,25.68,25.62,25.63,41494.0,23.646,23.6552,23.5999,23.6091,41494.0
2018-10-16 15:10:00,25.63,25.63,25.57,25.59,48777.0,23.6091,23.6091,23.5539,23.5723,48777.0
2018-10-16 15:20:00,25.59,25.61,25.56,25.59,80417.0,23.5723,23.5907,23.5446,23.5723,80417.0
2018-10-16 15:30:00,25.59,25.66,25.58,25.66,111094.0,23.5723,23.6368,23.5631,23.6368,111094.0
2018-10-16 15:40:00,25.66,25.75,25.66,25.71,223858.0,23.6368,23.7197,23.6368,23.6828,223858.0
2018-10-16 15:50:00,25.71,25.73,25.64,25.65,488742.0,23.6828,23.7012,23.6183,23.6275,488742.0
2018-10-17 09:30:00,25.65,25.67,25.4,25.4,46975.0,23.6275,23.646,23.3973,23.3973,46975.0
2018-10-17 09:40:00,25.41,25.46,25.35,25.36,34168.0,23.4065,23.4525,23.3512,23.3604,34168.0
2018-10-17 09:50:00,25.37,25.41,25.31,25.34,29052.0,23.3696,23.4065,23.3144,23.342,29052.0
2018-10-17 10:00:00,25.34,25.39,25.26,25.39,37987.0,23.342,23.388,23.2683,23.388,37987.0
2018-10-17 10:10:00,25.39,25.41,25.34,25.36,31991.0,23.388,23.4065,23.342,23.3604,31991.0
2018-10-17 10:20:00,25.36,25.42,25.35,25.42,36438.0,23.3604,23.4157,23.3512,23.4157,36438.0
2018-10-17 10:30:00,25.42,25.44,25.19,25.22,50317.0,23.4157,23.4341,23.2038,23.2314,50317.0
2018-10-17 10:40:00,25.22,25.31,25.17,25.31,46665.0,23.2314,23.3144,23.1854,23.3144,46665.0
2018-10-17 10:50:00,25.3,25.41,25.3,25.38,66247.0,23.3051,23.4065,23.3051,23.3788,66247.0
2018-10-17 11:00:00,25.37,25.48,25.31,25.48,191117.0,23.3696,23.4709,23.3144,23.4709,191117.0
2018-10-17 11:10:00,25.48,25.52,25.42,25.52,223302.0,23.4709,23.5078,23.4157,23.5078,223302.0
2018-10-17 11:20:00,25.51,25.67,25.51,25.62,101695.0,23.4986,23.646,23.4986,23.5999,101695.0
2018-10-17 11:30:00,25.62,25.63,25.55,25.55,78477.0,23.5999,23.6091,23.5354,23.5354,78477.0
2018-10-17 11:40:00,25.56,25.7,25.56,25.69,142523.0,23.5446,23.6736,23.5446,23.6644,142523.0
2018-10-17 11:50:00,25.69,25.7,25.58,25.64,140753.0,23.6644,23.6736,23.5631,23.6183,140753.0
2018-10-17 12:00:00,25.64,25.71,25.62,25.69,66672.0,23.6183,23.6828,23.5999,23.6644,66672.0
2018-10-17 12:10:00,25.69,25.71,25.65,25.68,35392.0,23.6644,23.6828,23.6275,23.6552,35392.0
2018-10-17 12:20:00,25.69,25.7,25.64,25.64,52353.0,23.6644,23.6736,23.6183,23.6183,52353.0
2018-10-17 12:30:00,25.63,25.63,25.59,25.62,23225.0,23.6091,23.6091,23.5723,23.5999,23225.0
2018-10-17 12:40:00,25.63,25.65,25.59,25.59,50253.0,23.6091,23.6275,23.5723,23.5723,50253.0
2018-10-17 12:50:00,25.58,25.64,25.57,25.62,119009.0,23.5631,23.6183,23.5539,23.5999,119009.0
2018-10-17 13:00:00,25.63,25.68,25.6,25.62,127166.0,23.6091,23.6552,23.5815,23.5999,127166.0
2018-10-17 13:10:00,25.63,25.65,25.6,25.64,194383.0,23.6091,23.6275,23.5815,23.6183,194383.0
2018-10-17 13:20:00,25.65,25.74,25.61,25.73,164030.0,23.6275,23.7104,23.5907,23.7012,164030.0
2018-10-17 13:30:00,25.73,25.74,25.7,25.72,100715.0,23.7012,23.7104,23.6736,23.692,100715.0
2018-10-17 13:40:00,25.72,25.73,25.68,25.7,55447.0,23.692,23.7012,23.6552,23.6736,55447.0
2018-10-17 13:50:00,25.7,25.7,25.65,25.68,60627.0,23.6736,23.6736,23.6275,23.6552,60627.0
2018-10-17 14:00:00,25.68,25.7,25.6,25.69,134328.0,23.6552,23.6736,23.5815,23.6644,134328.0
2018-10-17 14:10:00,25.68,25.68,25.53,25.55,78552.0,23.6552,23.6552,23.517,23.5354,78552.0
2018-10-17 14:20:00,25.55,25.56,25.46,25.52,45801.0,23.5354,23.5446,23.4525,23.5078,45801.0
2018-10-17 14:30:00,25.52,25.57,25.52,25.53,38106.0,23.5078,23.5539,23.5078,23.517,38106.0
2018-10-17 14:40:00,25.53,25.61,25.53,25.61,25511.0,23.517,23.5907,23.517,23.5907,25511.0
2018-10-17 14:50:00,25.6,25.64,25.59,25.59,55830.0,23.5815,23.6183,23.5723,23.5723,55830.0
2018-10-17 15:00:00,25.59,25.59,25.54,25.59,81930.0,23.5723,23.5723,23.5262,23.5723,81930.0
2018-10-17 15:10:00,25.58,25.59,25.55,25.55,57714.0,23.5631,23.5723,23.5354,23.5354,57714.0
2018-10-17 15:20:00,25.55,25.56,25.53,25.54,39917.0,23.5354,23.5446,23.517,23.5262,39917.0
2018-10-17 15:30:00,25.54,25.54,25.48,25.5,83193.0,23.5262,23.5262,23.4709,23.4894,83193.0
2018-10-17 15:40:00,25.5,25.53,25.46,25.52,138824.0,23.4894,23.517,23.4525,23.5078,138824.0
2018-10-17 15:50:00,25.51,25.6,25.51,25.56,448257.0,23.4986,23.5815,23.4986,23.5446,448257.0
2018-10-18 09:30:00,25.45,25.48,25.08,25.19,49122.0,23.4433,23.4709,23.1025,23.2038,49122.0
2018-10-18 09:40:00,25.2,25.26,25.15,25.15,33798.0,23.213,23.2683,23.167,23.167,33798.0
2018-10-18 09:50:00,25.16,25.16,25.06,25.12,81907.0,23.1762,23.1762,23.0841,23.1393,81907.0
2018-10-18 10:00:00,25.12,25.26,25.12,25.18,51887.0,23.1393,23.2683,23.1393,23.1946,51887.0
2018-10-18 10:10:00,25.18,25.24,25.15,25.22,26653.0,23.1946,23.2499,23.167,23.2314,26653.0
2018-10-18 10:20:00,25.21,25.21,25.17,25.2,45087.0,23.2222,23.2222,23.1854,23.213,45087.0
2018-10-18 10:30:00,25.2,25.22,25.18,25.21,31709.0,23.213,23.2314,23.1946,23.2222,31709.0
2018-10-18 10:40:00,25.22,25.26,25.18,25.2,66722.0,23.2314,23.2683,23.1946,23.213,66722.0
2018-10-18 10:50:00,25.2,25.23,25.17,25.21,34010.0,23.213,23.2407,23.1854,23.2222,34010.0
2018-10-18 11:00:00,25.21,25.21,25.13,25.16,34437.0,23.2222,23.2222,23.1485,23.1762,34437.0
2018-10-18 11:10:00,25.16,25.2,25.14,25.18,31262.0,23.1762,23.213,23.1578,23.1946,31262.0
2018-10-18 11:20:00,25.18,25.18,25.08,25.1,36157.0,23.1946,23.1946,23.1025,23.1209,36157.0
2018-10-18 11:30:00,25.09,25.11,24.99,25.01,26341.0,23.1117,23.1301,23.0196,23.038,26341.0
2018-10-18 11:40:00,25.01,25.03,24.88,24.9,27054.0,23.038,23.0564,22.9183,22.9367,27054.0
2018-10-18 11:50:00,24.9,24.91,24.84,24.88,17238.0,22.9367,22.9459,22.8814,22.9183,17238.0
2018-10-18 12:00:00,24.87,24.88,24.83,24.85,18655.0,22.909,22.9183,22.8722,22.8906,18655.0
2018-10-18 12:10:00,24.85,24.88,24.82,24.84,20813.0,22.8906,22.9183,22.863,22.8814,20813.0
2018-10-18 12:20:00,24.85,24.95,24.85,24.92,17743.0,22.8906,22.9827,22.8906,22.9551,17743.0
2018-10-18 12:30:00,24.92,24.92,24.88,24.91,14063.0,22.9551,22.9551,22.9183,22.9459,14063.0
2018-10-18 12:40:00,24.91,24.94,24.89,24.9,18785.0,22.9459,22.9735,22.9275,22.9367,18785.0
2018-10-18 12:50:00,24.9,24.91,24.86,24.86,12188.0,22.9367,22.9459,22.8998,22.8998,12188.0
2018-10-18 13:00:00,24.86,24.87,24.78,24.81,32685.0,22.8998,22.909,22.8261,22.8538,32685.0
2018-10-18 13:10:00,24.81,24.81,24.68,24.68,42523.0,22.8538,22.8538,22.734,22.734,42523.0
2018-10-18 13:20:00,24.69,24.69,24.61,24.65,25337.0,22.7432,22.7432,22.6695,22.7064,25337.0
2018-10-18 13:30:00,24.66,24.69,24.62,24.66,37794.0,22.7156,22.7432,22.6788,22.7156,37794.0
2018-10-18 13:40:00,24.66,24.71,24.6,24.68,44612.0,22.7156,22.7617,22.6603,22.734,44612.0
2018-10-18 13:50:00,24.68,24.77,24.68,24.75,41094.0,22.734,22.8169,22.734,22.7985,41094.0
2018-10-18 14:00:00,24.74,24.83,24.74,24.81,32282.0,22.7893,22.8722,22.7893,22.8538,32282.0
2018-10-18 14:10:00,24.8,24.8,24.74,24.75,55667.0,22.8446,22.8446,22.7893,22.7985,55667.0
2018-10-18 14:20:00,24.75,24.84,24.74,24.78,124265.0,22.7985,22.8814,22.7893,22.8261,124265.0
2018-10-18 14:30:00,24.78,24.81,24.74,24.75,49537.0,22.8261,22.8538,22.7893,22.7985,49537.0
2018-10-18 14:40:00,24.75,24.83,24.74,24.81,106158.0,22.7985,22.8722,22.7893,22.8538,106158.0
2018-10-18 14:50:00,24.82,24.84,24.78,24.8,58204.0,22.863,22.8814,22.8261,22.8446,58204.0
2018-10-18 15:00:00,24.8,24.81,24.72,24.72,50578.0,22.8446,22.8538,22.7709,22.7709,50578.0
2018-10-18 15:10:00,24.72,24.78,24.68,24.74,61683.0,22.7709,22.8261,22.734,22.7893,61683.0
2018-10-18 15:20:00,24.73,24.78,24.72,24.75,61680.0,22.7801,22.8261,22.7709,22.7985,61680.0
2018-10-18 15:30:00,24.74,24.74,24.67,24.71,92136.0,22.7893,22.7893,22.7248,22.7617,92136.0
2018-10-18 15:40:00,24.72,24.75,24.66,24.71,171022.0,22.7709,22.7985,22.7156,22.7617,171022.0
2018-10-18 15:50:00,24.71,24.71,24.66,24.68,251419.0,22.7617,22.7617,22.7156,22.734,251419.0
2018-10-19 09:30:00,24.71,24.71,24.5,24.53,78496.0,22.7617,22.7617,22.5682,22.5959,78496.0
2018-10-19 09:40:00,24.55,24.6,24.39,24.45,88923.0,22.6143,22.6603,22.4669,22.5222,88923.0
2018-10-19 09:50:00,24.46,24.68,24.45,24.64,72121.0,22.5314,22.734,22.5222,22.6972,72121.0
2018-10-19 10:00:00,24.65,24.82,24.62,24.78,70037.0,22.7064,22.863,22.6788,22.8261,70037.0
2018-10-19 10:10:00,24.78,24.8,24.7,24.75,66212.0,22.8261,22.8446,22.7525,22.7985,66212.0
2018-10-19 10:20:00,24.75,24.78,24.58,24.62,39388.0,22.7985,22.8261,22.6419,22.6788,39388.0
2018-10-19 10:30:00,24.62,24.7,24.59,24.66,43035.0,22.6788,22.7525,22.6511,22.7156,43035.0
2018-10-19 10:40:00,24.66,24.7,24.62,24.69,41066.0,22.7156,22.7525,22.6788,22.7432,41066.0
2018-10-19 10:50:00,24.69,24.8,24.67,24.72,98657.0,22.7432,22.8446,22.7248,22.7709,98657.0
2018-10-19 11:00:00,24.72,24.74,24.62,24.64,49588.0,22.7709,22.7893,22.6788,22.6972,49588.0
2018-10-19 11:10:00,24.65,24.69,24.52,24.52,43384.0,22.7064,22.7432,22.5866,22.5866,43384.0
2018-10-19 11:20:00,24.52,24.56,24.5,24.53,56492.0,22.5866,22.6235,22.5682,22.5959,56492.0
2018-10-19 11:30:00,24.53,24.56,24.46,24.5,60365.0,22.5959,22.6235,22.5314,22.5682,60365.0
2018-10-19 11:40:00,24.51,24.54,24.46,24.54,39900.0,22.5774,22.6051,22.5314,22.6051,39900.0
2018-10-19 11:50:00,24.53,24.57,24.51,24.55,53845.0,22.5959,22.6327,22.5774,22.6143,53845.0
2018-10-19 12:00:00,24.56,24.56,24.47,24.47,39023.0,22.6235,22.6235,22.5406,22.5406,39023.0
2018-10-19 12:10:00,24.47,24.47,24.39,24.42,36016.0,22.5406,22.5406,22.4669,22.4945,36016.0
2018-10-19 12:20:00,24.41,24.42,24.35,24.41,20951.0,22.4853,22.4945,22.43,22.4853,20951.0
2018-10-19 12:30:00,24.4,24.42,24.37,24.38,43095.0,22.4761,22.4945,22.4485,22.4577,43095.0
2018-10-19 12:40:00,24.37,24.44,24.35,24.43,23651.0,22.4485,22.513,22.43,22.5037,23651.0
2018-10-19 12:50:00,24.44,24.48,24.41,24.45,19233.0,22.513,22.5498,22.4853,22.5222,19233.0
2018-10-19 13:00:00,24.45,24.46,24.36,24.39,124203.0,22.5222,22.5314,22.4393,22.4669,124203.0
2018-10-19 13:10:00,24.39,24.49,24.38,24.46,49180.0,22.4669,22.559,22.4577,22.5314,49180.0
2018-10-19 13:20:00,24.46,24.46,24.41,24.45,19091.0,22.5314,22.5314,22.4853,22.5222,19091.0
2018-10-19 13:30:00,24.45,24.48,24.41,24.42,26877.0,22.5222,22.5498,22.4853,22.4945,26877.0
2018-10-19 13:40:00,24.42,24.43,24.34,24.39,37451.0,22.4945,22.5037,22.4208,22.4669,37451.0
2018-10-19 13:50:00,24.4,24.43,24.39,24.39,25959.0,22.4761,22.5037,22.4669,22.4669,25959.0
2018-10-19 14:00:00,24.39,24.4,24.26,24.29,44114.0,22.4669,22.4761,22.3471,22.3748,44114.0
2018-10-19 14:10:00,24.29,24.31,24.25,24.27,43826.0,22.3748,22.3932,22.3379,22.3564,43826.0
2018-10-19 14:20:00,24.28,24.33,24.26,24.32,70831.0,22.3656,22.4116,22.3471,22.4024,70831.0
2018-10-19 14:30:00,24.33,24.36,24.3,24.32,60550.0,22.4116,22.4393,22.384,22.4024,60550.0
2018-10-19 14:40:00,24.33,24.33,24.26,24.3,49078.0,22.4116,22.4116,22.3471,22.384,49078.0
2018-10-19 14:50:00,24.31,24.32,24.28,24.3,60248.0,22.3932,22.4024,22.3656,22.384,60248.0
2018-10-19 15:00:00,24.31,24.32,24.2,24.23,178472.0,22.3932,22.4024,22.2919,22.3195,178472.0
2018-10-19 15:10:00,24.23,24.26,24.21,24.26,89051.0,22.3195,22.3471,22.3011,22.3471,89051.0
2018-10-19 15:20:00,24.26,24.28,24.21,24.28,109325.0,22.3471,22.3656,22.3011,22.3656,109325.0
2018-10-19 15:30:00,24.27,24.29,24.24,24.24,92748.0,22.3564,22.3748,22.3287,22.3287,92748.0
2018-10-19 15:40:00,24.24,24.24,24.18,24.21,208021.0,22.3287,22.3287,22.2735,22.3011,208021.0
2018-10-19 15:50:00,24.2,24.24,24.18,24.22,422420.0,22.2919,22.3287,22.2735,22.3103,422420.0
2018-10-22 09:30:00,24.3,24.51,24.19,24.26,73492.0,22.384,22.5774,22.2827,22.3471,73492.0
2018-10-22 09:40:00,24.26,24.29,24.18,24.24,88106.0,22.3471,22.3748,22.2735,22.3287,88106.0
2018-10-22 09:50:00,24.24,24.25,24.02,24.05,70261.0,22.3287,22.3379,22.1261,22.1537,70261.0
2018-10-22 10:00:00,24.05,24.12,24.02,24.08,122356.0,22.1537,22.2182,22.1261,22.1813,122356.0
2018-10-22 10:10:00,24.08,24.16,23.96,23.98,100930.0,22.1813,22.255,22.0708,22.0892,100930.0
2018-10-22 10:20:00,23.98,23.99,23.88,23.94,71089.0,22.0892,22.0984,21.9971,22.0524,71089.0
2018-10-22 10:30:00,23.94,24.04,23.92,24.02,68609.0,22.0524,22.1445,22.034,22.1261,68609.0
2018-10-22 10:40:00,24.02,24.09,23.99,24.08,57620.0,22.1261,22.1905,22.0984,22.1813,57620.0
2018-10-22 10:50:00,24.09,24.13,24.04,24.08,111284.0,22.1905,22.2274,22.1445,22.1813,111284.0
2018-10-22 11:00:00,24.07,24.1,24.03,24.06,134979.0,22.1721,22.1998,22.1353,22.1629,134979.0
2018-10-22 11:10:00,24.06,24.14,24.04,24.1,82692.0,22.1629,22.2366,22.1445,22.1998,82692.0
2018-10-22 11:20:00,24.1,24.14,24.02,24.02,91405.0,22.1998,22.2366,22.1261,22.1261,91405.0
2018-10-22 11:30:00,24.03,24.05,23.91,23.95,88074.0,22.1353,22.1537,22.0247,22.0616,88074.0
2018-10-22 11:40:00,23.94,24.01,23.92,24.01,43481.0,22.0524,22.1169,22.034,22.1169,43481.0
2018-10-22 11:50:00,24.0,24.0,23.91,23.92,22657.0,22.1076,22.1076,22.0247,22.034,22657.0
2018-10-22 12:00:00,23.93,24.06,23.92,24.0,62023.0,22.0432,22.1629,22.034,22.1076,62023.0
2018-10-22 12:10:00,24.0,24.01,23.93,23.96,33987.0,22.1076,22.1169,22.0432,22.0708,33987.0
2018-10-22 12:20:00,23.96,23.99,23.92,23.96,32955.0,22.0708,22.0984,22.034,22.0708,32955.0
2018-10-22 12:30:00,23.96,24.03,23.94,24.02,31587.0,22.0708,22.1353,22.0524,22.1261,31587.0
2018-10-22 12:40:00,24.02,24.15,24.01,24.12,68304.0,22.1261,22.2458,22.1169,22.2182,68304.0
2018-10-22 12:50:00,24.12,24.22,24.11,24.21,26941.0,22.2182,22.3103,22.209,22.3011,26941.0
2018-10-22 13:00:00,24.21,24.22,24.16,24.21,32688.0,22.3011,22.3103,22.255,22.3011,32688.0
2018-10-22 13:10:00,24.2,24.21,24.17,24.18,29661.0,22.2919,22.3011,22.2642,22.2735,29661.0
2018-10-22 13:20:00,24.18,24.18,24.12,24.15,31050.0,22.2735,22.2735,22.2182,22.2458,31050.0
2018-10-22 13:30:00,24.16,24.18,24.14,24.15,44677.0,22.255,22.2735,22.2366,22.2458,44677.0
2018-10-22 13:40:00,24.14,24.16,24.09,24.1,36830.0,22.2366,22.255,22.1905,22.1998,36830.0
2018-10-22 13:50:00,24.1,24.1,24.02,24.02,40919.0,22.1998,22.1998,22.1261,22.1261,40919.0
2018-10-22 14:00:00,24.02,24.06,24.01,24.04,34902.0,22.1261,22.1629,22.1169,22.1445,34902.0
2018-10-22 14:10:00,24.04,24.07,24.0,24.01,32843.0,22.1445,22.1721,22.1076,22.1169,32843.0
2018-10-22 14:20:00,24.01,24.01,23.97,23.98,68372.0,22.1169,22.1169,22.08,22.0892,68372.0
2018-10-22 14:30:00,23.98,24.0,23.96,23.97,34374.0,22.0892,22.1076,22.0708,22.08,34374.0
2018-10-22 14:40:00,23.98,24.02,23.93,24.01,35167.0,22.0892,22.1261,22.0432,22.1169,35167.0
2018-10-22 14:50:00,24.01,24.02,23.92,23.92,52514.0,22.1169,22.1261,22.034,22.034,52514.0
2018-10-22 15:00:00,23.92,24.0,23.91,23.98,52717.0,22.034,22.1076,22.0247,22.0892,52717.0
2018-10-22 15:10:00,23.98,24.01,23.98,23.99,28402.0,22.0892,22.1169,22.0892,22.0984,28402.0
2018-10-22 15:20:00,23.98,24.0,23.95,23.97,40313.0,22.0892,22.1076,22.0616,22.08,40313.0
2018-10-22 15:30:00,23.97,23.99,23.93,23.93,69237.0,22.08,22.0984,22.0432,22.0432,69237.0
2018-10-22 15:40:00,23.93,23.94,23.9,23.9,101643.0,22.0432,22.0524,22.0155,22.0155,101643.0
2018-10-22 15:50:00,23.91,23.91,23.87,23.9,270403.0,22.0247,22.0247,21.9879,22.0155,270403.0
2018-10-23 09:30:00,23.44,23.69,22.78,22.86,325637.0,21.5918,21.8221,20.9838,21.0575,325637.0
2018-10-23 09:40:00,22.85,23.12,22.77,23.08,226029.0,21.0483,21.297,20.9746,21.2602,226029.0
2018-10-23 09:50:00,23.07,23.07,22.9,22.9,195905.0,21.251,21.251,21.0944,21.0944,195905.0
2018-10-23 10:00:00,22.89,22.98,22.74,22.76,127496.0,21.0852,21.1681,20.947,20.9654,127496.0
2018-10-23 10:10:00,22.76,22.82,22.6,22.67,161373.0,20.9654,21.0207,20.818,20.8825,161373.0
2018-10-23 10:20:00,22.66,22.79,22.66,22.77,201204.0,20.8733,20.9931,20.8733,20.9746,201204.0
2018-10-23 10:30:00,22.77,22.82,22.74,22.82,300011.0,20.9746,21.0207,20.947,21.0207,300011.0
2018-10-23 10:40:00,22.82,22.97,22.78,22.96,75638.0,21.0207,21.1589,20.9838,21.1496,75638.0
2018-10-23 10:50:00,22.96,22.99,22.81,22.87,174884.0,21.1496,21.1773,21.0115,21.0667,174884.0
2018-10-23 11:00:00,22.86,22.86,22.76,22.79,196567.0,21.0575,21.0575,20.9654,20.9931,196567.0
2018-10-23 11:10:00,22.79,22.92,22.78,22.9,202201.0,20.9931,21.1128,20.9838,21.0944,202201.0
2018-10-23 11:20:00,22.9,22.95,22.83,22.84,127087.0,21.0944,21.1404,21.0299,21.0391,127087.0
2018-10-23 11:30:00,22.84,22.85,22.78,22.8,99266.0,21.0391,21.0483,20.9838,21.0023,99266.0
2018-10-23 11:40:00,22.8,22.84,22.75,22.79,64061.0,21.0023,21.0391,20.9562,20.9931,64061.0
2018-10-23 11:50:00,22.78,22.82,22.75,22.75,38877.0,20.9838,21.0207,20.9562,20.9562,38877.0
2018-10-23 12:00:00,22.75,22.77,22.69,22.71,134879.0,20.9562,20.9746,20.9009,20.9194,134879.0
2018-10-23 12:10:00,22.71,22.74,22.68,22.73,68344.0,20.9194,20.947,20.8917,20.9378,68344.0
2018-10-23 12:20:00,22.73,22.77,22.7,22.75,60934.0,20.9378,20.9746,20.9101,20.9562,60934.0
2018-10-23 12:30:00,22.74,22.78,22.67,22.69,152652.0,20.947,20.9838,20.8825,20.9009,152652.0
2018-10-23 12:40:00,22.68,22.78,22.66,22.77,57837.0,20.8917,20.9838,20.8733,20.9746,57837.0
2018-10-23 12:50:00,22.77,22.82,22.75,22.8,109288.0,20.9746,21.0207,20.9562,21.0023,109288.0
2018-10-23 13:00:00,22.8,22.91,22.77,22.89,215436.0,21.0023,21.1036,20.9746,21.0852,215436.0
2018-10-23 13:10:00,22.89,22.92,22.8,22.8,103499.0,21.0852,21.1128,21.0023,21.0023,103499.0
2018-10-23 13:20:00,22.8,22.83,22.76,22.79,111298.0,21.0023,21.0299,20.9654,20.9931,111298.0
2018-10-23 13:30:00,22.78,22.86,22.75,22.79,332708.0,20.9838,21.0575,20.9562,20.9931,332708.0
2018-10-23 13:40:00,22.8,22.81,22.61,22.65,222593.0,21.0023,21.0115,20.8272,20.8641,222593.0
2018-10-23 13:50:00,22.66,22.73,22.63,22.64,126816.0,20.8733,20.9378,20.8457,20.8549,126816.0
2018-10-23 14:00:00,22.65,22.81,22.64,22.8,139649.0,20.8641,21.0115,20.8549,21.0023,139649.0
2018-10-23 14:10:00,22.8,22.94,22.79,22.94,101571.0,21.0023,21.1312,20.9931,21.1312,101571.0
2018-10-23 14:20:00,22.94,22.97,22.89,22.94,220909.0,21.1312,21.1589,21.0852,21.1312,220909.0
2018-10-23 14:30:00,22.94,23.01,22.91,22.92,111198.0,21.1312,21.1957,21.1036,21.1128,111198.0
2018-10-23 14:40:00,22.92,22.96,22.9,22.96,98874.0,21.1128,21.1496,21.0944,21.1496,98874.0
2018-10-23 14:50:00,22.96,23.01,22.94,23.0,265114.0,21.1496,21.1957,21.1312,21.1865,265114.0
2018-10-23 15:00:00,23.0,23.01,22.88,22.92,212781.0,21.1865,21.1957,21.076,21.1128,212781.0
2018-10-23 15:10:00,22.92,23.01,22.89,22.94,423537.0,21.1128,21.1957,21.0852,21.1312,423537.0
2018-10-23 15:20:00,22.94,23.02,22.94,22.98,271611.0,21.1312,21.2049,21.1312,21.1681,271611.0
2018-10-23 15:30:00,22.98,23.17,22.94,23.13,430097.0,21.1681,21.3431,21.1312,21.3062,430097.0
2018-10-23 15:40:00,23.13,23.22,23.1,23.12,322430.0,21.3062,21.3891,21.2786,21.297,322430.0
2018-10-23 15:50:00,23.12,23.15,23.07,23.15,694964.0,21.297,21.3247,21.251,21.3247,694964.0
2018-10-24 09:30:00,23.02,23.2,22.99,23.16,92641.0,21.2049,21.3707,21.1773,21.3339,92641.0
2018-10-24 09:40:00,23.17,23.29,23.11,23.2,34611.0,21.3431,21.4536,21.2878,21.3707,34611.0
2018-10-24 09:50:00,23.2,23.3,23.16,23.22,78848.0,21.3707,21.4628,21.3339,21.3891,78848.0
2018-10-24 10:00:00,23.21,23.24,23.12,23.17,189321.0,21.3799,21.4076,21.297,21.3431,189321.0
2018-10-24 10:10:00,23.16,23.18,23.0,23.1,352424.0,21.3339,21.3523,21.1865,21.2786,352424.0
2018-10-24 10:20:00,23.1,23.17,23.05,23.06,189916.0,21.2786,21.3431,21.2325,21.2418,189916.0
2018-10-24 10:30:00,23.07,23.08,22.97,23.02,202892.0,21.251,21.2602,21.1589,21.2049,202892.0
2018-10-24 10:40:00,23.02,23.02,22.89,22.92,97404.0,21.2049,21.2049,21.0852,21.1128,97404.0
2018-10-24 10:50:00,22.92,22.92,22.75,22.75,37602.0,21.1128,21.1128,20.9562,20.9562,37602.0
2018-10-24 11:00:00,22.75,22.78,22.7,22.71,205804.0,20.9562,20.9838,20.9101,20.9194,205804.0
2018-10-24 11:10:00,22.71,22.75,22.62,22.62,99736.0,20.9194,20.9562,20.8365,20.8365,99736.0
2018-10-24 11:20:00,22.61,22.73,22.59,22.61,74914.0,20.8272,20.9378,20.8088,20.8272,74914.0
2018-10-24 11:30:00,22.62,22.65,22.53,22.63,114911.0,20.8365,20.8641,20.7536,20.8457,114911.0
2018-10-24 11:40:00,22.63,22.72,22.61,22.71,67436.0,20.8457,20.9286,20.8272,20.9194,67436.0
2018-10-24 11:50:00,22.71,22.78,22.69,22.76,68692.0,20.9194,20.9838,20.9009,20.9654,68692.0
2018-10-24 12:00:00,22.75,22.79,22.69,22.7,64641.0,20.9562,20.9931,20.9009,20.9101,64641.0
2018-10-24 12:10:00,22.69,22.73,22.67,22.68,31966.0,20.9009,20.9378,20.8825,20.8917,31966.0
2018-10-24 12:20:00,22.68,22.71,22.65,22.67,69881.0,20.8917,20.9194,20.8641,20.8825,69881.0
2018-10-24 12:30:00,22.66,22.67,22.55,22.56,64921.0,20.8733,20.8825,20.772,20.7812,64921.0
2018-10-24 12:40:00,22.57,22.64,22.56,22.63,106350.0,20.7904,20.8549,20.7812,20.8457,106350.0
2018-10-24 12:50:00,22.63,22.68,22.6,22.64,100861.0,20.8457,20.8917,20.818,20.8549,100861.0
2018-10-24 13:00:00,22.64,22.64,22.51,22.53,73209.0,20.8549,20.8549,20.7351,20.7536,73209.0
2018-10-24 13:10:00,22.53,22.57,22.44,22.57,103351.0,20.7536,20.7904,20.6706,20.7904,103351.0
2018-10-24 13:20:00,22.57,22.57,22.48,22.49,36416.0,20.7904,20.7904,20.7075,20.7167,36416.0
2018-10-24 13:30:00,22.5,22.52,22.45,22.46,41878.0,20.7259,20.7443,20.6799,20.6891,41878.0
2018-10-24 13:40:00,22.46,22.49,22.4,22.48,66703.0,20.6891,20.7167,20.6338,20.7075,66703.0
2018-10-24 13:50:00,22.47,22.48,22.4,22.42,50565.0,20.6983,20.7075,20.6338,20.6522,50565.0
2018-10-24 14:00:00,22.42,22.43,22.31,22.33,91920.0,20.6522,20.6614,20.5509,20.5693,91920.0
2018-10-24 14:10:00,22.33,22.39,22.32,22.36,53544.0,20.5693,20.6246,20.5601,20.597,53544.0
2018-10-24 14:20:00,22.36,22.48,22.35,22.46,64128.0,20.597,20.7075,20.5877,20.6891,64128.0
2018-10-24 14:30:00,22.46,22.49,22.43,22.43,127970.0,20.6891,20.7167,20.6614,20.6614,127970.0
2018-10-24 14:40:00,22.43,22.46,22.35,22.38,83401.0,20.6614,20.6891,20.5877,20.6154,83401.0
2018-10-24 14:50:00,22.37,22.47,22.36,22.41,197166.0,20.6062,20.6983,20.597,20.643,197166.0
2018-10-24 15:00:00,22.4,22.41,22.27,22.3,114846.0,20.6338,20.643,20.5141,20.5417,114846.0
2018-10-24 15:10:00,22.3,22.34,22.28,22.29,141312.0,20.5417,20.5785,20.5233,20.5325,141312.0
2018-10-24 15:20:00,22.3,22.3,22.1,22.1,118666.0,20.5417,20.5417,20.3575,20.3575,118666.0
2018-10-24 15:30:00,22.1,22.19,22.07,22.17,312054.0,20.3575,20.4404,20.3298,20.4219,312054.0
2018-10-24 15:40:00,22.17,22.19,22.04,22.09,520418.0,20.4219,20.4404,20.3022,20.3482,520418.0
2018-10-24 15:50:00,22.08,22.15,22.0,22.11,740733.0,20.339,20.4035,20.2653,20.3667,740733.0
2018-10-25 09:30:00,22.63,23.32,22.5,22.78,241050.0,20.8457,21.4813,20.7259,20.9838,241050.0
2018-10-25 09:40:00,22.78,22.95,22.69,22.95,159730.0,20.9838,21.1404,20.9009,21.1404,159730.0
2018-10-25 09:50:00,22.95,23.11,22.89,23.05,171070.0,21.1404,21.2878,21.0852,21.2325,171070.0
2018-10-25 10:00:00,23.02,23.06,22.87,22.89,292588.0,21.2049,21.2418,21.0667,21.0852,292588.0
2018-10-25 10:10:00,22.89,22.92,22.77,22.84,251836.0,21.0852,21.1128,20.9746,21.0391,251836.0
2018-10-25 10:20:00,22.86,23.21,22.84,23.19,328273.0,21.0575,21.3799,21.0391,21.3615,328273.0
2018-10-25 10:30:00,23.18,23.27,23.1,23.2,238232.0,21.3523,21.4352,21.2786,21.3707,238232.0
2018-10-25 10:40:00,23.2,23.21,23.02,23.04,297771.0,21.3707,21.3799,21.2049,21.2233,297771.0
2018-10-25 10:50:00,23.04,23.11,23.0,23.08,200390.0,21.2233,21.2878,21.1865,21.2602,200390.0
2018-10-25 11:00:00,23.08,23.1,22.91,22.92,190182.0,21.2602,21.2786,21.1036,21.1128,190182.0
2018-10-25 11:10:00,22.92,22.96,22.76,22.92,415210.0,21.1128,21.1496,20.9654,21.1128,415210.0
2018-10-25 11:20:00,22.92,23.07,22.8,22.9,318865.0,21.1128,21.251,21.0023,21.0944,318865.0
2018-10-25 11:30:00,22.9,22.99,22.84,22.93,133530.0,21.0944,21.1773,21.0391,21.122,133530.0
2018-10-25 11:40:00,22.95,22.96,22.85,22.96,144409.0,21.1404,21.1496,21.0483,21.1496,144409.0
2018-10-25 11:50:00,22.95,23.05,22.89,22.97,183158.0,21.1404,21.2325,21.0852,21.1589,183158.0
2018-10-25 12:00:00,22.97,22.98,22.88,22.94,107954.0,21.1589,21.1681,21.076,21.1312,107954.0
2018-10-25 12:10:00,22.94,22.98,22.87,22.87,91634.0,21.1312,21.1681,21.0667,21.0667,91634.0
2018-10-25 12:20:00,22.87,22.96,22.87,22.94,109335.0,21.0667,21.1496,21.0667,21.1312,109335.0
2018-10-25 12:30:00,22.94,23.09,22.93,23.07,114441.0,21.1312,21.2694,21.122,21.251,114441.0
2018-10-25 12:40:00,23.07,23.2,23.05,23.08,456034.0,21.251,21.3707,21.2325,21.2602,456034.0
2018-10-25 12:50:00,23.08,23.13,23.03,23.13,535963.0,21.2602,21.3062,21.2141,21.3062,535963.0
2018-10-25 13:00:00,23.14,23.25,23.09,23.13,216651.0,21.3155,21.4168,21.2694,21.3062,216651.0
2018-10-25 13:10:00,23.13,23.22,23.11,23.19,220430.0,21.3062,21.3891,21.2878,21.3615,220430.0
2018-10-25 13:20:00,23.18,23.18,23.08,23.12,251902.0,21.3523,21.3523,21.2602,21.297,251902.0
2018-10-25 13:30:00,23.12,23.18,23.04,23.14,230252.0,21.297,21.3523,21.2233,21.3155,230252.0
2018-10-25 13:40:00,23.15,23.16,23.1,23.15,178960.0,21.3247,21.3339,21.2786,21.3247,178960.0
2018-10-25 13:50:00,23.14,23.3,23.11,23.14,173819.0,21.3155,21.4628,21.2878,21.3155,173819.0
2018-10-25 14:00:00,23.15,23.24,23.11,23.14,134294.0,21.3247,21.4076,21.2878,21.3155,134294.0
2018-10-25 14:10:00,23.14,23.4,23.13,23.38,169238.0,21.3155,21.555,21.3062,21.5365,169238.0
2018-10-25 14:20:00,23.38,23.54,23.33,23.52,169548.0,21.5365,21.6839,21.4905,21.6655,169548.0
2018-10-25 14:30:00,23.52,23.66,23.49,23.5,360071.0,21.6655,21.7945,21.6379,21.6471,360071.0
2018-10-25 14:40:00,23.5,23.72,23.49,23.59,253697.0,21.6471,21.8497,21.6379,21.73,253697.0
2018-10-25 14:50:00,23.58,23.63,23.52,23.53,163069.0,21.7208,21.7668,21.6655,21.6747,163069.0
2018-10-25 15:00:00,23.53,23.56,23.49,23.55,181906.0,21.6747,21.7023,21.6379,21.6931,181906.0
2018-10-25 15:10:00,23.54,23.73,23.46,23.7,243970.0,21.6839,21.8589,21.6102,21.8313,243970.0
2018-10-25 15:20:00,23.7,23.73,23.53,23.67,240560.0,21.8313,21.8589,21.6747,21.8037,240560.0
2018-10-25 15:30:00,23.67,23.73,23.54,23.61,280180.0,21.8037,21.8589,21.6839,21.7484,280180.0
2018-10-25 15:40:00,23.61,23.63,23.49,23.6,565472.0,21.7484,21.7668,21.6379,21.7392,565472.0
2018-10-25 15:50:00,23.6,23.64,23.47,23.52,747268.0,21.7392,21.776,21.6194,21.6655,747268.0
2018-10-26 09:30:00,23.26,23.45,23.0,23.07,111040.0,21.426,21.601,21.1865,21.251,111040.0
2018-10-26 09:40:00,23.05,23.24,23.0,23.14,93971.0,21.2325,21.4076,21.1865,21.3155,93971.0
2018-10-26 09:50:00,23.14,23.29,23.13,23.25,46782.0,21.3155,21.4536,21.3062,21.4168,46782.0
2018-10-26 10:00:00,23.23,23.25,22.88,22.98,102443.0,21.3984,21.4168,21.076,21.1681,102443.0
2018-10-26 10:10:00,22.96,23.03,22.76,22.9,75774.0,21.1496,21.2141,20.9654,21.0944,75774.0
2018-10-26 10:20:00,22.91,23.05,22.9,22.94,83420.0,21.1036,21.2325,21.0944,21.1312,83420.0
2018-10-26 10:30:00,22.94,23.0,22.86,22.87,68709.0,21.1312,21.1865,21.0575,21.0667,68709.0
2018-10-26 10:40:00,22.88,22.98,22.88,22.93,63242.0,21.076,21.1681,21.076,21.122,63242.0
2018-10-26 10:50:00,22.93,22.98,22.81,22.83,117063.0,21.122,21.1681,21.0115,21.0299,117063.0
2018-10-26 11:00:00,22.82,22.97,22.82,22.92,100329.0,21.0207,21.1589,21.0207,21.1128,100329.0
2018-10-26 11:10:00,22.93,23.01,22.92,22.98,107078.0,21.122,21.1957,21.1128,21.1681,107078.0
2018-10-26 11:20:00,22.98,23.12,22.98,23.1,107694.0,21.1681,21.297,21.1681,21.2786,107694.0
2018-10-26 11:30:00,23.11,23.2,23.08,23.09,84193.0,21.2878,21.3707,21.2602,21.2694,84193.0
2018-10-26 11:40:00,23.1,23.17,23.1,23.15,95484.0,21.2786,21.3431,21.2786,21.3247,95484.0
2018-10-26 11:50:00,23.16,23.22,23.09,23.09,80109.0,21.3339,21.3891,21.2694,21.2694,80109.0
2018-10-26 12:00:00,23.09,23.19,23.09,23.18,65488.0,21.2694,21.3615,21.2694,21.3523,65488.0
2018-10-26 12:10:00,23.17,23.17,23.05,23.1,58035.0,21.3431,21.3431,21.2325,21.2786,58035.0
2018-10-26 12:20:00,23.1,23.14,23.01,23.06,129402.0,21.2786,21.3155,21.1957,21.2418,129402.0
2018-10-26 12:30:00,23.06,23.15,23.06,23.13,28207.0,21.2418,21.3247,21.2418,21.3062,28207.0
2018-10-26 12:40:00,23.13,23.27,23.12,23.27,40302.0,21.3062,21.4352,21.297,21.4352,40302.0
2018-10-26 12:50:00,23.28,23.29,23.13,23.17,178911.0,21.4444,21.4536,21.3062,21.3431,178911.0
2018-10-26 13:00:00,23.18,23.3,23.18,23.26,36359.0,21.3523,21.4628,21.3523,21.426,36359.0
2018-10-26 13:10:00,23.26,23.33,23.25,23.27,50242.0,21.426,21.4905,21.4168,21.4352,50242.0
2018-10-26 13:20:00,23.27,23.31,23.21,23.21,41341.0,21.4352,21.472,21.3799,21.3799,41341.0
2018-10-26 13:30:00,23.21,23.21,23.13,23.15,41724.0,21.3799,21.3799,21.3062,21.3247,41724.0
2018-10-26 13:40:00,23.14,23.27,23.14,23.26,49236.0,21.3155,21.4352,21.3155,21.426,49236.0
2018-10-26 13:50:00,23.26,23.34,23.26,23.29,71068.0,21.426,21.4997,21.426,21.4536,71068.0
2018-10-26 14:00:00,23.29,23.32,23.18,23.2,41609.0,21.4536,21.4813,21.3523,21.3707,41609.0
2018-10-26 14:10:00,23.19,23.25,23.17,23.2,46323.0,21.3615,21.4168,21.3431,21.3707,46323.0
2018-10-26 14:20:00,23.21,23.26,23.16,23.21,40221.0,21.3799,21.426,21.3339,21.3799,40221.0
2018-10-26 14:30:00,23.21,23.28,23.19,23.24,46944.0,21.3799,21.4444,21.3615,21.4076,46944.0
2018-10-26 14:40:00,23.24,23.26,23.09,23.09,41051.0,21.4076,21.426,21.2694,21.2694,41051.0
2018-10-26 14:50:00,23.1,23.1,22.98,23.0,39436.0,21.2786,21.2786,21.1681,21.1865,39436.0
2018-10-26 15:00:00,22.99,23.03,22.95,23.01,52021.0,21.1773,21.2141,21.1404,21.1957,52021.0
2018-10-26 15:10:00,23.01,23.05,22.94,23.05,50583.0,21.1957,21.2325,21.1312,21.2325,50583.0
2018-10-26 15:20:00,23.05,23.11,22.98,23.04,80910.0,21.2325,21.2878,21.1681,21.2233,80910.0
2018-10-26 15:30:00,23.04,23.09,22.94,23.04,116143.0,21.2233,21.2694,21.1312,21.2233,116143.0
2018-10-26 15:40:00,23.04,23.13,22.94,23.08,177801.0,21.2233,21.3062,21.1312,21.2602,177801.0
2018-10-26 15:50:00,23.08,23.17,22.94,22.94,252196.0,21.2602,21.3431,21.1312,21.1312,252196.0
2018-10-29 09:30:00,22.94,23.29,22.84,23.11,232789.0,21.1312,21.4536,21.0391,21.2878,232789.0
2018-10-29 09:40:00,23.11,23.15,22.94,22.95,132253.0,21.2878,21.3247,21.1312,21.1404,132253.0
2018-10-29 09:50:00,22.95,22.96,22.89,22.91,133796.0,21.1404,21.1496,21.0852,21.1036,133796.0
2018-10-29 10:00:00,22.91,23.04,22.9,23.0,101376.0,21.1036,21.2233,21.0944,21.1865,101376.0
2018-10-29 10:10:00,23.01,23.11,22.98,23.06,87253.0,21.1957,21.2878,21.1681,21.2418,87253.0
2018-10-29 10:20:00,23.06,23.09,23.03,23.05,90083.0,21.2418,21.2694,21.2141,21.2325,90083.0
2018-10-29 10:30:00,23.04,23.05,22.91,22.94,48870.0,21.2233,21.2325,21.1036,21.1312,48870.0
2018-10-29 10:40:00,22.94,22.96,22.9,22.93,34962.0,21.1312,21.1496,21.0944,21.122,34962.0
2018-10-29 10:50:00,22.92,23.04,22.92,23.01,35510.0,21.1128,21.2233,21.1128,21.1957,35510.0
2018-10-29 11:00:00,23.03,23.08,23.0,23.0,39781.0,21.2141,21.2602,21.1865,21.1865,39781.0
2018-10-29 11:10:00,23.0,23.01,22.93,22.93,35421.0,21.1865,21.1957,21.122,21.122,35421.0
2018-10-29 11:20:00,22.93,23.01,22.92,23.0,19039.0,21.122,21.1957,21.1128,21.1865,19039.0
2018-10-29 11:30:00,23.01,23.04,23.0,23.03,22155.0,21.1957,21.2233,21.1865,21.2141,22155.0
2018-10-29 11:40:00,23.03,23.05,23.01,23.03,35269.0,21.2141,21.2325,21.1957,21.2141,35269.0
2018-10-29 11:50:00,23.03,23.04,22.92,22.92,29177.0,21.2141,21.2233,21.1128,21.1128,29177.0
2018-10-29 12:00:00,22.93,22.94,22.83,22.84,49620.0,21.122,21.1312,21.0299,21.0391,49620.0
2018-10-29 12:10:00,22.83,22.84,22.68,22.68,75375.0,21.0299,21.0391,20.8917,20.8917,75375.0
2018-10-29 12:20:00,22.69,22.7,22.45,22.47,89998.0,20.9009,20.9101,20.6799,20.6983,89998.0
2018-10-29 12:30:00,22.46,22.49,22.4,22.41,107749.0,20.6891,20.7167,20.6338,20.643,107749.0
2018-10-29 12:40:00,22.41,22.48,22.38,22.38,106448.0,20.643,20.7075,20.6154,20.6154,106448.0
2018-10-29 12:50:00,22.37,22.38,22.27,22.36,104127.0,20.6062,20.6154,20.5141,20.597,104127.0
2018-10-29 13:00:00,22.36,22.44,22.25,22.31,152250.0,20.597,20.6706,20.4956,20.5509,152250.0
2018-10-29 13:10:00,22.3,22.33,22.25,22.32,67405.0,20.5417,20.5693,20.4956,20.5601,67405.0
2018-10-29 13:20:00,22.32,22.38,22.31,22.35,44376.0,20.5601,20.6154,20.5509,20.5877,44376.0
2018-10-29 13:30:00,22.35,22.46,22.35,22.42,77588.0,20.5877,20.6891,20.5877,20.6522,77588.0
2018-10-29 13:40:00,22.41,22.46,22.36,22.44,79418.0,20.643,20.6891,20.597,20.6706,79418.0
2018-10-29 13:50:00,22.45,22.5,22.39,22.4,102987.0,20.6799,20.7259,20.6246,20.6338,102987.0
2018-10-29 14:00:00,22.4,22.4,22.31,22.34,86909.0,20.6338,20.6338,20.5509,20.5785,86909.0
2018-10-29 14:10:00,22.33,22.34,22.18,22.2,77999.0,20.5693,20.5785,20.4311,20.4496,77999.0
2018-10-29 14:20:00,22.21,22.24,22.19,22.19,66552.0,20.4588,20.4864,20.4404,20.4404,66552.0
2018-10-29 14:30:00,22.18,22.18,22.1,22.11,69795.0,20.4311,20.4311,20.3575,20.3667,69795.0
2018-10-29 14:40:00,22.11,22.17,22.05,22.05,107315.0,20.3667,20.4219,20.3114,20.3114,107315.0
2018-10-29 14:50:00,22.05,22.07,21.97,22.0,116758.0,20.3114,20.3298,20.2377,20.2653,116758.0
2018-10-29 15:00:00,22.0,22.01,21.77,21.79,124652.0,20.2653,20.2746,20.0535,20.0719,124652.0
2018-10-29 15:10:00,21.78,21.83,21.66,21.75,179255.0,20.0627,20.1087,19.9521,20.0351,179255.0
2018-10-29 15:20:00,21.75,21.78,21.68,21.72,181450.0,20.0351,20.0627,19.9706,20.0074,181450.0
2018-10-29 15:30:00,21.71,21.75,21.59,21.61,231914.0,19.9982,20.0351,19.8877,19.9061,231914.0
2018-10-29 15:40:00,21.6,21.62,21.39,21.6,544893.0,19.8969,19.9153,19.7034,19.8969,544893.0
2018-10-29 15:50:00,21.61,21.8,21.58,21.79,899416.0,19.9061,20.0811,19.8785,20.0719,899416.0
2018-10-30 09:30:00,21.82,22.2,21.79,22.04,94636.0,20.0995,20.4496,20.0719,20.3022,94636.0
2018-10-30 09:40:00,22.04,22.23,22.04,22.17,67133.0,20.3022,20.4772,20.3022,20.4219,67133.0
2018-10-30 09:50:00,22.16,22.39,22.14,22.39,49009.0,20.4127,20.6246,20.3943,20.6246,49009.0
2018-10-30 10:00:00,22.39,22.39,22.19,22.22,30871.0,20.6246,20.6246,20.4404,20.468,30871.0
2018-10-30 10:10:00,22.21,22.34,22.19,22.28,38784.0,20.4588,20.5785,20.4404,20.5233,38784.0
2018-10-30 10:20:00,22.28,22.37,22.28,22.37,165259.0,20.5233,20.6062,20.5233,20.6062,165259.0
2018-10-30 10:30:00,22.37,22.37,22.28,22.35,232895.0,20.6062,20.6062,20.5233,20.5877,232895.0
2018-10-30 10:40:00,22.35,22.37,22.22,22.23,176750.0,20.5877,20.6062,20.468,20.4772,176750.0
2018-10-30 10:50:00,22.24,22.25,22.14,22.23,71548.0,20.4864,20.4956,20.3943,20.4772,71548.0
2018-10-30 11:00:00,22.24,22.42,22.18,22.41,78179.0,20.4864,20.6522,20.4311,20.643,78179.0
2018-10-30 11:10:00,22.41,22.43,22.32,22.39,79675.0,20.643,20.6614,20.5601,20.6246,79675.0
2018-10-30 11:20:00,22.39,22.59,22.38,22.57,71456.0,20.6246,20.8088,20.6154,20.7904,71456.0
2018-10-30 11:30:00,22.57,22.63,22.49,22.63,51465.0,20.7904,20.8457,20.7167,20.8457,51465.0
2018-10-30 11:40:00,22.63,22.7,22.6,22.68,67437.0,20.8457,20.9101,20.818,20.8917,67437.0
2018-10-30 11:50:00,22.67,22.74,22.57,22.66,293823.0,20.8825,20.947,20.7904,20.8733,293823.0
2018-10-30 12:00:00,22.67,22.92,22.66,22.83,231970.0,20.8825,21.1128,20.8733,21.0299,231970.0
2018-10-30 12:10:00,22.83,22.92,22.82,22.91,86490.0,21.0299,21.1128,21.0207,21.1036,86490.0
2018-10-30 12:20:00,22.91,22.95,22.89,22.93,63184.0,21.1036,21.1404,21.0852,21.122,63184.0
2018-10-30 12:30:00,22.92,23.08,22.87,23.07,111094.0,21.1128,21.2602,21.0667,21.251,111094.0
2018-10-30 12:40:00,23.08,23.09,22.97,23.04,120550.0,21.2602,21.2694,21.1589,21.2233,120550.0
2018-10-30 12:50:00,23.03,23.04,22.87,22.87,25653.0,21.2141,21.2233,21.0667,21.0667,25653.0
2018-10-30 13:00:00,22.87,22.89,22.84,22.85,34862.0,21.0667,21.0852,21.0391,21.0483,34862.0
2018-10-30 13:10:00,22.86,22.86,22.74,22.84,46610.0,21.0575,21.0575,20.947,21.0391,46610.0
2018-10-30 13:20:00,22.83,22.86,22.75,22.76,43471.0,21.0299,21.0575,20.9562,20.9654,43471.0
2018-10-30 13:30:00,22.75,22.82,22.74,22.8,56180.0,20.9562,21.0207,20.947,21.0023,56180.0
2018-10-30 13:40:00,22.8,22.88,22.79,22.84,36993.0,21.0023,21.076,20.9931,21.0391,36993.0
2018-10-30 13:50:00,22.83,22.87,22.79,22.87,40226.0,21.0299,21.0667,20.9931,21.0667,40226.0
2018-10-30 14:00:00,22.87,22.91,22.77,22.77,123272.0,21.0667,21.1036,20.9746,20.9746,123272.0
2018-10-30 14:10:00,22.77,22.83,22.76,22.81,91869.0,20.9746,21.0299,20.9654,21.0115,91869.0
2018-10-30 14:20:00,22.81,22.89,22.81,22.86,50130.0,21.0115,21.0852,21.0115,21.0575,50130.0
2018-10-30 14:30:00,22.87,22.91,22.83,22.87,55418.0,21.0667,21.1036,21.0299,21.0667,55418.0
2018-10-30 14:40:00,22.88,22.89,22.83,22.85,72449.0,21.076,21.0852,21.0299,21.0483,72449.0
2018-10-30 14:50:00,22.85,23.0,22.84,22.96,76949.0,21.0483,21.1865,21.0391,21.1496,76949.0
2018-10-30 15:00:00,22.97,22.97,22.86,22.96,50748.0,21.1589,21.1589,21.0575,21.1496,50748.0
2018-10-30 15:10:00,22.96,22.99,22.92,22.93,79394.0,21.1496,21.1773,21.1128,21.122,79394.0
2018-10-30 15:20:00,22.93,23.04,22.9,23.02,88230.0,21.122,21.2233,21.0944,21.2049,88230.0
2018-10-30 15:30:00,23.02,23.07,23.01,23.02,157012.0,21.2049,21.251,21.1957,21.2049,157012.0
2018-10-30 15:40:00,23.02,23.16,23.02,23.1,464425.0,21.2049,21.3339,21.2049,21.2786,464425.0
2018-10-30 15:50:00,23.11,23.18,23.1,23.16,409833.0,21.2878,21.3523,21.2786,21.3339,409833.0
2018-10-31 09:30:00,23.5,23.8,23.43,23.49,154888.0,21.6471,21.9234,21.5826,21.6379,154888.0
2018-10-31 09:40:00,23.5,23.69,23.49,23.65,52221.0,21.6471,21.8221,21.6379,21.7852,52221.0
2018-10-31 09:50:00,23.65,23.85,23.65,23.85,73082.0,21.7852,21.9695,21.7852,21.9695,73082.0
2018-10-31 10:00:00,23.85,23.87,23.79,23.81,60369.0,21.9695,21.9879,21.9142,21.9326,60369.0
2018-10-31 10:10:00,23.82,23.89,23.8,23.88,51790.0,21.9418,22.0063,21.9234,21.9971,51790.0
2018-10-31 10:20:00,23.88,23.9,23.79,23.79,63292.0,21.9971,22.0155,21.9142,21.9142,63292.0
2018-10-31 10:30:00,23.78,24.01,23.78,24.01,117341.0,21.905,22.1169,21.905,22.1169,117341.0
2018-10-31 10:40:00,24.01,24.02,23.86,23.89,58264.0,22.1169,22.1261,21.9787,22.0063,58264.0
2018-10-31 10:50:00,23.88,23.99,23.87,23.97,44630.0,21.9971,22.0984,21.9879,22.08,44630.0
2018-10-31 11:00:00,23.97,24.06,23.9,24.03,74501.0,22.08,22.1629,22.0155,22.1353,74501.0
2018-10-31 11:10:00,24.03,24.05,23.97,24.0,45559.0,22.1353,22.1537,22.08,22.1076,45559.0
2018-10-31 11:20:00,24.0,24.09,23.98,23.99,83826.0,22.1076,22.1905,22.0892,22.0984,83826.0
2018-10-31 11:30:00,23.99,24.02,23.91,23.96,60330.0,22.0984,22.1261,22.0247,22.0708,60330.0
2018-10-31 11:40:00,23.97,23.98,23.82,23.84,94031.0,22.08,22.0892,21.9418,21.9603,94031.0
2018-10-31 11:50:00,23.84,23.89,23.76,23.81,73431.0,21.9603,22.0063,21.8866,21.9326,73431.0
2018-10-31 12:00:00,23.8,23.81,23.69,23.73,66715.0,21.9234,21.9326,21.8221,21.8589,66715.0
2018-10-31 12:10:00,23.73,23.78,23.71,23.75,45555.0,21.8589,21.905,21.8405,21.8774,45555.0
2018-10-31 12:20:00,23.74,23.75,23.7,23.72,31138.0,21.8681,21.8774,21.8313,21.8497,31138.0
2018-10-31 12:30:00,23.72,23.87,23.71,23.86,147463.0,21.8497,21.9879,21.8405,21.9787,147463.0
2018-10-31 12:40:00,23.85,23.97,23.84,23.97,117262.0,21.9695,22.08,21.9603,22.08,117262.0
2018-10-31 12:50:00,23.97,24.01,23.94,23.99,40230.0,22.08,22.1169,22.0524,22.0984,40230.0
2018-10-31 13:00:00,24.0,24.0,23.94,23.98,36073.0,22.1076,22.1076,22.0524,22.0892,36073.0
2018-10-31 13:10:00,23.99,24.08,23.98,24.03,59961.0,22.0984,22.1813,22.0892,22.1353,59961.0
2018-10-31 13:20:00,24.02,24.03,23.95,23.97,25429.0,22.1261,22.1353,22.0616,22.08,25429.0
2018-10-31 13:30:00,23.97,24.02,23.94,24.02,61559.0,22.08,22.1261,22.0524,22.1261,61559.0
2018-10-31 13:40:00,24.03,24.03,23.94,23.96,82976.0,22.1353,22.1353,22.0524,22.0708,82976.0
2018-10-31 13:50:00,23.96,23.98,23.9,23.92,63756.0,22.0708,22.0892,22.0155,22.034,63756.0
2018-10-31 14:00:00,23.92,23.95,23.88,23.92,48035.0,22.034,22.0616,21.9971,22.034,48035.0
2018-10-31 14:10:00,23.92,23.96,23.9,23.91,119050.0,22.034,22.0708,22.0155,22.0247,119050.0
2018-10-31 14:20:00,23.91,23.95,23.9,23.95,86788.0,22.0247,22.0616,22.0155,22.0616,86788.0
2018-10-31 14:30:00,23.94,23.95,23.88,23.9,61537.0,22.0524,22.0616,21.9971,22.0155,61537.0
2018-10-31 14:40:00,23.89,23.93,23.87,23.88,47400.0,22.0063,22.0432,21.9879,21.9971,47400.0
2018-10-31 14:50:00,23.88,23.93,23.87,23.93,49912.0,21.9971,22.0432,21.9879,22.0432,49912.0
2018-10-31 15:00:00,23.93,23.94,23.89,23.89,71926.0,22.0432,22.0524,22.0063,22.0063,71926.0
2018-10-31 15:10:00,23.89,23.92,23.85,23.88,67032.0,22.0063,22.034,21.9695,21.9971,67032.0
2018-10-31 15:20:00,23.88,23.9,23.82,23.85,57486.0,21.9971,22.0155,21.9418,21.9695,57486.0
2018-10-31 15:30:00,23.84,23.84,23.75,23.75,98727.0,21.9603,21.9603,21.8774,21.8774,98727.0
2018-10-31 15:40:00,23.76,23.81,23.72,23.72,199663.0,21.8866,21.9326,21.8497,21.8497,199663.0
2018-10-31 15:50:00,23.72,23.78,23.64,23.64,570210.0,21.8497,21.905,21.776,21.776,570210.0
2018-11-01 09:30:00,23.81,23.98,23.75,23.76,135454.0,21.9326,22.0892,21.8774,21.8866,135454.0
2018-11-01 09:40:00,23.76,23.81,23.59,23.64,49309.0,21.8866,21.9326,21.73,21.776,49309.0
2018-11-01 09:50:00,23.63,23.73,23.61,23.7,55328.0,21.7668,21.8589,21.7484,21.8313,55328.0
2018-11-01 10:00:00,23.7,23.78,23.65,23.66,54976.0,21.8313,21.905,21.7852,21.7945,54976.0
2018-11-01 10:10:00,23.67,23.91,23.67,23.89,317826.0,21.8037,22.0247,21.8037,22.0063,317826.0
2018-11-01 10:20:00,23.9,23.9,23.76,23.77,99541.0,22.0155,22.0155,21.8866,21.8958,99541.0
2018-11-01 10:30:00,23.78,23.91,23.77,23.87,143295.0,21.905,22.0247,21.8958,21.9879,143295.0
2018-11-01 10:40:00,23.86,23.91,23.82,23.89,116622.0,21.9787,22.0247,21.9418,22.0063,116622.0
2018-11-01 10:50:00,23.89,23.92,23.85,23.91,189371.0,22.0063,22.034,21.9695,22.0247,189371.0
2018-11-01 11:00:00,23.91,23.92,23.8,23.83,67893.0,22.0247,22.034,21.9234,21.951,67893.0
2018-11-01 11:10:00,23.83,23.85,23.78,23.83,61459.0,21.951,21.9695,21.905,21.951,61459.0
2018-11-01 11:20:00,23.83,23.91,23.83,23.89,146514.0,21.951,22.0247,21.951,22.0063,146514.0
2018-11-01 11:30:00,23.89,23.91,23.8,23.83,74270.0,22.0063,22.0247,21.9234,21.951,74270.0
2018-11-01 11:40:00,23.84,23.89,23.83,23.85,52790.0,21.9603,22.0063,21.951,21.9695,52790.0
2018-11-01 11:50:00,23.86,23.92,23.84,23.87,48745.0,21.9787,22.034,21.9603,21.9879,48745.0
2018-11-01 12:00:00,23.87,23.92,23.85,23.92,146081.0,21.9879,22.034,21.9695,22.034,146081.0
2018-11-01 12:10:00,23.92,23.92,23.86,23.88,183013.0,22.034,22.034,21.9787,21.9971,183013.0
2018-11-01 12:20:00,23.88,23.91,23.87,23.91,77909.0,21.9971,22.0247,21.9879,22.0247,77909.0
2018-11-01 12:30:00,23.91,23.93,23.83,23.88,94053.0,22.0247,22.0432,21.951,21.9971,94053.0
2018-11-01 12:40:00,23.87,23.91,23.86,23.89,79076.0,21.9879,22.0247,21.9787,22.0063,79076.0
2018-11-01 12:50:00,23.9,24.05,23.89,24.05,272285.0,22.0155,22.1537,22.0063,22.1537,272285.0
2018-11-01 13:00:00,24.05,24.09,23.96,23.98,60678.0,22.1537,22.1905,22.0708,22.0892,60678.0
2018-11-01 13:10:00,23.98,24.07,23.96,24.07,27206.0,22.0892,22.1721,22.0708,22.1721,27206.0
2018-11-01 13:20:00,24.07,24.07,24.01,24.03,157657.0,22.1721,22.1721,22.1169,22.1353,157657.0
2018-11-01 13:30:00,24.03,24.04,23.98,24.02,25586.0,22.1353,22.1445,22.0892,22.1261,25586.0
2018-11-01 13:40:00,24.02,24.05,23.96,24.01,32808.0,22.1261,22.1537,22.0708,22.1169,32808.0
2018-11-01 13:50:00,24.01,24.05,23.98,24.02,43312.0,22.1169,22.1537,22.0892,22.1261,43312.0
2018-11-01 14:00:00,24.02,24.05,24.01,24.02,18575.0,22.1261,22.1537,22.1169,22.1261,18575.0
2018-11-01 14:10:00,24.03,24.06,24.0,24.04,70744.0,22.1353,22.1629,22.1076,22.1445,70744.0
2018-11-01 14:20:00,24.04,24.07,24.03,24.05,143925.0,22.1445,22.1721,22.1353,22.1537,143925.0
2018-11-01 14:30:00,24.05,24.07,24.0,24.03,60438.0,22.1537,22.1721,22.1076,22.1353,60438.0
2018-11-01 14:40:00,24.02,24.06,24.01,24.05,27058.0,22.1261,22.1629,22.1169,22.1537,27058.0
2018-11-01 14:50:00,24.05,24.16,24.05,24.16,91363.0,22.1537,22.255,22.1537,22.255,91363.0
2018-11-01 15:00:00,24.16,24.31,24.14,24.31,113719.0,22.255,22.3932,22.2366,22.3932,113719.0
2018-11-01 15:10:00,24.3,24.42,24.3,24.39,213783.0,22.384,22.4945,22.384,22.4669,213783.0
2018-11-01 15:20:00,24.39,24.48,24.38,24.48,76524.0,22.4669,22.5498,22.4577,22.5498,76524.0
2018-11-01 15:30:00,24.47,24.5,24.44,24.48,140585.0,22.5406,22.5682,22.513,22.5498,140585.0
2018-11-01 15:40:00,24.49,24.59,24.45,24.57,363347.0,22.559,22.6511,22.5222,22.6327,363347.0
2018-11-01 15:50:00,24.57,24.64,24.53,24.57,738897.0,22.6327,22.6972,22.5959,22.6327,738897.0
2018-11-02 09:30:00,24.75,25.34,24.74,25.26,187338.0,22.9178,23.4641,22.9085,23.39,187338.0
2018-11-02 09:40:00,25.26,25.28,25.0,25.02,63509.0,23.39,23.4086,23.1493,23.1678,63509.0
2018-11-02 09:50:00,25.03,25.04,24.86,24.86,82389.0,23.1771,23.1863,23.0197,23.0197,82389.0
2018-11-02 10:00:00,24.86,24.92,24.75,24.82,94199.0,23.0197,23.0752,22.9178,22.9826,94199.0
2018-11-02 10:10:00,24.82,25.02,24.81,25.02,105242.0,22.9826,23.1678,22.9734,23.1678,105242.0
2018-11-02 10:20:00,25.02,25.02,24.81,24.87,150765.0,23.1678,23.1678,22.9734,23.0289,150765.0
2018-11-02 10:30:00,24.87,24.91,24.74,24.74,106774.0,23.0289,23.066,22.9085,22.9085,106774.0
2018-11-02 10:40:00,24.75,24.82,24.68,24.77,83285.0,22.9178,22.9826,22.853,22.9363,83285.0
2018-11-02 10:50:00,24.77,24.82,24.55,24.55,246526.0,22.9363,22.9826,22.7326,22.7326,246526.0
2018-11-02 11:00:00,24.56,24.57,24.37,24.48,88960.0,22.7419,22.7511,22.5659,22.6678,88960.0
2018-11-02 11:10:00,24.47,24.53,24.36,24.43,71916.0,22.6585,22.7141,22.5567,22.6215,71916.0
2018-11-02 11:20:00,24.42,24.43,24.32,24.36,71949.0,22.6122,22.6215,22.5196,22.5567,71949.0
2018-11-02 11:30:00,24.35,24.45,24.34,24.37,100217.0,22.5474,22.64,22.5381,22.5659,100217.0
2018-11-02 11:40:00,24.37,24.4,24.22,24.34,60396.0,22.5659,22.5937,22.427,22.5381,60396.0
2018-11-02 11:50:00,24.34,24.34,24.26,24.32,47826.0,22.5381,22.5381,22.4641,22.5196,47826.0
2018-11-02 12:00:00,24.32,24.36,24.16,24.17,84586.0,22.5196,22.5567,22.3715,22.3807,84586.0
2018-11-02 12:10:00,24.16,24.27,24.16,24.23,59238.0,22.3715,22.4733,22.3715,22.4363,59238.0
2018-11-02 12:20:00,24.23,24.29,24.18,24.24,76767.0,22.4363,22.4918,22.39,22.4456,76767.0
2018-11-02 12:30:00,24.24,24.29,24.05,24.13,159979.0,22.4456,22.4918,22.2696,22.3437,159979.0
2018-11-02 12:40:00,24.12,24.23,24.12,24.21,65463.0,22.3344,22.4363,22.3344,22.4178,65463.0
2018-11-02 12:50:00,24.21,24.22,24.13,24.21,77966.0,22.4178,22.427,22.3437,22.4178,77966.0
2018-11-02 13:00:00,24.21,24.26,24.16,24.25,74845.0,22.4178,22.4641,22.3715,22.4548,74845.0
2018-11-02 13:10:00,24.24,24.32,24.2,24.27,115470.0,22.4456,22.5196,22.4085,22.4733,115470.0
2018-11-02 13:20:00,24.25,24.26,24.16,24.18,46640.0,22.4548,22.4641,22.3715,22.39,46640.0
2018-11-02 13:30:00,24.17,24.21,24.13,24.17,60779.0,22.3807,22.4178,22.3437,22.3807,60779.0
2018-11-02 13:40:00,24.17,24.26,24.14,24.21,43401.0,22.3807,22.4641,22.353,22.4178,43401.0
2018-11-02 13:50:00,24.21,24.23,24.16,24.18,31874.0,22.4178,22.4363,22.3715,22.39,31874.0
2018-11-02 14:00:00,24.17,24.18,24.1,24.13,33444.0,22.3807,22.39,22.3159,22.3437,33444.0
2018-11-02 14:10:00,24.13,24.14,24.05,24.09,64060.0,22.3437,22.353,22.2696,22.3067,64060.0
2018-11-02 14:20:00,24.09,24.26,24.0,24.21,107680.0,22.3067,22.4641,22.2233,22.4178,107680.0
2018-11-02 14:30:00,24.21,24.21,23.96,23.97,76832.0,22.4178,22.4178,22.1863,22.1955,76832.0
2018-11-02 14:40:00,23.96,24.1,23.94,24.05,77453.0,22.1863,22.3159,22.1678,22.2696,77453.0
2018-11-02 14:50:00,24.05,24.11,24.04,24.1,50229.0,22.2696,22.3252,22.2604,22.3159,50229.0
2018-11-02 15:00:00,24.1,24.1,24.0,24.07,70208.0,22.3159,22.3159,22.2233,22.2881,70208.0
2018-11-02 15:10:00,24.06,24.13,24.05,24.09,102028.0,22.2789,22.3437,22.2696,22.3067,102028.0
2018-11-02 15:20:00,24.08,24.14,24.05,24.07,60912.0,22.2974,22.353,22.2696,22.2881,60912.0
2018-11-02 15:30:00,24.07,24.11,24.02,24.11,87464.0,22.2881,22.3252,22.2418,22.3252,87464.0
2018-11-02 15:40:00,24.11,24.13,24.05,24.09,123304.0,22.3252,22.3437,22.2696,22.3067,123304.0
2018-11-02 15:50:00,24.09,24.11,23.83,23.89,544874.0,22.3067,22.3252,22.0659,22.1215,544874.0
2018-11-05 09:30:00,23.89,24.13,23.88,23.98,107771.0,22.1215,22.3437,22.1122,22.2048,107771.0
2018-11-05 09:40:00,23.99,24.0,23.84,23.93,82639.0,22.2141,22.2233,22.0752,22.1585,82639.0
2018-11-05 09:50:00,23.92,23.98,23.85,23.87,60969.0,22.1492,22.2048,22.0844,22.1029,60969.0
2018-11-05 10:00:00,23.88,23.89,23.79,23.8,59383.0,22.1122,22.1215,22.0289,22.0381,59383.0
2018-11-05 10:10:00,23.79,23.81,23.73,23.79,49780.0,22.0289,22.0474,21.9733,22.0289,49780.0
2018-11-05 10:20:00,23.79,23.97,23.76,23.92,156109.0,22.0289,22.1955,22.0011,22.1492,156109.0
2018-11-05 10:30:00,23.93,24.06,23.92,23.95,72089.0,22.1585,22.2789,22.1492,22.177,72089.0
2018-11-05 10:40:00,23.96,24.01,23.95,23.99,39826.0,22.1863,22.2326,22.177,22.2141,39826.0
2018-11-05 10:50:00,23.99,24.11,23.97,24.08,82418.0,22.2141,22.3252,22.1955,22.2974,82418.0
2018-11-05 11:00:00,24.08,24.08,23.99,24.01,42982.0,22.2974,22.2974,22.2141,22.2326,42982.0
2018-11-05 11:10:00,24.0,24.07,23.99,24.05,37255.0,22.2233,22.2881,22.2141,22.2696,37255.0
2018-11-05 11:20:00,24.05,24.05,23.99,24.0,15825.0,22.2696,22.2696,22.2141,22.2233,15825.0
2018-11-05 11:30:00,24.0,24.03,23.98,24.01,66637.0,22.2233,22.2511,22.2048,22.2326,66637.0
2018-11-05 11:40:00,24.01,24.04,23.99,24.02,35601.0,22.2326,22.2604,22.2141,22.2418,35601.0
2018-11-05 11:50:00,24.01,24.06,24.01,24.05,36570.0,22.2326,22.2789,22.2326,22.2696,36570.0
2018-11-05 12:00:00,24.06,24.07,24.02,24.06,27938.0,22.2789,22.2881,22.2418,22.2789,27938.0
2018-11-05 12:10:00,24.06,24.07,24.04,24.05,31417.0,22.2789,22.2881,22.2604,22.2696,31417.0
2018-11-05 12:20:00,24.05,24.06,23.99,24.01,87389.0,22.2696,22.2789,22.2141,22.2326,87389.0
2018-11-05 12:30:00,24.01,24.05,23.99,24.04,117948.0,22.2326,22.2696,22.2141,22.2604,117948.0
2018-11-05 12:40:00,24.04,24.04,23.99,24.04,73019.0,22.2604,22.2604,22.2141,22.2604,73019.0
2018-11-05 12:50:00,24.04,24.08,24.03,24.05,111758.0,22.2604,22.2974,22.2511,22.2696,111758.0
2018-11-05 13:00:00,24.05,24.08,24.03,24.08,43934.0,22.2696,22.2974,22.2511,22.2974,43934.0
2018-11-05 13:10:00,24.07,24.08,24.01,24.07,79648.0,22.2881,22.2974,22.2326,22.2881,79648.0
2018-11-05 13:20:00,24.07,24.18,24.05,24.13,83203.0,22.2881,22.39,22.2696,22.3437,83203.0
2018-11-05 13:30:00,24.12,24.14,24.02,24.09,34810.0,22.3344,22.353,22.2418,22.3067,34810.0
2018-11-05 13:40:00,24.09,24.12,24.05,24.06,25196.0,22.3067,22.3344,22.2696,22.2789,25196.0
2018-11-05 13:50:00,24.06,24.06,24.02,24.05,30786.0,22.2789,22.2789,22.2418,22.2696,30786.0
2018-11-05 14:00:00,24.05,24.05,23.98,24.02,53024.0,22.2696,22.2696,22.2048,22.2418,53024.0
2018-11-05 14:10:00,24.01,24.08,23.99,24.08,22144.0,22.2326,22.2974,22.2141,22.2974,22144.0
2018-11-05 14:20:00,24.08,24.19,24.08,24.14,27507.0,22.2974,22.3993,22.2974,22.353,27507.0
2018-11-05 14:30:00,24.14,24.14,24.07,24.11,50831.0,22.353,22.353,22.2881,22.3252,50831.0
2018-11-05 14:40:00,24.11,24.2,24.1,24.18,38211.0,22.3252,22.4085,22.3159,22.39,38211.0
2018-11-05 14:50:00,24.19,24.24,24.11,24.11,68040.0,22.3993,22.4456,22.3252,22.3252,68040.0
2018-11-05 15:00:00,24.12,24.14,24.07,24.08,72947.0,22.3344,22.353,22.2881,22.2974,72947.0
2018-11-05 15:10:00,24.08,24.19,24.08,24.14,53676.0,22.2974,22.3993,22.2974,22.353,53676.0
2018-11-05 15:20:00,24.15,24.15,24.08,24.1,78836.0,22.3622,22.3622,22.2974,22.3159,78836.0
2018-11-05 15:30:00,24.1,24.11,24.07,24.1,66427.0,22.3159,22.3252,22.2881,22.3159,66427.0
2018-11-05 15:40:00,24.1,24.11,24.02,24.05,81063.0,22.3159,22.3252,22.2418,22.2696,81063.0
2018-11-05 15:50:00,24.06,24.07,23.98,24.0,180225.0,22.2789,22.2881,22.2048,22.2233,180225.0
2018-11-06 09:30:00,23.94,24.18,23.94,23.95,114790.0,22.1678,22.39,22.1678,22.177,114790.0
2018-11-06 09:40:00,23.94,24.02,23.91,23.98,28087.0,22.1678,22.2418,22.14,22.2048,28087.0
2018-11-06 09:50:00,23.98,24.01,23.97,23.99,45224.0,22.2048,22.2326,22.1955,22.2141,45224.0
2018-11-06 10:00:00,23.99,24.01,23.98,24.0,62173.0,22.2141,22.2326,22.2048,22.2233,62173.0
2018-11-06 10:10:00,24.0,24.21,23.99,24.14,109811.0,22.2233,22.4178,22.2141,22.353,109811.0
2018-11-06 10:20:00,24.13,24.17,24.06,24.14,53784.0,22.3437,22.3807,22.2789,22.353,53784.0
2018-11-06 10:30:00,24.14,24.14,24.03,24.04,37863.0,22.353,22.353,22.2511,22.2604,37863.0
2018-11-06 10:40:00,24.05,24.07,24.04,24.06,42725.0,22.2696,22.2881,22.2604,22.2789,42725.0
2018-11-06 10:50:00,24.06,24.16,24.04,24.16,61943.0,22.2789,22.3715,22.2604,22.3715,61943.0
2018-11-06 11:00:00,24.16,24.16,24.07,24.08,33641.0,22.3715,22.3715,22.2881,22.2974,33641.0
2018-11-06 11:10:00,24.08,24.25,24.08,24.18,111754.0,22.2974,22.4548,22.2974,22.39,111754.0
2018-11-06 11:20:00,24.17,24.22,24.12,24.18,44018.0,22.3807,22.427,22.3344,22.39,44018.0
2018-11-06 11:30:00,24.18,24.18,24.08,24.12,42946.0,22.39,22.39,22.2974,22.3344,42946.0
2018-11-06 11:40:00,24.12,24.12,24.02,24.02,65890.0,22.3344,22.3344,22.2418,22.2418,65890.0
2018-11-06 11:50:00,24.03,24.03,23.98,24.03,32481.0,22.2511,22.2511,22.2048,22.2511,32481.0
2018-11-06 12:00:00,24.02,24.12,24.01,24.08,34010.0,22.2418,22.3344,22.2326,22.2974,34010.0
2018-11-06 12:10:00,24.09,24.1,24.02,24.03,27915.0,22.3067,22.3159,22.2418,22.2511,27915.0
2018-11-06 12:20:00,24.04,24.06,24.03,24.05,26268.0,22.2604,22.2789,22.2511,22.2696,26268.0
2018-11-06 12:30:00,24.05,24.07,24.04,24.05,26090.0,22.2696,22.2881,22.2604,22.2696,26090.0
2018-11-06 12:40:00,24.06,24.1,24.04,24.05,27404.0,22.2789,22.3159,22.2604,22.2696,27404.0
2018-11-06 12:50:00,24.05,24.08,24.01,24.07,20243.0,22.2696,22.2974,22.2326,22.2881,20243.0
2018-11-06 13:00:00,24.06,24.12,24.06,24.12,30881.0,22.2789,22.3344,22.2789,22.3344,30881.0
2018-11-06 13:10:00,24.11,24.13,24.09,24.11,20399.0,22.3252,22.3437,22.3067,22.3252,20399.0
2018-11-06 13:20:00,24.11,24.11,24.09,24.1,25748.0,22.3252,22.3252,22.3067,22.3159,25748.0
2018-11-06 13:30:00,24.09,24.11,24.08,24.1,15107.0,22.3067,22.3252,22.2974,22.3159,15107.0
2018-11-06 13:40:00,24.1,24.12,24.08,24.09,22949.0,22.3159,22.3344,22.2974,22.3067,22949.0
2018-11-06 13:50:00,24.1,24.14,24.09,24.11,33410.0,22.3159,22.353,22.3067,22.3252,33410.0
2018-11-06 14:00:00,24.11,24.12,24.05,24.1,20815.0,22.3252,22.3344,22.2696,22.3159,20815.0
2018-11-06 14:10:00,24.1,24.12,24.02,24.05,41131.0,22.3159,22.3344,22.2418,22.2696,41131.0
2018-11-06 14:20:00,24.05,24.05,23.92,23.95,48050.0,22.2696,22.2696,22.1492,22.177,48050.0
2018-11-06 14:30:00,23.94,24.01,23.92,24.0,54763.0,22.1678,22.2326,22.1492,22.2233,54763.0
2018-11-06 14:40:00,23.99,24.01,23.96,23.99,45186.0,22.2141,22.2326,22.1863,22.2141,45186.0
2018-11-06 14:50:00,23.99,24.02,23.98,23.98,42528.0,22.2141,22.2418,22.2048,22.2048,42528.0
2018-11-06 15:00:00,23.98,24.01,23.97,23.98,36907.0,22.2048,22.2326,22.1955,22.2048,36907.0
2018-11-06 15:10:00,23.98,24.02,23.98,24.0,50984.0,22.2048,22.2418,22.2048,22.2233,50984.0
2018-11-06 15:20:00,24.0,24.04,23.97,24.0,96623.0,22.2233,22.2604,22.1955,22.2233,96623.0
2018-11-06 15:30:00,24.0,24.01,23.97,23.99,52650.0,22.2233,22.2326,22.1955,22.2141,52650.0
2018-11-06 15:40:00,23.99,24.02,23.97,23.98,121878.0,22.2141,22.2418,22.1955,22.2048,121878.0
2018-11-06 15:50:00,23.98,24.01,23.95,23.99,318048.0,22.2048,22.2326,22.177,22.2141,318048.0
2018-11-07 09:30:00,24.17,24.4,24.11,24.17,385844.0,22.3807,22.5937,22.3252,22.3807,385844.0
2018-11-07 09:40:00,24.17,24.22,23.99,24.0,80382.0,22.3807,22.427,22.2141,22.2233,80382.0
2018-11-07 09:50:00,24.0,24.1,23.91,23.97,99785.0,22.2233,22.3159,22.14,22.1955,99785.0
2018-11-07 10:00:00,23.97,24.03,23.95,23.99,166817.0,22.1955,22.2511,22.177,22.2141,166817.0
2018-11-07 10:10:00,23.99,24.01,23.98,23.98,93072.0,22.2141,22.2326,22.2048,22.2048,93072.0
2018-11-07 10:20:00,23.98,24.14,23.98,24.13,90628.0,22.2048,22.353,22.2048,22.3437,90628.0
2018-11-07 10:30:00,24.13,24.26,24.12,24.23,127732.0,22.3437,22.4641,22.3344,22.4363,127732.0
2018-11-07 10:40:00,24.24,24.32,24.19,24.22,145763.0,22.4456,22.5196,22.3993,22.427,145763.0
2018-11-07 10:50:00,24.23,24.35,24.22,24.32,122249.0,22.4363,22.5474,22.427,22.5196,122249.0
2018-11-07 11:00:00,24.32,24.43,24.26,24.42,174727.0,22.5196,22.6215,22.4641,22.6122,174727.0
2018-11-07 11:10:00,24.42,24.55,24.36,24.39,430867.0,22.6122,22.7326,22.5567,22.5844,430867.0
2018-11-07 11:20:00,24.4,24.5,24.37,24.48,149225.0,22.5937,22.6863,22.5659,22.6678,149225.0
2018-11-07 11:30:00,24.48,24.52,24.35,24.48,188982.0,22.6678,22.7048,22.5474,22.6678,188982.0
2018-11-07 11:40:00,24.47,24.53,24.42,24.51,212032.0,22.6585,22.7141,22.6122,22.6956,212032.0
2018-11-07 11:50:00,24.51,24.52,24.45,24.48,51883.0,22.6956,22.7048,22.64,22.6678,51883.0
2018-11-07 12:00:00,24.48,24.49,24.38,24.39,49920.0,22.6678,22.677,22.5752,22.5844,49920.0
2018-11-07 12:10:00,24.39,24.5,24.34,24.41,70592.0,22.5844,22.6863,22.5381,22.603,70592.0
2018-11-07 12:20:00,24.41,24.51,24.39,24.41,75205.0,22.603,22.6956,22.5844,22.603,75205.0
2018-11-07 12:30:00,24.4,24.44,24.37,24.39,35546.0,22.5937,22.6307,22.5659,22.5844,35546.0
2018-11-07 12:40:00,24.39,24.42,24.34,24.36,26255.0,22.5844,22.6122,22.5381,22.5567,26255.0
2018-11-07 12:50:00,24.36,24.41,24.35,24.41,24438.0,22.5567,22.603,22.5474,22.603,24438.0
2018-11-07 13:00:00,24.41,24.44,24.4,24.42,36829.0,22.603,22.6307,22.5937,22.6122,36829.0
2018-11-07 13:10:00,24.42,24.43,24.39,24.42,36695.0,22.6122,22.6215,22.5844,22.6122,36695.0
2018-11-07 13:20:00,24.42,24.45,24.39,24.45,23838.0,22.6122,22.64,22.5844,22.64,23838.0
2018-11-07 13:30:00,24.45,24.55,24.44,24.54,42153.0,22.64,22.7326,22.6307,22.7233,42153.0
2018-11-07 13:40:00,24.55,24.65,24.54,24.64,72008.0,22.7326,22.8252,22.7233,22.8159,72008.0
2018-11-07 13:50:00,24.63,24.68,24.57,24.67,57551.0,22.8067,22.853,22.7511,22.8437,57551.0
2018-11-07 14:00:00,24.67,24.71,24.58,24.7,66611.0,22.8437,22.8808,22.7604,22.8715,66611.0
2018-11-07 14:10:00,24.7,24.76,24.7,24.76,47298.0,22.8715,22.9271,22.8715,22.9271,47298.0
2018-11-07 14:20:00,24.76,24.77,24.74,24.77,34871.0,22.9271,22.9363,22.9085,22.9363,34871.0
2018-11-07 14:30:00,24.76,24.81,24.75,24.81,45245.0,22.9271,22.9734,22.9178,22.9734,45245.0
2018-11-07 14:40:00,24.81,24.84,24.76,24.77,86320.0,22.9734,23.0011,22.9271,22.9363,86320.0
2018-11-07 14:50:00,24.78,24.83,24.78,24.8,47476.0,22.9456,22.9919,22.9456,22.9641,47476.0
2018-11-07 15:00:00,24.81,24.85,24.8,24.82,53928.0,22.9734,23.0104,22.9641,22.9826,53928.0
2018-11-07 15:10:00,24.82,24.86,24.81,24.84,72421.0,22.9826,23.0197,22.9734,23.0011,72421.0
2018-11-07 15:20:00,24.84,24.89,24.84,24.87,64801.0,23.0011,23.0474,23.0011,23.0289,64801.0
2018-11-07 15:30:00,24.86,24.88,24.84,24.85,78712.0,23.0197,23.0382,23.0011,23.0104,78712.0
2018-11-07 15:40:00,24.85,24.86,24.68,24.73,279352.0,23.0104,23.0197,22.853,22.8993,279352.0
2018-11-07 15:50:00,24.73,24.86,24.72,24.74,616544.0,22.8993,23.0197,22.89,22.9085,616544.0
2018-11-08 09:30:00,24.9,24.9,24.63,24.81,168899.0,23.0567,23.0567,22.8067,22.9734,168899.0
2018-11-08 09:40:00,24.81,24.84,24.69,24.73,233838.0,22.9734,23.0011,22.8622,22.8993,233838.0
2018-11-08 09:50:00,24.74,24.86,24.74,24.81,123673.0,22.9085,23.0197,22.9085,22.9734,123673.0
2018-11-08 10:00:00,24.81,24.94,24.8,24.88,470925.0,22.9734,23.0937,22.9641,23.0382,470925.0
2018-11-08 10:10:00,24.88,24.91,24.82,24.87,412649.0,23.0382,23.066,22.9826,23.0289,412649.0
2018-11-08 10:20:00,24.88,24.93,24.8,24.83,154453.0,23.0382,23.0845,22.9641,22.9919,154453.0
2018-11-08 10:30:00,24.83,24.87,24.8,24.84,110311.0,22.9919,23.0289,22.9641,23.0011,110311.0
2018-11-08 10:40:00,24.84,24.88,24.81,24.83,102613.0,23.0011,23.0382,22.9734,22.9919,102613.0
2018-11-08 10:50:00,24.83,24.85,24.73,24.8,84816.0,22.9919,23.0104,22.8993,22.9641,84816.0
2018-11-08 11:00:00,24.8,24.87,24.78,24.83,58208.0,22.9641,23.0289,22.9456,22.9919,58208.0
2018-11-08 11:10:00,24.83,24.87,24.82,24.85,62493.0,22.9919,23.0289,22.9826,23.0104,62493.0
2018-11-08 11:20:00,24.85,24.85,24.78,24.79,48736.0,23.0104,23.0104,22.9456,22.9548,48736.0
2018-11-08 11:30:00,24.79,24.86,24.79,24.84,143621.0,22.9548,23.0197,22.9548,23.0011,143621.0
2018-11-08 11:40:00,24.84,24.86,24.8,24.83,28956.0,23.0011,23.0197,22.9641,22.9919,28956.0
2018-11-08 11:50:00,24.83,24.84,24.71,24.71,35384.0,22.9919,23.0011,22.8808,22.8808,35384.0
2018-11-08 12:00:00,24.71,24.82,24.71,24.78,56677.0,22.8808,22.9826,22.8808,22.9456,56677.0
2018-11-08 12:10:00,24.78,24.84,24.78,24.83,34645.0,22.9456,23.0011,22.9456,22.9919,34645.0
2018-11-08 12:20:00,24.84,24.84,24.8,24.8,22736.0,23.0011,23.0011,22.9641,22.9641,22736.0
2018-11-08 12:30:00,24.8,24.82,24.7,24.73,50541.0,22.9641,22.9826,22.8715,22.8993,50541.0
2018-11-08 12:40:00,24.73,24.74,24.61,24.61,39817.0,22.8993,22.9085,22.7882,22.7882,39817.0
2018-11-08 12:50:00,24.6,24.7,24.58,24.69,40113.0,22.7789,22.8715,22.7604,22.8622,40113.0
2018-11-08 13:00:00,24.68,24.69,24.62,24.62,52716.0,22.853,22.8622,22.7974,22.7974,52716.0
2018-11-08 13:10:00,24.62,24.71,24.6,24.7,69152.0,22.7974,22.8808,22.7789,22.8715,69152.0
2018-11-08 13:20:00,24.7,24.7,24.64,24.64,15951.0,22.8715,22.8715,22.8159,22.8159,15951.0
2018-11-08 13:30:00,24.64,24.66,24.61,24.64,38094.0,22.8159,22.8345,22.7882,22.8159,38094.0
2018-11-08 13:40:00,24.63,24.63,24.54,24.55,31120.0,22.8067,22.8067,22.7233,22.7326,31120.0
2018-11-08 13:50:00,24.54,24.56,24.48,24.48,39912.0,22.7233,22.7419,22.6678,22.6678,39912.0
2018-11-08 14:00:00,24.48,24.56,24.41,24.52,56831.0,22.6678,22.7419,22.603,22.7048,56831.0
2018-11-08 14:10:00,24.52,24.54,24.44,24.44,60932.0,22.7048,22.7233,22.6307,22.6307,60932.0
2018-11-08 14:20:00,24.44,24.48,24.42,24.43,37419.0,22.6307,22.6678,22.6122,22.6215,37419.0
2018-11-08 14:30:00,24.42,24.48,24.41,24.43,51475.0,22.6122,22.6678,22.603,22.6215,51475.0
2018-11-08 14:40:00,24.42,24.43,24.37,24.39,57774.0,22.6122,22.6215,22.5659,22.5844,57774.0
2018-11-08 14:50:00,24.39,24.4,24.31,24.32,75041.0,22.5844,22.5937,22.5104,22.5196,75041.0
2018-11-08 15:00:00,24.32,24.39,24.27,24.38,76086.0,22.5196,22.5844,22.4733,22.5752,76086.0
2018-11-08 15:10:00,24.39,24.43,24.37,24.41,90822.0,22.5844,22.6215,22.5659,22.603,90822.0
2018-11-08 15:20:00,24.41,24.42,24.35,24.37,61878.0,22.603,22.6122,22.5474,22.5659,61878.0
2018-11-08 15:30:00,24.38,24.39,24.3,24.34,118051.0,22.5752,22.5844,22.5011,22.5381,118051.0
2018-11-08 15:40:00,24.34,24.41,24.33,24.4,220052.0,22.5381,22.603,22.5289,22.5937,220052.0
2018-11-08 15:50:00,24.39,24.45,24.38,24.43,304114.0,22.5844,22.64,22.5752,22.6215,304114.0
2018-11-09 09:30:00,24.18,24.37,24.18,24.26,32625.0,22.39,22.5659,22.39,22.4641,32625.0
2018-11-09 09:40:00,24.26,24.26,24.05,24.11,46869.0,22.4641,22.4641,22.2696,22.3252,46869.0
2018-11-09 09:50:00,24.1,24.11,23.94,23.97,33038.0,22.3159,22.3252,22.1678,22.1955,33038.0
2018-11-09 10:00:00,23.98,24.03,23.92,23.93,59529.0,22.2048,22.2511,22.1492,22.1585,59529.0
2018-11-09 10:10:00,23.92,23.95,23.84,23.88,86741.0,22.1492,22.177,22.0752,22.1122,86741.0
2018-11-09 10:20:00,23.88,23.98,23.84,23.98,88040.0,22.1122,22.2048,22.0752,22.2048,88040.0
2018-11-09 10:30:00,23.98,24.04,23.96,24.03,86684.0,22.2048,22.2604,22.1863,22.2511,86684.0
2018-11-09 10:40:00,24.02,24.05,23.98,23.99,53620.0,22.2418,22.2696,22.2048,22.2141,53620.0
2018-11-09 10:50:00,23.98,24.0,23.9,23.9,60936.0,22.2048,22.2233,22.1307,22.1307,60936.0
2018-11-09 11:00:00,23.9,23.94,23.83,23.83,57932.0,22.1307,22.1678,22.0659,22.0659,57932.0
2018-11-09 11:10:00,23.83,23.84,23.77,23.79,58227.0,22.0659,22.0752,22.0103,22.0289,58227.0
2018-11-09 11:20:00,23.8,23.9,23.8,23.89,54280.0,22.0381,22.1307,22.0381,22.1215,54280.0
2018-11-09 11:30:00,23.89,23.97,23.88,23.97,85004.0,22.1215,22.1955,22.1122,22.1955,85004.0
2018-11-09 11:40:00,23.97,23.97,23.9,23.9,38637.0,22.1955,22.1955,22.1307,22.1307,38637.0
2018-11-09 11:50:00,23.9,23.9,23.83,23.85,41757.0,22.1307,22.1307,22.0659,22.0844,41757.0
2018-11-09 12:00:00,23.85,23.85,23.8,23.83,61981.0,22.0844,22.0844,22.0381,22.0659,61981.0
2018-11-09 12:10:00,23.82,23.83,23.76,23.76,53225.0,22.0566,22.0659,22.0011,22.0011,53225.0
2018-11-09 12:20:00,23.77,23.82,23.76,23.8,37051.0,22.0103,22.0566,22.0011,22.0381,37051.0
2018-11-09 12:30:00,23.8,23.84,23.8,23.84,31945.0,22.0381,22.0752,22.0381,22.0752,31945.0
2018-11-09 12:40:00,23.84,23.89,23.84,23.86,43375.0,22.0752,22.1215,22.0752,22.0937,43375.0
2018-11-09 12:50:00,23.86,23.88,23.84,23.84,17950.0,22.0937,22.1122,22.0752,22.0752,17950.0
2018-11-09 13:00:00,23.84,23.89,23.82,23.89,13047.0,22.0752,22.1215,22.0566,22.1215,13047.0
2018-11-09 13:10:00,23.89,23.89,23.83,23.84,26393.0,22.1215,22.1215,22.0659,22.0752,26393.0
2018-11-09 13:20:00,23.83,23.83,23.79,23.81,21278.0,22.0659,22.0659,22.0289,22.0474,21278.0
2018-11-09 13:30:00,23.81,23.82,23.76,23.77,21704.0,22.0474,22.0566,22.0011,22.0103,21704.0
2018-11-09 13:40:00,23.77,23.8,23.69,23.71,27276.0,22.0103,22.0381,21.9363,21.9548,27276.0
2018-11-09 13:50:00,23.71,23.76,23.7,23.74,33853.0,21.9548,22.0011,21.9455,21.9826,33853.0
2018-11-09 14:00:00,23.74,23.78,23.66,23.67,33340.0,21.9826,22.0196,21.9085,21.9177,33340.0
2018-11-09 14:10:00,23.68,23.69,23.61,23.61,39803.0,21.927,21.9363,21.8622,21.8622,39803.0
2018-11-09 14:20:00,23.61,23.7,23.58,23.68,80562.0,21.8622,21.9455,21.8344,21.927,80562.0
2018-11-09 14:30:00,23.68,23.78,23.67,23.78,46837.0,21.927,22.0196,21.9177,22.0196,46837.0
2018-11-09 14:40:00,23.78,23.83,23.77,23.77,40162.0,22.0196,22.0659,22.0103,22.0103,40162.0
2018-11-09 14:50:00,23.78,23.86,23.76,23.82,37064.0,22.0196,22.0937,22.0011,22.0566,37064.0
2018-11-09 15:00:00,23.82,23.84,23.77,23.83,51898.0,22.0566,22.0752,22.0103,22.0659,51898.0
2018-11-09 15:10:00,23.84,23.88,23.8,23.84,75942.0,22.0752,22.1122,22.0381,22.0752,75942.0
2018-11-09 15:20:00,23.85,23.91,23.85,23.88,48087.0,22.0844,22.14,22.0844,22.1122,48087.0
2018-11-09 15:30:00,23.88,23.94,23.87,23.91,83850.0,22.1122,22.1678,22.1029,22.14,83850.0
2018-11-09 15:40:00,23.91,23.93,23.83,23.85,111736.0,22.14,22.1585,22.0659,22.0844,111736.0
2018-11-09 15:50:00,23.85,23.87,23.77,23.79,335190.0,22.0844,22.1029,22.0103,22.0289,335190.0
2018-11-12 09:30:00,23.68,23.71,23.42,23.45,80947.0,21.927,21.9548,21.6863,21.714,80947.0
2018-11-12 09:40:00,23.45,23.47,23.23,23.24,62832.0,21.714,21.7326,21.5103,21.5196,62832.0
2018-11-12 09:50:00,23.24,23.38,23.1,23.37,106177.0,21.5196,21.6492,21.3899,21.64,106177.0
2018-11-12 10:00:00,23.37,23.39,23.26,23.35,49635.0,21.64,21.6585,21.5381,21.6214,49635.0
2018-11-12 10:10:00,23.36,23.4,23.34,23.35,36537.0,21.6307,21.6677,21.6122,21.6214,36537.0
2018-11-12 10:20:00,23.34,23.39,23.29,23.38,66542.0,21.6122,21.6585,21.5659,21.6492,66542.0
2018-11-12 10:30:00,23.37,23.37,23.3,23.35,35736.0,21.64,21.64,21.5751,21.6214,35736.0
2018-11-12 10:40:00,23.34,23.35,23.24,23.27,47803.0,21.6122,21.6214,21.5196,21.5474,47803.0
2018-11-12 10:50:00,23.27,23.3,23.16,23.19,46301.0,21.5474,21.5751,21.4455,21.4733,46301.0
2018-11-12 11:00:00,23.2,23.22,23.13,23.2,45097.0,21.4825,21.5011,21.4177,21.4825,45097.0
2018-11-12 11:10:00,23.2,23.2,23.02,23.02,52778.0,21.4825,21.4825,21.3159,21.3159,52778.0
2018-11-12 11:20:00,23.02,23.1,23.01,23.02,48499.0,21.3159,21.3899,21.3066,21.3159,48499.0
2018-11-12 11:30:00,23.01,23.1,22.95,23.05,82018.0,21.3066,21.3899,21.251,21.3436,82018.0
2018-11-12 11:40:00,23.06,23.15,23.05,23.06,58637.0,21.3529,21.4362,21.3436,21.3529,58637.0
2018-11-12 11:50:00,23.06,23.16,23.01,23.15,32476.0,21.3529,21.4455,21.3066,21.4362,32476.0
2018-11-12 12:00:00,23.15,23.28,23.13,23.27,41944.0,21.4362,21.5566,21.4177,21.5474,41944.0
2018-11-12 12:10:00,23.27,23.29,23.16,23.16,273491.0,21.5474,21.5659,21.4455,21.4455,273491.0
2018-11-12 12:20:00,23.16,23.19,23.14,23.15,33030.0,21.4455,21.4733,21.427,21.4362,33030.0
2018-11-12 12:30:00,23.14,23.15,23.03,23.05,123210.0,21.427,21.4362,21.3251,21.3436,123210.0
2018-11-12 12:40:00,23.06,23.17,23.05,23.14,56839.0,21.3529,21.4548,21.3436,21.427,56839.0
2018-11-12 12:50:00,23.14,23.18,23.08,23.08,86157.0,21.427,21.464,21.3714,21.3714,86157.0
2018-11-12 13:00:00,23.08,23.1,23.06,23.08,26146.0,21.3714,21.3899,21.3529,21.3714,26146.0
2018-11-12 13:10:00,23.08,23.08,22.94,22.96,102998.0,21.3714,21.3714,21.2418,21.2603,102998.0
2018-11-12 13:20:00,22.96,23.0,22.94,22.98,42444.0,21.2603,21.2973,21.2418,21.2788,42444.0
2018-11-12 13:30:00,22.98,23.02,22.96,22.99,20253.0,21.2788,21.3159,21.2603,21.2881,20253.0
2018-11-12 13:40:00,23.0,23.02,22.93,22.99,31799.0,21.2973,21.3159,21.2325,21.2881,31799.0
2018-11-12 13:50:00,22.98,23.09,22.98,23.06,36529.0,21.2788,21.3807,21.2788,21.3529,36529.0
2018-11-12 14:00:00,23.06,23.15,23.06,23.08,141336.0,21.3529,21.4362,21.3529,21.3714,141336.0
2018-11-12 14:10:00,23.08,23.17,23.05,23.15,70497.0,21.3714,21.4548,21.3436,21.4362,70497.0
2018-11-12 14:20:00,23.16,23.16,23.08,23.09,34653.0,21.4455,21.4455,21.3714,21.3807,34653.0
2018-11-12 14:30:00,23.08,23.16,23.08,23.16,59824.0,21.3714,21.4455,21.3714,21.4455,59824.0
2018-11-12 14:40:00,23.16,23.22,23.15,23.18,161679.0,21.4455,21.5011,21.4362,21.464,161679.0
2018-11-12 14:50:00,23.17,23.18,23.13,23.14,60202.0,21.4548,21.464,21.4177,21.427,60202.0
2018-11-12 15:00:00,23.14,23.18,23.1,23.12,112593.0,21.427,21.464,21.3899,21.4085,112593.0
2018-11-12 15:10:00,23.12,23.15,23.07,23.14,69125.0,21.4085,21.4362,21.3622,21.427,69125.0
2018-11-12 15:20:00,23.14,23.2,23.13,23.16,53303.0,21.427,21.4825,21.4177,21.4455,53303.0
2018-11-12 15:30:00,23.16,23.16,23.01,23.02,105209.0,21.4455,21.4455,21.3066,21.3159,105209.0
2018-11-12 15:40:00,23.02,23.02,22.92,22.93,309551.0,21.3159,21.3159,21.2233,21.2325,309551.0
2018-11-12 15:50:00,22.92,22.93,22.74,22.81,574188.0,21.2233,21.2325,21.0566,21.1214,574188.0
2018-11-13 09:30:00,22.99,23.38,22.99,23.27,140002.0,21.2881,21.6492,21.2881,21.5474,140002.0
2018-11-13 09:40:00,23.29,23.29,23.08,23.13,70331.0,21.5659,21.5659,21.3714,21.4177,70331.0
2018-11-13 09:50:00,23.13,23.18,23.06,23.14,81840.0,21.4177,21.464,21.3529,21.427,81840.0
2018-11-13 10:00:00,23.13,23.15,23.0,23.11,75439.0,21.4177,21.4362,21.2973,21.3992,75439.0
2018-11-13 10:10:00,23.12,23.12,23.02,23.08,201955.0,21.4085,21.4085,21.3159,21.3714,201955.0
2018-11-13 10:20:00,23.08,23.08,22.82,22.84,202538.0,21.3714,21.3714,21.1307,21.1492,202538.0
2018-11-13 10:30:00,22.84,22.94,22.75,22.87,124094.0,21.1492,21.2418,21.0659,21.177,124094.0
2018-11-13 10:40:00,22.87,23.0,22.82,22.93,216502.0,21.177,21.2973,21.1307,21.2325,216502.0
2018-11-13 10:50:00,22.93,22.96,22.87,22.92,269110.0,21.2325,21.2603,21.177,21.2233,269110.0
2018-11-13 11:00:00,22.93,22.99,22.92,22.98,357711.0,21.2325,21.2881,21.2233,21.2788,357711.0
2018-11-13 11:10:00,22.97,23.15,22.97,23.1,301089.0,21.2696,21.4362,21.2696,21.3899,301089.0
2018-11-13 11:20:00,23.1,23.2,23.09,23.16,92789.0,21.3899,21.4825,21.3807,21.4455,92789.0
2018-11-13 11:30:00,23.16,23.19,23.05,23.1,105148.0,21.4455,21.4733,21.3436,21.3899,105148.0
2018-11-13 11:40:00,23.1,23.17,23.05,23.15,158093.0,21.3899,21.4548,21.3436,21.4362,158093.0
2018-11-13 11:50:00,23.16,23.2,23.03,23.08,175540.0,21.4455,21.4825,21.3251,21.3714,175540.0
2018-11-13 12:00:00,23.08,23.12,22.99,23.03,179960.0,21.3714,21.4085,21.2881,21.3251,179960.0
2018-11-13 12:10:00,23.03,23.17,23.02,23.17,68922.0,21.3251,21.4548,21.3159,21.4548,68922.0
2018-11-13 12:20:00,23.16,23.17,23.05,23.07,262665.0,21.4455,21.4548,21.3436,21.3622,262665.0
2018-11-13 12:30:00,23.07,23.09,23.0,23.08,72599.0,21.3622,21.3807,21.2973,21.3714,72599.0
2018-11-13 12:40:00,23.08,23.1,23.0,23.02,43540.0,21.3714,21.3899,21.2973,21.3159,43540.0
2018-11-13 12:50:00,23.02,23.03,22.94,22.99,73738.0,21.3159,21.3251,21.2418,21.2881,73738.0
2018-11-13 13:00:00,23.0,23.05,22.97,22.98,143850.0,21.2973,21.3436,21.2696,21.2788,143850.0
2018-11-13 13:10:00,23.0,23.0,22.82,22.84,147735.0,21.2973,21.2973,21.1307,21.1492,147735.0
2018-11-13 13:20:00,22.84,22.98,22.79,22.93,160428.0,21.1492,21.2788,21.1029,21.2325,160428.0
2018-11-13 13:30:00,22.93,22.98,22.89,22.96,54151.0,21.2325,21.2788,21.1955,21.2603,54151.0
2018-11-13 13:40:00,22.96,22.97,22.88,22.89,49831.0,21.2603,21.2696,21.1862,21.1955,49831.0
2018-11-13 13:50:00,22.89,23.0,22.89,22.95,37726.0,21.1955,21.2973,21.1955,21.251,37726.0
2018-11-13 14:00:00,22.96,22.97,22.89,22.92,44407.0,21.2603,21.2696,21.1955,21.2233,44407.0
2018-11-13 14:10:00,22.91,22.93,22.82,22.84,47469.0,21.214,21.2325,21.1307,21.1492,47469.0
2018-11-13 14:20:00,22.85,22.9,22.79,22.89,54464.0,21.1585,21.2047,21.1029,21.1955,54464.0
2018-11-13 14:30:00,22.89,22.99,22.87,22.97,49634.0,21.1955,21.2881,21.177,21.2696,49634.0
2018-11-13 14:40:00,22.98,22.98,22.88,22.95,62356.0,21.2788,21.2788,21.1862,21.251,62356.0
2018-11-13 14:50:00,22.94,23.0,22.89,22.89,80619.0,21.2418,21.2973,21.1955,21.1955,80619.0
2018-11-13 15:00:00,22.89,22.97,22.88,22.94,87640.0,21.1955,21.2696,21.1862,21.2418,87640.0
2018-11-13 15:10:00,22.94,22.94,22.88,22.94,82452.0,21.2418,21.2418,21.1862,21.2418,82452.0
2018-11-13 15:20:00,22.94,22.99,22.88,22.91,127759.0,21.2418,21.2881,21.1862,21.214,127759.0
2018-11-13 15:30:00,22.91,22.96,22.84,22.93,178242.0,21.214,21.2603,21.1492,21.2325,178242.0
2018-11-13 15:40:00,22.94,22.95,22.83,22.88,252642.0,21.2418,21.251,21.1399,21.1862,252642.0
2018-11-13 15:50:00,22.88,22.9,22.8,22.86,386653.0,21.1862,21.2047,21.1122,21.1677,386653.0
2018-11-14 09:30:00,22.83,23.4,22.83,23.1,432739.0,21.1399,21.6677,21.1399,21.3899,432739.0
2018-11-14 09:40:00,23.08,23.18,22.98,23.0,237290.0,21.3714,21.464,21.2788,21.2973,237290.0
2018-11-14 09:50:00,23.0,23.13,22.97,23.06,108691.0,21.2973,21.4177,21.2696,21.3529,108691.0
2018-11-14 10:00:00,23.06,23.09,22.9,22.94,81470.0,21.3529,21.3807,21.2047,21.2418,81470.0
2018-11-14 10:10:00,22.94,22.95,22.75,22.91,70513.0,21.2418,21.251,21.0659,21.214,70513.0
2018-11-14 10:20:00,22.93,22.96,22.9,22.95,47301.0,21.2325,21.2603,21.2047,21.251,47301.0
2018-11-14 10:30:00,22.95,23.06,22.92,23.05,107144.0,21.251,21.3529,21.2233,21.3436,107144.0
2018-11-14 10:40:00,23.05,23.07,22.93,23.04,74825.0,21.3436,21.3622,21.2325,21.3344,74825.0
2018-11-14 10:50:00,23.03,23.05,22.94,22.96,68220.0,21.3251,21.3436,21.2418,21.2603,68220.0
2018-11-14 11:00:00,22.96,22.97,22.76,22.81,66278.0,21.2603,21.2696,21.0751,21.1214,66278.0
2018-11-14 11:10:00,22.8,22.84,22.74,22.75,53665.0,21.1122,21.1492,21.0566,21.0659,53665.0
2018-11-14 11:20:00,22.75,22.76,22.65,22.7,44712.0,21.0659,21.0751,20.9733,21.0196,44712.0
2018-11-14 11:30:00,22.69,22.73,22.58,22.58,34917.0,21.0103,21.0473,20.9084,20.9084,34917.0
2018-11-14 11:40:00,22.57,22.58,22.49,22.55,121603.0,20.8992,20.9084,20.8251,20.8807,121603.0
2018-11-14 11:50:00,22.55,22.67,22.53,22.64,69920.0,20.8807,20.9918,20.8621,20.964,69920.0
2018-11-14 12:00:00,22.64,22.65,22.56,22.57,36846.0,20.964,20.9733,20.8899,20.8992,36846.0
2018-11-14 12:10:00,22.56,22.64,22.52,22.62,23133.0,20.8899,20.964,20.8529,20.9455,23133.0
2018-11-14 12:20:00,22.63,22.78,22.62,22.76,87319.0,20.9547,21.0936,20.9455,21.0751,87319.0
2018-11-14 12:30:00,22.75,22.75,22.59,22.61,39158.0,21.0659,21.0659,20.9177,20.9362,39158.0
2018-11-14 12:40:00,22.61,22.65,22.58,22.63,26548.0,20.9362,20.9733,20.9084,20.9547,26548.0
2018-11-14 12:50:00,22.64,22.68,22.56,22.59,45051.0,20.964,21.001,20.8899,20.9177,45051.0
2018-11-14 13:00:00,22.59,22.61,22.53,22.55,36798.0,20.9177,20.9362,20.8621,20.8807,36798.0
2018-11-14 13:10:00,22.55,22.58,22.46,22.56,56910.0,20.8807,20.9084,20.7973,20.8899,56910.0
2018-11-14 13:20:00,22.56,22.59,22.46,22.52,40288.0,20.8899,20.9177,20.7973,20.8529,40288.0
2018-11-14 13:30:00,22.51,22.54,22.46,22.52,50801.0,20.8436,20.8714,20.7973,20.8529,50801.0
2018-11-14 13:40:00,22.51,22.51,22.4,22.43,28482.0,20.8436,20.8436,20.7418,20.7695,28482.0
2018-11-14 13:50:00,22.42,22.51,22.41,22.49,43928.0,20.7603,20.8436,20.751,20.8251,43928.0
2018-11-14 14:00:00,22.48,22.48,22.38,22.44,54032.0,20.8158,20.8158,20.7232,20.7788,54032.0
2018-11-14 14:10:00,22.45,22.67,22.44,22.62,85576.0,20.7881,20.9918,20.7788,20.9455,85576.0
2018-11-14 14:20:00,22.62,22.7,22.59,22.61,67806.0,20.9455,21.0196,20.9177,20.9362,67806.0
2018-11-14 14:30:00,22.61,22.64,22.51,22.51,92407.0,20.9362,20.964,20.8436,20.8436,92407.0
2018-11-14 14:40:00,22.51,22.59,22.5,22.58,68874.0,20.8436,20.9177,20.8344,20.9084,68874.0
2018-11-14 14:50:00,22.59,22.73,22.58,22.7,66948.0,20.9177,21.0473,20.9084,21.0196,66948.0
2018-11-14 15:00:00,22.69,22.75,22.64,22.71,87534.0,21.0103,21.0659,20.964,21.0288,87534.0
2018-11-14 15:10:00,22.71,22.75,22.7,22.71,69034.0,21.0288,21.0659,21.0196,21.0288,69034.0
2018-11-14 15:20:00,22.71,22.72,22.66,22.7,80549.0,21.0288,21.0381,20.9825,21.0196,80549.0
2018-11-14 15:30:00,22.69,22.7,22.58,22.61,228670.0,21.0103,21.0196,20.9084,20.9362,228670.0
2018-11-14 15:40:00,22.61,22.62,22.52,22.55,281830.0,20.9362,20.9455,20.8529,20.8807,281830.0
2018-11-14 15:50:00,22.54,22.55,22.4,22.42,569391.0,20.8714,20.8807,20.7418,20.7603,569391.0
2018-11-15 09:30:00,22.3,22.53,22.18,22.42,195359.0,20.6492,20.8621,20.538,20.7603,195359.0
2018-11-15 09:40:00,22.43,22.44,22.2,22.32,160173.0,20.7695,20.7788,20.5566,20.6677,160173.0
2018-11-15 09:50:00,22.33,22.34,22.14,22.18,198443.0,20.6769,20.6862,20.501,20.538,198443.0
2018-11-15 10:00:00,22.18,22.29,22.03,22.05,129881.0,20.538,20.6399,20.3992,20.4177,129881.0
2018-11-15 10:10:00,22.04,22.14,22.03,22.06,151019.0,20.4084,20.501,20.3992,20.4269,151019.0
2018-11-15 10:20:00,22.05,22.11,21.95,22.0,149481.0,20.4177,20.4732,20.3251,20.3714,149481.0
2018-11-15 10:30:00,22.01,22.02,21.89,21.98,67049.0,20.3806,20.3899,20.2695,20.3529,67049.0
2018-11-15 10:40:00,21.98,22.09,21.96,21.99,117491.0,20.3529,20.4547,20.3343,20.3621,117491.0
2018-11-15 10:50:00,21.98,22.08,21.94,21.94,75066.0,20.3529,20.4455,20.3158,20.3158,75066.0
2018-11-15 11:00:00,21.95,22.05,21.89,22.01,72733.0,20.3251,20.4177,20.2695,20.3806,72733.0
2018-11-15 11:10:00,22.01,22.02,21.86,21.9,117843.0,20.3806,20.3899,20.2417,20.2788,117843.0
2018-11-15 11:20:00,21.91,21.97,21.89,21.92,204217.0,20.288,20.3436,20.2695,20.2973,204217.0
2018-11-15 11:30:00,21.93,22.02,21.92,21.98,222376.0,20.3066,20.3899,20.2973,20.3529,222376.0
2018-11-15 11:40:00,21.98,22.09,21.95,22.03,79481.0,20.3529,20.4547,20.3251,20.3992,79481.0
2018-11-15 11:50:00,22.04,22.18,22.04,22.16,53315.0,20.4084,20.538,20.4084,20.5195,53315.0
2018-11-15 12:00:00,22.17,22.23,22.13,22.14,45151.0,20.5288,20.5843,20.4918,20.501,45151.0
2018-11-15 12:10:00,22.14,22.17,22.09,22.1,118759.0,20.501,20.5288,20.4547,20.464,118759.0
2018-11-15 12:20:00,22.1,22.11,22.03,22.1,60923.0,20.464,20.4732,20.3992,20.464,60923.0
2018-11-15 12:30:00,22.1,22.11,22.05,22.11,113041.0,20.464,20.4732,20.4177,20.4732,113041.0
2018-11-15 12:40:00,22.11,22.12,22.02,22.05,41567.0,20.4732,20.4825,20.3899,20.4177,41567.0
2018-11-15 12:50:00,22.05,22.08,21.97,22.02,35428.0,20.4177,20.4455,20.3436,20.3899,35428.0
2018-11-15 13:00:00,22.03,22.05,21.91,21.93,72767.0,20.3992,20.4177,20.288,20.3066,72767.0
2018-11-15 13:10:00,21.92,22.09,21.92,22.06,102374.0,20.2973,20.4547,20.2973,20.4269,102374.0
2018-11-15 13:20:00,22.05,22.18,22.05,22.13,221716.0,20.4177,20.538,20.4177,20.4918,221716.0
2018-11-15 13:30:00,22.13,22.25,22.13,22.22,37661.0,20.4918,20.6029,20.4918,20.5751,37661.0
2018-11-15 13:40:00,22.23,22.24,22.14,22.14,44356.0,20.5843,20.5936,20.501,20.501,44356.0
2018-11-15 13:50:00,22.15,22.3,22.15,22.29,93494.0,20.5103,20.6492,20.5103,20.6399,93494.0
2018-11-15 14:00:00,22.29,22.3,22.24,22.26,70987.0,20.6399,20.6492,20.5936,20.6121,70987.0
2018-11-15 14:10:00,22.25,22.3,22.24,22.28,86390.0,20.6029,20.6492,20.5936,20.6306,86390.0
2018-11-15 14:20:00,22.28,22.44,22.27,22.44,63647.0,20.6306,20.7788,20.6214,20.7788,63647.0
2018-11-15 14:30:00,22.43,22.51,22.43,22.47,54263.0,20.7695,20.8436,20.7695,20.8066,54263.0
2018-11-15 14:40:00,22.47,22.5,22.43,22.48,60902.0,20.8066,20.8344,20.7695,20.8158,60902.0
2018-11-15 14:50:00,22.48,22.5,22.41,22.44,51928.0,20.8158,20.8344,20.751,20.7788,51928.0
2018-11-15 15:00:00,22.45,22.45,22.26,22.37,92435.0,20.7881,20.7881,20.6121,20.714,92435.0
2018-11-15 15:10:00,22.37,22.46,22.34,22.35,70250.0,20.714,20.7973,20.6862,20.6955,70250.0
2018-11-15 15:20:00,22.34,22.36,22.29,22.3,84751.0,20.6862,20.7047,20.6399,20.6492,84751.0
2018-11-15 15:30:00,22.29,22.36,22.28,22.31,178762.0,20.6399,20.7047,20.6306,20.6584,178762.0
2018-11-15 15:40:00,22.31,22.32,22.25,22.27,179131.0,20.6584,20.6677,20.6029,20.6214,179131.0
2018-11-15 15:50:00,22.27,22.32,22.27,22.29,313500.0,20.6214,20.6677,20.6214,20.6399,313500.0
2018-11-16 09:30:00,22.25,22.27,22.03,22.11,88689.0,20.6029,20.6214,20.3992,20.4732,88689.0
2018-11-16 09:40:00,22.1,22.21,22.05,22.14,88716.0,20.464,20.5658,20.4177,20.501,88716.0
2018-11-16 09:50:00,22.13,22.17,21.99,22.05,222042.0,20.4918,20.5288,20.3621,20.4177,222042.0
2018-11-16 10:00:00,22.05,22.05,21.87,21.91,185818.0,20.4177,20.4177,20.251,20.288,185818.0
2018-11-16 10:10:00,21.91,21.93,21.79,21.88,346751.0,20.288,20.3066,20.1769,20.2603,346751.0
2018-11-16 10:20:00,21.89,21.91,21.8,21.83,219755.0,20.2695,20.288,20.1862,20.214,219755.0
2018-11-16 10:30:00,21.83,21.95,21.82,21.93,128839.0,20.214,20.3251,20.2047,20.3066,128839.0
2018-11-16 10:40:00,21.94,21.98,21.89,21.97,89613.0,20.3158,20.3529,20.2695,20.3436,89613.0
2018-11-16 10:50:00,21.96,22.01,21.94,21.98,41561.0,20.3343,20.3806,20.3158,20.3529,41561.0
2018-11-16 11:00:00,21.99,22.05,21.97,22.02,60804.0,20.3621,20.4177,20.3436,20.3899,60804.0
2018-11-16 11:10:00,22.01,22.03,21.93,22.0,72079.0,20.3806,20.3992,20.3066,20.3714,72079.0
2018-11-16 11:20:00,22.0,22.04,21.93,22.02,51820.0,20.3714,20.4084,20.3066,20.3899,51820.0
2018-11-16 11:30:00,22.01,22.07,21.99,22.01,52068.0,20.3806,20.4362,20.3621,20.3806,52068.0
2018-11-16 11:40:00,22.02,22.04,21.98,21.99,51518.0,20.3899,20.4084,20.3529,20.3621,51518.0
2018-11-16 11:50:00,22.0,22.01,21.93,21.95,65940.0,20.3714,20.3806,20.3066,20.3251,65940.0
2018-11-16 12:00:00,21.95,21.96,21.82,21.88,183757.0,20.3251,20.3343,20.2047,20.2603,183757.0
2018-11-16 12:10:00,21.88,21.89,21.83,21.85,24649.0,20.2603,20.2695,20.214,20.2325,24649.0
2018-11-16 12:20:00,21.85,21.9,21.83,21.86,25655.0,20.2325,20.2788,20.214,20.2417,25655.0
2018-11-16 12:30:00,21.86,22.04,21.85,22.01,51003.0,20.2417,20.4084,20.2325,20.3806,51003.0
2018-11-16 12:40:00,22.02,22.14,22.0,22.1,72910.0,20.3899,20.501,20.3714,20.464,72910.0
2018-11-16 12:50:00,22.1,22.1,22.01,22.03,52399.0,20.464,20.464,20.3806,20.3992,52399.0
2018-11-16 13:00:00,22.03,22.04,21.93,21.96,34339.0,20.3992,20.4084,20.3066,20.3343,34339.0
2018-11-16 13:10:00,21.96,22.0,21.96,21.99,21296.0,20.3343,20.3714,20.3343,20.3621,21296.0
2018-11-16 13:20:00,21.99,21.99,21.93,21.96,56091.0,20.3621,20.3621,20.3066,20.3343,56091.0
2018-11-16 13:30:00,21.96,21.97,21.86,21.89,54673.0,20.3343,20.3436,20.2417,20.2695,54673.0
2018-11-16 13:40:00,21.89,21.9,21.84,21.87,26300.0,20.2695,20.2788,20.2232,20.251,26300.0
2018-11-16 13:50:00,21.87,21.9,21.85,21.87,23844.0,20.251,20.2788,20.2325,20.251,23844.0
2018-11-16 14:00:00,21.87,21.93,21.87,21.88,27536.0,20.251,20.3066,20.251,20.2603,27536.0
2018-11-16 14:10:00,21.89,21.92,21.83,21.89,39790.0,20.2695,20.2973,20.214,20.2695,39790.0
2018-11-16 14:20:00,21.88,21.95,21.86,21.94,34137.0,20.2603,20.3251,20.2417,20.3158,34137.0
2018-11-16 14:30:00,21.95,21.96,21.91,21.91,33309.0,20.3251,20.3343,20.288,20.288,33309.0
2018-11-16 14:40:00,21.91,21.95,21.9,21.94,33294.0,20.288,20.3251,20.2788,20.3158,33294.0
2018-11-16 14:50:00,21.95,21.95,21.89,21.9,39339.0,20.3251,20.3251,20.2695,20.2788,39339.0
2018-11-16 15:00:00,21.91,21.94,21.89,21.93,69533.0,20.288,20.3158,20.2695,20.3066,69533.0
2018-11-16 15:10:00,21.93,22.0,21.92,21.98,55070.0,20.3066,20.3714,20.2973,20.3529,55070.0
2018-11-16 15:20:00,21.99,22.02,21.96,21.96,84479.0,20.3621,20.3899,20.3343,20.3343,84479.0
2018-11-16 15:30:00,21.96,21.97,21.93,21.96,104158.0,20.3343,20.3436,20.3066,20.3343,104158.0
2018-11-16 15:40:00,21.96,21.96,21.86,21.86,257154.0,20.3343,20.3343,20.2417,20.2417,257154.0
2018-11-16 15:50:00,21.87,21.89,21.82,21.83,372078.0,20.251,20.2695,20.2047,20.214,372078.0
2018-11-19 09:30:00,21.76,21.82,21.65,21.7,100551.0,20.1491,20.2047,20.0473,20.0936,100551.0
2018-11-19 09:40:00,21.72,21.77,21.61,21.62,141917.0,20.1121,20.1584,20.0102,20.0195,141917.0
2018-11-19 09:50:00,21.62,21.63,21.47,21.54,139293.0,20.0195,20.0288,19.8806,19.9454,139293.0
2018-11-19 10:00:00,21.54,21.54,21.4,21.41,100719.0,19.9454,19.9454,19.8158,19.8251,100719.0
2018-11-19 10:10:00,21.4,21.58,21.35,21.49,130332.0,19.8158,19.9825,19.7695,19.8991,130332.0
2018-11-19 10:20:00,21.48,21.49,21.37,21.42,113467.0,19.8899,19.8991,19.788,19.8343,113467.0
2018-11-19 10:30:00,21.43,21.45,21.34,21.42,185250.0,19.8436,19.8621,19.7602,19.8343,185250.0
2018-11-19 10:40:00,21.42,21.53,21.4,21.53,113720.0,19.8343,19.9362,19.8158,19.9362,113720.0
2018-11-19 10:50:00,21.53,21.6,21.53,21.59,92463.0,19.9362,20.001,19.9362,19.9917,92463.0
2018-11-19 11:00:00,21.59,21.63,21.54,21.57,104852.0,19.9917,20.0288,19.9454,19.9732,104852.0
2018-11-19 11:10:00,21.56,21.56,21.46,21.49,64996.0,19.9639,19.9639,19.8714,19.8991,64996.0
2018-11-19 11:20:00,21.5,21.53,21.36,21.39,67793.0,19.9084,19.9362,19.7788,19.8065,67793.0
2018-11-19 11:30:00,21.39,21.42,21.34,21.34,49498.0,19.8065,19.8343,19.7602,19.7602,49498.0
2018-11-19 11:40:00,21.34,21.35,21.26,21.27,79500.0,19.7602,19.7695,19.6862,19.6954,79500.0
2018-11-19 11:50:00,21.26,21.27,21.17,21.18,132130.0,19.6862,19.6954,19.6028,19.6121,132130.0
2018-11-19 12:00:00,21.19,21.21,21.06,21.08,83564.0,19.6213,19.6399,19.501,19.5195,83564.0
2018-11-19 12:10:00,21.09,21.24,21.08,21.18,107653.0,19.5287,19.6676,19.5195,19.6121,107653.0
2018-11-19 12:20:00,21.18,21.23,21.14,21.15,63073.0,19.6121,19.6584,19.575,19.5843,63073.0
2018-11-19 12:30:00,21.15,21.25,21.1,21.25,77317.0,19.5843,19.6769,19.538,19.6769,77317.0
2018-11-19 12:40:00,21.25,21.31,21.24,21.26,60150.0,19.6769,19.7325,19.6676,19.6862,60150.0
2018-11-19 12:50:00,21.27,21.36,21.24,21.35,49980.0,19.6954,19.7788,19.6676,19.7695,49980.0
2018-11-19 13:00:00,21.35,21.36,21.25,21.25,28789.0,19.7695,19.7788,19.6769,19.6769,28789.0
2018-11-19 13:10:00,21.26,21.31,21.23,21.31,39690.0,19.6862,19.7325,19.6584,19.7325,39690.0
2018-11-19 13:20:00,21.31,21.33,21.23,21.27,58378.0,19.7325,19.751,19.6584,19.6954,58378.0
2018-11-19 13:30:00,21.27,21.37,21.22,21.33,48135.0,19.6954,19.788,19.6491,19.751,48135.0
2018-11-19 13:40:00,21.33,21.34,21.22,21.22,101866.0,19.751,19.7602,19.6491,19.6491,101866.0
2018-11-19 13:50:00,21.23,21.24,21.14,21.14,66914.0,19.6584,19.6676,19.575,19.575,66914.0
2018-11-19 14:00:00,21.14,21.17,21.08,21.16,68342.0,19.575,19.6028,19.5195,19.5936,68342.0
2018-11-19 14:10:00,21.16,21.2,21.12,21.15,77256.0,19.5936,19.6306,19.5565,19.5843,77256.0
2018-11-19 14:20:00,21.16,21.19,21.08,21.14,94199.0,19.5936,19.6213,19.5195,19.575,94199.0
2018-11-19 14:30:00,21.14,21.16,21.07,21.16,62039.0,19.575,19.5936,19.5102,19.5936,62039.0
2018-11-19 14:40:00,21.17,21.3,21.16,21.3,499407.0,19.6028,19.7232,19.5936,19.7232,499407.0
2018-11-19 14:50:00,21.29,21.4,21.26,21.39,375626.0,19.7139,19.8158,19.6862,19.8065,375626.0
2018-11-19 15:00:00,21.39,21.4,21.31,21.32,129997.0,19.8065,19.8158,19.7325,19.7417,129997.0
2018-11-19 15:10:00,21.32,21.41,21.31,21.32,175822.0,19.7417,19.8251,19.7325,19.7417,175822.0
2018-11-19 15:20:00,21.32,21.35,21.18,21.21,79855.0,19.7417,19.7695,19.6121,19.6399,79855.0
2018-11-19 15:30:00,21.21,21.23,21.15,21.18,126288.0,19.6399,19.6584,19.5843,19.6121,126288.0
2018-11-19 15:40:00,21.18,21.19,21.09,21.12,318351.0,19.6121,19.6213,19.5287,19.5565,318351.0
2018-11-19 15:50:00,21.12,21.14,21.06,21.09,494567.0,19.5565,19.575,19.501,19.5287,494567.0
2018-11-20 09:30:00,20.67,20.77,20.47,20.67,228287.0,19.1398,19.2324,18.9546,19.1398,228287.0
2018-11-20 09:40:00,20.68,20.68,20.52,20.64,196095.0,19.1491,19.1491,19.0009,19.1121,196095.0
2018-11-20 09:50:00,20.65,20.66,20.42,20.52,152214.0,19.1213,19.1306,18.9083,19.0009,152214.0
2018-11-20 10:00:00,20.52,20.63,20.47,20.56,136558.0,19.0009,19.1028,18.9546,19.038,136558.0
2018-11-20 10:10:00,20.55,20.58,20.5,20.51,132507.0,19.0287,19.0565,18.9824,18.9917,132507.0
2018-11-20 10:20:00,20.52,20.73,20.52,20.69,230922.0,19.0009,19.1954,19.0009,19.1584,230922.0
2018-11-20 10:30:00,20.7,20.74,20.63,20.71,197239.0,19.1676,19.2047,19.1028,19.1769,197239.0
2018-11-20 10:40:00,20.72,20.86,20.7,20.83,208918.0,19.1861,19.3158,19.1676,19.288,208918.0
2018-11-20 10:50:00,20.83,20.98,20.79,20.96,205575.0,19.288,19.4269,19.2509,19.4084,205575.0
2018-11-20 11:00:00,20.95,21.06,20.93,21.02,103889.0,19.3991,19.501,19.3806,19.4639,103889.0
2018-11-20 11:10:00,21.01,21.01,20.78,20.8,124048.0,19.4547,19.4547,19.2417,19.2602,124048.0
2018-11-20 11:20:00,20.8,20.82,20.71,20.75,122865.0,19.2602,19.2787,19.1769,19.2139,122865.0
2018-11-20 11:30:00,20.75,20.88,20.72,20.85,91006.0,19.2139,19.3343,19.1861,19.3065,91006.0
2018-11-20 11:40:00,20.86,20.95,20.84,20.86,70927.0,19.3158,19.3991,19.2972,19.3158,70927.0
2018-11-20 11:50:00,20.86,20.95,20.86,20.9,61500.0,19.3158,19.3991,19.3158,19.3528,61500.0
2018-11-20 12:00:00,20.91,21.02,20.9,21.02,53143.0,19.3621,19.4639,19.3528,19.4639,53143.0
2018-11-20 12:10:00,21.02,21.06,20.97,20.97,99283.0,19.4639,19.501,19.4176,19.4176,99283.0
2018-11-20 12:20:00,20.96,21.04,20.94,21.03,50445.0,19.4084,19.4824,19.3898,19.4732,50445.0
2018-11-20 12:30:00,21.03,21.05,20.99,21.04,42204.0,19.4732,19.4917,19.4361,19.4824,42204.0
2018-11-20 12:40:00,21.04,21.04,20.92,20.95,108377.0,19.4824,19.4824,19.3713,19.3991,108377.0
2018-11-20 12:50:00,20.94,21.0,20.93,20.98,63196.0,19.3898,19.4454,19.3806,19.4269,63196.0
2018-11-20 13:00:00,20.98,21.01,20.96,21.01,109128.0,19.4269,19.4547,19.4084,19.4547,109128.0
2018-11-20 13:10:00,21.01,21.01,20.91,20.91,70283.0,19.4547,19.4547,19.3621,19.3621,70283.0
2018-11-20 13:20:00,20.9,20.98,20.88,20.98,119167.0,19.3528,19.4269,19.3343,19.4269,119167.0
2018-11-20 13:30:00,20.97,21.0,20.95,20.98,127788.0,19.4176,19.4454,19.3991,19.4269,127788.0
2018-11-20 13:40:00,20.98,21.06,20.97,21.03,129640.0,19.4269,19.501,19.4176,19.4732,129640.0
2018-11-20 13:50:00,21.03,21.03,20.98,20.99,68858.0,19.4732,19.4732,19.4269,19.4361,68858.0
2018-11-20 14:00:00,20.98,20.99,20.87,20.88,106305.0,19.4269,19.4361,19.325,19.3343,106305.0
2018-11-20 14:10:00,20.88,21.01,20.87,20.97,99410.0,19.3343,19.4547,19.325,19.4176,99410.0
2018-11-20 14:20:00,20.97,20.99,20.88,20.91,102082.0,19.4176,19.4361,19.3343,19.3621,102082.0
2018-11-20 14:30:00,20.91,21.05,20.91,20.99,75820.0,19.3621,19.4917,19.3621,19.4361,75820.0
2018-11-20 14:40:00,20.98,21.0,20.93,20.95,92733.0,19.4269,19.4454,19.3806,19.3991,92733.0
2018-11-20 14:50:00,20.95,21.01,20.93,20.98,112789.0,19.3991,19.4547,19.3806,19.4269,112789.0
2018-11-20 15:00:00,20.98,21.03,20.91,20.99,130978.0,19.4269,19.4732,19.3621,19.4361,130978.0
2018-11-20 15:10:00,20.99,21.05,20.95,21.02,85641.0,19.4361,19.4917,19.3991,19.4639,85641.0
2018-11-20 15:20:00,21.02,21.08,20.99,21.04,115133.0,19.4639,19.5195,19.4361,19.4824,115133.0
2018-11-20 15:30:00,21.04,21.05,20.97,21.0,229303.0,19.4824,19.4917,19.4176,19.4454,229303.0
2018-11-20 15:40:00,21.0,21.02,20.94,20.94,254950.0,19.4454,19.4639,19.3898,19.3898,254950.0
2018-11-20 15:50:00,20.94,21.01,20.94,20.95,377938.0,19.3898,19.4547,19.3898,19.3991,377938.0
2018-11-21 09:30:00,21.16,21.56,21.14,21.48,114358.0,19.5936,19.9639,19.575,19.8899,114358.0
2018-11-21 09:40:00,21.47,21.63,21.41,21.61,53270.0,19.8806,20.0288,19.8251,20.0102,53270.0
2018-11-21 09:50:00,21.63,21.63,21.47,21.6,74134.0,20.0288,20.0288,19.8806,20.001,74134.0
2018-11-21 10:00:00,21.61,21.72,21.57,21.6,46089.0,20.0102,20.1121,19.9732,20.001,46089.0
2018-11-21 10:10:00,21.6,21.75,21.56,21.75,63293.0,20.001,20.1399,19.9639,20.1399,63293.0
2018-11-21 10:20:00,21.75,21.88,21.72,21.83,71628.0,20.1399,20.2603,20.1121,20.214,71628.0
2018-11-21 10:30:00,21.84,21.98,21.82,21.97,171355.0,20.2232,20.3529,20.2047,20.3436,171355.0
2018-11-21 10:40:00,21.97,22.02,21.87,21.91,145055.0,20.3436,20.3899,20.251,20.288,145055.0
2018-11-21 10:50:00,21.92,21.96,21.9,21.95,63684.0,20.2973,20.3343,20.2788,20.3251,63684.0
2018-11-21 11:00:00,21.95,22.02,21.93,22.0,58624.0,20.3251,20.3899,20.3066,20.3714,58624.0
2018-11-21 11:10:00,22.0,22.08,22.0,22.07,49911.0,20.3714,20.4455,20.3714,20.4362,49911.0
2018-11-21 11:20:00,22.06,22.07,21.94,21.96,76899.0,20.4269,20.4362,20.3158,20.3343,76899.0
2018-11-21 11:30:00,21.96,21.98,21.91,21.94,54948.0,20.3343,20.3529,20.288,20.3158,54948.0
2018-11-21 11:40:00,21.93,22.03,21.93,22.01,59263.0,20.3066,20.3992,20.3066,20.3806,59263.0
2018-11-21 11:50:00,22.02,22.03,21.95,21.98,39242.0,20.3899,20.3992,20.3251,20.3529,39242.0
2018-11-21 12:00:00,21.99,22.01,21.89,21.9,50559.0,20.3621,20.3806,20.2695,20.2788,50559.0
2018-11-21 12:10:00,21.9,21.99,21.9,21.95,30373.0,20.2788,20.3621,20.2788,20.3251,30373.0
2018-11-21 12:20:00,21.96,21.96,21.87,21.93,26011.0,20.3343,20.3343,20.251,20.3066,26011.0
2018-11-21 12:30:00,21.93,21.93,21.88,21.92,26059.0,20.3066,20.3066,20.2603,20.2973,26059.0
2018-11-21 12:40:00,21.91,21.93,21.9,21.92,23796.0,20.288,20.3066,20.2788,20.2973,23796.0
2018-11-21 12:50:00,21.92,21.93,21.88,21.89,29016.0,20.2973,20.3066,20.2603,20.2695,29016.0
2018-11-21 13:00:00,21.89,21.93,21.89,21.9,50399.0,20.2695,20.3066,20.2695,20.2788,50399.0
2018-11-21 13:10:00,21.9,21.92,21.85,21.89,46848.0,20.2788,20.2973,20.2325,20.2695,46848.0
2018-11-21 13:20:00,21.88,21.91,21.84,21.9,29397.0,20.2603,20.288,20.2232,20.2788,29397.0
2018-11-21 13:30:00,21.9,21.92,21.86,21.88,43781.0,20.2788,20.2973,20.2417,20.2603,43781.0
2018-11-21 13:40:00,21.88,21.93,21.88,21.93,33020.0,20.2603,20.3066,20.2603,20.3066,33020.0
2018-11-21 13:50:00,21.92,21.93,21.88,21.91,29473.0,20.2973,20.3066,20.2603,20.288,29473.0
2018-11-21 14:00:00,21.91,21.94,21.89,21.93,21173.0,20.288,20.3158,20.2695,20.3066,21173.0
2018-11-21 14:10:00,21.92,21.97,21.91,21.96,41627.0,20.2973,20.3436,20.288,20.3343,41627.0
2018-11-21 14:20:00,21.97,22.0,21.93,22.0,34491.0,20.3436,20.3714,20.3066,20.3714,34491.0
2018-11-21 14:30:00,22.0,22.02,21.95,21.96,27794.0,20.3714,20.3899,20.3251,20.3343,27794.0
2018-11-21 14:40:00,21.97,21.99,21.9,21.91,43629.0,20.3436,20.3621,20.2788,20.288,43629.0
2018-11-21 14:50:00,21.92,21.93,21.85,21.86,42327.0,20.2973,20.3066,20.2325,20.2417,42327.0
2018-11-21 15:00:00,21.86,21.88,21.82,21.88,88273.0,20.2417,20.2603,20.2047,20.2603,88273.0
2018-11-21 15:10:00,21.88,21.89,21.86,21.86,33091.0,20.2603,20.2695,20.2417,20.2417,33091.0
2018-11-21 15:20:00,21.86,21.87,21.81,21.84,42851.0,20.2417,20.251,20.1954,20.2232,42851.0
2018-11-21 15:30:00,21.83,21.83,21.78,21.8,46845.0,20.214,20.214,20.1677,20.1862,46845.0
2018-11-21 15:40:00,21.8,21.81,21.72,21.8,108120.0,20.1862,20.1954,20.1121,20.1862,108120.0
2018-11-21 15:50:00,21.8,21.81,21.73,21.74,233446.0,20.1862,20.1954,20.1214,20.1306,233446.0
2018-11-23 09:30:00,21.62,21.96,21.59,21.77,91552.0,20.0195,20.3343,19.9917,20.1584,91552.0
2018-11-23 09:40:00,21.77,21.94,21.67,21.88,53866.0,20.1584,20.3158,20.0658,20.2603,53866.0
2018-11-23 09:50:00,21.87,21.92,21.8,21.85,27604.0,20.251,20.2973,20.1862,20.2325,27604.0
2018-11-23 10:00:00,21.85,22.0,21.85,21.95,31358.0,20.2325,20.3714,20.2325,20.3251,31358.0
2018-11-23 10:10:00,21.97,22.05,21.94,22.0,34501.0,20.3436,20.4177,20.3158,20.3714,34501.0
2018-11-23 10:20:00,22.01,22.04,21.96,21.98,31938.0,20.3806,20.4084,20.3343,20.3529,31938.0
2018-11-23 10:30:00,21.97,22.1,21.97,22.1,61261.0,20.3436,20.464,20.3436,20.464,61261.0
2018-11-23 10:40:00,22.09,22.09,21.98,22.02,71206.0,20.4547,20.4547,20.3529,20.3899,71206.0
2018-11-23 10:50:00,22.02,22.14,22.02,22.06,33472.0,20.3899,20.501,20.3899,20.4269,33472.0
2018-11-23 11:00:00,22.07,22.18,22.07,22.17,45003.0,20.4362,20.538,20.4362,20.5288,45003.0
2018-11-23 11:10:00,22.17,22.22,22.16,22.16,40302.0,20.5288,20.5751,20.5195,20.5195,40302.0
2018-11-23 11:20:00,22.14,22.18,22.12,22.14,22993.0,20.501,20.538,20.4825,20.501,22993.0
2018-11-23 11:30:00,22.14,22.21,22.13,22.2,39992.0,20.501,20.5658,20.4918,20.5566,39992.0
2018-11-23 11:40:00,22.2,22.26,22.18,22.25,30750.0,20.5566,20.6121,20.538,20.6029,30750.0
2018-11-23 11:50:00,22.25,22.27,22.18,22.21,48993.0,20.6029,20.6214,20.538,20.5658,48993.0
2018-11-23 12:00:00,22.2,22.24,22.18,22.23,31273.0,20.5566,20.5936,20.538,20.5843,31273.0
2018-11-23 12:10:00,22.23,22.29,22.22,22.28,37805.0,20.5843,20.6399,20.5751,20.6306,37805.0
2018-11-23 12:20:00,22.27,22.3,22.25,22.29,28196.0,20.6214,20.6492,20.6029,20.6399,28196.0
2018-11-23 12:30:00,22.28,22.35,22.26,22.33,76700.0,20.6306,20.6955,20.6121,20.6769,76700.0
2018-11-23 12:40:00,22.33,22.34,22.23,22.26,129463.0,20.6769,20.6862,20.5843,20.6121,129463.0
2018-11-23 12:50:00,22.26,22.26,22.14,22.16,139771.0,20.6121,20.6121,20.501,20.5195,139771.0
2018-11-26 09:30:00,22.4,22.53,22.29,22.5,100725.0,20.7418,20.8621,20.6399,20.8344,100725.0
2018-11-26 09:40:00,22.49,22.54,22.39,22.53,60420.0,20.8251,20.8714,20.7325,20.8621,60420.0
2018-11-26 09:50:00,22.53,22.64,22.48,22.6,103986.0,20.8621,20.964,20.8158,20.927,103986.0
2018-11-26 10:00:00,22.59,22.62,22.53,22.53,47364.0,20.9177,20.9455,20.8621,20.8621,47364.0
2018-11-26 10:10:00,22.52,22.54,22.48,22.51,52117.0,20.8529,20.8714,20.8158,20.8436,52117.0
2018-11-26 10:20:00,22.52,22.52,22.41,22.48,62377.0,20.8529,20.8529,20.751,20.8158,62377.0
2018-11-26 10:30:00,22.49,22.52,22.46,22.52,60560.0,20.8251,20.8529,20.7973,20.8529,60560.0
2018-11-26 10:40:00,22.52,22.58,22.47,22.55,50256.0,20.8529,20.9084,20.8066,20.8807,50256.0
2018-11-26 10:50:00,22.55,22.69,22.5,22.66,46737.0,20.8807,21.0103,20.8344,20.9825,46737.0
2018-11-26 11:00:00,22.66,22.68,22.59,22.66,45902.0,20.9825,21.001,20.9177,20.9825,45902.0
2018-11-26 11:10:00,22.65,22.74,22.64,22.67,49819.0,20.9733,21.0566,20.964,20.9918,49819.0
2018-11-26 11:20:00,22.67,22.68,22.57,22.58,36678.0,20.9918,21.001,20.8992,20.9084,36678.0
2018-11-26 11:30:00,22.57,22.57,22.44,22.48,54768.0,20.8992,20.8992,20.7788,20.8158,54768.0
2018-11-26 11:40:00,22.47,22.5,22.45,22.46,53482.0,20.8066,20.8344,20.7881,20.7973,53482.0
2018-11-26 11:50:00,22.47,22.5,22.4,22.48,55459.0,20.8066,20.8344,20.7418,20.8158,55459.0
2018-11-26 12:00:00,22.49,22.59,22.49,22.59,36725.0,20.8251,20.9177,20.8251,20.9177,36725.0
2018-11-26 12:10:00,22.58,22.58,22.52,22.55,23811.0,20.9084,20.9084,20.8529,20.8807,23811.0
2018-11-26 12:20:00,22.54,22.55,22.49,22.5,30834.0,20.8714,20.8807,20.8251,20.8344,30834.0
2018-11-26 12:30:00,22.49,22.5,22.37,22.46,84208.0,20.8251,20.8344,20.714,20.7973,84208.0
2018-11-26 12:40:00,22.46,22.48,22.42,22.43,40528.0,20.7973,20.8158,20.7603,20.7695,40528.0
2018-11-26 12:50:00,22.43,22.51,22.43,22.5,24478.0,20.7695,20.8436,20.7695,20.8344,24478.0
2018-11-26 13:00:00,22.5,22.53,22.48,22.53,23525.0,20.8344,20.8621,20.8158,20.8621,23525.0
2018-11-26 13:10:00,22.53,22.59,22.53,22.55,28286.0,20.8621,20.9177,20.8621,20.8807,28286.0
2018-11-26 13:20:00,22.55,22.59,22.54,22.55,27299.0,20.8807,20.9177,20.8714,20.8807,27299.0
2018-11-26 13:30:00,22.54,22.56,22.52,22.54,31075.0,20.8714,20.8899,20.8529,20.8714,31075.0
2018-11-26 13:40:00,22.54,22.58,22.51,22.58,42151.0,20.8714,20.9084,20.8436,20.9084,42151.0
2018-11-26 13:50:00,22.58,22.6,22.55,22.59,23673.0,20.9084,20.927,20.8807,20.9177,23673.0
2018-11-26 14:00:00,22.6,22.6,22.57,22.6,20468.0,20.927,20.927,20.8992,20.927,20468.0
2018-11-26 14:10:00,22.6,22.66,22.57,22.66,46424.0,20.927,20.9825,20.8992,20.9825,46424.0
2018-11-26 14:20:00,22.66,22.66,22.6,22.64,56736.0,20.9825,20.9825,20.927,20.964,56736.0
2018-11-26 14:30:00,22.65,22.71,22.65,22.67,44947.0,20.9733,21.0288,20.9733,20.9918,44947.0
2018-11-26 14:40:00,22.67,22.68,22.61,22.62,46536.0,20.9918,21.001,20.9362,20.9455,46536.0
2018-11-26 14:50:00,22.62,22.67,22.61,22.66,47342.0,20.9455,20.9918,20.9362,20.9825,47342.0
2018-11-26 15:00:00,22.66,22.68,22.63,22.64,70655.0,20.9825,21.001,20.9547,20.964,70655.0
2018-11-26 15:10:00,22.64,22.68,22.62,22.64,53404.0,20.964,21.001,20.9455,20.964,53404.0
2018-11-26 15:20:00,22.65,22.66,22.62,22.63,45501.0,20.9733,20.9825,20.9455,20.9547,45501.0
2018-11-26 15:30:00,22.63,22.68,22.62,22.64,72754.0,20.9547,21.001,20.9455,20.964,72754.0
2018-11-26 15:40:00,22.64,22.68,22.62,22.67,115812.0,20.964,21.001,20.9455,20.9918,115812.0
2018-11-26 15:50:00,22.67,22.7,22.66,22.68,238958.0,20.9918,21.0196,20.9825,21.001,238958.0
2018-11-27 09:30:00,22.46,22.59,22.46,22.49,56200.0,20.7973,20.9177,20.7973,20.8251,56200.0
2018-11-27 09:40:00,22.49,22.5,22.37,22.47,50420.0,20.8251,20.8344,20.714,20.8066,50420.0
2018-11-27 09:50:00,22.46,22.54,22.41,22.52,53684.0,20.7973,20.8714,20.751,20.8529,53684.0
2018-11-27 10:00:00,22.52,22.52,22.43,22.48,67287.0,20.8529,20.8529,20.7695,20.8158,67287.0
2018-11-27 10:10:00,22.48,22.51,22.43,22.45,58106.0,20.8158,20.8436,20.7695,20.7881,58106.0
2018-11-27 10:20:00,22.45,22.52,22.43,22.51,37282.0,20.7881,20.8529,20.7695,20.8436,37282.0
2018-11-27 10:30:00,22.51,22.57,22.5,22.54,30860.0,20.8436,20.8992,20.8344,20.8714,30860.0
2018-11-27 10:40:00,22.54,22.59,22.52,22.57,30818.0,20.8714,20.9177,20.8529,20.8992,30818.0
2018-11-27 10:50:00,22.57,22.64,22.56,22.61,25493.0,20.8992,20.964,20.8899,20.9362,25493.0
2018-11-27 11:00:00,22.6,22.68,22.6,22.63,18694.0,20.927,21.001,20.927,20.9547,18694.0
2018-11-27 11:10:00,22.64,22.64,22.56,22.6,19530.0,20.964,20.964,20.8899,20.927,19530.0
2018-11-27 11:20:00,22.6,22.61,22.52,22.58,22814.0,20.927,20.9362,20.8529,20.9084,22814.0
2018-11-27 11:30:00,22.57,22.58,22.53,22.54,22760.0,20.8992,20.9084,20.8621,20.8714,22760.0
2018-11-27 11:40:00,22.54,22.58,22.54,22.56,19352.0,20.8714,20.9084,20.8714,20.8899,19352.0
2018-11-27 11:50:00,22.56,22.63,22.56,22.62,39984.0,20.8899,20.9547,20.8899,20.9455,39984.0
2018-11-27 12:00:00,22.62,22.62,22.57,22.58,54548.0,20.9455,20.9455,20.8992,20.9084,54548.0
2018-11-27 12:10:00,22.58,22.58,22.53,22.54,42555.0,20.9084,20.9084,20.8621,20.8714,42555.0
2018-11-27 12:20:00,22.54,22.56,22.46,22.47,19917.0,20.8714,20.8899,20.7973,20.8066,19917.0
2018-11-27 12:30:00,22.47,22.48,22.43,22.48,15633.0,20.8066,20.8158,20.7695,20.8158,15633.0
2018-11-27 12:40:00,22.49,22.58,22.44,22.45,128337.0,20.8251,20.9084,20.7788,20.7881,128337.0
2018-11-27 12:50:00,22.44,22.44,22.36,22.36,24772.0,20.7788,20.7788,20.7047,20.7047,24772.0
2018-11-27 13:00:00,22.37,22.39,22.35,22.39,15675.0,20.714,20.7325,20.6955,20.7325,15675.0
2018-11-27 13:10:00,22.4,22.45,22.37,22.37,31865.0,20.7418,20.7881,20.714,20.714,31865.0
2018-11-27 13:20:00,22.37,22.4,22.33,22.4,19762.0,20.714,20.7418,20.6769,20.7418,19762.0
2018-11-27 13:30:00,22.4,22.42,22.38,22.41,16265.0,20.7418,20.7603,20.7232,20.751,16265.0
2018-11-27 13:40:00,22.41,22.41,22.34,22.36,24472.0,20.751,20.751,20.6862,20.7047,24472.0
2018-11-27 13:50:00,22.36,22.41,22.35,22.41,14107.0,20.7047,20.751,20.6955,20.751,14107.0
2018-11-27 14:00:00,22.41,22.46,22.38,22.43,17853.0,20.751,20.7973,20.7232,20.7695,17853.0
2018-11-27 14:10:00,22.42,22.44,22.41,22.42,18129.0,20.7603,20.7788,20.751,20.7603,18129.0
2018-11-27 14:20:00,22.42,22.45,22.4,22.44,12021.0,20.7603,20.7881,20.7418,20.7788,12021.0
2018-11-27 14:30:00,22.43,22.45,22.41,22.41,16779.0,20.7695,20.7881,20.751,20.751,16779.0
2018-11-27 14:40:00,22.42,22.47,22.42,22.46,11586.0,20.7603,20.8066,20.7603,20.7973,11586.0
2018-11-27 14:50:00,22.46,22.46,22.43,22.44,18266.0,20.7973,20.7973,20.7695,20.7788,18266.0
2018-11-27 15:00:00,22.44,22.44,22.38,22.38,27044.0,20.7788,20.7788,20.7232,20.7232,27044.0
2018-11-27 15:10:00,22.38,22.39,22.34,22.34,22119.0,20.7232,20.7325,20.6862,20.6862,22119.0
2018-11-27 15:20:00,22.34,22.39,22.34,22.38,22057.0,20.6862,20.7325,20.6862,20.7232,22057.0
2018-11-27 15:30:00,22.37,22.38,22.34,22.37,45421.0,20.714,20.7232,20.6862,20.714,45421.0
2018-11-27 15:40:00,22.38,22.39,22.34,22.35,73024.0,20.7232,20.7325,20.6862,20.6955,73024.0
2018-11-27 15:50:00,22.35,22.36,22.31,22.32,127174.0,20.6955,20.7047,20.6584,20.6677,127174.0
2018-11-28 09:30:00,22.5,22.54,22.42,22.45,63584.0,20.8344,20.8714,20.7603,20.7881,63584.0
2018-11-28 09:40:00,22.48,22.49,22.38,22.41,57128.0,20.8158,20.8251,20.7232,20.751,57128.0
2018-11-28 09:50:00,22.42,22.44,22.33,22.38,47957.0,20.7603,20.7788,20.6769,20.7232,47957.0
2018-11-28 10:00:00,22.37,22.39,22.3,22.3,44798.0,20.714,20.7325,20.6492,20.6492,44798.0
2018-11-28 10:10:00,22.29,22.3,22.23,22.24,45612.0,20.6399,20.6492,20.5843,20.5936,45612.0
2018-11-28 10:20:00,22.24,22.24,22.06,22.07,52993.0,20.5936,20.5936,20.4269,20.4362,52993.0
2018-11-28 10:30:00,22.07,22.1,22.04,22.08,48728.0,20.4362,20.464,20.4084,20.4455,48728.0
2018-11-28 10:40:00,22.07,22.08,22.04,22.06,59450.0,20.4362,20.4455,20.4084,20.4269,59450.0
2018-11-28 10:50:00,22.06,22.08,22.04,22.05,79915.0,20.4269,20.4455,20.4084,20.4177,79915.0
2018-11-28 11:00:00,22.05,22.15,22.02,22.14,73997.0,20.4177,20.5103,20.3899,20.501,73997.0
2018-11-28 11:10:00,22.14,22.19,22.13,22.19,31641.0,20.501,20.5473,20.4918,20.5473,31641.0
2018-11-28 11:20:00,22.19,22.25,22.18,22.25,54185.0,20.5473,20.6029,20.538,20.6029,54185.0
2018-11-28 11:30:00,22.25,22.25,22.19,22.21,55064.0,20.6029,20.6029,20.5473,20.5658,55064.0
2018-11-28 11:40:00,22.21,22.22,22.17,22.18,43862.0,20.5658,20.5751,20.5288,20.538,43862.0
2018-11-28 11:50:00,22.18,22.21,22.14,22.17,32196.0,20.538,20.5658,20.501,20.5288,32196.0
2018-11-28 12:00:00,22.18,22.42,22.18,22.4,120633.0,20.538,20.7603,20.538,20.7418,120633.0
2018-11-28 12:10:00,22.41,22.41,22.34,22.37,40467.0,20.751,20.751,20.6862,20.714,40467.0
2018-11-28 12:20:00,22.37,22.43,22.35,22.4,39082.0,20.714,20.7695,20.6955,20.7418,39082.0
2018-11-28 12:30:00,22.4,22.46,22.39,22.46,31064.0,20.7418,20.7973,20.7325,20.7973,31064.0
2018-11-28 12:40:00,22.46,22.49,22.43,22.48,45923.0,20.7973,20.8251,20.7695,20.8158,45923.0
2018-11-28 12:50:00,22.48,22.55,22.48,22.5,61563.0,20.8158,20.8807,20.8158,20.8344,61563.0
2018-11-28 13:00:00,22.51,22.51,22.42,22.46,35334.0,20.8436,20.8436,20.7603,20.7973,35334.0
2018-11-28 13:10:00,22.46,22.53,22.45,22.53,25091.0,20.7973,20.8621,20.7881,20.8621,25091.0
2018-11-28 13:20:00,22.52,22.57,22.51,22.56,38965.0,20.8529,20.8992,20.8436,20.8899,38965.0
2018-11-28 13:30:00,22.57,22.67,22.56,22.67,58928.0,20.8992,20.9918,20.8899,20.9918,58928.0
2018-11-28 13:40:00,22.67,22.75,22.67,22.73,45659.0,20.9918,21.0659,20.9918,21.0473,45659.0
2018-11-28 13:50:00,22.74,22.78,22.72,22.78,41039.0,21.0566,21.0936,21.0381,21.0936,41039.0
2018-11-28 14:00:00,22.78,22.81,22.77,22.81,62203.0,21.0936,21.1214,21.0844,21.1214,62203.0
2018-11-28 14:10:00,22.81,22.95,22.81,22.94,197271.0,21.1214,21.251,21.1214,21.2418,197271.0
2018-11-28 14:20:00,22.94,22.94,22.85,22.86,93551.0,21.2418,21.2418,21.1585,21.1677,93551.0
2018-11-28 14:30:00,22.86,22.92,22.85,22.91,76555.0,21.1677,21.2233,21.1585,21.214,76555.0
2018-11-28 14:40:00,22.9,22.91,22.89,22.9,56011.0,21.2047,21.214,21.1955,21.2047,56011.0
2018-11-28 14:50:00,22.9,22.93,22.86,22.87,67586.0,21.2047,21.2325,21.1677,21.177,67586.0
2018-11-28 15:00:00,22.87,22.87,22.81,22.86,93288.0,21.177,21.177,21.1214,21.1677,93288.0
2018-11-28 15:10:00,22.86,22.93,22.85,22.91,84460.0,21.1677,21.2325,21.1585,21.214,84460.0
2018-11-28 15:20:00,22.91,22.98,22.9,22.98,98691.0,21.214,21.2788,21.2047,21.2788,98691.0
2018-11-28 15:30:00,22.98,23.06,22.97,23.03,151378.0,21.2788,21.3529,21.2696,21.3251,151378.0
2018-11-28 15:40:00,23.02,23.02,22.99,23.01,172035.0,21.3159,21.3159,21.2881,21.3066,172035.0
2018-11-28 15:50:00,23.0,23.05,22.98,23.0,355118.0,21.2973,21.3436,21.2788,21.2973,355118.0
2018-11-29 09:30:00,22.89,23.1,22.89,23.09,111876.0,21.1955,21.3899,21.1955,21.3807,111876.0
2018-11-29 09:40:00,23.08,23.1,22.98,23.0,78866.0,21.3714,21.3899,21.2788,21.2973,78866.0
2018-11-29 09:50:00,23.0,23.1,23.0,23.07,36449.0,21.2973,21.3899,21.2973,21.3622,36449.0
2018-11-29 10:00:00,23.06,23.06,22.94,23.04,62318.0,21.3529,21.3529,21.2418,21.3344,62318.0
2018-11-29 10:10:00,23.05,23.05,22.94,22.94,46011.0,21.3436,21.3436,21.2418,21.2418,46011.0
2018-11-29 10:20:00,22.94,22.97,22.9,22.95,31363.0,21.2418,21.2696,21.2047,21.251,31363.0
2018-11-29 10:30:00,22.94,23.09,22.94,22.99,53774.0,21.2418,21.3807,21.2418,21.2881,53774.0
2018-11-29 10:40:00,22.97,22.97,22.81,22.81,50078.0,21.2696,21.2696,21.1214,21.1214,50078.0
2018-11-29 10:50:00,22.8,22.88,22.76,22.86,42430.0,21.1122,21.1862,21.0751,21.1677,42430.0
2018-11-29 11:00:00,22.86,22.91,22.84,22.88,38306.0,21.1677,21.214,21.1492,21.1862,38306.0
2018-11-29 11:10:00,22.87,22.91,22.85,22.88,23785.0,21.177,21.214,21.1585,21.1862,23785.0
2018-11-29 11:20:00,22.88,22.96,22.86,22.94,36228.0,21.1862,21.2603,21.1677,21.2418,36228.0
2018-11-29 11:30:00,22.94,22.98,22.89,22.97,23575.0,21.2418,21.2788,21.1955,21.2696,23575.0
2018-11-29 11:40:00,22.98,23.04,22.97,23.01,26715.0,21.2788,21.3344,21.2696,21.3066,26715.0
2018-11-29 11:50:00,23.01,23.06,22.99,23.06,21905.0,21.3066,21.3529,21.2881,21.3529,21905.0
2018-11-29 12:00:00,23.05,23.05,22.97,22.99,20817.0,21.3436,21.3436,21.2696,21.2881,20817.0
2018-11-29 12:10:00,23.0,23.0,22.95,22.98,21771.0,21.2973,21.2973,21.251,21.2788,21771.0
2018-11-29 12:20:00,22.98,23.01,22.97,22.99,18747.0,21.2788,21.3066,21.2696,21.2881,18747.0
2018-11-29 12:30:00,23.0,23.03,23.0,23.02,18235.0,21.2973,21.3251,21.2973,21.3159,18235.0
2018-11-29 12:40:00,23.03,23.04,22.97,22.99,23557.0,21.3251,21.3344,21.2696,21.2881,23557.0
2018-11-29 12:50:00,22.99,23.05,22.99,23.03,24942.0,21.2881,21.3436,21.2881,21.3251,24942.0
2018-11-29 13:00:00,23.04,23.05,22.95,22.96,48146.0,21.3344,21.3436,21.251,21.2603,48146.0
2018-11-29 13:10:00,22.96,23.0,22.95,22.98,25713.0,21.2603,21.2973,21.251,21.2788,25713.0
2018-11-29 13:20:00,22.98,22.99,22.9,22.92,35882.0,21.2788,21.2881,21.2047,21.2233,35882.0
2018-11-29 13:30:00,22.92,22.97,22.91,22.96,27011.0,21.2233,21.2696,21.214,21.2603,27011.0
2018-11-29 13:40:00,22.97,23.03,22.96,23.03,44310.0,21.2696,21.3251,21.2603,21.3251,44310.0
2018-11-29 13:50:00,23.03,23.03,22.97,22.99,25236.0,21.3251,21.3251,21.2696,21.2881,25236.0
2018-11-29 14:00:00,22.98,23.01,22.91,22.92,48537.0,21.2788,21.3066,21.214,21.2233,48537.0
2018-11-29 14:10:00,22.93,22.99,22.92,22.98,26415.0,21.2325,21.2881,21.2233,21.2788,26415.0
2018-11-29 14:20:00,22.98,23.0,22.95,22.96,30740.0,21.2788,21.2973,21.251,21.2603,30740.0
2018-11-29 14:30:00,22.96,22.97,22.88,22.89,49625.0,21.2603,21.2696,21.1862,21.1955,49625.0
2018-11-29 14:40:00,22.89,22.91,22.87,22.88,41685.0,21.1955,21.214,21.177,21.1862,41685.0
2018-11-29 14:50:00,22.88,22.93,22.86,22.93,41308.0,21.1862,21.2325,21.1677,21.2325,41308.0
2018-11-29 15:00:00,22.93,22.94,22.89,22.89,28111.0,21.2325,21.2418,21.1955,21.1955,28111.0
2018-11-29 15:10:00,22.9,22.93,22.88,22.91,28914.0,21.2047,21.2325,21.1862,21.214,28914.0
2018-11-29 15:20:00,22.91,22.92,22.88,22.91,44999.0,21.214,21.2233,21.1862,21.214,44999.0
2018-11-29 15:30:00,22.9,22.9,22.83,22.84,40447.0,21.2047,21.2047,21.1399,21.1492,40447.0
2018-11-29 15:40:00,22.83,22.85,22.78,22.8,124104.0,21.1399,21.1585,21.0936,21.1122,124104.0
2018-11-29 15:50:00,22.8,22.81,22.7,22.74,208266.0,21.1122,21.1214,21.0196,21.0566,208266.0
2018-11-30 09:30:00,22.7,22.84,22.7,22.8,58341.0,21.0196,21.1492,21.0196,21.1122,58341.0
2018-11-30 09:40:00,22.8,22.8,22.61,22.61,40588.0,21.1122,21.1122,20.9362,20.9362,40588.0
2018-11-30 09:50:00,22.61,22.7,22.6,22.66,39484.0,20.9362,21.0196,20.927,20.9825,39484.0
2018-11-30 10:00:00,22.66,22.73,22.6,22.73,40429.0,20.9825,21.0473,20.927,21.0473,40429.0
2018-11-30 10:10:00,22.73,22.79,22.72,22.75,44690.0,21.0473,21.1029,21.0381,21.0659,44690.0
2018-11-30 10:20:00,22.75,22.79,22.72,22.75,60215.0,21.0659,21.1029,21.0381,21.0659,60215.0
2018-11-30 10:30:00,22.76,22.81,22.74,22.81,43415.0,21.0751,21.1214,21.0566,21.1214,43415.0
2018-11-30 10:40:00,22.81,22.81,22.76,22.79,39785.0,21.1214,21.1214,21.0751,21.1029,39785.0
2018-11-30 10:50:00,22.79,22.82,22.75,22.76,48485.0,21.1029,21.1307,21.0659,21.0751,48485.0
2018-11-30 11:00:00,22.76,22.76,22.7,22.73,47016.0,21.0751,21.0751,21.0196,21.0473,47016.0
2018-11-30 11:10:00,22.72,22.83,22.71,22.83,30371.0,21.0381,21.1399,21.0288,21.1399,30371.0
2018-11-30 11:20:00,22.84,22.86,22.78,22.82,51900.0,21.1492,21.1677,21.0936,21.1307,51900.0
2018-11-30 11:30:00,22.81,22.83,22.7,22.75,136100.0,21.1214,21.1399,21.0196,21.0659,136100.0
2018-11-30 11:40:00,22.76,22.85,22.73,22.83,81109.0,21.0751,21.1585,21.0473,21.1399,81109.0
2018-11-30 11:50:00,22.84,22.84,22.79,22.8,17544.0,21.1492,21.1492,21.1029,21.1122,17544.0
2018-11-30 12:00:00,22.8,22.81,22.77,22.79,38607.0,21.1122,21.1214,21.0844,21.1029,38607.0
2018-11-30 12:10:00,22.79,22.84,22.78,22.82,88939.0,21.1029,21.1492,21.0936,21.1307,88939.0
2018-11-30 12:20:00,22.81,22.82,22.76,22.79,52554.0,21.1214,21.1307,21.0751,21.1029,52554.0
2018-11-30 12:30:00,22.79,22.81,22.78,22.79,29126.0,21.1029,21.1214,21.0936,21.1029,29126.0
2018-11-30 12:40:00,22.79,22.82,22.78,22.79,32900.0,21.1029,21.1307,21.0936,21.1029,32900.0
2018-11-30 12:50:00,22.79,22.83,22.78,22.79,48527.0,21.1029,21.1399,21.0936,21.1029,48527.0
2018-11-30 13:00:00,22.8,22.81,22.79,22.79,16999.0,21.1122,21.1214,21.1029,21.1029,16999.0
2018-11-30 13:10:00,22.8,22.81,22.78,22.79,29078.0,21.1122,21.1214,21.0936,21.1029,29078.0
2018-11-30 13:20:00,22.8,22.81,22.77,22.81,23816.0,21.1122,21.1214,21.0844,21.1214,23816.0
2018-11-30 13:30:00,22.81,22.88,22.79,22.87,64779.0,21.1214,21.1862,21.1029,21.177,64779.0
2018-11-30 13:40:00,22.87,22.91,22.87,22.91,54704.0,21.177,21.214,21.177,21.214,54704.0
2018-11-30 13:50:00,22.91,23.02,22.9,23.02,122534.0,21.214,21.3159,21.2047,21.3159,122534.0
2018-11-30 14:00:00,23.02,23.09,22.99,23.02,152414.0,21.3159,21.3807,21.2881,21.3159,152414.0
2018-11-30 14:10:00,23.02,23.07,23.0,23.07,49664.0,21.3159,21.3622,21.2973,21.3622,49664.0
2018-11-30 14:20:00,23.07,23.1,23.06,23.09,52611.0,21.3622,21.3899,21.3529,21.3807,52611.0
2018-11-30 14:30:00,23.09,23.1,23.05,23.1,63324.0,21.3807,21.3899,21.3436,21.3899,63324.0
2018-11-30 14:40:00,23.1,23.15,23.08,23.11,73044.0,21.3899,21.4362,21.3714,21.3992,73044.0
2018-11-30 14:50:00,23.12,23.14,23.09,23.1,54029.0,21.4085,21.427,21.3807,21.3899,54029.0
2018-11-30 15:00:00,23.1,23.16,23.05,23.14,205128.0,21.3899,21.4455,21.3436,21.427,205128.0
2018-11-30 15:10:00,23.14,23.17,23.13,23.15,50291.0,21.427,21.4548,21.4177,21.4362,50291.0
2018-11-30 15:20:00,23.16,23.22,23.16,23.17,142137.0,21.4455,21.5011,21.4455,21.4548,142137.0
2018-11-30 15:30:00,23.16,23.3,23.16,23.29,252943.0,21.4455,21.5751,21.4455,21.5659,252943.0
2018-11-30 15:40:00,23.29,23.3,23.14,23.23,425028.0,21.5659,21.5751,21.427,21.5103,425028.0
2018-11-30 15:50:00,23.22,23.25,22.92,22.92,1366500.0,21.5011,21.5288,21.2233,21.2233,1366500.0
2018-12-03 09:30:00,23.33,23.6,23.31,23.48,129650.0,21.6029,21.8529,21.5844,21.7418,129650.0
2018-12-03 09:40:00,23.47,23.58,23.44,23.53,52353.0,21.7326,21.8344,21.7048,21.7881,52353.0
2018-12-03 09:50:00,23.53,23.64,23.49,23.51,112971.0,21.7881,21.89,21.7511,21.7696,112971.0
2018-12-03 10:00:00,23.56,23.56,23.32,23.37,176764.0,21.8159,21.8159,21.5937,21.64,176764.0
2018-12-03 10:10:00,23.37,23.49,23.35,23.45,285444.0,21.64,21.7511,21.6214,21.714,285444.0
2018-12-03 10:20:00,23.45,23.57,23.43,23.5,132285.0,21.714,21.8252,21.6955,21.7603,132285.0
2018-12-03 10:30:00,23.5,23.57,23.47,23.55,73705.0,21.7603,21.8252,21.7326,21.8066,73705.0
2018-12-03 10:40:00,23.55,23.59,23.51,23.58,81357.0,21.8066,21.8437,21.7696,21.8344,81357.0
2018-12-03 10:50:00,23.58,23.6,23.52,23.57,92161.0,21.8344,21.8529,21.7789,21.8252,92161.0
2018-12-03 11:00:00,23.56,23.6,23.53,23.58,75025.0,21.8159,21.8529,21.7881,21.8344,75025.0
2018-12-03 11:10:00,23.58,23.58,23.53,23.54,85324.0,21.8344,21.8344,21.7881,21.7974,85324.0
2018-12-03 11:20:00,23.54,23.6,23.51,23.55,105232.0,21.7974,21.8529,21.7696,21.8066,105232.0
2018-12-03 11:30:00,23.55,23.55,23.47,23.48,44380.0,21.8066,21.8066,21.7326,21.7418,44380.0
2018-12-03 11:40:00,23.48,23.48,23.33,23.36,56382.0,21.7418,21.7418,21.6029,21.6307,56382.0
2018-12-03 11:50:00,23.37,23.38,23.16,23.19,130656.0,21.64,21.6492,21.4455,21.4733,130656.0
2018-12-03 12:00:00,23.19,23.3,23.19,23.28,53510.0,21.4733,21.5751,21.4733,21.5566,53510.0
2018-12-03 12:10:00,23.29,23.33,23.26,23.27,39012.0,21.5659,21.6029,21.5381,21.5474,39012.0
2018-12-03 12:20:00,23.26,23.31,23.24,23.31,54016.0,21.5381,21.5844,21.5196,21.5844,54016.0
2018-12-03 12:30:00,23.31,23.46,23.3,23.46,80831.0,21.5844,21.7233,21.5751,21.7233,80831.0
2018-12-03 12:40:00,23.45,23.45,23.34,23.37,112562.0,21.714,21.714,21.6122,21.64,112562.0
2018-12-03 12:50:00,23.37,23.39,23.34,23.38,41774.0,21.64,21.6585,21.6122,21.6492,41774.0
2018-12-03 13:00:00,23.38,23.46,23.38,23.44,30028.0,21.6492,21.7233,21.6492,21.7048,30028.0
2018-12-03 13:10:00,23.43,23.48,23.43,23.46,36636.0,21.6955,21.7418,21.6955,21.7233,36636.0
2018-12-03 13:20:00,23.46,23.48,23.45,23.47,38123.0,21.7233,21.7418,21.714,21.7326,38123.0
2018-12-03 13:30:00,23.47,23.47,23.36,23.37,23994.0,21.7326,21.7326,21.6307,21.64,23994.0
2018-12-03 13:40:00,23.36,23.41,23.28,23.29,59847.0,21.6307,21.677,21.5566,21.5659,59847.0
2018-12-03 13:50:00,23.29,23.33,23.29,23.33,26601.0,21.5659,21.6029,21.5659,21.6029,26601.0
2018-12-03 14:00:00,23.33,23.39,23.33,23.37,78002.0,21.6029,21.6585,21.6029,21.64,78002.0
2018-12-03 14:10:00,23.37,23.46,23.35,23.45,54367.0,21.64,21.7233,21.6214,21.714,54367.0
2018-12-03 14:20:00,23.45,23.5,23.44,23.49,84055.0,21.714,21.7603,21.7048,21.7511,84055.0
2018-12-03 14:30:00,23.5,23.5,23.42,23.45,63915.0,21.7603,21.7603,21.6863,21.714,63915.0
2018-12-03 14:40:00,23.45,23.49,23.44,23.48,69275.0,21.714,21.7511,21.7048,21.7418,69275.0
2018-12-03 14:50:00,23.48,23.49,23.43,23.46,79417.0,21.7418,21.7511,21.6955,21.7233,79417.0
2018-12-03 15:00:00,23.45,23.48,23.42,23.46,51973.0,21.714,21.7418,21.6863,21.7233,51973.0
2018-12-03 15:10:00,23.46,23.57,23.45,23.54,152309.0,21.7233,21.8252,21.714,21.7974,152309.0
2018-12-03 15:20:00,23.55,23.64,23.55,23.61,144595.0,21.8066,21.89,21.8066,21.8622,144595.0
2018-12-03 15:30:00,23.62,23.71,23.57,23.65,303242.0,21.8714,21.9548,21.8252,21.8992,303242.0
2018-12-03 15:40:00,23.65,23.68,23.59,23.66,204776.0,21.8992,21.927,21.8437,21.9085,204776.0
2018-12-03 15:50:00,23.66,23.7,23.6,23.65,469257.0,21.9085,21.9455,21.8529,21.8992,469257.0
2018-12-04 09:30:00,23.48,23.65,22.9,23.02,245667.0,21.7418,21.8992,21.2047,21.3159,245667.0
2018-12-04 09:40:00,23.01,23.18,22.96,23.1,154292.0,21.3066,21.464,21.2603,21.3899,154292.0
2018-12-04 09:50:00,23.1,23.1,22.98,23.01,99549.0,21.3899,21.3899,21.2788,21.3066,99549.0
2018-12-04 10:00:00,23.01,23.01,22.87,22.93,94659.0,21.3066,21.3066,21.177,21.2325,94659.0
2018-12-04 10:10:00,22.93,22.98,22.83,22.84,83265.0,21.2325,21.2788,21.1399,21.1492,83265.0
2018-12-04 10:20:00,22.84,22.87,22.74,22.87,56853.0,21.1492,21.177,21.0566,21.177,56853.0
2018-12-04 10:30:00,22.87,22.95,22.83,22.91,45136.0,21.177,21.251,21.1399,21.214,45136.0
2018-12-04 10:40:00,22.92,23.0,22.88,22.93,114569.0,21.2233,21.2973,21.1862,21.2325,114569.0
2018-12-04 10:50:00,22.93,22.94,22.8,22.81,45870.0,21.2325,21.2418,21.1122,21.1214,45870.0
2018-12-04 11:00:00,22.8,22.81,22.68,22.68,48647.0,21.1122,21.1214,21.001,21.001,48647.0
2018-12-04 11:10:00,22.68,22.72,22.65,22.71,46292.0,21.001,21.0381,20.9733,21.0288,46292.0
2018-12-04 11:20:00,22.71,22.83,22.68,22.71,37532.0,21.0288,21.1399,21.001,21.0288,37532.0
2018-12-04 11:30:00,22.71,22.71,22.64,22.66,20315.0,21.0288,21.0288,20.964,20.9825,20315.0
2018-12-04 11:40:00,22.66,22.68,22.63,22.64,32023.0,20.9825,21.001,20.9547,20.964,32023.0
2018-12-04 11:50:00,22.64,22.68,22.61,22.63,20819.0,20.964,21.001,20.9362,20.9547,20819.0
2018-12-04 12:00:00,22.64,22.65,22.48,22.55,55674.0,20.964,20.9733,20.8158,20.8807,55674.0
2018-12-04 12:10:00,22.56,22.56,22.37,22.43,29818.0,20.8899,20.8899,20.714,20.7695,29818.0
2018-12-04 12:20:00,22.45,22.48,22.37,22.46,45354.0,20.7881,20.8158,20.714,20.7973,45354.0
2018-12-04 12:30:00,22.45,22.51,22.39,22.47,129471.0,20.7881,20.8436,20.7325,20.8066,129471.0
2018-12-04 12:40:00,22.47,22.54,22.46,22.52,63188.0,20.8066,20.8714,20.7973,20.8529,63188.0
2018-12-04 12:50:00,22.52,22.52,22.43,22.44,76066.0,20.8529,20.8529,20.7695,20.7788,76066.0
2018-12-04 13:00:00,22.44,22.47,22.41,22.43,60760.0,20.7788,20.8066,20.751,20.7695,60760.0
2018-12-04 13:10:00,22.42,22.44,22.37,22.38,101393.0,20.7603,20.7788,20.714,20.7232,101393.0
2018-12-04 13:20:00,22.38,22.38,22.19,22.25,43199.0,20.7232,20.7232,20.5473,20.6029,43199.0
2018-12-04 13:30:00,22.24,22.27,22.14,22.18,80867.0,20.5936,20.6214,20.501,20.538,80867.0
2018-12-04 13:40:00,22.18,22.28,22.11,22.26,133045.0,20.538,20.6306,20.4732,20.6121,133045.0
2018-12-04 13:50:00,22.25,22.37,22.23,22.31,40403.0,20.6029,20.714,20.5843,20.6584,40403.0
2018-12-04 14:00:00,22.31,22.34,22.27,22.34,40571.0,20.6584,20.6862,20.6214,20.6862,40571.0
2018-12-04 14:10:00,22.34,22.4,22.33,22.39,42850.0,20.6862,20.7418,20.6769,20.7325,42850.0
2018-12-04 14:20:00,22.39,22.42,22.32,22.33,80044.0,20.7325,20.7603,20.6677,20.6769,80044.0
2018-12-04 14:30:00,22.34,22.44,22.34,22.44,74876.0,20.6862,20.7788,20.6862,20.7788,74876.0
2018-12-04 14:40:00,22.43,22.47,22.39,22.46,78885.0,20.7695,20.8066,20.7325,20.7973,78885.0
2018-12-04 14:50:00,22.45,22.47,22.34,22.36,45079.0,20.7881,20.8066,20.6862,20.7047,45079.0
2018-12-04 15:00:00,22.34,22.36,22.28,22.29,91579.0,20.6862,20.7047,20.6306,20.6399,91579.0
2018-12-04 15:10:00,22.29,22.42,22.27,22.34,126916.0,20.6399,20.7603,20.6214,20.6862,126916.0
2018-12-04 15:20:00,22.34,22.41,22.32,22.35,94319.0,20.6862,20.751,20.6677,20.6955,94319.0
2018-12-04 15:30:00,22.35,22.39,22.24,22.25,125037.0,20.6955,20.7325,20.5936,20.6029,125037.0
2018-12-04 15:40:00,22.24,22.28,22.18,22.21,242802.0,20.5936,20.6306,20.538,20.5658,242802.0
2018-12-04 15:50:00,22.21,22.24,22.17,22.2,431263.0,20.5658,20.5936,20.5288,20.5566,431263.0
2018-12-06 09:30:00,21.6,21.64,21.32,21.56,234918.0,20.001,20.038,19.7417,19.9639,234918.0
2018-12-06 09:40:00,21.56,21.57,21.31,21.38,165738.0,19.9639,19.9732,19.7325,19.7973,165738.0
2018-12-06 09:50:00,21.37,21.37,21.17,21.17,244637.0,19.788,19.788,19.6028,19.6028,244637.0
2018-12-06 10:00:00,21.16,21.39,21.12,21.39,411458.0,19.5936,19.8065,19.5565,19.8065,411458.0
2018-12-06 10:10:00,21.39,21.4,21.25,21.28,154933.0,19.8065,19.8158,19.6769,19.7047,154933.0
2018-12-06 10:20:00,21.28,21.31,21.17,21.21,108697.0,19.7047,19.7325,19.6028,19.6399,108697.0
2018-12-06 10:30:00,21.22,21.31,21.17,21.19,148936.0,19.6491,19.7325,19.6028,19.6213,148936.0
2018-12-06 10:40:00,21.19,21.24,21.09,21.1,112978.0,19.6213,19.6676,19.5287,19.538,112978.0
2018-12-06 10:50:00,21.11,21.13,21.05,21.07,84913.0,19.5473,19.5658,19.4917,19.5102,84913.0
2018-12-06 11:00:00,21.07,21.12,21.01,21.02,105334.0,19.5102,19.5565,19.4547,19.4639,105334.0
2018-12-06 11:10:00,21.02,21.03,20.91,20.94,162200.0,19.4639,19.4732,19.3621,19.3898,162200.0
2018-12-06 11:20:00,20.94,20.95,20.8,20.87,144823.0,19.3898,19.3991,19.2602,19.325,144823.0
2018-12-06 11:30:00,20.87,20.98,20.82,20.96,131403.0,19.325,19.4269,19.2787,19.4084,131403.0
2018-12-06 11:40:00,20.97,21.17,20.95,21.16,175601.0,19.4176,19.6028,19.3991,19.5936,175601.0
2018-12-06 11:50:00,21.16,21.29,21.14,21.27,80575.0,19.5936,19.7139,19.575,19.6954,80575.0
2018-12-06 12:00:00,21.27,21.27,21.14,21.14,56197.0,19.6954,19.6954,19.575,19.575,56197.0
2018-12-06 12:10:00,21.14,21.31,21.13,21.29,117885.0,19.575,19.7325,19.5658,19.7139,117885.0
2018-12-06 12:20:00,21.28,21.39,21.25,21.38,147526.0,19.7047,19.8065,19.6769,19.7973,147526.0
2018-12-06 12:30:00,21.38,21.4,21.28,21.28,93571.0,19.7973,19.8158,19.7047,19.7047,93571.0
2018-12-06 12:40:00,21.29,21.33,21.26,21.33,58833.0,19.7139,19.751,19.6862,19.751,58833.0
2018-12-06 12:50:00,21.32,21.43,21.3,21.34,94195.0,19.7417,19.8436,19.7232,19.7602,94195.0
2018-12-06 13:00:00,21.33,21.34,21.2,21.21,83830.0,19.751,19.7602,19.6306,19.6399,83830.0
2018-12-06 13:10:00,21.21,21.22,21.12,21.14,50819.0,19.6399,19.6491,19.5565,19.575,50819.0
2018-12-06 13:20:00,21.14,21.18,21.11,21.12,60809.0,19.575,19.6121,19.5473,19.5565,60809.0
2018-12-06 13:30:00,21.12,21.16,21.09,21.13,52323.0,19.5565,19.5936,19.5287,19.5658,52323.0
2018-12-06 13:40:00,21.13,21.32,21.13,21.32,26609.0,19.5658,19.7417,19.5658,19.7417,26609.0
2018-12-06 13:50:00,21.33,21.38,21.33,21.38,49828.0,19.751,19.7973,19.751,19.7973,49828.0
2018-12-06 14:00:00,21.37,21.42,21.29,21.3,63436.0,19.788,19.8343,19.7139,19.7232,63436.0
2018-12-06 14:10:00,21.3,21.3,21.19,21.19,56624.0,19.7232,19.7232,19.6213,19.6213,56624.0
2018-12-06 14:20:00,21.2,21.29,21.18,21.29,75476.0,19.6306,19.7139,19.6121,19.7139,75476.0
2018-12-06 14:30:00,21.29,21.29,21.22,21.27,45269.0,19.7139,19.7139,19.6491,19.6954,45269.0
2018-12-06 14:40:00,21.27,21.33,21.19,21.22,40748.0,19.6954,19.751,19.6213,19.6491,40748.0
2018-12-06 14:50:00,21.23,21.37,21.22,21.36,66541.0,19.6584,19.788,19.6491,19.7788,66541.0
2018-12-06 15:00:00,21.37,21.45,21.32,21.37,132109.0,19.788,19.8621,19.7417,19.788,132109.0
2018-12-06 15:10:00,21.37,21.41,21.35,21.4,60171.0,19.788,19.8251,19.7695,19.8158,60171.0
2018-12-06 15:20:00,21.39,21.42,21.34,21.4,97372.0,19.8065,19.8343,19.7602,19.8158,97372.0
2018-12-06 15:30:00,21.4,21.52,21.39,21.51,156011.0,19.8158,19.9269,19.8065,19.9176,156011.0
2018-12-06 15:40:00,21.5,21.55,21.44,21.55,236519.0,19.9084,19.9547,19.8528,19.9547,236519.0
2018-12-06 15:50:00,21.55,21.63,21.54,21.62,448849.0,19.9547,20.0288,19.9454,20.0195,448849.0
2018-12-07 09:30:00,21.52,21.72,21.52,21.69,194501.0,19.9269,20.1121,19.9269,20.0843,194501.0
2018-12-07 09:40:00,21.7,21.81,21.63,21.64,153889.0,20.0936,20.1954,20.0288,20.038,153889.0
2018-12-07 09:50:00,21.64,21.69,21.58,21.68,92869.0,20.038,20.0843,19.9825,20.0751,92869.0
2018-12-07 10:00:00,21.68,21.86,21.68,21.86,88519.0,20.0751,20.2417,20.0751,20.2417,88519.0
2018-12-07 10:10:00,21.85,21.85,21.66,21.66,90286.0,20.2325,20.2325,20.0565,20.0565,90286.0
2018-12-07 10:20:00,21.66,21.73,21.66,21.71,159842.0,20.0565,20.1214,20.0565,20.1028,159842.0
2018-12-07 10:30:00,21.72,21.74,21.6,21.62,56185.0,20.1121,20.1306,20.001,20.0195,56185.0
2018-12-07 10:40:00,21.61,21.73,21.59,21.71,44473.0,20.0102,20.1214,19.9917,20.1028,44473.0
2018-12-07 10:50:00,21.71,21.81,21.67,21.79,37120.0,20.1028,20.1954,20.0658,20.1769,37120.0
2018-12-07 11:00:00,21.79,21.82,21.54,21.54,42087.0,20.1769,20.2047,19.9454,19.9454,42087.0
2018-12-07 11:10:00,21.55,21.55,21.41,21.47,136595.0,19.9547,19.9547,19.8251,19.8806,136595.0
2018-12-07 11:20:00,21.46,21.49,21.38,21.47,97520.0,19.8714,19.8991,19.7973,19.8806,97520.0
2018-12-07 11:30:00,21.47,21.59,21.47,21.51,89064.0,19.8806,19.9917,19.8806,19.9176,89064.0
2018-12-07 11:40:00,21.51,21.53,21.43,21.53,76370.0,19.9176,19.9362,19.8436,19.9362,76370.0
2018-12-07 11:50:00,21.52,21.52,21.4,21.41,32475.0,19.9269,19.9269,19.8158,19.8251,32475.0
2018-12-07 12:00:00,21.41,21.47,21.4,21.44,30687.0,19.8251,19.8806,19.8158,19.8528,30687.0
2018-12-07 12:10:00,21.43,21.52,21.25,21.31,79780.0,19.8436,19.9269,19.6769,19.7325,79780.0
2018-12-07 12:20:00,21.3,21.4,21.3,21.35,36663.0,19.7232,19.8158,19.7232,19.7695,36663.0
2018-12-07 12:30:00,21.36,21.36,21.29,21.3,31378.0,19.7788,19.7788,19.7139,19.7232,31378.0
2018-12-07 12:40:00,21.31,21.35,21.25,21.3,51616.0,19.7325,19.7695,19.6769,19.7232,51616.0
2018-12-07 12:50:00,21.31,21.45,21.31,21.42,37250.0,19.7325,19.8621,19.7325,19.8343,37250.0
2018-12-07 13:00:00,21.41,21.48,21.39,21.4,35478.0,19.8251,19.8899,19.8065,19.8158,35478.0
2018-12-07 13:10:00,21.4,21.42,21.29,21.3,44373.0,19.8158,19.8343,19.7139,19.7232,44373.0
2018-12-07 13:20:00,21.31,21.4,21.31,21.37,33695.0,19.7325,19.8158,19.7325,19.788,33695.0
2018-12-07 13:30:00,21.37,21.38,21.31,21.37,28771.0,19.788,19.7973,19.7325,19.788,28771.0
2018-12-07 13:40:00,21.37,21.42,21.37,21.39,63070.0,19.788,19.8343,19.788,19.8065,63070.0
2018-12-07 13:50:00,21.38,21.41,21.35,21.36,25559.0,19.7973,19.8251,19.7695,19.7788,25559.0
2018-12-07 14:00:00,21.36,21.36,21.2,21.2,79956.0,19.7788,19.7788,19.6306,19.6306,79956.0
2018-12-07 14:10:00,21.2,21.22,21.1,21.21,90830.0,19.6306,19.6491,19.538,19.6399,90830.0
2018-12-07 14:20:00,21.21,21.24,21.09,21.1,193014.0,19.6399,19.6676,19.5287,19.538,193014.0
2018-12-07 14:30:00,21.11,21.14,21.07,21.09,77492.0,19.5473,19.575,19.5102,19.5287,77492.0
2018-12-07 14:40:00,21.08,21.13,21.02,21.07,94002.0,19.5195,19.5658,19.4639,19.5102,94002.0
2018-12-07 14:50:00,21.07,21.1,21.02,21.04,96929.0,19.5102,19.538,19.4639,19.4824,96929.0
2018-12-07 15:00:00,21.04,21.08,20.97,21.08,148540.0,19.4824,19.5195,19.4176,19.5195,148540.0
2018-12-07 15:10:00,21.09,21.13,21.0,21.05,54157.0,19.5287,19.5658,19.4454,19.4917,54157.0
2018-12-07 15:20:00,21.05,21.13,21.02,21.11,47995.0,19.4917,19.5658,19.4639,19.5473,47995.0
2018-12-07 15:30:00,21.11,21.25,21.09,21.2,227588.0,19.5473,19.6769,19.5287,19.6306,227588.0
2018-12-07 15:40:00,21.2,21.2,21.01,21.05,301877.0,19.6306,19.6306,19.4547,19.4917,301877.0
2018-12-07 15:50:00,21.05,21.08,21.0,21.02,667728.0,19.4917,19.5195,19.4454,19.4639,667728.0
2018-12-10 09:30:00,21.0,21.13,20.91,21.04,88074.0,19.4454,19.5658,19.3621,19.4824,88074.0
2018-12-10 09:40:00,21.03,21.08,20.89,20.91,132943.0,19.4732,19.5195,19.3435,19.3621,132943.0
2018-12-10 09:50:00,20.91,20.92,20.77,20.88,119430.0,19.3621,19.3713,19.2324,19.3343,119430.0
2018-12-10 10:00:00,20.88,21.04,20.86,20.96,102227.0,19.3343,19.4824,19.3158,19.4084,102227.0
2018-12-10 10:10:00,20.96,21.03,20.88,20.89,95009.0,19.4084,19.4732,19.3343,19.3435,95009.0
2018-12-10 10:20:00,20.89,20.9,20.67,20.7,156825.0,19.3435,19.3528,19.1398,19.1676,156825.0
2018-12-10 10:30:00,20.69,20.75,20.49,20.49,80208.0,19.1584,19.2139,18.9732,18.9732,80208.0
2018-12-10 10:40:00,20.48,20.53,20.44,20.49,99242.0,18.9639,19.0102,18.9269,18.9732,99242.0
2018-12-10 10:50:00,20.48,20.53,20.41,20.45,83762.0,18.9639,19.0102,18.8991,18.9361,83762.0
2018-12-10 11:00:00,20.46,20.47,20.26,20.35,133808.0,18.9454,18.9546,18.7602,18.8435,133808.0
2018-12-10 11:10:00,20.36,20.42,20.3,20.37,224863.0,18.8528,18.9083,18.7972,18.862,224863.0
2018-12-10 11:20:00,20.36,20.41,20.29,20.38,107559.0,18.8528,18.8991,18.788,18.8713,107559.0
2018-12-10 11:30:00,20.38,20.62,20.35,20.61,99424.0,18.8713,19.0935,18.8435,19.0843,99424.0
2018-12-10 11:40:00,20.62,20.77,20.6,20.77,78034.0,19.0935,19.2324,19.075,19.2324,78034.0
2018-12-10 11:50:00,20.78,20.84,20.72,20.76,95266.0,19.2417,19.2972,19.1861,19.2232,95266.0
2018-12-10 12:00:00,20.76,20.79,20.68,20.79,95673.0,19.2232,19.2509,19.1491,19.2509,95673.0
2018-12-10 12:10:00,20.78,20.88,20.7,20.7,110469.0,19.2417,19.3343,19.1676,19.1676,110469.0
2018-12-10 12:20:00,20.7,20.81,20.67,20.72,179522.0,19.1676,19.2695,19.1398,19.1861,179522.0
2018-12-10 12:30:00,20.72,20.88,20.71,20.86,92832.0,19.1861,19.3343,19.1769,19.3158,92832.0
2018-12-10 12:40:00,20.86,21.02,20.86,21.0,118726.0,19.3158,19.4639,19.3158,19.4454,118726.0
2018-12-10 12:50:00,21.01,21.04,20.96,21.03,97489.0,19.4547,19.4824,19.4084,19.4732,97489.0
2018-12-10 13:00:00,21.03,21.04,20.94,20.98,61247.0,19.4732,19.4824,19.3898,19.4269,61247.0
2018-12-10 13:10:00,20.98,21.1,20.96,21.08,97111.0,19.4269,19.538,19.4084,19.5195,97111.0
2018-12-10 13:20:00,21.07,21.09,20.98,20.98,56505.0,19.5102,19.5287,19.4269,19.4269,56505.0
2018-12-10 13:30:00,21.0,21.04,20.98,21.0,49453.0,19.4454,19.4824,19.4269,19.4454,49453.0
2018-12-10 13:40:00,21.0,21.02,20.95,21.01,41633.0,19.4454,19.4639,19.3991,19.4547,41633.0
2018-12-10 13:50:00,21.0,21.07,20.97,20.98,50211.0,19.4454,19.5102,19.4176,19.4269,50211.0
2018-12-10 14:00:00,20.99,21.01,20.95,20.97,92019.0,19.4361,19.4547,19.3991,19.4176,92019.0
2018-12-10 14:10:00,20.97,20.98,20.9,20.91,63882.0,19.4176,19.4269,19.3528,19.3621,63882.0
2018-12-10 14:20:00,20.92,20.98,20.87,20.96,85109.0,19.3713,19.4269,19.325,19.4084,85109.0
2018-12-10 14:30:00,20.96,21.08,20.96,21.04,57982.0,19.4084,19.5195,19.4084,19.4824,57982.0
2018-12-10 14:40:00,21.03,21.07,21.02,21.04,36116.0,19.4732,19.5102,19.4639,19.4824,36116.0
2018-12-10 14:50:00,21.04,21.08,20.97,21.0,55159.0,19.4824,19.5195,19.4176,19.4454,55159.0
2018-12-10 15:00:00,21.0,21.03,20.98,21.03,50822.0,19.4454,19.4732,19.4269,19.4732,50822.0
2018-12-10 15:10:00,21.02,21.04,20.96,21.01,132158.0,19.4639,19.4824,19.4084,19.4547,132158.0
2018-12-10 15:20:00,21.02,21.05,21.0,21.05,65629.0,19.4639,19.4917,19.4454,19.4917,65629.0
2018-12-10 15:30:00,21.05,21.2,21.05,21.17,144534.0,19.4917,19.6306,19.4917,19.6028,144534.0
2018-12-10 15:40:00,21.17,21.17,21.13,21.14,148590.0,19.6028,19.6028,19.5658,19.575,148590.0
2018-12-10 15:50:00,21.14,21.15,21.09,21.13,288554.0,19.575,19.5843,19.5287,19.5658,288554.0
2018-12-11 09:30:00,21.45,21.53,21.26,21.27,149058.0,19.8621,19.9362,19.6862,19.6954,149058.0
2018-12-11 09:40:00,21.26,21.37,21.26,21.28,74042.0,19.6862,19.788,19.6862,19.7047,74042.0
2018-12-11 09:50:00,21.29,21.37,21.21,21.21,79560.0,19.7139,19.788,19.6399,19.6399,79560.0
2018-12-11 10:00:00,21.22,21.37,21.21,21.33,53253.0,19.6491,19.788,19.6399,19.751,53253.0
2018-12-11 10:10:00,21.32,21.32,21.14,21.26,65130.0,19.7417,19.7417,19.575,19.6862,65130.0
2018-12-11 10:20:00,21.25,21.31,21.19,21.28,170493.0,19.6769,19.7325,19.6213,19.7047,170493.0
2018-12-11 10:30:00,21.29,21.38,21.25,21.37,94682.0,19.7139,19.7973,19.6769,19.788,94682.0
2018-12-11 10:40:00,21.38,21.38,21.22,21.27,105700.0,19.7973,19.7973,19.6491,19.6954,105700.0
2018-12-11 10:50:00,21.27,21.42,21.24,21.41,161833.0,19.6954,19.8343,19.6676,19.8251,161833.0
2018-12-11 11:00:00,21.41,21.41,21.26,21.38,72173.0,19.8251,19.8251,19.6862,19.7973,72173.0
2018-12-11 11:10:00,21.38,21.4,21.24,21.31,98878.0,19.7973,19.8158,19.6676,19.7325,98878.0
2018-12-11 11:20:00,21.31,21.34,21.2,21.25,85609.0,19.7325,19.7602,19.6306,19.6769,85609.0
2018-12-11 11:30:00,21.25,21.26,21.21,21.24,89335.0,19.6769,19.6862,19.6399,19.6676,89335.0
2018-12-11 11:40:00,21.24,21.24,21.1,21.13,71234.0,19.6676,19.6676,19.538,19.5658,71234.0
2018-12-11 11:50:00,21.13,21.18,21.13,21.17,74072.0,19.5658,19.6121,19.5658,19.6028,74072.0
2018-12-11 12:00:00,21.16,21.21,20.99,21.04,283532.0,19.5936,19.6399,19.4361,19.4824,283532.0
2018-12-11 12:10:00,21.04,21.05,20.97,20.98,71679.0,19.4824,19.4917,19.4176,19.4269,71679.0
2018-12-11 12:20:00,20.98,21.05,20.98,21.0,65738.0,19.4269,19.4917,19.4269,19.4454,65738.0
2018-12-11 12:30:00,20.99,21.08,20.96,21.0,129459.0,19.4361,19.5195,19.4084,19.4454,129459.0
2018-12-11 12:40:00,21.01,21.08,20.98,21.05,83821.0,19.4547,19.5195,19.4269,19.4917,83821.0
2018-12-11 12:50:00,21.05,21.05,20.97,20.99,20241.0,19.4917,19.4917,19.4176,19.4361,20241.0
2018-12-11 13:00:00,20.99,21.02,20.96,21.02,23834.0,19.4361,19.4639,19.4084,19.4639,23834.0
2018-12-11 13:10:00,21.02,21.02,20.91,20.97,59352.0,19.4639,19.4639,19.3621,19.4176,59352.0
2018-12-11 13:20:00,20.97,21.0,20.86,20.86,46971.0,19.4176,19.4454,19.3158,19.3158,46971.0
2018-12-11 13:30:00,20.86,20.87,20.8,20.86,40283.0,19.3158,19.325,19.2602,19.3158,40283.0
2018-12-11 13:40:00,20.86,20.86,20.67,20.69,40484.0,19.3158,19.3158,19.1398,19.1584,40484.0
2018-12-11 13:50:00,20.69,20.7,20.59,20.64,65300.0,19.1584,19.1676,19.0658,19.1121,65300.0
2018-12-11 14:00:00,20.66,20.75,20.63,20.71,28233.0,19.1306,19.2139,19.1028,19.1769,28233.0
2018-12-11 14:10:00,20.72,20.83,20.69,20.82,34351.0,19.1861,19.288,19.1584,19.2787,34351.0
2018-12-11 14:20:00,20.81,20.96,20.8,20.95,158190.0,19.2695,19.4084,19.2602,19.3991,158190.0
2018-12-11 14:30:00,20.95,21.03,20.94,20.97,52577.0,19.3991,19.4732,19.3898,19.4176,52577.0
2018-12-11 14:40:00,20.98,21.1,20.95,21.02,61136.0,19.4269,19.538,19.3991,19.4639,61136.0
2018-12-11 14:50:00,21.02,21.03,20.98,21.01,42892.0,19.4639,19.4732,19.4269,19.4547,42892.0
2018-12-11 15:00:00,21.01,21.04,20.96,21.03,33367.0,19.4547,19.4824,19.4084,19.4732,33367.0
2018-12-11 15:10:00,21.03,21.15,21.03,21.07,33516.0,19.4732,19.5843,19.4732,19.5102,33516.0
2018-12-11 15:20:00,21.07,21.09,21.03,21.03,41760.0,19.5102,19.5287,19.4732,19.4732,41760.0
2018-12-11 15:30:00,21.03,21.1,20.99,21.0,84550.0,19.4732,19.538,19.4361,19.4454,84550.0
2018-12-11 15:40:00,21.0,21.0,20.94,20.96,122958.0,19.4454,19.4454,19.3898,19.4084,122958.0
2018-12-11 15:50:00,20.96,20.99,20.92,20.93,185364.0,19.4084,19.4361,19.3713,19.3806,185364.0
2018-12-12 09:30:00,21.29,21.42,21.18,21.33,44061.0,19.7139,19.8343,19.6121,19.751,44061.0
2018-12-12 09:40:00,21.32,21.42,21.23,21.28,38936.0,19.7417,19.8343,19.6584,19.7047,38936.0
2018-12-12 09:50:00,21.29,21.35,21.29,21.33,25582.0,19.7139,19.7695,19.7139,19.751,25582.0
2018-12-12 10:00:00,21.33,21.35,21.3,21.35,40214.0,19.751,19.7695,19.7232,19.7695,40214.0
2018-12-12 10:10:00,21.35,21.4,21.33,21.4,28388.0,19.7695,19.8158,19.751,19.8158,28388.0
2018-12-12 10:20:00,21.39,21.42,21.32,21.35,28341.0,19.8065,19.8343,19.7417,19.7695,28341.0
2018-12-12 10:30:00,21.35,21.41,21.25,21.26,26599.0,19.7695,19.8251,19.6769,19.6862,26599.0
2018-12-12 10:40:00,21.25,21.34,21.24,21.34,43341.0,19.6769,19.7602,19.6676,19.7602,43341.0
2018-12-12 10:50:00,21.34,21.45,21.33,21.38,60267.0,19.7602,19.8621,19.751,19.7973,60267.0
2018-12-12 11:00:00,21.38,21.43,21.34,21.43,27198.0,19.7973,19.8436,19.7602,19.8436,27198.0
2018-12-12 11:10:00,21.42,21.49,21.35,21.47,37187.0,19.8343,19.8991,19.7695,19.8806,37187.0
2018-12-12 11:20:00,21.48,21.56,21.45,21.47,29676.0,19.8899,19.9639,19.8621,19.8806,29676.0
2018-12-12 11:30:00,21.47,21.49,21.41,21.48,48164.0,19.8806,19.8991,19.8251,19.8899,48164.0
2018-12-12 11:40:00,21.48,21.53,21.47,21.49,89079.0,19.8899,19.9362,19.8806,19.8991,89079.0
2018-12-12 11:50:00,21.48,21.55,21.46,21.55,45862.0,19.8899,19.9547,19.8714,19.9547,45862.0
2018-12-12 12:00:00,21.56,21.6,21.51,21.56,31503.0,19.9639,20.001,19.9176,19.9639,31503.0
2018-12-12 12:10:00,21.56,21.58,21.52,21.54,30377.0,19.9639,19.9825,19.9269,19.9454,30377.0
2018-12-12 12:20:00,21.53,21.57,21.5,21.57,26500.0,19.9362,19.9732,19.9084,19.9732,26500.0
2018-12-12 12:30:00,21.57,21.58,21.5,21.52,29294.0,19.9732,19.9825,19.9084,19.9269,29294.0
2018-12-12 12:40:00,21.52,21.55,21.5,21.52,38850.0,19.9269,19.9547,19.9084,19.9269,38850.0
2018-12-12 12:50:00,21.52,21.57,21.52,21.55,21159.0,19.9269,19.9732,19.9269,19.9547,21159.0
2018-12-12 13:00:00,21.55,21.56,21.51,21.54,23760.0,19.9547,19.9639,19.9176,19.9454,23760.0
2018-12-12 13:10:00,21.54,21.59,21.53,21.54,15458.0,19.9454,19.9917,19.9362,19.9454,15458.0
2018-12-12 13:20:00,21.53,21.54,21.5,21.54,19020.0,19.9362,19.9454,19.9084,19.9454,19020.0
2018-12-12 13:30:00,21.53,21.54,21.43,21.43,28284.0,19.9362,19.9454,19.8436,19.8436,28284.0
2018-12-12 13:40:00,21.43,21.46,21.38,21.46,35800.0,19.8436,19.8714,19.7973,19.8714,35800.0
2018-12-12 13:50:00,21.46,21.47,21.38,21.43,17526.0,19.8714,19.8806,19.7973,19.8436,17526.0
2018-12-12 14:00:00,21.43,21.44,21.34,21.35,29953.0,19.8436,19.8528,19.7602,19.7695,29953.0
2018-12-12 14:10:00,21.36,21.37,21.3,21.37,23419.0,19.7788,19.788,19.7232,19.788,23419.0
2018-12-12 14:20:00,21.38,21.38,21.26,21.28,24030.0,19.7973,19.7973,19.6862,19.7047,24030.0
2018-12-12 14:30:00,21.28,21.32,21.24,21.3,45308.0,19.7047,19.7417,19.6676,19.7232,45308.0
2018-12-12 14:40:00,21.3,21.31,21.18,21.18,49819.0,19.7232,19.7325,19.6121,19.6121,49819.0
2018-12-12 14:50:00,21.18,21.27,21.17,21.24,70814.0,19.6121,19.6954,19.6028,19.6676,70814.0
2018-12-12 15:00:00,21.23,21.28,21.21,21.26,40607.0,19.6584,19.7047,19.6399,19.6862,40607.0
2018-12-12 15:10:00,21.27,21.29,21.2,21.21,28287.0,19.6954,19.7139,19.6306,19.6399,28287.0
2018-12-12 15:20:00,21.22,21.29,21.22,21.24,64490.0,19.6491,19.7139,19.6491,19.6676,64490.0
2018-12-12 15:30:00,21.24,21.32,21.23,21.32,47562.0,19.6676,19.7417,19.6584,19.7417,47562.0
2018-12-12 15:40:00,21.31,21.35,21.25,21.26,96051.0,19.7325,19.7695,19.6769,19.6862,96051.0
2018-12-12 15:50:00,21.27,21.27,21.14,21.16,171274.0,19.6954,19.6954,19.575,19.5936,171274.0
2018-12-13 09:30:00,21.25,21.36,21.16,21.16,72240.0,19.6769,19.7788,19.5936,19.5936,72240.0
2018-12-13 09:40:00,21.17,21.18,21.02,21.04,73465.0,19.6028,19.6121,19.4639,19.4824,73465.0
2018-12-13 09:50:00,21.02,21.05,20.79,20.81,62454.0,19.4639,19.4917,19.2509,19.2695,62454.0
2018-12-13 10:00:00,20.81,20.99,20.78,20.94,40996.0,19.2695,19.4361,19.2417,19.3898,40996.0
2018-12-13 10:10:00,20.93,21.02,20.93,20.95,38733.0,19.3806,19.4639,19.3806,19.3991,38733.0
2018-12-13 10:20:00,20.96,21.03,20.91,20.94,32921.0,19.4084,19.4732,19.3621,19.3898,32921.0
2018-12-13 10:30:00,20.92,21.0,20.9,20.97,29744.0,19.3713,19.4454,19.3528,19.4176,29744.0
2018-12-13 10:40:00,20.96,20.96,20.88,20.91,50235.0,19.4084,19.4084,19.3343,19.3621,50235.0
2018-12-13 10:50:00,20.9,20.9,20.81,20.87,70624.0,19.3528,19.3528,19.2695,19.325,70624.0
2018-12-13 11:00:00,20.88,20.89,20.77,20.86,77999.0,19.3343,19.3435,19.2324,19.3158,77999.0
2018-12-13 11:10:00,20.85,20.85,20.72,20.73,39197.0,19.3065,19.3065,19.1861,19.1954,39197.0
2018-12-13 11:20:00,20.74,20.84,20.72,20.82,33725.0,19.2047,19.2972,19.1861,19.2787,33725.0
2018-12-13 11:30:00,20.81,20.87,20.8,20.82,31843.0,19.2695,19.325,19.2602,19.2787,31843.0
2018-12-13 11:40:00,20.81,20.9,20.78,20.79,30585.0,19.2695,19.3528,19.2417,19.2509,30585.0
2018-12-13 11:50:00,20.78,20.78,20.67,20.67,52017.0,19.2417,19.2417,19.1398,19.1398,52017.0
2018-12-13 12:00:00,20.66,20.69,20.59,20.67,70251.0,19.1306,19.1584,19.0658,19.1398,70251.0
2018-12-13 12:10:00,20.66,20.74,20.66,20.73,28029.0,19.1306,19.2047,19.1306,19.1954,28029.0
2018-12-13 12:20:00,20.73,20.73,20.67,20.69,36693.0,19.1954,19.1954,19.1398,19.1584,36693.0
2018-12-13 12:30:00,20.69,20.8,20.69,20.78,28752.0,19.1584,19.2602,19.1584,19.2417,28752.0
2018-12-13 12:40:00,20.78,20.79,20.73,20.76,18960.0,19.2417,19.2509,19.1954,19.2232,18960.0
2018-12-13 12:50:00,20.77,20.78,20.73,20.75,22552.0,19.2324,19.2417,19.1954,19.2139,22552.0
2018-12-13 13:00:00,20.75,20.76,20.67,20.73,24458.0,19.2139,19.2232,19.1398,19.1954,24458.0
2018-12-13 13:10:00,20.72,20.75,20.7,20.71,19842.0,19.1861,19.2139,19.1676,19.1769,19842.0
2018-12-13 13:20:00,20.71,20.79,20.71,20.79,74595.0,19.1769,19.2509,19.1769,19.2509,74595.0
2018-12-13 13:30:00,20.79,20.89,20.78,20.89,42108.0,19.2509,19.3435,19.2417,19.3435,42108.0
2018-12-13 13:40:00,20.9,20.91,20.85,20.85,31688.0,19.3528,19.3621,19.3065,19.3065,31688.0
2018-12-13 13:50:00,20.86,20.89,20.82,20.86,106513.0,19.3158,19.3435,19.2787,19.3158,106513.0
2018-12-13 14:00:00,20.86,20.9,20.77,20.77,105430.0,19.3158,19.3528,19.2324,19.2324,105430.0
2018-12-13 14:10:00,20.77,20.79,20.73,20.77,43121.0,19.2324,19.2509,19.1954,19.2324,43121.0
2018-12-13 14:20:00,20.77,20.78,20.71,20.75,38545.0,19.2324,19.2417,19.1769,19.2139,38545.0
2018-12-13 14:30:00,20.74,20.75,20.7,20.72,24121.0,19.2047,19.2139,19.1676,19.1861,24121.0
2018-12-13 14:40:00,20.73,20.74,20.69,20.71,31607.0,19.1954,19.2047,19.1584,19.1769,31607.0
2018-12-13 14:50:00,20.71,20.8,20.71,20.76,34773.0,19.1769,19.2602,19.1769,19.2232,34773.0
2018-12-13 15:00:00,20.76,20.78,20.72,20.72,21226.0,19.2232,19.2417,19.1861,19.1861,21226.0
2018-12-13 15:10:00,20.71,20.79,20.68,20.76,18104.0,19.1769,19.2509,19.1491,19.2232,18104.0
2018-12-13 15:20:00,20.77,20.81,20.75,20.76,29973.0,19.2324,19.2695,19.2139,19.2232,29973.0
2018-12-13 15:30:00,20.76,20.77,20.69,20.71,50007.0,19.2232,19.2324,19.1584,19.1769,50007.0
2018-12-13 15:40:00,20.71,20.82,20.71,20.8,127141.0,19.1769,19.2787,19.1769,19.2602,127141.0
2018-12-13 15:50:00,20.8,20.81,20.75,20.79,308363.0,19.2602,19.2695,19.2139,19.2509,308363.0
2018-12-14 09:30:00,20.5,20.82,20.43,20.79,96772.0,18.9824,19.2787,18.9176,19.2509,96772.0
2018-12-14 09:40:00,20.79,20.8,20.56,20.57,132995.0,19.2509,19.2602,19.038,19.0472,132995.0
2018-12-14 09:50:00,20.57,20.61,20.51,20.54,91620.0,19.0472,19.0843,18.9917,19.0195,91620.0
2018-12-14 10:00:00,20.54,20.61,20.51,20.61,130101.0,19.0195,19.0843,18.9917,19.0843,130101.0
2018-12-14 10:10:00,20.61,20.63,20.54,20.6,75413.0,19.0843,19.1028,19.0195,19.075,75413.0
2018-12-14 10:20:00,20.61,20.61,20.36,20.36,149201.0,19.0843,19.0843,18.8528,18.8528,149201.0
2018-12-14 10:30:00,20.36,20.38,20.28,20.37,70234.0,18.8528,18.8713,18.7787,18.862,70234.0
2018-12-14 10:40:00,20.37,20.54,20.37,20.51,63949.0,18.862,19.0195,18.862,18.9917,63949.0
2018-12-14 10:50:00,20.5,20.55,20.43,20.44,37973.0,18.9824,19.0287,18.9176,18.9269,37973.0
2018-12-14 11:00:00,20.43,20.5,20.42,20.46,115536.0,18.9176,18.9824,18.9083,18.9454,115536.0
2018-12-14 11:10:00,20.45,20.49,20.41,20.46,43143.0,18.9361,18.9732,18.8991,18.9454,43143.0
2018-12-14 11:20:00,20.46,20.49,20.35,20.41,48553.0,18.9454,18.9732,18.8435,18.8991,48553.0
2018-12-14 11:30:00,20.4,20.49,20.4,20.48,54970.0,18.8898,18.9732,18.8898,18.9639,54970.0
2018-12-14 11:40:00,20.48,20.52,20.4,20.41,53526.0,18.9639,19.0009,18.8898,18.8991,53526.0
2018-12-14 11:50:00,20.4,20.42,20.33,20.36,45241.0,18.8898,18.9083,18.825,18.8528,45241.0
2018-12-14 12:00:00,20.36,20.4,20.35,20.37,30054.0,18.8528,18.8898,18.8435,18.862,30054.0
2018-12-14 12:10:00,20.37,20.43,20.36,20.38,77023.0,18.862,18.9176,18.8528,18.8713,77023.0
2018-12-14 12:20:00,20.38,20.42,20.35,20.38,26187.0,18.8713,18.9083,18.8435,18.8713,26187.0
2018-12-14 12:30:00,20.38,20.44,20.35,20.35,68464.0,18.8713,18.9269,18.8435,18.8435,68464.0
2018-12-14 12:40:00,20.35,20.37,20.3,20.32,26259.0,18.8435,18.862,18.7972,18.8157,26259.0
2018-12-14 12:50:00,20.32,20.34,20.27,20.27,28604.0,18.8157,18.8343,18.7694,18.7694,28604.0
2018-12-14 13:00:00,20.27,20.34,20.27,20.31,44376.0,18.7694,18.8343,18.7694,18.8065,44376.0
2018-12-14 13:10:00,20.31,20.37,20.3,20.34,30054.0,18.8065,18.862,18.7972,18.8343,30054.0
2018-12-14 13:20:00,20.34,20.36,20.31,20.33,33057.0,18.8343,18.8528,18.8065,18.825,33057.0
2018-12-14 13:30:00,20.32,20.34,20.27,20.3,32087.0,18.8157,18.8343,18.7694,18.7972,32087.0
2018-12-14 13:40:00,20.3,20.33,20.23,20.25,59823.0,18.7972,18.825,18.7324,18.7509,59823.0
2018-12-14 13:50:00,20.25,20.26,20.22,20.22,50838.0,18.7509,18.7602,18.7231,18.7231,50838.0
2018-12-14 14:00:00,20.23,20.24,20.16,20.16,75205.0,18.7324,18.7417,18.6676,18.6676,75205.0
2018-12-14 14:10:00,20.16,20.19,20.13,20.17,77702.0,18.6676,18.6954,18.6398,18.6768,77702.0
2018-12-14 14:20:00,20.16,20.23,20.15,20.19,39890.0,18.6676,18.7324,18.6583,18.6954,39890.0
2018-12-14 14:30:00,20.19,20.2,20.09,20.09,54312.0,18.6954,18.7046,18.6028,18.6028,54312.0
2018-12-14 14:40:00,20.09,20.13,20.05,20.06,107117.0,18.6028,18.6398,18.5657,18.575,107117.0
2018-12-14 14:50:00,20.06,20.13,20.03,20.06,171459.0,18.575,18.6398,18.5472,18.575,171459.0
2018-12-14 15:00:00,20.06,20.1,20.04,20.05,127978.0,18.575,18.612,18.5565,18.5657,127978.0
2018-12-14 15:10:00,20.05,20.14,20.05,20.1,154181.0,18.5657,18.6491,18.5657,18.612,154181.0
2018-12-14 15:20:00,20.09,20.11,20.04,20.09,142395.0,18.6028,18.6213,18.5565,18.6028,142395.0
2018-12-14 15:30:00,20.1,20.1,20.03,20.04,190583.0,18.612,18.612,18.5472,18.5565,190583.0
2018-12-14 15:40:00,20.03,20.05,20.0,20.01,269248.0,18.5472,18.5657,18.5194,18.5287,269248.0
2018-12-14 15:50:00,20.01,20.13,20.01,20.12,384852.0,18.5287,18.6398,18.5287,18.6305,384852.0
2018-12-17 09:30:00,19.99,20.07,19.8,19.99,121283.0,18.5102,18.5842,18.3342,18.5102,121283.0
2018-12-17 09:40:00,19.97,20.02,19.85,19.89,91306.0,18.4917,18.538,18.3805,18.4176,91306.0
2018-12-17 09:50:00,19.89,19.94,19.86,19.9,104529.0,18.4176,18.4639,18.3898,18.4268,104529.0
2018-12-17 10:00:00,19.9,19.98,19.88,19.97,136272.0,18.4268,18.5009,18.4083,18.4917,136272.0
2018-12-17 10:10:00,19.96,20.13,19.93,20.1,129644.0,18.4824,18.6398,18.4546,18.612,129644.0
2018-12-17 10:20:00,20.09,20.23,20.07,20.21,212081.0,18.6028,18.7324,18.5842,18.7139,212081.0
2018-12-17 10:30:00,20.21,20.23,20.0,20.0,85328.0,18.7139,18.7324,18.5194,18.5194,85328.0
2018-12-17 10:40:00,19.99,20.13,19.98,20.02,101684.0,18.5102,18.6398,18.5009,18.538,101684.0
2018-12-17 10:50:00,20.01,20.09,19.95,20.08,90325.0,18.5287,18.6028,18.4731,18.5935,90325.0
2018-12-17 11:00:00,20.09,20.15,20.08,20.13,114041.0,18.6028,18.6583,18.5935,18.6398,114041.0
2018-12-17 11:10:00,20.14,20.18,20.11,20.18,74573.0,18.6491,18.6861,18.6213,18.6861,74573.0
2018-12-17 11:20:00,20.18,20.24,20.15,20.2,143033.0,18.6861,18.7417,18.6583,18.7046,143033.0
2018-12-17 11:30:00,20.2,20.21,20.04,20.06,73168.0,18.7046,18.7139,18.5565,18.575,73168.0
2018-12-17 11:40:00,20.05,20.07,19.95,19.99,90344.0,18.5657,18.5842,18.4731,18.5102,90344.0
2018-12-17 11:50:00,19.99,20.01,19.95,20.0,41613.0,18.5102,18.5287,18.4731,18.5194,41613.0
2018-12-17 12:00:00,20.0,20.02,19.98,19.99,38848.0,18.5194,18.538,18.5009,18.5102,38848.0
2018-12-17 12:10:00,19.99,20.0,19.92,19.97,84039.0,18.5102,18.5194,18.4454,18.4917,84039.0
2018-12-17 12:20:00,19.98,20.02,19.97,20.0,129613.0,18.5009,18.538,18.4917,18.5194,129613.0
2018-12-17 12:30:00,19.99,19.99,19.9,19.93,126364.0,18.5102,18.5102,18.4268,18.4546,126364.0
2018-12-17 12:40:00,19.94,20.0,19.87,19.99,152353.0,18.4639,18.5194,18.3991,18.5102,152353.0
2018-12-17 12:50:00,19.99,20.01,19.93,19.97,157180.0,18.5102,18.5287,18.4546,18.4917,157180.0
2018-12-17 13:00:00,19.97,20.02,19.92,19.98,195693.0,18.4917,18.538,18.4454,18.5009,195693.0
2018-12-17 13:10:00,19.99,20.02,19.94,19.96,224963.0,18.5102,18.538,18.4639,18.4824,224963.0
2018-12-17 13:20:00,19.96,20.01,19.9,19.94,150654.0,18.4824,18.5287,18.4268,18.4639,150654.0
2018-12-17 13:30:00,19.94,19.97,19.84,19.88,100356.0,18.4639,18.4917,18.3713,18.4083,100356.0
2018-12-17 13:40:00,19.88,19.92,19.84,19.86,159302.0,18.4083,18.4454,18.3713,18.3898,159302.0
2018-12-17 13:50:00,19.87,19.93,19.84,19.86,52894.0,18.3991,18.4546,18.3713,18.3898,52894.0
2018-12-17 14:00:00,19.86,19.87,19.79,19.84,39512.0,18.3898,18.3991,18.325,18.3713,39512.0
2018-12-17 14:10:00,19.82,19.9,19.82,19.85,48650.0,18.3528,18.4268,18.3528,18.3805,48650.0
2018-12-17 14:20:00,19.85,19.88,19.73,19.75,218750.0,18.3805,18.4083,18.2694,18.2879,218750.0
2018-12-17 14:30:00,19.74,19.75,19.7,19.73,77543.0,18.2787,18.2879,18.2416,18.2694,77543.0
2018-12-17 14:40:00,19.74,19.81,19.73,19.76,69175.0,18.2787,18.3435,18.2694,18.2972,69175.0
2018-12-17 14:50:00,19.76,19.76,19.7,19.74,93043.0,18.2972,18.2972,18.2416,18.2787,93043.0
2018-12-17 15:00:00,19.74,19.77,19.7,19.71,93375.0,18.2787,18.3065,18.2416,18.2509,93375.0
2018-12-17 15:10:00,19.71,19.82,19.7,19.75,183923.0,18.2509,18.3528,18.2416,18.2879,183923.0
2018-12-17 15:20:00,19.74,19.78,19.69,19.73,160033.0,18.2787,18.3157,18.2324,18.2694,160033.0
2018-12-17 15:30:00,19.73,19.77,19.68,19.76,205548.0,18.2694,18.3065,18.2231,18.2972,205548.0
2018-12-17 15:40:00,19.75,19.76,19.66,19.68,244216.0,18.2879,18.2972,18.2046,18.2231,244216.0
2018-12-17 15:50:00,19.68,19.8,19.67,19.8,399987.0,18.2231,18.3342,18.2139,18.3342,399987.0
2018-12-18 09:30:00,19.95,20.03,19.86,19.96,172241.0,18.4731,18.5472,18.3898,18.4824,172241.0
2018-12-18 09:40:00,19.98,20.04,19.89,20.01,165480.0,18.5009,18.5565,18.4176,18.5287,165480.0
2018-12-18 09:50:00,20.02,20.03,19.95,19.97,108817.0,18.538,18.5472,18.4731,18.4917,108817.0
2018-12-18 10:00:00,19.96,19.96,19.82,19.87,121566.0,18.4824,18.4824,18.3528,18.3991,121566.0
2018-12-18 10:10:00,19.87,19.92,19.85,19.88,171230.0,18.3991,18.4454,18.3805,18.4083,171230.0
2018-12-18 10:20:00,19.89,19.89,19.83,19.87,102736.0,18.4176,18.4176,18.362,18.3991,102736.0
2018-12-18 10:30:00,19.87,19.98,19.86,19.98,139112.0,18.3991,18.5009,18.3898,18.5009,139112.0
2018-12-18 10:40:00,19.97,19.98,19.83,19.85,241519.0,18.4917,18.5009,18.362,18.3805,241519.0
2018-12-18 10:50:00,19.85,19.95,19.83,19.89,132524.0,18.3805,18.4731,18.362,18.4176,132524.0
2018-12-18 11:00:00,19.9,19.99,19.89,19.94,86042.0,18.4268,18.5102,18.4176,18.4639,86042.0
2018-12-18 11:10:00,19.93,19.95,19.87,19.9,42980.0,18.4546,18.4731,18.3991,18.4268,42980.0
2018-12-18 11:20:00,19.9,19.91,19.83,19.88,71728.0,18.4268,18.4361,18.362,18.4083,71728.0
2018-12-18 11:30:00,19.89,20.02,19.88,20.02,55683.0,18.4176,18.538,18.4083,18.538,55683.0
2018-12-18 11:40:00,20.01,20.02,19.94,19.98,139829.0,18.5287,18.538,18.4639,18.5009,139829.0
2018-12-18 11:50:00,19.98,20.02,19.93,19.94,71887.0,18.5009,18.538,18.4546,18.4639,71887.0
2018-12-18 12:00:00,19.94,20.05,19.93,20.05,50778.0,18.4639,18.5657,18.4546,18.5657,50778.0
2018-12-18 12:10:00,20.05,20.11,20.03,20.06,71756.0,18.5657,18.6213,18.5472,18.575,71756.0
2018-12-18 12:20:00,20.06,20.07,20.0,20.0,78639.0,18.575,18.5842,18.5194,18.5194,78639.0
2018-12-18 12:30:00,20.01,20.04,19.96,19.96,64966.0,18.5287,18.5565,18.4824,18.4824,64966.0
2018-12-18 12:40:00,19.97,19.99,19.9,19.98,55900.0,18.4917,18.5102,18.4268,18.5009,55900.0
2018-12-18 12:50:00,19.99,20.0,19.94,19.94,45161.0,18.5102,18.5194,18.4639,18.4639,45161.0
2018-12-18 13:00:00,19.95,19.96,19.9,19.93,30114.0,18.4731,18.4824,18.4268,18.4546,30114.0
2018-12-18 13:10:00,19.93,19.95,19.91,19.92,25936.0,18.4546,18.4731,18.4361,18.4454,25936.0
2018-12-18 13:20:00,19.91,19.95,19.87,19.89,46257.0,18.4361,18.4731,18.3991,18.4176,46257.0
2018-12-18 13:30:00,19.89,19.9,19.86,19.87,31884.0,18.4176,18.4268,18.3898,18.3991,31884.0
2018-12-18 13:40:00,19.87,19.91,19.85,19.91,29947.0,18.3991,18.4361,18.3805,18.4361,29947.0
2018-12-18 13:50:00,19.91,19.92,19.84,19.86,37659.0,18.4361,18.4454,18.3713,18.3898,37659.0
2018-12-18 14:00:00,19.86,19.94,19.86,19.94,32624.0,18.3898,18.4639,18.3898,18.4639,32624.0
2018-12-18 14:10:00,19.94,19.95,19.87,19.9,40341.0,18.4639,18.4731,18.3991,18.4268,40341.0
2018-12-18 14:20:00,19.9,19.95,19.89,19.93,36603.0,18.4268,18.4731,18.4176,18.4546,36603.0
2018-12-18 14:30:00,19.93,19.93,19.88,19.9,57362.0,18.4546,18.4546,18.4083,18.4268,57362.0
2018-12-18 14:40:00,19.91,19.91,19.82,19.89,111323.0,18.4361,18.4361,18.3528,18.4176,111323.0
2018-12-18 14:50:00,19.89,19.91,19.85,19.86,128269.0,18.4176,18.4361,18.3805,18.3898,128269.0
2018-12-18 15:00:00,19.86,19.89,19.78,19.82,180665.0,18.3898,18.4176,18.3157,18.3528,180665.0
2018-12-18 15:10:00,19.82,19.89,19.81,19.87,147881.0,18.3528,18.4176,18.3435,18.3991,147881.0
2018-12-18 15:20:00,19.86,19.89,19.8,19.83,190004.0,18.3898,18.4176,18.3342,18.362,190004.0
2018-12-18 15:30:00,19.83,19.9,19.82,19.86,155658.0,18.362,18.4268,18.3528,18.3898,155658.0
2018-12-18 15:40:00,19.87,19.95,19.86,19.94,162301.0,18.3991,18.4731,18.3898,18.4639,162301.0
2018-12-18 15:50:00,19.94,19.94,19.89,19.91,453026.0,18.4639,18.4639,18.4176,18.4361,453026.0
2018-12-19 09:30:00,19.85,19.87,19.73,19.85,80735.0,18.3805,18.3991,18.2694,18.3805,80735.0
2018-12-19 09:40:00,19.85,20.04,19.85,20.01,145527.0,18.3805,18.5565,18.3805,18.5287,145527.0
2018-12-19 09:50:00,20.0,20.09,19.93,19.94,100147.0,18.5194,18.6028,18.4546,18.4639,100147.0
2018-12-19 10:00:00,19.92,20.03,19.92,20.02,63151.0,18.4454,18.5472,18.4454,18.538,63151.0
2018-12-19 10:10:00,20.01,20.05,19.96,20.03,69692.0,18.5287,18.5657,18.4824,18.5472,69692.0
2018-12-19 10:20:00,20.02,20.06,19.92,19.92,83205.0,18.538,18.575,18.4454,18.4454,83205.0
2018-12-19 10:30:00,19.93,20.05,19.92,20.04,39611.0,18.4546,18.5657,18.4454,18.5565,39611.0
2018-12-19 10:40:00,20.04,20.07,19.99,20.01,44384.0,18.5565,18.5842,18.5102,18.5287,44384.0
2018-12-19 10:50:00,20.01,20.08,20.0,20.07,41089.0,18.5287,18.5935,18.5194,18.5842,41089.0
2018-12-19 11:00:00,20.07,20.08,20.01,20.04,45264.0,18.5842,18.5935,18.5287,18.5565,45264.0
2018-12-19 11:10:00,20.04,20.05,19.96,20.0,37918.0,18.5565,18.5657,18.4824,18.5194,37918.0
2018-12-19 11:20:00,19.99,20.02,19.96,19.97,22173.0,18.5102,18.538,18.4824,18.4917,22173.0
2018-12-19 11:30:00,19.96,19.97,19.9,19.91,32195.0,18.4824,18.4917,18.4268,18.4361,32195.0
2018-12-19 11:40:00,19.92,19.92,19.87,19.9,32806.0,18.4454,18.4454,18.3991,18.4268,32806.0
2018-12-19 11:50:00,19.91,19.99,19.91,19.96,36727.0,18.4361,18.5102,18.4361,18.4824,36727.0
2018-12-19 12:00:00,19.97,19.99,19.95,19.97,34520.0,18.4917,18.5102,18.4731,18.4917,34520.0
2018-12-19 12:10:00,19.96,19.99,19.93,19.99,40898.0,18.4824,18.5102,18.4546,18.5102,40898.0
2018-12-19 12:20:00,19.99,20.01,19.96,20.0,33372.0,18.5102,18.5287,18.4824,18.5194,33372.0
2018-12-19 12:30:00,20.01,20.01,19.98,20.0,24736.0,18.5287,18.5287,18.5009,18.5194,24736.0
2018-12-19 12:40:00,20.01,20.03,20.0,20.03,26058.0,18.5287,18.5472,18.5194,18.5472,26058.0
2018-12-19 12:50:00,20.03,20.05,19.92,19.93,111648.0,18.5472,18.5657,18.4454,18.4546,111648.0
2018-12-19 13:00:00,19.92,19.95,19.91,19.93,57745.0,18.4454,18.4731,18.4361,18.4546,57745.0
2018-12-19 13:10:00,19.93,20.0,19.93,19.97,92721.0,18.4546,18.5194,18.4546,18.4917,92721.0
2018-12-19 13:20:00,19.98,19.99,19.95,19.96,60723.0,18.5009,18.5102,18.4731,18.4824,60723.0
2018-12-19 13:30:00,19.97,20.0,19.96,19.99,34386.0,18.4917,18.5194,18.4824,18.5102,34386.0
2018-12-19 13:40:00,20.0,20.03,19.98,20.03,41098.0,18.5194,18.5472,18.5009,18.5472,41098.0
2018-12-19 13:50:00,20.02,20.08,20.0,20.08,33478.0,18.538,18.5935,18.5194,18.5935,33478.0
2018-12-19 14:00:00,20.08,20.11,19.68,19.7,196376.0,18.5935,18.6213,18.2231,18.2416,196376.0
2018-12-19 14:10:00,19.7,19.71,19.53,19.65,188853.0,18.2416,18.2509,18.0842,18.1953,188853.0
2018-12-19 14:20:00,19.64,19.74,19.56,19.73,144965.0,18.1861,18.2787,18.112,18.2694,144965.0
2018-12-19 14:30:00,19.74,19.86,19.71,19.84,96830.0,18.2787,18.3898,18.2509,18.3713,96830.0
2018-12-19 14:40:00,19.84,19.84,19.59,19.66,211674.0,18.3713,18.3713,18.1398,18.2046,211674.0
2018-12-19 14:50:00,19.65,19.65,19.34,19.4,187755.0,18.1953,18.1953,17.9083,17.9638,187755.0
2018-12-19 15:00:00,19.4,19.41,19.15,19.25,198260.0,17.9638,17.9731,17.7324,17.825,198260.0
2018-12-19 15:10:00,19.26,19.4,19.21,19.32,164114.0,17.8342,17.9638,17.7879,17.8898,164114.0
2018-12-19 15:20:00,19.32,19.43,19.29,19.31,344613.0,17.8898,17.9916,17.862,17.8805,344613.0
2018-12-19 15:30:00,19.31,19.38,19.28,19.33,293478.0,17.8805,17.9453,17.8527,17.899,293478.0
2018-12-19 15:40:00,19.32,19.36,19.28,19.36,334468.0,17.8898,17.9268,17.8527,17.9268,334468.0
2018-12-19 15:50:00,19.36,19.4,19.33,19.37,550364.0,17.9268,17.9638,17.899,17.9361,550364.0
2018-12-20 09:30:00,19.2,19.36,19.15,19.33,127087.0,17.7787,17.9268,17.7324,17.899,127087.0
2018-12-20 09:40:00,19.32,19.33,19.07,19.08,132291.0,17.8898,17.899,17.6583,17.6675,132291.0
2018-12-20 09:50:00,19.07,19.3,19.02,19.25,119847.0,17.6583,17.8713,17.612,17.825,119847.0
2018-12-20 10:00:00,19.23,19.28,19.08,19.25,218677.0,17.8064,17.8527,17.6675,17.825,218677.0
2018-12-20 10:10:00,19.25,19.31,19.23,19.25,205439.0,17.825,17.8805,17.8064,17.825,205439.0
2018-12-20 10:20:00,19.25,19.3,19.23,19.27,132849.0,17.825,17.8713,17.8064,17.8435,132849.0
2018-12-20 10:30:00,19.26,19.34,19.25,19.28,81245.0,17.8342,17.9083,17.825,17.8527,81245.0
2018-12-20 10:40:00,19.27,19.39,19.25,19.27,68772.0,17.8435,17.9546,17.825,17.8435,68772.0
2018-12-20 10:50:00,19.26,19.34,19.25,19.31,91331.0,17.8342,17.9083,17.825,17.8805,91331.0
2018-12-20 11:00:00,19.32,19.35,19.25,19.3,86674.0,17.8898,17.9176,17.825,17.8713,86674.0
2018-12-20 11:10:00,19.3,19.32,19.25,19.28,124091.0,17.8713,17.8898,17.825,17.8527,124091.0
2018-12-20 11:20:00,19.27,19.28,19.21,19.25,209636.0,17.8435,17.8527,17.7879,17.825,209636.0
2018-12-20 11:30:00,19.25,19.28,19.21,19.23,137464.0,17.825,17.8527,17.7879,17.8064,137464.0
2018-12-20 11:40:00,19.24,19.27,19.1,19.13,162562.0,17.8157,17.8435,17.6861,17.7138,162562.0
2018-12-20 11:50:00,19.12,19.19,19.02,19.05,174602.0,17.7046,17.7694,17.612,17.6398,174602.0
2018-12-20 12:00:00,19.06,19.12,19.02,19.04,126884.0,17.649,17.7046,17.612,17.6305,126884.0
2018-12-20 12:10:00,19.05,19.11,18.96,19.11,288595.0,17.6398,17.6953,17.5564,17.6953,288595.0
2018-12-20 12:20:00,19.11,19.21,19.09,19.2,70165.0,17.6953,17.7879,17.6768,17.7787,70165.0
2018-12-20 12:30:00,19.21,19.22,19.1,19.12,153879.0,17.7879,17.7972,17.6861,17.7046,153879.0
2018-12-20 12:40:00,19.13,19.13,19.01,19.02,220849.0,17.7138,17.7138,17.6027,17.612,220849.0
2018-12-20 12:50:00,19.02,19.07,18.96,19.02,112825.0,17.612,17.6583,17.5564,17.612,112825.0
2018-12-20 13:00:00,19.02,19.03,18.93,18.95,97715.0,17.612,17.6212,17.5286,17.5472,97715.0
2018-12-20 13:10:00,18.95,19.04,18.94,18.99,75851.0,17.5472,17.6305,17.5379,17.5842,75851.0
2018-12-20 13:20:00,18.99,19.04,18.96,18.98,87552.0,17.5842,17.6305,17.5564,17.5749,87552.0
2018-12-20 13:30:00,18.98,19.04,18.97,19.01,62793.0,17.5749,17.6305,17.5657,17.6027,62793.0
2018-12-20 13:40:00,19.0,19.03,18.92,19.02,68361.0,17.5935,17.6212,17.5194,17.612,68361.0
2018-12-20 13:50:00,19.0,19.01,18.96,18.97,56784.0,17.5935,17.6027,17.5564,17.5657,56784.0
2018-12-20 14:00:00,18.96,18.98,18.88,18.95,232891.0,17.5564,17.5749,17.4823,17.5472,232891.0
2018-12-20 14:10:00,18.96,18.98,18.87,18.89,252340.0,17.5564,17.5749,17.4731,17.4916,252340.0
2018-12-20 14:20:00,18.89,19.07,18.89,19.06,140561.0,17.4916,17.6583,17.4916,17.649,140561.0
2018-12-20 14:30:00,19.06,19.12,19.02,19.03,154087.0,17.649,17.7046,17.612,17.6212,154087.0
2018-12-20 14:40:00,19.02,19.2,19.02,19.19,204256.0,17.612,17.7787,17.612,17.7694,204256.0
2018-12-20 14:50:00,19.19,19.2,19.04,19.1,94982.0,17.7694,17.7787,17.6305,17.6861,94982.0
2018-12-20 15:00:00,19.09,19.1,18.98,19.05,147587.0,17.6768,17.6861,17.5749,17.6398,147587.0
2018-12-20 15:10:00,19.05,19.1,19.0,19.06,147562.0,17.6398,17.6861,17.5935,17.649,147562.0
2018-12-20 15:20:00,19.06,19.2,19.04,19.06,181383.0,17.649,17.7787,17.6305,17.649,181383.0
2018-12-20 15:30:00,19.06,19.19,19.03,19.18,392133.0,17.649,17.7694,17.6212,17.7601,392133.0
2018-12-20 15:40:00,19.17,19.21,19.04,19.07,315310.0,17.7509,17.7879,17.6305,17.6583,315310.0
2018-12-20 15:50:00,19.07,19.11,19.04,19.1,610416.0,17.6583,17.6953,17.6305,17.6861,610416.0
2018-12-21 09:30:00,19.1,19.25,19.01,19.22,94443.0,17.6861,17.825,17.6027,17.7972,94443.0
2018-12-21 09:40:00,19.23,19.29,19.12,19.26,90560.0,17.8064,17.862,17.7046,17.8342,90560.0
2018-12-21 09:50:00,19.27,19.36,19.24,19.36,54100.0,17.8435,17.9268,17.8157,17.9268,54100.0
2018-12-21 10:00:00,19.35,19.38,19.28,19.38,69296.0,17.9176,17.9453,17.8527,17.9453,69296.0
2018-12-21 10:10:00,19.37,19.65,19.36,19.62,99560.0,17.9361,18.1953,17.9268,18.1676,99560.0
2018-12-21 10:20:00,19.64,19.68,19.5,19.58,81824.0,18.1861,18.2231,18.0564,18.1305,81824.0
2018-12-21 10:30:00,19.57,19.59,19.47,19.5,77750.0,18.1213,18.1398,18.0287,18.0564,77750.0
2018-12-21 10:40:00,19.49,19.61,19.46,19.58,84493.0,18.0472,18.1583,18.0194,18.1305,84493.0
2018-12-21 10:50:00,19.57,19.6,19.48,19.5,43187.0,18.1213,18.149,18.0379,18.0564,43187.0
2018-12-21 11:00:00,19.51,19.57,19.37,19.37,78418.0,18.0657,18.1213,17.9361,17.9361,78418.0
2018-12-21 11:10:00,19.37,19.42,19.3,19.39,117256.0,17.9361,17.9824,17.8713,17.9546,117256.0
2018-12-21 11:20:00,19.39,19.43,19.34,19.42,59057.0,17.9546,17.9916,17.9083,17.9824,59057.0
2018-12-21 11:30:00,19.43,19.46,19.4,19.45,94776.0,17.9916,18.0194,17.9638,18.0101,94776.0
2018-12-21 11:40:00,19.46,19.48,19.41,19.42,98150.0,18.0194,18.0379,17.9731,17.9824,98150.0
2018-12-21 11:50:00,19.42,19.51,19.35,19.36,61298.0,17.9824,18.0657,17.9176,17.9268,61298.0
2018-12-21 12:00:00,19.37,19.38,19.27,19.29,149022.0,17.9361,17.9453,17.8435,17.862,149022.0
2018-12-21 12:10:00,19.29,19.31,19.18,19.18,66784.0,17.862,17.8805,17.7601,17.7601,66784.0
2018-12-21 12:20:00,19.2,19.23,19.08,19.09,73194.0,17.7787,17.8064,17.6675,17.6768,73194.0
2018-12-21 12:30:00,19.09,19.11,19.0,19.1,107988.0,17.6768,17.6953,17.5935,17.6861,107988.0
2018-12-21 12:40:00,19.1,19.19,19.06,19.1,42564.0,17.6861,17.7694,17.649,17.6861,42564.0
2018-12-21 12:50:00,19.1,19.13,19.02,19.05,64884.0,17.6861,17.7138,17.612,17.6398,64884.0
2018-12-21 13:00:00,19.05,19.11,18.97,19.09,249540.0,17.6398,17.6953,17.5657,17.6768,249540.0
2018-12-21 13:10:00,19.1,19.14,19.07,19.09,79649.0,17.6861,17.7231,17.6583,17.6768,79649.0
2018-12-21 13:20:00,19.09,19.19,19.09,19.15,47009.0,17.6768,17.7694,17.6768,17.7324,47009.0
2018-12-21 13:30:00,19.15,19.27,19.15,19.25,47467.0,17.7324,17.8435,17.7324,17.825,47467.0
2018-12-21 13:40:00,19.26,19.29,19.2,19.21,32153.0,17.8342,17.862,17.7787,17.7879,32153.0
2018-12-21 13:50:00,19.21,19.23,19.13,19.17,50739.0,17.7879,17.8064,17.7138,17.7509,50739.0
2018-12-21 14:00:00,19.16,19.17,19.1,19.1,83741.0,17.7416,17.7509,17.6861,17.6861,83741.0
2018-12-21 14:10:00,19.1,19.12,18.98,19.08,71214.0,17.6861,17.7046,17.5749,17.6675,71214.0
2018-12-21 14:20:00,19.09,19.14,19.05,19.08,32668.0,17.6768,17.7231,17.6398,17.6675,32668.0
2018-12-21 14:30:00,19.08,19.11,19.05,19.05,33866.0,17.6675,17.6953,17.6398,17.6398,33866.0
2018-12-21 14:40:00,19.05,19.1,19.01,19.1,59443.0,17.6398,17.6861,17.6027,17.6861,59443.0
2018-12-21 14:50:00,19.09,19.18,19.05,19.07,67934.0,17.6768,17.7601,17.6398,17.6583,67934.0
2018-12-21 15:00:00,19.09,19.22,19.07,19.2,109673.0,17.6768,17.7972,17.6583,17.7787,109673.0
2018-12-21 15:10:00,19.21,19.21,19.1,19.11,129166.0,17.7879,17.7879,17.6861,17.6953,129166.0
2018-12-21 15:20:00,19.12,19.12,19.01,19.02,189637.0,17.7046,17.7046,17.6027,17.612,189637.0
2018-12-21 15:30:00,19.01,19.04,18.94,18.96,229858.0,17.6027,17.6305,17.5379,17.5564,229858.0
2018-12-21 15:40:00,18.95,19.08,18.93,19.01,213045.0,17.5472,17.6675,17.5286,17.6027,213045.0
2018-12-21 15:50:00,19.01,19.05,18.97,19.03,312909.0,17.6027,17.6398,17.5657,17.6212,312909.0
2018-12-24 09:30:00,18.84,18.84,18.62,18.81,107534.0,17.4453,17.4453,17.2416,17.4175,107534.0
2018-12-24 09:40:00,18.82,18.83,18.65,18.73,92282.0,17.4268,17.436,17.2694,17.3434,92282.0
2018-12-24 09:50:00,18.73,18.77,18.6,18.68,59718.0,17.3434,17.3805,17.2231,17.2971,59718.0
2018-12-24 10:00:00,18.68,18.72,18.5,18.52,84507.0,17.2971,17.3342,17.1305,17.149,84507.0
2018-12-24 10:10:00,18.52,18.77,18.5,18.76,60039.0,17.149,17.3805,17.1305,17.3712,60039.0
2018-12-24 10:20:00,18.77,18.81,18.71,18.75,66405.0,17.3805,17.4175,17.3249,17.362,66405.0
2018-12-24 10:30:00,18.75,18.98,18.75,18.96,89695.0,17.362,17.5749,17.362,17.5564,89695.0
2018-12-24 10:40:00,18.97,19.05,18.93,19.0,85312.0,17.5657,17.6398,17.5286,17.5935,85312.0
2018-12-24 10:50:00,19.01,19.01,18.91,18.96,63561.0,17.6027,17.6027,17.5101,17.5564,63561.0
2018-12-24 11:00:00,18.95,19.05,18.89,18.98,63376.0,17.5472,17.6398,17.4916,17.5749,63376.0
2018-12-24 11:10:00,18.98,19.07,18.94,19.05,79568.0,17.5749,17.6583,17.5379,17.6398,79568.0
2018-12-24 11:20:00,19.04,19.06,18.96,19.01,45131.0,17.6305,17.649,17.5564,17.6027,45131.0
2018-12-24 11:30:00,19.01,19.08,18.97,19.03,49502.0,17.6027,17.6675,17.5657,17.6212,49502.0
2018-12-24 11:40:00,19.04,19.08,18.87,18.87,58555.0,17.6305,17.6675,17.4731,17.4731,58555.0
2018-12-24 11:50:00,18.87,18.91,18.81,18.83,65761.0,17.4731,17.5101,17.4175,17.436,65761.0
2018-12-24 12:00:00,18.82,18.92,18.82,18.85,83657.0,17.4268,17.5194,17.4268,17.4546,83657.0
2018-12-24 12:10:00,18.86,18.91,18.82,18.85,68890.0,17.4638,17.5101,17.4268,17.4546,68890.0
2018-12-24 12:20:00,18.84,18.95,18.82,18.88,59351.0,17.4453,17.5472,17.4268,17.4823,59351.0
2018-12-24 12:30:00,18.89,18.93,18.82,18.85,63212.0,17.4916,17.5286,17.4268,17.4546,63212.0
2018-12-24 12:40:00,18.84,18.89,18.81,18.87,139587.0,17.4453,17.4916,17.4175,17.4731,139587.0
2018-12-24 12:50:00,18.87,18.89,18.67,18.68,233402.0,17.4731,17.4916,17.2879,17.2971,233402.0
2018-12-26 09:30:00,18.69,18.93,18.69,18.85,157969.0,17.3064,17.5286,17.3064,17.4546,157969.0
2018-12-26 09:40:00,18.83,18.85,18.68,18.71,120720.0,17.436,17.4546,17.2971,17.3249,120720.0
2018-12-26 09:50:00,18.71,18.71,18.61,18.63,82572.0,17.3249,17.3249,17.2323,17.2509,82572.0
2018-12-26 10:00:00,18.64,18.64,18.51,18.53,105720.0,17.2601,17.2601,17.1397,17.1583,105720.0
2018-12-26 10:10:00,18.54,18.56,18.4,18.41,113676.0,17.1675,17.186,17.0379,17.0471,113676.0
2018-12-26 10:20:00,18.41,18.55,18.4,18.46,221940.0,17.0471,17.1768,17.0379,17.0934,221940.0
2018-12-26 10:30:00,18.46,18.5,18.37,18.38,111371.0,17.0934,17.1305,17.0101,17.0194,111371.0
2018-12-26 10:40:00,18.38,18.44,18.37,18.4,144893.0,17.0194,17.0749,17.0101,17.0379,144893.0
2018-12-26 10:50:00,18.4,18.45,18.3,18.36,286774.0,17.0379,17.0842,16.9453,17.0008,286774.0
2018-12-26 11:00:00,18.36,18.47,18.3,18.43,258418.0,17.0008,17.1027,16.9453,17.0657,258418.0
2018-12-26 11:10:00,18.44,18.63,18.43,18.6,81167.0,17.0749,17.2509,17.0657,17.2231,81167.0
2018-12-26 11:20:00,18.59,18.66,18.56,18.64,76090.0,17.2138,17.2786,17.186,17.2601,76090.0
2018-12-26 11:30:00,18.64,18.7,18.6,18.7,67273.0,17.2601,17.3157,17.2231,17.3157,67273.0
2018-12-26 11:40:00,18.7,18.79,18.68,18.76,52000.0,17.3157,17.399,17.2971,17.3712,52000.0
2018-12-26 11:50:00,18.77,18.89,18.73,18.89,105587.0,17.3805,17.4916,17.3434,17.4916,105587.0
2018-12-26 12:00:00,18.89,18.96,18.81,18.95,135997.0,17.4916,17.5564,17.4175,17.5472,135997.0
2018-12-26 12:10:00,18.95,19.02,18.86,18.9,87895.0,17.5472,17.612,17.4638,17.5009,87895.0
2018-12-26 12:20:00,18.91,19.01,18.89,18.97,75030.0,17.5101,17.6027,17.4916,17.5657,75030.0
2018-12-26 12:30:00,18.97,19.05,18.95,19.03,43725.0,17.5657,17.6398,17.5472,17.6212,43725.0
2018-12-26 12:40:00,19.04,19.09,19.0,19.02,51362.0,17.6305,17.6768,17.5935,17.612,51362.0
2018-12-26 12:50:00,19.02,19.11,19.01,19.07,91047.0,17.612,17.6953,17.6027,17.6583,91047.0
2018-12-26 13:00:00,19.08,19.1,18.98,19.03,53955.0,17.6675,17.6861,17.5749,17.6212,53955.0
2018-12-26 13:10:00,19.03,19.05,18.92,18.92,50685.0,17.6212,17.6398,17.5194,17.5194,50685.0
2018-12-26 13:20:00,18.91,18.97,18.88,18.93,47177.0,17.5101,17.5657,17.4823,17.5286,47177.0
2018-12-26 13:30:00,18.94,18.98,18.94,18.97,34368.0,17.5379,17.5749,17.5379,17.5657,34368.0
2018-12-26 13:40:00,18.97,19.05,18.95,19.05,63189.0,17.5657,17.6398,17.5472,17.6398,63189.0
2018-12-26 13:50:00,19.05,19.14,19.04,19.1,34776.0,17.6398,17.7231,17.6305,17.6861,34776.0
2018-12-26 14:00:00,19.11,19.11,19.02,19.07,64326.0,17.6953,17.6953,17.612,17.6583,64326.0
2018-12-26 14:10:00,19.08,19.12,19.05,19.07,59883.0,17.6675,17.7046,17.6398,17.6583,59883.0
2018-12-26 14:20:00,19.08,19.08,19.02,19.07,52822.0,17.6675,17.6675,17.612,17.6583,52822.0
2018-12-26 14:30:00,19.08,19.16,19.07,19.16,67423.0,17.6675,17.7416,17.6583,17.7416,67423.0
2018-12-26 14:40:00,19.16,19.18,19.1,19.14,81445.0,17.7416,17.7601,17.6861,17.7231,81445.0
2018-12-26 14:50:00,19.13,19.21,19.09,19.21,143162.0,17.7138,17.7879,17.6768,17.7879,143162.0
2018-12-26 15:00:00,19.2,19.22,19.13,19.18,107150.0,17.7787,17.7972,17.7138,17.7601,107150.0
2018-12-26 15:10:00,19.18,19.24,19.16,19.18,101901.0,17.7601,17.8157,17.7416,17.7601,101901.0
2018-12-26 15:20:00,19.18,19.31,19.17,19.3,137752.0,17.7601,17.8805,17.7509,17.8713,137752.0
2018-12-26 15:30:00,19.3,19.42,19.28,19.42,147815.0,17.8713,17.9824,17.8527,17.9824,147815.0
2018-12-26 15:40:00,19.41,19.47,19.38,19.43,218094.0,17.9731,18.0287,17.9453,17.9916,218094.0
2018-12-26 15:50:00,19.43,19.66,19.42,19.59,796965.0,17.9916,18.2046,17.9824,18.1398,796965.0
2018-12-27 09:30:00,19.14,19.35,19.13,19.3,141114.0,17.7231,17.9176,17.7138,17.8713,141114.0
2018-12-27 09:40:00,19.3,19.37,19.24,19.26,186524.0,17.8713,17.9361,17.8157,17.8342,186524.0
2018-12-27 09:50:00,19.26,19.32,19.21,19.29,62521.0,17.8342,17.8898,17.7879,17.862,62521.0
2018-12-27 10:00:00,19.28,19.33,19.19,19.21,117205.0,17.8527,17.899,17.7694,17.7879,117205.0
2018-12-27 10:10:00,19.22,19.35,19.22,19.29,94048.0,17.7972,17.9176,17.7972,17.862,94048.0
2018-12-27 10:20:00,19.28,19.33,19.27,19.29,78849.0,17.8527,17.899,17.8435,17.862,78849.0
2018-12-27 10:30:00,19.29,19.39,19.23,19.35,106690.0,17.862,17.9546,17.8064,17.9176,106690.0
2018-12-27 10:40:00,19.35,19.45,19.33,19.38,72073.0,17.9176,18.0101,17.899,17.9453,72073.0
2018-12-27 10:50:00,19.38,19.38,19.3,19.31,41398.0,17.9453,17.9453,17.8713,17.8805,41398.0
2018-12-27 11:00:00,19.3,19.35,19.3,19.34,55951.0,17.8713,17.9176,17.8713,17.9083,55951.0
2018-12-27 11:10:00,19.34,19.41,19.32,19.4,54274.0,17.9083,17.9731,17.8898,17.9638,54274.0
2018-12-27 11:20:00,19.4,19.51,19.38,19.5,47769.0,17.9638,18.0657,17.9453,18.0564,47769.0
2018-12-27 11:30:00,19.5,19.55,19.48,19.49,48830.0,18.0564,18.1027,18.0379,18.0472,48830.0
2018-12-27 11:40:00,19.5,19.5,19.42,19.44,41892.0,18.0564,18.0564,17.9824,18.0009,41892.0
2018-12-27 11:50:00,19.44,19.46,19.38,19.42,68118.0,18.0009,18.0194,17.9453,17.9824,68118.0
2018-12-27 12:00:00,19.42,19.43,19.35,19.37,58109.0,17.9824,17.9916,17.9176,17.9361,58109.0
2018-12-27 12:10:00,19.37,19.46,19.36,19.45,39883.0,17.9361,18.0194,17.9268,18.0101,39883.0
2018-12-27 12:20:00,19.44,19.45,19.26,19.3,215914.0,18.0009,18.0101,17.8342,17.8713,215914.0
2018-12-27 12:30:00,19.29,19.38,19.28,19.34,93506.0,17.862,17.9453,17.8527,17.9083,93506.0
2018-12-27 12:40:00,19.34,19.37,19.29,19.34,48767.0,17.9083,17.9361,17.862,17.9083,48767.0
2018-12-27 12:50:00,19.34,19.4,19.33,19.38,53530.0,17.9083,17.9638,17.899,17.9453,53530.0
2018-12-27 13:00:00,19.37,19.42,19.37,19.4,40836.0,17.9361,17.9824,17.9361,17.9638,40836.0
2018-12-27 13:10:00,19.4,19.42,19.34,19.36,129448.0,17.9638,17.9824,17.9083,17.9268,129448.0
2018-12-27 13:20:00,19.35,19.35,19.22,19.23,65545.0,17.9176,17.9176,17.7972,17.8064,65545.0
2018-12-27 13:30:00,19.23,19.23,19.18,19.18,66526.0,17.8064,17.8064,17.7601,17.7601,66526.0
2018-12-27 13:40:00,19.18,19.26,19.17,19.2,130194.0,17.7601,17.8342,17.7509,17.7787,130194.0
2018-12-27 13:50:00,19.21,19.22,19.17,19.19,230457.0,17.7879,17.7972,17.7509,17.7694,230457.0
2018-12-27 14:00:00,19.19,19.22,19.18,19.19,87771.0,17.7694,17.7972,17.7601,17.7694,87771.0
2018-12-27 14:10:00,19.19,19.24,19.18,19.22,85795.0,17.7694,17.8157,17.7601,17.7972,85795.0
2018-12-27 14:20:00,19.23,19.27,19.22,19.25,102738.0,17.8064,17.8435,17.7972,17.825,102738.0
2018-12-27 14:30:00,19.25,19.29,19.22,19.29,133942.0,17.825,17.862,17.7972,17.862,133942.0
2018-12-27 14:40:00,19.28,19.43,19.28,19.32,84069.0,17.8527,17.9916,17.8527,17.8898,84069.0
2018-12-27 14:50:00,19.33,19.45,19.32,19.35,88647.0,17.899,18.0101,17.8898,17.9176,88647.0
2018-12-27 15:00:00,19.36,19.37,19.28,19.33,76432.0,17.9268,17.9361,17.8527,17.899,76432.0
2018-12-27 15:10:00,19.33,19.44,19.31,19.34,95782.0,17.899,18.0009,17.8805,17.9083,95782.0
2018-12-27 15:20:00,19.35,19.53,19.34,19.51,136347.0,17.9176,18.0842,17.9083,18.0657,136347.0
2018-12-27 15:30:00,19.51,19.63,19.46,19.61,126191.0,18.0657,18.1768,18.0194,18.1583,126191.0
2018-12-27 15:40:00,19.61,19.75,19.61,19.72,353573.0,18.1583,18.2879,18.1583,18.2602,353573.0
2018-12-27 15:50:00,19.72,19.84,19.6,19.84,414534.0,18.2602,18.3713,18.149,18.3713,414534.0
2018-12-28 09:30:00,20.0,20.0,19.76,19.87,77114.0,18.5194,18.5194,18.2972,18.3991,77114.0
2018-12-28 09:40:00,19.87,20.07,19.84,19.96,106482.0,18.3991,18.5842,18.3713,18.4824,106482.0
2018-12-28 09:50:00,19.98,20.09,19.92,20.01,54105.0,18.5009,18.6028,18.4454,18.5287,54105.0
2018-12-28 10:00:00,20.02,20.03,19.76,19.77,68358.0,18.538,18.5472,18.2972,18.3065,68358.0
2018-12-28 10:10:00,19.77,19.85,19.73,19.85,87944.0,18.3065,18.3805,18.2694,18.3805,87944.0
2018-12-28 10:20:00,19.85,19.9,19.67,19.73,317198.0,18.3805,18.4268,18.2139,18.2694,317198.0
2018-12-28 10:30:00,19.71,19.77,19.64,19.73,209637.0,18.2509,18.3065,18.1861,18.2694,209637.0
2018-12-28 10:40:00,19.73,19.77,19.69,19.74,117555.0,18.2694,18.3065,18.2324,18.2787,117555.0
2018-12-28 10:50:00,19.74,19.8,19.68,19.68,54031.0,18.2787,18.3342,18.2231,18.2231,54031.0
2018-12-28 11:00:00,19.69,19.7,19.58,19.63,124172.0,18.2324,18.2416,18.1305,18.1768,124172.0
2018-12-28 11:10:00,19.62,19.66,19.54,19.58,154377.0,18.1676,18.2046,18.0935,18.1305,154377.0
2018-12-28 11:20:00,19.57,19.59,19.48,19.58,89978.0,18.1213,18.1398,18.0379,18.1305,89978.0
2018-12-28 11:30:00,19.59,19.59,19.51,19.54,120445.0,18.1398,18.1398,18.0657,18.0935,120445.0
2018-12-28 11:40:00,19.53,19.54,19.48,19.54,179329.0,18.0842,18.0935,18.0379,18.0935,179329.0
2018-12-28 11:50:00,19.53,19.6,19.52,19.54,41770.0,18.0842,18.149,18.075,18.0935,41770.0
2018-12-28 12:00:00,19.53,19.59,19.51,19.55,56318.0,18.0842,18.1398,18.0657,18.1027,56318.0
2018-12-28 12:10:00,19.55,19.56,19.46,19.5,110513.0,18.1027,18.112,18.0194,18.0564,110513.0
2018-12-28 12:20:00,19.5,19.54,19.47,19.5,93515.0,18.0564,18.0935,18.0287,18.0564,93515.0
2018-12-28 12:30:00,19.49,19.5,19.43,19.47,128096.0,18.0472,18.0564,17.9916,18.0287,128096.0
2018-12-28 12:40:00,19.48,19.53,19.42,19.44,90644.0,18.0379,18.0842,17.9824,18.0009,90644.0
2018-12-28 12:50:00,19.43,19.44,19.38,19.38,198582.0,17.9916,18.0009,17.9453,17.9453,198582.0
2018-12-28 13:00:00,19.38,19.43,19.37,19.42,45095.0,17.9453,17.9916,17.9361,17.9824,45095.0
2018-12-28 13:10:00,19.42,19.42,19.37,19.38,34942.0,17.9824,17.9824,17.9361,17.9453,34942.0
2018-12-28 13:20:00,19.38,19.43,19.36,19.38,108905.0,17.9453,17.9916,17.9268,17.9453,108905.0
2018-12-28 13:30:00,19.39,19.46,19.37,19.44,55452.0,17.9546,18.0194,17.9361,18.0009,55452.0
2018-12-28 13:40:00,19.44,19.45,19.42,19.43,71519.0,18.0009,18.0101,17.9824,17.9916,71519.0
2018-12-28 13:50:00,19.44,19.51,19.43,19.49,60031.0,18.0009,18.0657,17.9916,18.0472,60031.0
2018-12-28 14:00:00,19.5,19.58,19.5,19.57,42446.0,18.0564,18.1305,18.0564,18.1213,42446.0
2018-12-28 14:10:00,19.58,19.7,19.56,19.69,68308.0,18.1305,18.2416,18.112,18.2324,68308.0
2018-12-28 14:20:00,19.68,19.79,19.66,19.77,132040.0,18.2231,18.325,18.2046,18.3065,132040.0
2018-12-28 14:30:00,19.77,19.91,19.76,19.91,82108.0,18.3065,18.4361,18.2972,18.4361,82108.0
2018-12-28 14:40:00,19.91,19.96,19.88,19.96,67880.0,18.4361,18.4824,18.4083,18.4824,67880.0
2018-12-28 14:50:00,19.96,19.96,19.89,19.91,159819.0,18.4824,18.4824,18.4176,18.4361,159819.0
2018-12-28 15:00:00,19.92,19.94,19.73,19.75,90115.0,18.4454,18.4639,18.2694,18.2879,90115.0
2018-12-28 15:10:00,19.75,19.76,19.66,19.68,83983.0,18.2879,18.2972,18.2046,18.2231,83983.0
2018-12-28 15:20:00,19.68,19.69,19.59,19.69,193346.0,18.2231,18.2324,18.1398,18.2324,193346.0
2018-12-28 15:30:00,19.69,19.76,19.67,19.67,165752.0,18.2324,18.2972,18.2139,18.2139,165752.0
2018-12-28 15:40:00,19.67,19.7,19.6,19.65,214162.0,18.2139,18.2416,18.149,18.1953,214162.0
2018-12-28 15:50:00,19.65,19.67,19.59,19.64,270862.0,18.1953,18.2139,18.1398,18.1861,270862.0
2018-12-31 09:30:00,19.75,19.9,19.7,19.89,74034.0,18.2879,18.4268,18.2416,18.4176,74034.0
2018-12-31 09:40:00,19.89,19.89,19.72,19.73,26903.0,18.4176,18.4176,18.2602,18.2694,26903.0
2018-12-31 09:50:00,19.72,19.74,19.67,19.69,52447.0,18.2602,18.2787,18.2139,18.2324,52447.0
2018-12-31 10:00:00,19.68,19.68,19.59,19.61,131153.0,18.2231,18.2231,18.1398,18.1583,131153.0
2018-12-31 10:10:00,19.6,19.64,19.53,19.59,87226.0,18.149,18.1861,18.0842,18.1398,87226.0
2018-12-31 10:20:00,19.6,19.67,19.58,19.66,124204.0,18.149,18.2139,18.1305,18.2046,124204.0
2018-12-31 10:30:00,19.65,19.66,19.47,19.48,102265.0,18.1953,18.2046,18.0287,18.0379,102265.0
2018-12-31 10:40:00,19.48,19.61,19.48,19.54,128640.0,18.0379,18.1583,18.0379,18.0935,128640.0
2018-12-31 10:50:00,19.52,19.54,19.34,19.35,159988.0,18.075,18.0935,17.9083,17.9176,159988.0
2018-12-31 11:00:00,19.35,19.42,19.32,19.4,108476.0,17.9176,17.9824,17.8898,17.9638,108476.0
2018-12-31 11:10:00,19.39,19.41,19.35,19.38,89159.0,17.9546,17.9731,17.9176,17.9453,89159.0
2018-12-31 11:20:00,19.37,19.39,19.26,19.26,179454.0,17.9361,17.9546,17.8342,17.8342,179454.0
2018-12-31 11:30:00,19.27,19.32,19.22,19.27,203881.0,17.8435,17.8898,17.7972,17.8435,203881.0
2018-12-31 11:40:00,19.27,19.42,19.24,19.42,45985.0,17.8435,17.9824,17.8157,17.9824,45985.0
2018-12-31 11:50:00,19.41,19.49,19.39,19.49,40286.0,17.9731,18.0472,17.9546,18.0472,40286.0
2018-12-31 12:00:00,19.49,19.52,19.46,19.49,23645.0,18.0472,18.075,18.0194,18.0472,23645.0
2018-12-31 12:10:00,19.49,19.58,19.46,19.57,35533.0,18.0472,18.1305,18.0194,18.1213,35533.0
2018-12-31 12:20:00,19.57,19.62,19.53,19.55,50870.0,18.1213,18.1676,18.0842,18.1027,50870.0
2018-12-31 12:30:00,19.56,19.58,19.52,19.56,30856.0,18.112,18.1305,18.075,18.112,30856.0
2018-12-31 12:40:00,19.56,19.57,19.53,19.55,33792.0,18.112,18.1213,18.0842,18.1027,33792.0
2018-12-31 12:50:00,19.54,19.55,19.44,19.48,26921.0,18.0935,18.1027,18.0009,18.0379,26921.0
2018-12-31 13:00:00,19.49,19.5,19.47,19.48,15045.0,18.0472,18.0564,18.0287,18.0379,15045.0
2018-12-31 13:10:00,19.48,19.54,19.46,19.52,36789.0,18.0379,18.0935,18.0194,18.075,36789.0
2018-12-31 13:20:00,19.52,19.57,19.51,19.57,14546.0,18.075,18.1213,18.0657,18.1213,14546.0
2018-12-31 13:30:00,19.56,19.56,19.5,19.51,24046.0,18.112,18.112,18.0564,18.0657,24046.0
2018-12-31 13:40:00,19.51,19.53,19.49,19.53,36420.0,18.0657,18.0842,18.0472,18.0842,36420.0
2018-12-31 13:50:00,19.52,19.54,19.51,19.53,44261.0,18.075,18.0935,18.0657,18.0842,44261.0
2018-12-31 14:00:00,19.52,19.53,19.47,19.5,29750.0,18.075,18.0842,18.0287,18.0564,29750.0
2018-12-31 14:10:00,19.49,19.55,19.48,19.53,55688.0,18.0472,18.1027,18.0379,18.0842,55688.0
2018-12-31 14:20:00,19.53,19.53,19.48,19.48,38889.0,18.0842,18.0842,18.0379,18.0379,38889.0
2018-12-31 14:30:00,19.48,19.48,19.34,19.36,71756.0,18.0379,18.0379,17.9083,17.9268,71756.0
2018-12-31 14:40:00,19.36,19.42,19.34,19.39,62110.0,17.9268,17.9824,17.9083,17.9546,62110.0
2018-12-31 14:50:00,19.4,19.5,19.39,19.39,57559.0,17.9638,18.0564,17.9546,17.9546,57559.0
2018-12-31 15:00:00,19.39,19.47,19.38,19.43,70089.0,17.9546,18.0287,17.9453,17.9916,70089.0
2018-12-31 15:10:00,19.43,19.46,19.4,19.46,25289.0,17.9916,18.0194,17.9638,18.0194,25289.0
2018-12-31 15:20:00,19.47,19.55,19.45,19.54,72510.0,18.0287,18.1027,18.0101,18.0935,72510.0
2018-12-31 15:30:00,19.53,19.58,19.52,19.56,55572.0,18.0842,18.1305,18.075,18.112,55572.0
2018-12-31 15:40:00,19.56,19.62,19.53,19.54,92868.0,18.112,18.1676,18.0842,18.0935,92868.0
2018-12-31 15:50:00,19.54,19.64,19.49,19.64,237526.0,18.0935,18.1861,18.0472,18.1861,237526.0
2019-01-02 09:30:00,19.31,19.37,19.04,19.33,118316.0,17.8805,17.9361,17.6305,17.899,118316.0
2019-01-02 09:40:00,19.31,19.41,19.29,19.31,115585.0,17.8805,17.9731,17.862,17.8805,115585.0
2019-01-02 09:50:00,19.34,19.42,19.33,19.38,96561.0,17.9083,17.9824,17.899,17.9453,96561.0
2019-01-02 10:00:00,19.38,19.56,19.35,19.55,120011.0,17.9453,18.112,17.9176,18.1027,120011.0
2019-01-02 10:10:00,19.55,19.61,19.5,19.54,88174.0,18.1027,18.1583,18.0564,18.0935,88174.0
2019-01-02 10:20:00,19.54,19.63,19.51,19.6,64585.0,18.0935,18.1768,18.0657,18.149,64585.0
2019-01-02 10:30:00,19.6,19.62,19.5,19.51,60546.0,18.149,18.1676,18.0564,18.0657,60546.0
2019-01-02 10:40:00,19.51,19.65,19.51,19.63,46092.0,18.0657,18.1953,18.0657,18.1768,46092.0
2019-01-02 10:50:00,19.63,19.73,19.61,19.71,42640.0,18.1768,18.2694,18.1583,18.2509,42640.0
2019-01-02 11:00:00,19.72,19.82,19.69,19.8,55445.0,18.2602,18.3528,18.2324,18.3342,55445.0
2019-01-02 11:10:00,19.81,19.9,19.79,19.88,74316.0,18.3435,18.4268,18.325,18.4083,74316.0
2019-01-02 11:20:00,19.88,19.9,19.76,19.79,43651.0,18.4083,18.4268,18.2972,18.325,43651.0
2019-01-02 11:30:00,19.79,19.8,19.65,19.66,68436.0,18.325,18.3342,18.1953,18.2046,68436.0
2019-01-02 11:40:00,19.66,19.75,19.65,19.72,76040.0,18.2046,18.2879,18.1953,18.2602,76040.0
2019-01-02 11:50:00,19.73,19.73,19.62,19.63,41098.0,18.2694,18.2694,18.1676,18.1768,41098.0
2019-01-02 12:00:00,19.62,19.65,19.58,19.6,29060.0,18.1676,18.1953,18.1305,18.149,29060.0
2019-01-02 12:10:00,19.6,19.63,19.57,19.61,45739.0,18.149,18.1768,18.1213,18.1583,45739.0
2019-01-02 12:20:00,19.6,19.63,19.6,19.63,31874.0,18.149,18.1768,18.149,18.1768,31874.0
2019-01-02 12:30:00,19.63,19.73,19.62,19.73,38849.0,18.1768,18.2694,18.1676,18.2694,38849.0
2019-01-02 12:40:00,19.72,19.75,19.68,19.73,30241.0,18.2602,18.2879,18.2231,18.2694,30241.0
2019-01-02 12:50:00,19.72,19.76,19.71,19.73,31377.0,18.2602,18.2972,18.2509,18.2694,31377.0
2019-01-02 13:00:00,19.73,19.82,19.73,19.81,26911.0,18.2694,18.3528,18.2694,18.3435,26911.0
2019-01-02 13:10:00,19.81,19.81,19.72,19.75,40025.0,18.3435,18.3435,18.2602,18.2879,40025.0
2019-01-02 13:20:00,19.75,19.8,19.74,19.78,26924.0,18.2879,18.3342,18.2787,18.3157,26924.0
2019-01-02 13:30:00,19.78,19.8,19.74,19.76,22389.0,18.3157,18.3342,18.2787,18.2972,22389.0
2019-01-02 13:40:00,19.76,19.79,19.75,19.78,21938.0,18.2972,18.325,18.2879,18.3157,21938.0
2019-01-02 13:50:00,19.78,19.79,19.74,19.76,61349.0,18.3157,18.325,18.2787,18.2972,61349.0
2019-01-02 14:00:00,19.76,19.76,19.65,19.67,33294.0,18.2972,18.2972,18.1953,18.2139,33294.0
2019-01-02 14:10:00,19.67,19.68,19.62,19.65,24988.0,18.2139,18.2231,18.1676,18.1953,24988.0
2019-01-02 14:20:00,19.64,19.67,19.63,19.66,14940.0,18.1861,18.2139,18.1768,18.2046,14940.0
2019-01-02 14:30:00,19.66,19.71,19.65,19.67,43518.0,18.2046,18.2509,18.1953,18.2139,43518.0
2019-01-02 14:40:00,19.67,19.67,19.6,19.65,51604.0,18.2139,18.2139,18.149,18.1953,51604.0
2019-01-02 14:50:00,19.64,19.65,19.57,19.58,27134.0,18.1861,18.1953,18.1213,18.1305,27134.0
2019-01-02 15:00:00,19.58,19.6,19.51,19.54,49385.0,18.1305,18.149,18.0657,18.0935,49385.0
2019-01-02 15:10:00,19.53,19.57,19.49,19.5,57988.0,18.0842,18.1213,18.0472,18.0564,57988.0
2019-01-02 15:20:00,19.5,19.54,19.49,19.52,64555.0,18.0564,18.0935,18.0472,18.075,64555.0
2019-01-02 15:30:00,19.52,19.55,19.5,19.52,93072.0,18.075,18.1027,18.0564,18.075,93072.0
2019-01-02 15:40:00,19.52,19.55,19.5,19.5,110623.0,18.075,18.1027,18.0564,18.0564,110623.0
2019-01-02 15:50:00,19.5,19.63,19.5,19.63,226866.0,18.0564,18.1768,18.0564,18.1768,226866.0
2019-01-03 09:30:00,19.43,19.48,19.17,19.17,71179.0,17.9916,18.0379,17.7509,17.7509,71179.0
2019-01-03 09:40:00,19.15,19.23,19.06,19.06,79682.0,17.7324,17.8064,17.649,17.649,79682.0
2019-01-03 09:50:00,19.06,19.11,18.95,19.06,114940.0,17.649,17.6953,17.5472,17.649,114940.0
2019-01-03 10:00:00,19.05,19.07,18.99,19.0,61485.0,17.6398,17.6583,17.5842,17.5935,61485.0
2019-01-03 10:10:00,19.01,19.02,18.95,19.0,124591.0,17.6027,17.612,17.5472,17.5935,124591.0
2019-01-03 10:20:00,19.0,19.05,18.97,19.01,82969.0,17.5935,17.6398,17.5657,17.6027,82969.0
2019-01-03 10:30:00,19.0,19.0,18.81,18.85,68009.0,17.5935,17.5935,17.4175,17.4546,68009.0
2019-01-03 10:40:00,18.85,18.88,18.78,18.79,44995.0,17.4546,17.4823,17.3897,17.399,44995.0
2019-01-03 10:50:00,18.79,18.92,18.78,18.92,42047.0,17.399,17.5194,17.3897,17.5194,42047.0
2019-01-03 11:00:00,18.92,18.94,18.86,18.87,40473.0,17.5194,17.5379,17.4638,17.4731,40473.0
2019-01-03 11:10:00,18.88,18.94,18.86,18.86,68270.0,17.4823,17.5379,17.4638,17.4638,68270.0
2019-01-03 11:20:00,18.87,18.92,18.79,18.8,107954.0,17.4731,17.5194,17.399,17.4083,107954.0
2019-01-03 11:30:00,18.79,18.92,18.75,18.9,130110.0,17.399,17.5194,17.362,17.5009,130110.0
2019-01-03 11:40:00,18.9,19.0,18.9,18.95,58912.0,17.5009,17.5935,17.5009,17.5472,58912.0
2019-01-03 11:50:00,18.96,18.98,18.89,18.91,41607.0,17.5564,17.5749,17.4916,17.5101,41607.0
2019-01-03 12:00:00,18.91,18.94,18.85,18.85,53605.0,17.5101,17.5379,17.4546,17.4546,53605.0
2019-01-03 12:10:00,18.85,18.96,18.84,18.92,117403.0,17.4546,17.5564,17.4453,17.5194,117403.0
2019-01-03 12:20:00,18.92,18.94,18.89,18.92,59857.0,17.5194,17.5379,17.4916,17.5194,59857.0
2019-01-03 12:30:00,18.92,18.97,18.85,18.87,49344.0,17.5194,17.5657,17.4546,17.4731,49344.0
2019-01-03 12:40:00,18.88,18.93,18.86,18.91,38221.0,17.4823,17.5286,17.4638,17.5101,38221.0
2019-01-03 12:50:00,18.91,18.97,18.89,18.94,58530.0,17.5101,17.5657,17.4916,17.5379,58530.0
2019-01-03 13:00:00,18.93,18.94,18.84,18.85,36987.0,17.5286,17.5379,17.4453,17.4546,36987.0
2019-01-03 13:10:00,18.84,18.87,18.72,18.77,74306.0,17.4453,17.4731,17.3342,17.3805,74306.0
2019-01-03 13:20:00,18.77,18.81,18.76,18.79,77472.0,17.3805,17.4175,17.3712,17.399,77472.0
2019-01-03 13:30:00,18.79,18.85,18.78,18.85,33571.0,17.399,17.4546,17.3897,17.4546,33571.0
2019-01-03 13:40:00,18.85,18.89,18.83,18.85,48620.0,17.4546,17.4916,17.436,17.4546,48620.0
2019-01-03 13:50:00,18.85,18.88,18.76,18.78,32655.0,17.4546,17.4823,17.3712,17.3897,32655.0
2019-01-03 14:00:00,18.78,18.82,18.75,18.81,35809.0,17.3897,17.4268,17.362,17.4175,35809.0
2019-01-03 14:10:00,18.81,18.82,18.74,18.8,48969.0,17.4175,17.4268,17.3527,17.4083,48969.0
2019-01-03 14:20:00,18.8,18.81,18.73,18.8,75942.0,17.4083,17.4175,17.3434,17.4083,75942.0
2019-01-03 14:30:00,18.79,18.81,18.74,18.78,55107.0,17.399,17.4175,17.3527,17.3897,55107.0
2019-01-03 14:40:00,18.78,18.81,18.72,18.74,113414.0,17.3897,17.4175,17.3342,17.3527,113414.0
2019-01-03 14:50:00,18.75,18.78,18.66,18.67,58952.0,17.362,17.3897,17.2786,17.2879,58952.0
2019-01-03 15:00:00,18.67,18.68,18.58,18.66,201624.0,17.2879,17.2971,17.2046,17.2786,201624.0
2019-01-03 15:10:00,18.66,18.75,18.64,18.74,100321.0,17.2786,17.362,17.2601,17.3527,100321.0
2019-01-03 15:20:00,18.75,18.81,18.72,18.8,116598.0,17.362,17.4175,17.3342,17.4083,116598.0
2019-01-03 15:30:00,18.8,18.8,18.64,18.64,162957.0,17.4083,17.4083,17.2601,17.2601,162957.0
2019-01-03 15:40:00,18.64,18.76,18.64,18.69,330439.0,17.2601,17.3712,17.2601,17.3064,330439.0
2019-01-03 15:50:00,18.69,18.76,18.66,18.71,413454.0,17.3064,17.3712,17.2786,17.3249,413454.0
2019-01-04 09:30:00,19.05,19.15,19.0,19.05,237488.0,17.6398,17.7324,17.5935,17.6398,237488.0
2019-01-04 09:40:00,19.05,19.41,19.05,19.39,491106.0,17.6398,17.9731,17.6398,17.9546,491106.0
2019-01-04 09:50:00,19.4,19.53,19.29,19.5,301720.0,17.9638,18.0842,17.862,18.0564,301720.0
2019-01-04 10:00:00,19.51,19.57,19.42,19.5,110823.0,18.0657,18.1213,17.9824,18.0564,110823.0
2019-01-04 10:10:00,19.5,19.52,19.31,19.31,71227.0,18.0564,18.075,17.8805,17.8805,71227.0
2019-01-04 10:20:00,19.3,19.58,19.25,19.55,199291.0,17.8713,18.1305,17.825,18.1027,199291.0
2019-01-04 10:30:00,19.55,19.74,19.55,19.68,336940.0,18.1027,18.2787,18.1027,18.2231,336940.0
2019-01-04 10:40:00,19.69,19.73,19.61,19.67,232410.0,18.2324,18.2694,18.1583,18.2139,232410.0
2019-01-04 10:50:00,19.68,19.79,19.68,19.79,92675.0,18.2231,18.325,18.2231,18.325,92675.0
2019-01-04 11:00:00,19.8,19.93,19.8,19.91,119798.0,18.3342,18.4546,18.3342,18.4361,119798.0
2019-01-04 11:10:00,19.92,20.03,19.85,19.98,202242.0,18.4454,18.5472,18.3805,18.5009,202242.0
2019-01-04 11:20:00,19.99,19.99,19.9,19.98,133393.0,18.5102,18.5102,18.4268,18.5009,133393.0
2019-01-04 11:30:00,19.98,19.99,19.91,19.95,77564.0,18.5009,18.5102,18.4361,18.4731,77564.0
2019-01-04 11:40:00,19.96,20.02,19.95,20.0,83282.0,18.4824,18.538,18.4731,18.5194,83282.0
2019-01-04 11:50:00,20.01,20.13,19.94,20.0,376182.0,18.5287,18.6398,18.4639,18.5194,376182.0
2019-01-04 12:00:00,20.0,20.04,19.93,20.02,98170.0,18.5194,18.5565,18.4546,18.538,98170.0
2019-01-04 12:10:00,20.01,20.07,19.98,20.03,99090.0,18.5287,18.5842,18.5009,18.5472,99090.0
2019-01-04 12:20:00,20.03,20.09,20.02,20.05,140763.0,18.5472,18.6028,18.538,18.5657,140763.0
2019-01-04 12:30:00,20.05,20.08,20.02,20.07,56202.0,18.5657,18.5935,18.538,18.5842,56202.0
2019-01-04 12:40:00,20.07,20.09,20.01,20.02,91430.0,18.5842,18.6028,18.5287,18.538,91430.0
2019-01-04 12:50:00,20.02,20.06,20.01,20.01,37677.0,18.538,18.575,18.5287,18.5287,37677.0
2019-01-04 13:00:00,20.02,20.09,20.02,20.09,41799.0,18.538,18.6028,18.538,18.6028,41799.0
2019-01-04 13:10:00,20.09,20.09,20.02,20.05,44104.0,18.6028,18.6028,18.538,18.5657,44104.0
2019-01-04 13:20:00,20.04,20.07,20.0,20.02,55144.0,18.5565,18.5842,18.5194,18.538,55144.0
2019-01-04 13:30:00,20.03,20.09,20.01,20.02,78499.0,18.5472,18.6028,18.5287,18.538,78499.0
2019-01-04 13:40:00,20.01,20.02,19.96,19.98,80319.0,18.5287,18.538,18.4824,18.5009,80319.0
2019-01-04 13:50:00,19.98,20.0,19.94,19.99,46545.0,18.5009,18.5194,18.4639,18.5102,46545.0
2019-01-04 14:00:00,20.0,20.0,19.94,19.95,49087.0,18.5194,18.5194,18.4639,18.4731,49087.0
2019-01-04 14:10:00,19.96,20.02,19.94,20.02,48626.0,18.4824,18.538,18.4639,18.538,48626.0
2019-01-04 14:20:00,20.02,20.08,19.99,20.07,68316.0,18.538,18.5935,18.5102,18.5842,68316.0
2019-01-04 14:30:00,20.07,20.14,20.07,20.1,81830.0,18.5842,18.6491,18.5842,18.612,81830.0
2019-01-04 14:40:00,20.11,20.12,20.01,20.03,88250.0,18.6213,18.6305,18.5287,18.5472,88250.0
2019-01-04 14:50:00,20.03,20.03,19.94,19.95,83826.0,18.5472,18.5472,18.4639,18.4731,83826.0
2019-01-04 15:00:00,19.95,20.03,19.94,19.98,94540.0,18.4731,18.5472,18.4639,18.5009,94540.0
2019-01-04 15:10:00,19.97,20.06,19.97,20.02,82620.0,18.4917,18.575,18.4917,18.538,82620.0
2019-01-04 15:20:00,20.02,20.03,19.96,20.03,105206.0,18.538,18.5472,18.4824,18.5472,105206.0
2019-01-04 15:30:00,20.02,20.07,20.01,20.03,122846.0,18.538,18.5842,18.5287,18.5472,122846.0
2019-01-04 15:40:00,20.04,20.06,19.98,19.98,281824.0,18.5565,18.575,18.5009,18.5009,281824.0
2019-01-04 15:50:00,19.98,20.07,19.98,19.99,510075.0,18.5009,18.5842,18.5009,18.5102,510075.0
2019-01-07 09:30:00,20.0,20.07,19.88,19.95,102433.0,18.5194,18.5842,18.4083,18.4731,102433.0
2019-01-07 09:40:00,19.96,20.01,19.91,19.94,68528.0,18.4824,18.5287,18.4361,18.4639,68528.0
2019-01-07 09:50:00,19.94,20.05,19.87,20.03,81295.0,18.4639,18.5657,18.3991,18.5472,81295.0
2019-01-07 10:00:00,20.04,20.13,20.01,20.12,93314.0,18.5565,18.6398,18.5287,18.6305,93314.0
2019-01-07 10:10:00,20.12,20.13,20.05,20.12,61039.0,18.6305,18.6398,18.5657,18.6305,61039.0
2019-01-07 10:20:00,20.12,20.12,20.0,20.03,115575.0,18.6305,18.6305,18.5194,18.5472,115575.0
2019-01-07 10:30:00,20.03,20.14,20.03,20.11,103433.0,18.5472,18.6491,18.5472,18.6213,103433.0
2019-01-07 10:40:00,20.1,20.17,20.08,20.11,86902.0,18.612,18.6768,18.5935,18.6213,86902.0
2019-01-07 10:50:00,20.11,20.15,20.09,20.11,48334.0,18.6213,18.6583,18.6028,18.6213,48334.0
2019-01-07 11:00:00,20.11,20.14,20.09,20.11,68964.0,18.6213,18.6491,18.6028,18.6213,68964.0
2019-01-07 11:10:00,20.11,20.16,20.11,20.13,39386.0,18.6213,18.6676,18.6213,18.6398,39386.0
2019-01-07 11:20:00,20.13,20.15,20.1,20.12,42536.0,18.6398,18.6583,18.612,18.6305,42536.0
2019-01-07 11:30:00,20.12,20.29,20.12,20.29,145738.0,18.6305,18.788,18.6305,18.788,145738.0
2019-01-07 11:40:00,20.29,20.3,20.21,20.28,126912.0,18.788,18.7972,18.7139,18.7787,126912.0
2019-01-07 11:50:00,20.28,20.46,20.28,20.42,75888.0,18.7787,18.9454,18.7787,18.9083,75888.0
2019-01-07 12:00:00,20.42,20.43,20.36,20.38,50406.0,18.9083,18.9176,18.8528,18.8713,50406.0
2019-01-07 12:10:00,20.38,20.44,20.37,20.44,50574.0,18.8713,18.9269,18.862,18.9269,50574.0
2019-01-07 12:20:00,20.44,20.47,20.43,20.46,56346.0,18.9269,18.9546,18.9176,18.9454,56346.0
2019-01-07 12:30:00,20.46,20.56,20.43,20.52,80307.0,18.9454,19.038,18.9176,19.0009,80307.0
2019-01-07 12:40:00,20.53,20.57,20.49,20.52,96657.0,19.0102,19.0472,18.9732,19.0009,96657.0
2019-01-07 12:50:00,20.52,20.59,20.47,20.57,53982.0,19.0009,19.0658,18.9546,19.0472,53982.0
2019-01-07 13:00:00,20.56,20.59,20.49,20.52,35131.0,19.038,19.0658,18.9732,19.0009,35131.0
2019-01-07 13:10:00,20.52,20.54,20.5,20.53,32408.0,19.0009,19.0195,18.9824,19.0102,32408.0
2019-01-07 13:20:00,20.53,20.56,20.51,20.52,49852.0,19.0102,19.038,18.9917,19.0009,49852.0
2019-01-07 13:30:00,20.52,20.56,20.52,20.54,30923.0,19.0009,19.038,19.0009,19.0195,30923.0
2019-01-07 13:40:00,20.54,20.59,20.52,20.52,62747.0,19.0195,19.0658,19.0009,19.0009,62747.0
2019-01-07 13:50:00,20.51,20.51,20.47,20.48,34549.0,18.9917,18.9917,18.9546,18.9639,34549.0
2019-01-07 14:00:00,20.48,20.51,20.48,20.5,93738.0,18.9639,18.9917,18.9639,18.9824,93738.0
2019-01-07 14:10:00,20.5,20.51,20.47,20.51,45831.0,18.9824,18.9917,18.9546,18.9917,45831.0
2019-01-07 14:20:00,20.51,20.52,20.48,20.49,83830.0,18.9917,19.0009,18.9639,18.9732,83830.0
2019-01-07 14:30:00,20.49,20.51,20.46,20.47,37804.0,18.9732,18.9917,18.9454,18.9546,37804.0
2019-01-07 14:40:00,20.47,20.54,20.47,20.54,48120.0,18.9546,19.0195,18.9546,19.0195,48120.0
2019-01-07 14:50:00,20.54,20.54,20.47,20.51,58065.0,19.0195,19.0195,18.9546,18.9917,58065.0
2019-01-07 15:00:00,20.51,20.63,20.49,20.63,123388.0,18.9917,19.1028,18.9732,19.1028,123388.0
2019-01-07 15:10:00,20.62,20.68,20.52,20.6,490332.0,19.0935,19.1491,19.0009,19.075,490332.0
2019-01-07 15:20:00,20.59,20.65,20.57,20.64,103744.0,19.0658,19.1213,19.0472,19.1121,103744.0
2019-01-07 15:30:00,20.64,20.7,20.59,20.63,208201.0,19.1121,19.1676,19.0658,19.1028,208201.0
2019-01-07 15:40:00,20.62,20.7,20.6,20.68,279256.0,19.0935,19.1676,19.075,19.1491,279256.0
2019-01-07 15:50:00,20.68,20.7,20.64,20.69,639363.0,19.1491,19.1676,19.1121,19.1584,639363.0
2019-01-08 09:30:00,20.91,21.12,20.87,21.07,107716.0,19.3621,19.5565,19.325,19.5102,107716.0
2019-01-08 09:40:00,21.07,21.12,20.87,20.94,84033.0,19.5102,19.5565,19.325,19.3898,84033.0
2019-01-08 09:50:00,20.94,20.99,20.9,20.98,35021.0,19.3898,19.4361,19.3528,19.4269,35021.0
2019-01-08 10:00:00,20.98,21.14,20.98,21.13,54761.0,19.4269,19.575,19.4269,19.5658,54761.0
2019-01-08 10:10:00,21.14,21.14,20.86,20.87,103625.0,19.575,19.575,19.3158,19.325,103625.0
2019-01-08 10:20:00,20.87,20.98,20.83,20.95,155340.0,19.325,19.4269,19.288,19.3991,155340.0
2019-01-08 10:30:00,20.97,20.97,20.83,20.91,46956.0,19.4176,19.4176,19.288,19.3621,46956.0
2019-01-08 10:40:00,20.91,20.93,20.79,20.83,51783.0,19.3621,19.3806,19.2509,19.288,51783.0
2019-01-08 10:50:00,20.83,20.84,20.77,20.82,44685.0,19.288,19.2972,19.2324,19.2787,44685.0
2019-01-08 11:00:00,20.83,20.9,20.82,20.89,77667.0,19.288,19.3528,19.2787,19.3435,77667.0
2019-01-08 11:10:00,20.89,20.95,20.89,20.94,92631.0,19.3435,19.3991,19.3435,19.3898,92631.0
2019-01-08 11:20:00,20.93,21.02,20.92,20.99,136722.0,19.3806,19.4639,19.3713,19.4361,136722.0
2019-01-08 11:30:00,21.0,21.01,20.9,21.01,112621.0,19.4454,19.4547,19.3528,19.4547,112621.0
2019-01-08 11:40:00,21.0,21.02,20.96,21.0,124299.0,19.4454,19.4639,19.4084,19.4454,124299.0
2019-01-08 11:50:00,20.99,21.08,20.99,21.07,123678.0,19.4361,19.5195,19.4361,19.5102,123678.0
2019-01-08 12:00:00,21.08,21.08,21.03,21.05,40032.0,19.5195,19.5195,19.4732,19.4917,40032.0
2019-01-08 12:10:00,21.06,21.11,21.03,21.1,48503.0,19.501,19.5473,19.4732,19.538,48503.0
2019-01-08 12:20:00,21.11,21.11,21.05,21.05,27708.0,19.5473,19.5473,19.4917,19.4917,27708.0
2019-01-08 12:30:00,21.05,21.08,20.99,21.07,106846.0,19.4917,19.5195,19.4361,19.5102,106846.0
2019-01-08 12:40:00,21.06,21.12,21.02,21.03,27439.0,19.501,19.5565,19.4639,19.4732,27439.0
2019-01-08 12:50:00,21.03,21.07,21.02,21.06,33005.0,19.4732,19.5102,19.4639,19.501,33005.0
2019-01-08 13:00:00,21.06,21.09,21.03,21.06,23794.0,19.501,19.5287,19.4732,19.501,23794.0
2019-01-08 13:10:00,21.06,21.15,21.05,21.11,47728.0,19.501,19.5843,19.4917,19.5473,47728.0
2019-01-08 13:20:00,21.12,21.17,21.12,21.17,43817.0,19.5565,19.6028,19.5565,19.6028,43817.0
2019-01-08 13:30:00,21.17,21.21,21.16,21.19,48228.0,19.6028,19.6399,19.5936,19.6213,48228.0
2019-01-08 13:40:00,21.19,21.19,21.15,21.17,49368.0,19.6213,19.6213,19.5843,19.6028,49368.0
2019-01-08 13:50:00,21.17,21.22,21.16,21.19,33154.0,19.6028,19.6491,19.5936,19.6213,33154.0
2019-01-08 14:00:00,21.18,21.23,21.17,21.2,50923.0,19.6121,19.6584,19.6028,19.6306,50923.0
2019-01-08 14:10:00,21.2,21.22,21.19,21.2,32703.0,19.6306,19.6491,19.6213,19.6306,32703.0
2019-01-08 14:20:00,21.19,21.2,21.11,21.11,34694.0,19.6213,19.6306,19.5473,19.5473,34694.0
2019-01-08 14:30:00,21.12,21.14,21.09,21.09,55144.0,19.5565,19.575,19.5287,19.5287,55144.0
2019-01-08 14:40:00,21.1,21.11,21.07,21.11,103424.0,19.538,19.5473,19.5102,19.5473,103424.0
2019-01-08 14:50:00,21.1,21.11,21.07,21.07,50293.0,19.538,19.5473,19.5102,19.5102,50293.0
2019-01-08 15:00:00,21.07,21.11,21.04,21.08,44982.0,19.5102,19.5473,19.4824,19.5195,44982.0
2019-01-08 15:10:00,21.09,21.11,21.08,21.1,26445.0,19.5287,19.5473,19.5195,19.538,26445.0
2019-01-08 15:20:00,21.11,21.11,21.07,21.09,61724.0,19.5473,19.5473,19.5102,19.5287,61724.0
2019-01-08 15:30:00,21.1,21.13,21.09,21.13,110083.0,19.538,19.5658,19.5287,19.5658,110083.0
2019-01-08 15:40:00,21.13,21.16,21.09,21.12,266615.0,19.5658,19.5936,19.5287,19.5565,266615.0
2019-01-08 15:50:00,21.13,21.18,21.1,21.14,399109.0,19.5658,19.6121,19.538,19.575,399109.0
2019-01-09 09:30:00,21.3,21.65,21.29,21.64,136794.0,19.7232,20.0473,19.7139,20.038,136794.0
2019-01-09 09:40:00,21.65,21.72,21.57,21.62,163868.0,20.0473,20.1121,19.9732,20.0195,163868.0
2019-01-09 09:50:00,21.62,21.65,21.48,21.5,112821.0,20.0195,20.0473,19.8899,19.9084,112821.0
2019-01-09 10:00:00,21.5,21.56,21.36,21.42,100567.0,19.9084,19.9639,19.7788,19.8343,100567.0
2019-01-09 10:10:00,21.43,21.46,21.35,21.36,46600.0,19.8436,19.8714,19.7695,19.7788,46600.0
2019-01-09 10:20:00,21.37,21.47,21.3,21.31,298282.0,19.788,19.8806,19.7232,19.7325,298282.0
2019-01-09 10:30:00,21.3,21.31,21.06,21.08,81070.0,19.7232,19.7325,19.501,19.5195,81070.0
2019-01-09 10:40:00,21.09,21.12,21.05,21.09,32940.0,19.5287,19.5565,19.4917,19.5287,32940.0
2019-01-09 10:50:00,21.1,21.22,21.05,21.17,127558.0,19.538,19.6491,19.4917,19.6028,127558.0
2019-01-09 11:00:00,21.17,21.27,21.15,21.2,24765.0,19.6028,19.6954,19.5843,19.6306,24765.0
2019-01-09 11:10:00,21.21,21.27,21.2,21.27,23872.0,19.6399,19.6954,19.6306,19.6954,23872.0
2019-01-09 11:20:00,21.26,21.27,21.22,21.24,27888.0,19.6862,19.6954,19.6491,19.6676,27888.0
2019-01-09 11:30:00,21.24,21.29,21.22,21.25,24958.0,19.6676,19.7139,19.6491,19.6769,24958.0
2019-01-09 11:40:00,21.26,21.39,21.26,21.39,43648.0,19.6862,19.8065,19.6862,19.8065,43648.0
2019-01-09 11:50:00,21.39,21.52,21.38,21.39,148349.0,19.8065,19.9269,19.7973,19.8065,148349.0
2019-01-09 12:00:00,21.38,21.39,21.31,21.32,16493.0,19.7973,19.8065,19.7325,19.7417,16493.0
2019-01-09 12:10:00,21.32,21.38,21.31,21.37,23013.0,19.7417,19.7973,19.7325,19.788,23013.0
2019-01-09 12:20:00,21.37,21.43,21.36,21.41,29258.0,19.788,19.8436,19.7788,19.8251,29258.0
2019-01-09 12:30:00,21.42,21.44,21.39,21.43,17117.0,19.8343,19.8528,19.8065,19.8436,17117.0
2019-01-09 12:40:00,21.42,21.47,21.4,21.44,27716.0,19.8343,19.8806,19.8158,19.8528,27716.0
2019-01-09 12:50:00,21.45,21.49,21.45,21.48,15861.0,19.8621,19.8991,19.8621,19.8899,15861.0
2019-01-09 13:00:00,21.48,21.53,21.48,21.49,42912.0,19.8899,19.9362,19.8899,19.8991,42912.0
2019-01-09 13:10:00,21.48,21.51,21.48,21.51,27282.0,19.8899,19.9176,19.8899,19.9176,27282.0
2019-01-09 13:20:00,21.51,21.51,21.48,21.48,30264.0,19.9176,19.9176,19.8899,19.8899,30264.0
2019-01-09 13:30:00,21.48,21.5,21.43,21.48,35164.0,19.8899,19.9084,19.8436,19.8899,35164.0
2019-01-09 13:40:00,21.48,21.5,21.46,21.47,21013.0,19.8899,19.9084,19.8714,19.8806,21013.0
2019-01-09 13:50:00,21.46,21.47,21.33,21.37,79303.0,19.8714,19.8806,19.751,19.788,79303.0
2019-01-09 14:00:00,21.37,21.48,21.35,21.46,37739.0,19.788,19.8899,19.7695,19.8714,37739.0
2019-01-09 14:10:00,21.45,21.47,21.42,21.42,41876.0,19.8621,19.8806,19.8343,19.8343,41876.0
2019-01-09 14:20:00,21.41,21.46,21.39,21.45,50595.0,19.8251,19.8714,19.8065,19.8621,50595.0
2019-01-09 14:30:00,21.46,21.52,21.43,21.52,51667.0,19.8714,19.9269,19.8436,19.9269,51667.0
2019-01-09 14:40:00,21.51,21.57,21.48,21.57,43524.0,19.9176,19.9732,19.8899,19.9732,43524.0
2019-01-09 14:50:00,21.57,21.57,21.49,21.53,54299.0,19.9732,19.9732,19.8991,19.9362,54299.0
2019-01-09 15:00:00,21.52,21.57,21.49,21.49,79215.0,19.9269,19.9732,19.8991,19.8991,79215.0
2019-01-09 15:10:00,21.5,21.55,21.48,21.48,80544.0,19.9084,19.9547,19.8899,19.8899,80544.0
2019-01-09 15:20:00,21.49,21.52,21.45,21.48,145198.0,19.8991,19.9269,19.8621,19.8899,145198.0
2019-01-09 15:30:00,21.48,21.51,21.4,21.4,103384.0,19.8899,19.9176,19.8158,19.8158,103384.0
2019-01-09 15:40:00,21.4,21.46,21.38,21.46,328907.0,19.8158,19.8714,19.7973,19.8714,328907.0
2019-01-09 15:50:00,21.46,21.47,21.42,21.47,372426.0,19.8714,19.8806,19.8343,19.8806,372426.0
2019-01-10 09:30:00,21.17,21.3,21.07,21.27,106646.0,19.6028,19.7232,19.5102,19.6954,106646.0
2019-01-10 09:40:00,21.29,21.33,21.18,21.2,77211.0,19.7139,19.751,19.6121,19.6306,77211.0
2019-01-10 09:50:00,21.21,21.29,21.06,21.18,75495.0,19.6399,19.7139,19.501,19.6121,75495.0
2019-01-10 10:00:00,21.18,21.24,21.1,21.24,96140.0,19.6121,19.6676,19.538,19.6676,96140.0
2019-01-10 10:10:00,21.24,21.26,21.14,21.17,46118.0,19.6676,19.6862,19.575,19.6028,46118.0
2019-01-10 10:20:00,21.17,21.22,21.16,21.19,35446.0,19.6028,19.6491,19.5936,19.6213,35446.0
2019-01-10 10:30:00,21.19,21.22,21.16,21.22,37816.0,19.6213,19.6491,19.5936,19.6491,37816.0
2019-01-10 10:40:00,21.23,21.36,21.2,21.33,82176.0,19.6584,19.7788,19.6306,19.751,82176.0
2019-01-10 10:50:00,21.32,21.38,21.26,21.3,45748.0,19.7417,19.7973,19.6862,19.7232,45748.0
2019-01-10 11:00:00,21.3,21.35,21.29,21.35,46685.0,19.7232,19.7695,19.7139,19.7695,46685.0
2019-01-10 11:10:00,21.35,21.44,21.33,21.41,42926.0,19.7695,19.8528,19.751,19.8251,42926.0
2019-01-10 11:20:00,21.42,21.47,21.38,21.41,83746.0,19.8343,19.8806,19.7973,19.8251,83746.0
2019-01-10 11:30:00,21.41,21.51,21.41,21.45,34073.0,19.8251,19.9176,19.8251,19.8621,34073.0
2019-01-10 11:40:00,21.45,21.46,21.39,21.43,24738.0,19.8621,19.8714,19.8065,19.8436,24738.0
2019-01-10 11:50:00,21.44,21.45,21.4,21.43,26217.0,19.8528,19.8621,19.8158,19.8436,26217.0
2019-01-10 12:00:00,21.42,21.45,21.33,21.34,38899.0,19.8343,19.8621,19.751,19.7602,38899.0
2019-01-10 12:10:00,21.34,21.42,21.33,21.4,36881.0,19.7602,19.8343,19.751,19.8158,36881.0
2019-01-10 12:20:00,21.4,21.44,21.39,21.43,34207.0,19.8158,19.8528,19.8065,19.8436,34207.0
2019-01-10 12:30:00,21.43,21.43,21.38,21.39,23260.0,19.8436,19.8436,19.7973,19.8065,23260.0
2019-01-10 12:40:00,21.39,21.39,21.31,21.36,38791.0,19.8065,19.8065,19.7325,19.7788,38791.0
2019-01-10 12:50:00,21.36,21.39,21.31,21.33,21238.0,19.7788,19.8065,19.7325,19.751,21238.0
2019-01-10 13:00:00,21.32,21.33,21.14,21.17,64802.0,19.7417,19.751,19.575,19.6028,64802.0
2019-01-10 13:10:00,21.16,21.2,21.12,21.14,33811.0,19.5936,19.6306,19.5565,19.575,33811.0
2019-01-10 13:20:00,21.14,21.22,21.13,21.21,22871.0,19.575,19.6491,19.5658,19.6399,22871.0
2019-01-10 13:30:00,21.22,21.23,21.17,21.17,26279.0,19.6491,19.6584,19.6028,19.6028,26279.0
2019-01-10 13:40:00,21.17,21.17,21.09,21.13,40404.0,19.6028,19.6028,19.5287,19.5658,40404.0
2019-01-10 13:50:00,21.14,21.17,21.1,21.17,34035.0,19.575,19.6028,19.538,19.6028,34035.0
2019-01-10 14:00:00,21.17,21.3,21.17,21.29,31928.0,19.6028,19.7232,19.6028,19.7139,31928.0
2019-01-10 14:10:00,21.29,21.3,21.27,21.29,21130.0,19.7139,19.7232,19.6954,19.7139,21130.0
2019-01-10 14:20:00,21.3,21.34,21.29,21.29,40017.0,19.7232,19.7602,19.7139,19.7139,40017.0
2019-01-10 14:30:00,21.29,21.31,21.26,21.31,44340.0,19.7139,19.7325,19.6862,19.7325,44340.0
2019-01-10 14:40:00,21.31,21.39,21.31,21.31,47502.0,19.7325,19.8065,19.7325,19.7325,47502.0
2019-01-10 14:50:00,21.31,21.32,21.29,21.31,25982.0,19.7325,19.7417,19.7139,19.7325,25982.0
2019-01-10 15:00:00,21.32,21.33,21.3,21.3,40255.0,19.7417,19.751,19.7232,19.7232,40255.0
2019-01-10 15:10:00,21.3,21.31,21.25,21.27,75534.0,19.7232,19.7325,19.6769,19.6954,75534.0
2019-01-10 15:20:00,21.28,21.29,21.23,21.28,59661.0,19.7047,19.7139,19.6584,19.7047,59661.0
2019-01-10 15:30:00,21.27,21.28,21.18,21.22,89545.0,19.6954,19.7047,19.6121,19.6491,89545.0
2019-01-10 15:40:00,21.23,21.23,21.14,21.14,116549.0,19.6584,19.6584,19.575,19.575,116549.0
2019-01-10 15:50:00,21.14,21.16,21.11,21.13,332689.0,19.575,19.5936,19.5473,19.5658,332689.0
2019-01-11 09:30:00,20.95,21.06,20.81,20.82,53309.0,19.3991,19.501,19.2695,19.2787,53309.0
2019-01-11 09:40:00,20.81,20.9,20.78,20.88,29434.0,19.2695,19.3528,19.2417,19.3343,29434.0
2019-01-11 09:50:00,20.88,20.93,20.79,20.93,28852.0,19.3343,19.3806,19.2509,19.3806,28852.0
2019-01-11 10:00:00,20.93,20.93,20.83,20.87,39070.0,19.3806,19.3806,19.288,19.325,39070.0
2019-01-11 10:10:00,20.88,20.93,20.85,20.93,29630.0,19.3343,19.3806,19.3065,19.3806,29630.0
2019-01-11 10:20:00,20.92,20.92,20.86,20.9,29361.0,19.3713,19.3713,19.3158,19.3528,29361.0
2019-01-11 10:30:00,20.9,20.92,20.83,20.85,89058.0,19.3528,19.3713,19.288,19.3065,89058.0
2019-01-11 10:40:00,20.85,20.86,20.78,20.8,62441.0,19.3065,19.3158,19.2417,19.2602,62441.0
2019-01-11 10:50:00,20.79,20.85,20.77,20.83,79103.0,19.2509,19.3065,19.2324,19.288,79103.0
2019-01-11 11:00:00,20.83,20.86,20.77,20.8,95304.0,19.288,19.3158,19.2324,19.2602,95304.0
2019-01-11 11:10:00,20.8,20.81,20.7,20.75,76881.0,19.2602,19.2695,19.1676,19.2139,76881.0
2019-01-11 11:20:00,20.75,20.81,20.74,20.79,40070.0,19.2139,19.2695,19.2047,19.2509,40070.0
2019-01-11 11:30:00,20.79,20.86,20.78,20.82,70617.0,19.2509,19.3158,19.2417,19.2787,70617.0
2019-01-11 11:40:00,20.82,20.9,20.8,20.89,38062.0,19.2787,19.3528,19.2602,19.3435,38062.0
2019-01-11 11:50:00,20.89,20.89,20.83,20.86,26922.0,19.3435,19.3435,19.288,19.3158,26922.0
2019-01-11 12:00:00,20.86,20.88,20.83,20.83,327301.0,19.3158,19.3343,19.288,19.288,327301.0
2019-01-11 12:10:00,20.83,20.93,20.83,20.91,39782.0,19.288,19.3806,19.288,19.3621,39782.0
2019-01-11 12:20:00,20.91,20.98,20.9,20.97,24761.0,19.3621,19.4269,19.3528,19.4176,24761.0
2019-01-11 12:30:00,20.98,21.02,20.97,21.02,74521.0,19.4269,19.4639,19.4176,19.4639,74521.0
2019-01-11 12:40:00,21.02,21.09,21.02,21.08,50645.0,19.4639,19.5287,19.4639,19.5195,50645.0
2019-01-11 12:50:00,21.09,21.15,21.04,21.04,44637.0,19.5287,19.5843,19.4824,19.4824,44637.0
2019-01-11 13:00:00,21.04,21.05,21.0,21.01,28423.0,19.4824,19.4917,19.4454,19.4547,28423.0
2019-01-11 13:10:00,21.01,21.03,20.96,21.02,31548.0,19.4547,19.4732,19.4084,19.4639,31548.0
2019-01-11 13:20:00,21.02,21.03,20.96,20.99,31711.0,19.4639,19.4732,19.4084,19.4361,31711.0
2019-01-11 13:30:00,20.99,21.0,20.94,20.95,37481.0,19.4361,19.4454,19.3898,19.3991,37481.0
2019-01-11 13:40:00,20.95,20.97,20.92,20.93,26402.0,19.3991,19.4176,19.3713,19.3806,26402.0
2019-01-11 13:50:00,20.93,20.95,20.92,20.95,28260.0,19.3806,19.3991,19.3713,19.3991,28260.0
2019-01-11 14:00:00,20.94,20.98,20.93,20.97,93036.0,19.3898,19.4269,19.3806,19.4176,93036.0
2019-01-11 14:10:00,20.98,21.02,20.98,21.01,30166.0,19.4269,19.4639,19.4269,19.4547,30166.0
2019-01-11 14:20:00,21.01,21.01,20.95,20.98,47836.0,19.4547,19.4547,19.3991,19.4269,47836.0
2019-01-11 14:30:00,20.98,20.98,20.94,20.97,31106.0,19.4269,19.4269,19.3898,19.4176,31106.0
2019-01-11 14:40:00,20.96,20.97,20.92,20.94,39459.0,19.4084,19.4176,19.3713,19.3898,39459.0
2019-01-11 14:50:00,20.93,20.95,20.9,20.91,34777.0,19.3806,19.3991,19.3528,19.3621,34777.0
2019-01-11 15:00:00,20.91,20.93,20.87,20.88,57841.0,19.3621,19.3806,19.325,19.3343,57841.0
2019-01-11 15:10:00,20.88,20.9,20.84,20.85,88167.0,19.3343,19.3528,19.2972,19.3065,88167.0
2019-01-11 15:20:00,20.85,20.85,20.77,20.77,62958.0,19.3065,19.3065,19.2324,19.2324,62958.0
2019-01-11 15:30:00,20.77,20.88,20.77,20.83,86925.0,19.2324,19.3343,19.2324,19.288,86925.0
2019-01-11 15:40:00,20.83,20.84,20.79,20.83,218175.0,19.288,19.2972,19.2509,19.288,218175.0
2019-01-11 15:50:00,20.83,20.91,20.82,20.89,297736.0,19.288,19.3621,19.2787,19.3435,297736.0
2019-01-14 09:30:00,20.72,20.87,20.69,20.87,52769.0,19.1861,19.325,19.1584,19.325,52769.0
2019-01-14 09:40:00,20.86,20.9,20.79,20.88,41448.0,19.3158,19.3528,19.2509,19.3343,41448.0
2019-01-14 09:50:00,20.89,20.93,20.81,20.82,49115.0,19.3435,19.3806,19.2695,19.2787,49115.0
2019-01-14 10:00:00,20.82,20.95,20.81,20.94,55007.0,19.2787,19.3991,19.2695,19.3898,55007.0
2019-01-14 10:10:00,20.94,21.01,20.94,21.0,69695.0,19.3898,19.4547,19.3898,19.4454,69695.0
2019-01-14 10:20:00,21.01,21.03,20.96,21.02,54515.0,19.4547,19.4732,19.4084,19.4639,54515.0
2019-01-14 10:30:00,21.02,21.04,20.97,21.02,27166.0,19.4639,19.4824,19.4176,19.4639,27166.0
2019-01-14 10:40:00,21.02,21.05,20.92,20.94,35006.0,19.4639,19.4917,19.3713,19.3898,35006.0
2019-01-14 10:50:00,20.94,20.97,20.86,20.89,138678.0,19.3898,19.4176,19.3158,19.3435,138678.0
2019-01-14 11:00:00,20.88,20.88,20.79,20.8,26376.0,19.3343,19.3343,19.2509,19.2602,26376.0
2019-01-14 11:10:00,20.8,20.81,20.68,20.68,29490.0,19.2602,19.2695,19.1491,19.1491,29490.0
2019-01-14 11:20:00,20.69,20.76,20.67,20.73,70686.0,19.1584,19.2232,19.1398,19.1954,70686.0
2019-01-14 11:30:00,20.73,20.81,20.71,20.79,71633.0,19.1954,19.2695,19.1769,19.2509,71633.0
2019-01-14 11:40:00,20.8,20.83,20.79,20.82,21376.0,19.2602,19.288,19.2509,19.2787,21376.0
2019-01-14 11:50:00,20.81,20.82,20.77,20.82,37551.0,19.2695,19.2787,19.2324,19.2787,37551.0
2019-01-14 12:00:00,20.82,20.92,20.82,20.89,51572.0,19.2787,19.3713,19.2787,19.3435,51572.0
2019-01-14 12:10:00,20.9,20.93,20.89,20.9,35444.0,19.3528,19.3806,19.3435,19.3528,35444.0
2019-01-14 12:20:00,20.91,20.93,20.85,20.88,26039.0,19.3621,19.3806,19.3065,19.3343,26039.0
2019-01-14 12:30:00,20.89,20.9,20.86,20.87,25066.0,19.3435,19.3528,19.3158,19.325,25066.0
2019-01-14 12:40:00,20.88,20.92,20.87,20.91,12063.0,19.3343,19.3713,19.325,19.3621,12063.0
2019-01-14 12:50:00,20.92,20.93,20.9,20.91,17377.0,19.3713,19.3806,19.3528,19.3621,17377.0
2019-01-14 13:00:00,20.91,20.93,20.89,20.92,36296.0,19.3621,19.3806,19.3435,19.3713,36296.0
2019-01-14 13:10:00,20.93,20.94,20.92,20.93,43340.0,19.3806,19.3898,19.3713,19.3806,43340.0
2019-01-14 13:20:00,20.93,20.93,20.84,20.84,15555.0,19.3806,19.3806,19.2972,19.2972,15555.0
2019-01-14 13:30:00,20.84,20.87,20.84,20.85,28347.0,19.2972,19.325,19.2972,19.3065,28347.0
2019-01-14 13:40:00,20.85,20.9,20.85,20.87,27908.0,19.3065,19.3528,19.3065,19.325,27908.0
2019-01-14 13:50:00,20.87,20.88,20.82,20.82,25053.0,19.325,19.3343,19.2787,19.2787,25053.0
2019-01-14 14:00:00,20.83,20.84,20.8,20.81,32535.0,19.288,19.2972,19.2602,19.2695,32535.0
2019-01-14 14:10:00,20.82,20.82,20.77,20.78,21738.0,19.2787,19.2787,19.2324,19.2417,21738.0
2019-01-14 14:20:00,20.79,20.81,20.77,20.79,29352.0,19.2509,19.2695,19.2324,19.2509,29352.0
2019-01-14 14:30:00,20.8,20.8,20.77,20.8,25126.0,19.2602,19.2602,19.2324,19.2602,25126.0
2019-01-14 14:40:00,20.8,20.85,20.79,20.85,28046.0,19.2602,19.3065,19.2509,19.3065,28046.0
2019-01-14 14:50:00,20.85,20.86,20.82,20.86,22028.0,19.3065,19.3158,19.2787,19.3158,22028.0
2019-01-14 15:00:00,20.86,20.89,20.85,20.89,22107.0,19.3158,19.3435,19.3065,19.3435,22107.0
2019-01-14 15:10:00,20.89,20.9,20.83,20.84,29778.0,19.3435,19.3528,19.288,19.2972,29778.0
2019-01-14 15:20:00,20.84,20.87,20.83,20.84,40921.0,19.2972,19.325,19.288,19.2972,40921.0
2019-01-14 15:30:00,20.85,20.86,20.81,20.85,75873.0,19.3065,19.3158,19.2695,19.3065,75873.0
2019-01-14 15:40:00,20.85,20.85,20.79,20.81,93737.0,19.3065,19.3065,19.2509,19.2695,93737.0
2019-01-14 15:50:00,20.8,20.82,20.76,20.76,220305.0,19.2602,19.2787,19.2232,19.2232,220305.0
2019-01-15 09:30:00,20.74,20.89,20.74,20.85,69931.0,19.2047,19.3435,19.2047,19.3065,69931.0
2019-01-15 09:40:00,20.85,20.91,20.83,20.86,57097.0,19.3065,19.3621,19.288,19.3158,57097.0
2019-01-15 09:50:00,20.85,20.87,20.8,20.84,43844.0,19.3065,19.325,19.2602,19.2972,43844.0
2019-01-15 10:00:00,20.85,21.0,20.84,20.94,51434.0,19.3065,19.4454,19.2972,19.3898,51434.0
2019-01-15 10:10:00,20.94,20.97,20.91,20.94,78799.0,19.3898,19.4176,19.3621,19.3898,78799.0
2019-01-15 10:20:00,20.93,20.95,20.89,20.95,48434.0,19.3806,19.3991,19.3435,19.3991,48434.0
2019-01-15 10:30:00,20.96,21.0,20.95,21.0,26166.0,19.4084,19.4454,19.3991,19.4454,26166.0
2019-01-15 10:40:00,21.0,21.04,20.98,21.01,31916.0,19.4454,19.4824,19.4269,19.4547,31916.0
2019-01-15 10:50:00,21.03,21.05,21.0,21.02,24175.0,19.4732,19.4917,19.4454,19.4639,24175.0
2019-01-15 11:00:00,21.03,21.04,20.96,20.98,42488.0,19.4732,19.4824,19.4084,19.4269,42488.0
2019-01-15 11:10:00,20.98,21.02,20.94,21.01,29956.0,19.4269,19.4639,19.3898,19.4547,29956.0
2019-01-15 11:20:00,21.02,21.02,20.97,20.98,26394.0,19.4639,19.4639,19.4176,19.4269,26394.0
2019-01-15 11:30:00,20.98,21.01,20.96,21.01,31318.0,19.4269,19.4547,19.4084,19.4547,31318.0
2019-01-15 11:40:00,21.01,21.04,20.98,21.03,29692.0,19.4547,19.4824,19.4269,19.4732,29692.0
2019-01-15 11:50:00,21.03,21.12,21.03,21.1,63381.0,19.4732,19.5565,19.4732,19.538,63381.0
2019-01-15 12:00:00,21.1,21.14,21.01,21.01,91919.0,19.538,19.575,19.4547,19.4547,91919.0
2019-01-15 12:10:00,21.02,21.04,20.99,21.02,90064.0,19.4639,19.4824,19.4361,19.4639,90064.0
2019-01-15 12:20:00,21.02,21.08,21.01,21.08,32051.0,19.4639,19.5195,19.4547,19.5195,32051.0
2019-01-15 12:30:00,21.07,21.08,21.04,21.06,37457.0,19.5102,19.5195,19.4824,19.501,37457.0
2019-01-15 12:40:00,21.07,21.1,21.04,21.07,36657.0,19.5102,19.538,19.4824,19.5102,36657.0
2019-01-15 12:50:00,21.07,21.07,21.04,21.05,15061.0,19.5102,19.5102,19.4824,19.4917,15061.0
2019-01-15 13:00:00,21.06,21.12,21.05,21.1,111487.0,19.501,19.5565,19.4917,19.538,111487.0
2019-01-15 13:10:00,21.1,21.1,21.04,21.05,26346.0,19.538,19.538,19.4824,19.4917,26346.0
2019-01-15 13:20:00,21.05,21.05,21.03,21.05,35063.0,19.4917,19.4917,19.4732,19.4917,35063.0
2019-01-15 13:30:00,21.05,21.05,21.03,21.05,28641.0,19.4917,19.4917,19.4732,19.4917,28641.0
2019-01-15 13:40:00,21.05,21.08,21.03,21.04,66535.0,19.4917,19.5195,19.4732,19.4824,66535.0
2019-01-15 13:50:00,21.05,21.07,21.04,21.06,12058.0,19.4917,19.5102,19.4824,19.501,12058.0
2019-01-15 14:00:00,21.07,21.1,21.04,21.08,36960.0,19.5102,19.538,19.4824,19.5195,36960.0
2019-01-15 14:10:00,21.09,21.09,21.02,21.04,27955.0,19.5287,19.5287,19.4639,19.4824,27955.0
2019-01-15 14:20:00,21.04,21.04,20.96,20.96,41676.0,19.4824,19.4824,19.4084,19.4084,41676.0
2019-01-15 14:30:00,20.96,21.01,20.96,21.01,42948.0,19.4084,19.4547,19.4084,19.4547,42948.0
2019-01-15 14:40:00,21.02,21.06,21.01,21.02,29018.0,19.4639,19.501,19.4547,19.4639,29018.0
2019-01-15 14:50:00,21.03,21.08,21.02,21.07,35689.0,19.4732,19.5195,19.4639,19.5102,35689.0
2019-01-15 15:00:00,21.07,21.1,21.04,21.09,35033.0,19.5102,19.538,19.4824,19.5287,35033.0
2019-01-15 15:10:00,21.1,21.1,21.06,21.07,30663.0,19.538,19.538,19.501,19.5102,30663.0
2019-01-15 15:20:00,21.07,21.1,21.05,21.09,58003.0,19.5102,19.538,19.4917,19.5287,58003.0
2019-01-15 15:30:00,21.09,21.12,21.07,21.11,79123.0,19.5287,19.5565,19.5102,19.5473,79123.0
2019-01-15 15:40:00,21.12,21.14,21.08,21.08,143783.0,19.5565,19.575,19.5195,19.5195,143783.0
2019-01-15 15:50:00,21.09,21.13,21.05,21.1,290494.0,19.5287,19.5658,19.4917,19.538,290494.0
2019-01-16 09:30:00,21.65,22.06,21.64,22.05,680433.0,20.0473,20.4269,20.038,20.4177,680433.0
2019-01-16 09:40:00,22.06,22.12,21.98,22.05,334283.0,20.4269,20.4825,20.3529,20.4177,334283.0
2019-01-16 09:50:00,22.06,22.34,22.06,22.34,246031.0,20.4269,20.6862,20.4269,20.6862,246031.0
2019-01-16 10:00:00,22.34,22.43,22.17,22.21,446196.0,20.6862,20.7695,20.5288,20.5658,446196.0
2019-01-16 10:10:00,22.21,22.23,21.98,22.04,238381.0,20.5658,20.5843,20.3529,20.4084,238381.0
2019-01-16 10:20:00,22.04,22.08,21.92,21.97,157458.0,20.4084,20.4455,20.2973,20.3436,157458.0
2019-01-16 10:30:00,21.98,22.12,21.95,22.04,160890.0,20.3529,20.4825,20.3251,20.4084,160890.0
2019-01-16 10:40:00,22.03,22.04,21.98,22.01,76790.0,20.3992,20.4084,20.3529,20.3806,76790.0
2019-01-16 10:50:00,22.02,22.12,22.01,22.12,115008.0,20.3899,20.4825,20.3806,20.4825,115008.0
2019-01-16 11:00:00,22.12,22.16,22.05,22.13,175179.0,20.4825,20.5195,20.4177,20.4918,175179.0
2019-01-16 11:10:00,22.13,22.25,22.13,22.2,117395.0,20.4918,20.6029,20.4918,20.5566,117395.0
2019-01-16 11:20:00,22.2,22.39,22.2,22.38,169701.0,20.5566,20.7325,20.5566,20.7232,169701.0
2019-01-16 11:30:00,22.38,22.42,22.23,22.24,249557.0,20.7232,20.7603,20.5843,20.5936,249557.0
2019-01-16 11:40:00,22.24,22.3,22.2,22.27,89734.0,20.5936,20.6492,20.5566,20.6214,89734.0
2019-01-16 11:50:00,22.26,22.26,22.15,22.16,70306.0,20.6121,20.6121,20.5103,20.5195,70306.0
2019-01-16 12:00:00,22.16,22.22,22.15,22.19,61957.0,20.5195,20.5751,20.5103,20.5473,61957.0
2019-01-16 12:10:00,22.2,22.21,22.13,22.17,70079.0,20.5566,20.5658,20.4918,20.5288,70079.0
2019-01-16 12:20:00,22.17,22.2,22.13,22.16,67313.0,20.5288,20.5566,20.4918,20.5195,67313.0
2019-01-16 12:30:00,22.16,22.19,22.13,22.15,85897.0,20.5195,20.5473,20.4918,20.5103,85897.0
2019-01-16 12:40:00,22.15,22.22,22.14,22.21,70190.0,20.5103,20.5751,20.501,20.5658,70190.0
2019-01-16 12:50:00,22.21,22.24,22.19,22.21,98172.0,20.5658,20.5936,20.5473,20.5658,98172.0
2019-01-16 13:00:00,22.2,22.26,22.18,22.22,59421.0,20.5566,20.6121,20.538,20.5751,59421.0
2019-01-16 13:10:00,22.21,22.3,22.21,22.3,38928.0,20.5658,20.6492,20.5658,20.6492,38928.0
2019-01-16 13:20:00,22.3,22.3,22.26,22.29,65566.0,20.6492,20.6492,20.6121,20.6399,65566.0
2019-01-16 13:30:00,22.28,22.29,22.19,22.21,67124.0,20.6306,20.6399,20.5473,20.5658,67124.0
2019-01-16 13:40:00,22.2,22.22,22.15,22.18,56938.0,20.5566,20.5751,20.5103,20.538,56938.0
2019-01-16 13:50:00,22.18,22.19,22.15,22.19,58049.0,20.538,20.5473,20.5103,20.5473,58049.0
2019-01-16 14:00:00,22.19,22.22,22.13,22.14,78579.0,20.5473,20.5751,20.4918,20.501,78579.0
2019-01-16 14:10:00,22.14,22.17,22.1,22.11,63127.0,20.501,20.5288,20.464,20.4732,63127.0
2019-01-16 14:20:00,22.12,22.21,22.11,22.21,64233.0,20.4825,20.5658,20.4732,20.5658,64233.0
2019-01-16 14:30:00,22.21,22.22,22.08,22.11,165489.0,20.5658,20.5751,20.4455,20.4732,165489.0
2019-01-16 14:40:00,22.11,22.11,22.05,22.08,148887.0,20.4732,20.4732,20.4177,20.4455,148887.0
2019-01-16 14:50:00,22.08,22.08,22.05,22.07,44055.0,20.4455,20.4455,20.4177,20.4362,44055.0
2019-01-16 15:00:00,22.07,22.1,22.04,22.1,74949.0,20.4362,20.464,20.4084,20.464,74949.0
2019-01-16 15:10:00,22.1,22.11,22.04,22.05,110800.0,20.464,20.4732,20.4084,20.4177,110800.0
2019-01-16 15:20:00,22.05,22.06,22.01,22.02,146336.0,20.4177,20.4269,20.3806,20.3899,146336.0
2019-01-16 15:30:00,22.02,22.09,21.99,22.09,110489.0,20.3899,20.4547,20.3621,20.4547,110489.0
2019-01-16 15:40:00,22.09,22.15,22.07,22.14,283217.0,20.4547,20.5103,20.4362,20.501,283217.0
2019-01-16 15:50:00,22.14,22.27,22.13,22.25,773438.0,20.501,20.6214,20.4918,20.6029,773438.0
2019-01-17 09:30:00,21.97,22.15,21.95,22.02,108200.0,20.3436,20.5103,20.3251,20.3899,108200.0
2019-01-17 09:40:00,22.04,22.1,21.99,22.08,71981.0,20.4084,20.464,20.3621,20.4455,71981.0
2019-01-17 09:50:00,22.07,22.19,22.02,22.14,94001.0,20.4362,20.5473,20.3899,20.501,94001.0
2019-01-17 10:00:00,22.14,22.19,22.05,22.09,180150.0,20.501,20.5473,20.4177,20.4547,180150.0
2019-01-17 10:10:00,22.08,22.14,22.06,22.07,81773.0,20.4455,20.501,20.4269,20.4362,81773.0
2019-01-17 10:20:00,22.06,22.07,22.0,22.04,99915.0,20.4269,20.4362,20.3714,20.4084,99915.0
2019-01-17 10:30:00,22.05,22.19,22.03,22.09,157276.0,20.4177,20.5473,20.3992,20.4547,157276.0
2019-01-17 10:40:00,22.1,22.13,22.09,22.1,108191.0,20.464,20.4918,20.4547,20.464,108191.0
2019-01-17 10:50:00,22.1,22.25,22.09,22.25,102585.0,20.464,20.6029,20.4547,20.6029,102585.0
2019-01-17 11:00:00,22.25,22.37,22.23,22.35,145971.0,20.6029,20.714,20.5843,20.6955,145971.0
2019-01-17 11:10:00,22.36,22.36,22.25,22.26,159491.0,20.7047,20.7047,20.6029,20.6121,159491.0
2019-01-17 11:20:00,22.27,22.36,22.26,22.33,195927.0,20.6214,20.7047,20.6121,20.6769,195927.0
2019-01-17 11:30:00,22.33,22.42,22.32,22.37,108948.0,20.6769,20.7603,20.6677,20.714,108948.0
2019-01-17 11:40:00,22.37,22.41,22.36,22.38,108363.0,20.714,20.751,20.7047,20.7232,108363.0
2019-01-17 11:50:00,22.38,22.4,22.35,22.37,73249.0,20.7232,20.7418,20.6955,20.714,73249.0
2019-01-17 12:00:00,22.36,22.41,22.35,22.39,74860.0,20.7047,20.751,20.6955,20.7325,74860.0
2019-01-17 12:10:00,22.39,22.41,22.35,22.39,85122.0,20.7325,20.751,20.6955,20.7325,85122.0
2019-01-17 12:20:00,22.38,22.42,22.37,22.37,114897.0,20.7232,20.7603,20.714,20.714,114897.0
2019-01-17 12:30:00,22.38,22.4,22.34,22.39,91724.0,20.7232,20.7418,20.6862,20.7325,91724.0
2019-01-17 12:40:00,22.4,22.41,22.36,22.4,84941.0,20.7418,20.751,20.7047,20.7418,84941.0
2019-01-17 12:50:00,22.4,22.41,22.36,22.41,126408.0,20.7418,20.751,20.7047,20.751,126408.0
2019-01-17 13:00:00,22.41,22.52,22.4,22.49,340186.0,20.751,20.8529,20.7418,20.8251,340186.0
2019-01-17 13:10:00,22.5,22.59,22.49,22.58,194227.0,20.8344,20.9177,20.8251,20.9084,194227.0
2019-01-17 13:20:00,22.58,22.58,22.51,22.51,78590.0,20.9084,20.9084,20.8436,20.8436,78590.0
2019-01-17 13:30:00,22.52,22.74,22.5,22.63,404464.0,20.8529,21.0566,20.8344,20.9547,404464.0
2019-01-17 13:40:00,22.64,22.64,22.58,22.61,67668.0,20.964,20.964,20.9084,20.9362,67668.0
2019-01-17 13:50:00,22.6,22.69,22.59,22.65,145589.0,20.927,21.0103,20.9177,20.9733,145589.0
2019-01-17 14:00:00,22.64,22.65,22.55,22.58,52250.0,20.964,20.9733,20.8807,20.9084,52250.0
2019-01-17 14:10:00,22.58,22.62,22.58,22.61,53664.0,20.9084,20.9455,20.9084,20.9362,53664.0
2019-01-17 14:20:00,22.62,22.62,22.56,22.59,156116.0,20.9455,20.9455,20.8899,20.9177,156116.0
2019-01-17 14:30:00,22.59,22.66,22.57,22.65,92565.0,20.9177,20.9825,20.8992,20.9733,92565.0
2019-01-17 14:40:00,22.66,22.82,22.66,22.8,120864.0,20.9825,21.1307,20.9825,21.1122,120864.0
2019-01-17 14:50:00,22.8,22.8,22.7,22.72,153140.0,21.1122,21.1122,21.0196,21.0381,153140.0
2019-01-17 15:00:00,22.71,22.72,22.62,22.64,143877.0,21.0288,21.0381,20.9455,20.964,143877.0
2019-01-17 15:10:00,22.65,22.68,22.61,22.65,171249.0,20.9733,21.001,20.9362,20.9733,171249.0
2019-01-17 15:20:00,22.65,22.73,22.64,22.72,243176.0,20.9733,21.0473,20.964,21.0381,243176.0
2019-01-17 15:30:00,22.71,22.78,22.7,22.71,197881.0,21.0288,21.0936,21.0196,21.0288,197881.0
2019-01-17 15:40:00,22.71,22.79,22.69,22.72,492051.0,21.0288,21.1029,21.0103,21.0381,492051.0
2019-01-17 15:50:00,22.73,22.74,22.61,22.66,648757.0,21.0473,21.0566,20.9362,20.9825,648757.0
2019-01-18 09:30:00,22.77,22.91,22.56,22.6,94131.0,21.0844,21.214,20.8899,20.927,94131.0
2019-01-18 09:40:00,22.6,22.73,22.52,22.72,85444.0,20.927,21.0473,20.8529,21.0381,85444.0
2019-01-18 09:50:00,22.72,22.73,22.65,22.71,78669.0,21.0381,21.0473,20.9733,21.0288,78669.0
2019-01-18 10:00:00,22.71,22.72,22.65,22.66,78310.0,21.0288,21.0381,20.9733,20.9825,78310.0
2019-01-18 10:10:00,22.68,22.72,22.65,22.65,137270.0,21.001,21.0381,20.9733,20.9733,137270.0
2019-01-18 10:20:00,22.65,22.68,22.57,22.57,70754.0,20.9733,21.001,20.8992,20.8992,70754.0
2019-01-18 10:30:00,22.58,22.63,22.55,22.55,71336.0,20.9084,20.9547,20.8807,20.8807,71336.0
2019-01-18 10:40:00,22.56,22.71,22.55,22.66,109365.0,20.8899,21.0288,20.8807,20.9825,109365.0
2019-01-18 10:50:00,22.66,22.72,22.65,22.71,105081.0,20.9825,21.0381,20.9733,21.0288,105081.0
2019-01-18 11:00:00,22.71,22.72,22.68,22.7,86861.0,21.0288,21.0381,21.001,21.0196,86861.0
2019-01-18 11:10:00,22.69,22.7,22.59,22.64,71215.0,21.0103,21.0196,20.9177,20.964,71215.0
2019-01-18 11:20:00,22.64,22.71,22.64,22.71,90527.0,20.964,21.0288,20.964,21.0288,90527.0
2019-01-18 11:30:00,22.71,22.72,22.61,22.63,243748.0,21.0288,21.0381,20.9362,20.9547,243748.0
2019-01-18 11:40:00,22.64,22.71,22.63,22.7,211337.0,20.964,21.0288,20.9547,21.0196,211337.0
2019-01-18 11:50:00,22.7,22.79,22.69,22.73,416694.0,21.0196,21.1029,21.0103,21.0473,416694.0
2019-01-18 12:00:00,22.73,22.78,22.72,22.73,116298.0,21.0473,21.0936,21.0381,21.0473,116298.0
2019-01-18 12:10:00,22.73,22.81,22.72,22.73,63795.0,21.0473,21.1214,21.0381,21.0473,63795.0
2019-01-18 12:20:00,22.74,22.8,22.72,22.75,96304.0,21.0566,21.1122,21.0381,21.0659,96304.0
2019-01-18 12:30:00,22.75,22.75,22.66,22.67,78991.0,21.0659,21.0659,20.9825,20.9918,78991.0
2019-01-18 12:40:00,22.67,22.68,22.61,22.65,77258.0,20.9918,21.001,20.9362,20.9733,77258.0
2019-01-18 12:50:00,22.65,22.73,22.64,22.71,255670.0,20.9733,21.0473,20.964,21.0288,255670.0
2019-01-18 13:00:00,22.71,22.83,22.68,22.83,141029.0,21.0288,21.1399,21.001,21.1399,141029.0
2019-01-18 13:10:00,22.83,22.84,22.75,22.79,83212.0,21.1399,21.1492,21.0659,21.1029,83212.0
2019-01-18 13:20:00,22.79,22.83,22.74,22.75,74345.0,21.1029,21.1399,21.0566,21.0659,74345.0
2019-01-18 13:30:00,22.75,22.78,22.72,22.73,60817.0,21.0659,21.0936,21.0381,21.0473,60817.0
2019-01-18 13:40:00,22.73,22.75,22.7,22.7,58148.0,21.0473,21.0659,21.0196,21.0196,58148.0
2019-01-18 13:50:00,22.7,22.75,22.69,22.74,65417.0,21.0196,21.0659,21.0103,21.0566,65417.0
2019-01-18 14:00:00,22.73,22.75,22.72,22.75,60005.0,21.0473,21.0659,21.0381,21.0659,60005.0
2019-01-18 14:10:00,22.76,22.78,22.73,22.76,79179.0,21.0751,21.0936,21.0473,21.0751,79179.0
2019-01-18 14:20:00,22.76,22.8,22.74,22.78,92640.0,21.0751,21.1122,21.0566,21.0936,92640.0
2019-01-18 14:30:00,22.78,22.79,22.75,22.79,59052.0,21.0936,21.1029,21.0659,21.1029,59052.0
2019-01-18 14:40:00,22.79,22.81,22.76,22.8,71192.0,21.1029,21.1214,21.0751,21.1122,71192.0
2019-01-18 14:50:00,22.8,22.81,22.74,22.74,116281.0,21.1122,21.1214,21.0566,21.0566,116281.0
2019-01-18 15:00:00,22.75,22.75,22.69,22.71,52922.0,21.0659,21.0659,21.0103,21.0288,52922.0
2019-01-18 15:10:00,22.72,22.76,22.71,22.76,111910.0,21.0381,21.0751,21.0288,21.0751,111910.0
2019-01-18 15:20:00,22.76,22.76,22.73,22.76,80736.0,21.0751,21.0751,21.0473,21.0751,80736.0
2019-01-18 15:30:00,22.76,22.8,22.75,22.8,107414.0,21.0751,21.1122,21.0659,21.1122,107414.0
2019-01-18 15:40:00,22.8,22.8,22.75,22.76,274849.0,21.1122,21.1122,21.0659,21.0751,274849.0
2019-01-18 15:50:00,22.76,22.82,22.75,22.81,420801.0,21.0751,21.1307,21.0659,21.1214,420801.0
2019-01-22 09:30:00,22.48,22.94,22.46,22.87,157777.0,20.8158,21.2418,20.7973,21.177,157777.0
2019-01-22 09:40:00,22.86,22.95,22.76,22.76,67577.0,21.1677,21.251,21.0751,21.0751,67577.0
2019-01-22 09:50:00,22.77,22.93,22.73,22.91,112974.0,21.0844,21.2325,21.0473,21.214,112974.0
2019-01-22 10:00:00,22.91,22.91,22.62,22.62,116856.0,21.214,21.214,20.9455,20.9455,116856.0
2019-01-22 10:10:00,22.63,22.65,22.56,22.58,119374.0,20.9547,20.9733,20.8899,20.9084,119374.0
2019-01-22 10:20:00,22.58,22.64,22.55,22.59,137419.0,20.9084,20.964,20.8807,20.9177,137419.0
2019-01-22 10:30:00,22.59,22.65,22.55,22.55,67749.0,20.9177,20.9733,20.8807,20.8807,67749.0
2019-01-22 10:40:00,22.55,22.56,22.4,22.4,126277.0,20.8807,20.8899,20.7418,20.7418,126277.0
2019-01-22 10:50:00,22.41,22.45,22.37,22.4,74474.0,20.751,20.7881,20.714,20.7418,74474.0
2019-01-22 11:00:00,22.41,22.47,22.4,22.43,43961.0,20.751,20.8066,20.7418,20.7695,43961.0
2019-01-22 11:10:00,22.42,22.46,22.4,22.46,49795.0,20.7603,20.7973,20.7418,20.7973,49795.0
2019-01-22 11:20:00,22.46,22.47,22.43,22.44,74240.0,20.7973,20.8066,20.7695,20.7788,74240.0
2019-01-22 11:30:00,22.44,22.46,22.4,22.43,89974.0,20.7788,20.7973,20.7418,20.7695,89974.0
2019-01-22 11:40:00,22.42,22.43,22.36,22.43,147913.0,20.7603,20.7695,20.7047,20.7695,147913.0
2019-01-22 11:50:00,22.42,22.43,22.29,22.3,88853.0,20.7603,20.7695,20.6399,20.6492,88853.0
2019-01-22 12:00:00,22.3,22.34,22.27,22.27,116323.0,20.6492,20.6862,20.6214,20.6214,116323.0
2019-01-22 12:10:00,22.28,22.31,22.28,22.3,33593.0,20.6306,20.6584,20.6306,20.6492,33593.0
2019-01-22 12:20:00,22.3,22.3,22.21,22.22,39731.0,20.6492,20.6492,20.5658,20.5751,39731.0
2019-01-22 12:30:00,22.21,22.23,22.18,22.21,69170.0,20.5658,20.5843,20.538,20.5658,69170.0
2019-01-22 12:40:00,22.21,22.24,22.19,22.23,51228.0,20.5658,20.5936,20.5473,20.5843,51228.0
2019-01-22 12:50:00,22.23,22.24,22.17,22.2,116492.0,20.5843,20.5936,20.5288,20.5566,116492.0
2019-01-22 13:00:00,22.19,22.2,22.13,22.13,39723.0,20.5473,20.5566,20.4918,20.4918,39723.0
2019-01-22 13:10:00,22.14,22.14,22.03,22.04,54674.0,20.501,20.501,20.3992,20.4084,54674.0
2019-01-22 13:20:00,22.04,22.14,22.02,22.13,69259.0,20.4084,20.501,20.3899,20.4918,69259.0
2019-01-22 13:30:00,22.13,22.17,22.11,22.16,50597.0,20.4918,20.5288,20.4732,20.5195,50597.0
2019-01-22 13:40:00,22.16,22.16,22.12,22.16,30969.0,20.5195,20.5195,20.4825,20.5195,30969.0
2019-01-22 13:50:00,22.16,22.19,22.15,22.19,40147.0,20.5195,20.5473,20.5103,20.5473,40147.0
2019-01-22 14:00:00,22.18,22.19,22.13,22.14,55573.0,20.538,20.5473,20.4918,20.501,55573.0
2019-01-22 14:10:00,22.14,22.19,22.12,22.18,70393.0,20.501,20.5473,20.4825,20.538,70393.0
2019-01-22 14:20:00,22.18,22.2,22.14,22.16,85034.0,20.538,20.5566,20.501,20.5195,85034.0
2019-01-22 14:30:00,22.16,22.16,22.11,22.16,90337.0,20.5195,20.5195,20.4732,20.5195,90337.0
2019-01-22 14:40:00,22.16,22.18,22.08,22.09,84566.0,20.5195,20.538,20.4455,20.4547,84566.0
2019-01-22 14:50:00,22.09,22.13,22.07,22.1,74784.0,20.4547,20.4918,20.4362,20.464,74784.0
2019-01-22 15:00:00,22.1,22.1,22.01,22.03,93132.0,20.464,20.464,20.3806,20.3992,93132.0
2019-01-22 15:10:00,22.03,22.12,22.02,22.1,83715.0,20.3992,20.4825,20.3899,20.464,83715.0
2019-01-22 15:20:00,22.11,22.18,22.1,22.15,54383.0,20.4732,20.538,20.464,20.5103,54383.0
2019-01-22 15:30:00,22.16,22.16,22.03,22.13,102629.0,20.5195,20.5195,20.3992,20.4918,102629.0
2019-01-22 15:40:00,22.13,22.17,22.07,22.09,165028.0,20.4918,20.5288,20.4362,20.4547,165028.0
2019-01-22 15:50:00,22.09,22.17,22.05,22.16,365307.0,20.4547,20.5288,20.4177,20.5195,365307.0
2019-01-23 09:30:00,22.23,22.38,22.19,22.31,49421.0,20.5843,20.7232,20.5473,20.6584,49421.0
2019-01-23 09:40:00,22.29,22.44,22.26,22.43,38352.0,20.6399,20.7788,20.6121,20.7695,38352.0
2019-01-23 09:50:00,22.43,22.46,22.39,22.42,25192.0,20.7695,20.7973,20.7325,20.7603,25192.0
2019-01-23 10:00:00,22.42,22.44,22.36,22.43,36938.0,20.7603,20.7788,20.7047,20.7695,36938.0
2019-01-23 10:10:00,22.43,22.44,22.3,22.31,54315.0,20.7695,20.7788,20.6492,20.6584,54315.0
2019-01-23 10:20:00,22.3,22.34,22.29,22.32,29963.0,20.6492,20.6862,20.6399,20.6677,29963.0
2019-01-23 10:30:00,22.31,22.34,22.29,22.3,40070.0,20.6584,20.6862,20.6399,20.6492,40070.0
2019-01-23 10:40:00,22.29,22.34,22.27,22.32,34366.0,20.6399,20.6862,20.6214,20.6677,34366.0
2019-01-23 10:50:00,22.32,22.33,22.13,22.15,85480.0,20.6677,20.6769,20.4918,20.5103,85480.0
2019-01-23 11:00:00,22.14,22.18,22.1,22.18,35234.0,20.501,20.538,20.464,20.538,35234.0
2019-01-23 11:10:00,22.17,22.23,22.17,22.18,46802.0,20.5288,20.5843,20.5288,20.538,46802.0
2019-01-23 11:20:00,22.18,22.19,22.06,22.1,95138.0,20.538,20.5473,20.4269,20.464,95138.0
2019-01-23 11:30:00,22.09,22.11,22.06,22.09,32607.0,20.4547,20.4732,20.4269,20.4547,32607.0
2019-01-23 11:40:00,22.09,22.09,22.0,22.02,23277.0,20.4547,20.4547,20.3714,20.3899,23277.0
2019-01-23 11:50:00,22.02,22.04,21.99,22.0,272144.0,20.3899,20.4084,20.3621,20.3714,272144.0
2019-01-23 12:00:00,22.0,22.03,21.95,21.99,36435.0,20.3714,20.3992,20.3251,20.3621,36435.0
2019-01-23 12:10:00,21.99,22.01,21.96,22.0,76851.0,20.3621,20.3806,20.3343,20.3714,76851.0
2019-01-23 12:20:00,22.0,22.02,21.98,22.01,48891.0,20.3714,20.3899,20.3529,20.3806,48891.0
2019-01-23 12:30:00,22.01,22.08,22.0,22.02,120529.0,20.3806,20.4455,20.3714,20.3899,120529.0
2019-01-23 12:40:00,22.02,22.13,22.0,22.13,128943.0,20.3899,20.4918,20.3714,20.4918,128943.0
2019-01-23 12:50:00,22.13,22.18,22.12,22.15,95646.0,20.4918,20.538,20.4825,20.5103,95646.0
2019-01-23 13:00:00,22.15,22.16,22.09,22.13,22021.0,20.5103,20.5195,20.4547,20.4918,22021.0
2019-01-23 13:10:00,22.13,22.13,22.09,22.1,36961.0,20.4918,20.4918,20.4547,20.464,36961.0
2019-01-23 13:20:00,22.11,22.12,22.06,22.08,42486.0,20.4732,20.4825,20.4269,20.4455,42486.0
2019-01-23 13:30:00,22.07,22.13,22.07,22.1,28595.0,20.4362,20.4918,20.4362,20.464,28595.0
2019-01-23 13:40:00,22.08,22.12,22.07,22.09,16012.0,20.4455,20.4825,20.4362,20.4547,16012.0
2019-01-23 13:50:00,22.08,22.09,22.05,22.05,19761.0,20.4455,20.4547,20.4177,20.4177,19761.0
2019-01-23 14:00:00,22.06,22.11,22.06,22.11,42671.0,20.4269,20.4732,20.4269,20.4732,42671.0
2019-01-23 14:10:00,22.11,22.13,22.04,22.04,61175.0,20.4732,20.4918,20.4084,20.4084,61175.0
2019-01-23 14:20:00,22.05,22.1,22.05,22.09,32003.0,20.4177,20.464,20.4177,20.4547,32003.0
2019-01-23 14:30:00,22.08,22.11,22.05,22.1,64861.0,20.4455,20.4732,20.4177,20.464,64861.0
2019-01-23 14:40:00,22.11,22.11,22.07,22.1,71285.0,20.4732,20.4732,20.4362,20.464,71285.0
2019-01-23 14:50:00,22.1,22.16,22.09,22.16,40660.0,20.464,20.5195,20.4547,20.5195,40660.0
2019-01-23 15:00:00,22.15,22.18,22.11,22.16,54164.0,20.5103,20.538,20.4732,20.5195,54164.0
2019-01-23 15:10:00,22.17,22.25,22.17,22.24,46480.0,20.5288,20.6029,20.5288,20.5936,46480.0
2019-01-23 15:20:00,22.24,22.25,22.21,22.24,73919.0,20.5936,20.6029,20.5658,20.5936,73919.0
2019-01-23 15:30:00,22.23,22.24,22.19,22.19,117331.0,20.5843,20.5936,20.5473,20.5473,117331.0
2019-01-23 15:40:00,22.2,22.27,22.19,22.26,121784.0,20.5566,20.6214,20.5473,20.6121,121784.0
2019-01-23 15:50:00,22.26,22.29,22.22,22.29,232793.0,20.6121,20.6399,20.5751,20.6399,232793.0
2019-01-24 09:30:00,22.25,22.51,22.14,22.45,37490.0,20.6029,20.8436,20.501,20.7881,37490.0
2019-01-24 09:40:00,22.46,22.57,22.43,22.5,39795.0,20.7973,20.8992,20.7695,20.8344,39795.0
2019-01-24 09:50:00,22.51,22.57,22.49,22.52,17905.0,20.8436,20.8992,20.8251,20.8529,17905.0
2019-01-24 10:00:00,22.52,22.54,22.49,22.5,28530.0,20.8529,20.8714,20.8251,20.8344,28530.0
2019-01-24 10:10:00,22.5,22.55,22.45,22.49,45075.0,20.8344,20.8807,20.7881,20.8251,45075.0
2019-01-24 10:20:00,22.49,22.56,22.47,22.55,59920.0,20.8251,20.8899,20.8066,20.8807,59920.0
2019-01-24 10:30:00,22.54,22.55,22.47,22.51,101712.0,20.8714,20.8807,20.8066,20.8436,101712.0
2019-01-24 10:40:00,22.5,22.51,22.44,22.44,45560.0,20.8344,20.8436,20.7788,20.7788,45560.0
2019-01-24 10:50:00,22.44,22.5,22.41,22.48,23068.0,20.7788,20.8344,20.751,20.8158,23068.0
2019-01-24 11:00:00,22.48,22.54,22.46,22.49,21823.0,20.8158,20.8714,20.7973,20.8251,21823.0
2019-01-24 11:10:00,22.5,22.51,22.43,22.48,31685.0,20.8344,20.8436,20.7695,20.8158,31685.0
2019-01-24 11:20:00,22.47,22.48,22.41,22.43,40449.0,20.8066,20.8158,20.751,20.7695,40449.0
2019-01-24 11:30:00,22.43,22.51,22.4,22.5,36704.0,20.7695,20.8436,20.7418,20.8344,36704.0
2019-01-24 11:40:00,22.51,22.53,22.48,22.51,34992.0,20.8436,20.8621,20.8158,20.8436,34992.0
2019-01-24 11:50:00,22.5,22.5,22.4,22.45,48531.0,20.8344,20.8344,20.7418,20.7881,48531.0
2019-01-24 12:00:00,22.45,22.46,22.42,22.44,22661.0,20.7881,20.7973,20.7603,20.7788,22661.0
2019-01-24 12:10:00,22.43,22.45,22.4,22.43,24490.0,20.7695,20.7881,20.7418,20.7695,24490.0
2019-01-24 12:20:00,22.42,22.43,22.37,22.41,38308.0,20.7603,20.7695,20.714,20.751,38308.0
2019-01-24 12:30:00,22.41,22.43,22.36,22.39,21254.0,20.751,20.7695,20.7047,20.7325,21254.0
2019-01-24 12:40:00,22.4,22.42,22.36,22.38,23250.0,20.7418,20.7603,20.7047,20.7232,23250.0
2019-01-24 12:50:00,22.38,22.39,22.34,22.38,19782.0,20.7232,20.7325,20.6862,20.7232,19782.0
2019-01-24 13:00:00,22.38,22.39,22.33,22.37,30070.0,20.7232,20.7325,20.6769,20.714,30070.0
2019-01-24 13:10:00,22.38,22.38,22.31,22.35,29363.0,20.7232,20.7232,20.6584,20.6955,29363.0
2019-01-24 13:20:00,22.35,22.37,22.33,22.33,38943.0,20.6955,20.714,20.6769,20.6769,38943.0
2019-01-24 13:30:00,22.33,22.39,22.33,22.38,24055.0,20.6769,20.7325,20.6769,20.7232,24055.0
2019-01-24 13:40:00,22.38,22.39,22.31,22.36,29915.0,20.7232,20.7325,20.6584,20.7047,29915.0
2019-01-24 13:50:00,22.37,22.4,22.35,22.36,34150.0,20.714,20.7418,20.6955,20.7047,34150.0
2019-01-24 14:00:00,22.36,22.4,22.34,22.37,34624.0,20.7047,20.7418,20.6862,20.714,34624.0
2019-01-24 14:10:00,22.38,22.39,22.35,22.36,29567.0,20.7232,20.7325,20.6955,20.7047,29567.0
2019-01-24 14:20:00,22.37,22.37,22.32,22.36,71329.0,20.714,20.714,20.6677,20.7047,71329.0
2019-01-24 14:30:00,22.36,22.39,22.35,22.38,31261.0,20.7047,20.7325,20.6955,20.7232,31261.0
2019-01-24 14:40:00,22.38,22.38,22.35,22.36,31673.0,20.7232,20.7232,20.6955,20.7047,31673.0
2019-01-24 14:50:00,22.36,22.39,22.35,22.38,41235.0,20.7047,20.7325,20.6955,20.7232,41235.0
2019-01-24 15:00:00,22.38,22.43,22.37,22.43,49361.0,20.7232,20.7695,20.714,20.7695,49361.0
2019-01-24 15:10:00,22.42,22.43,22.39,22.39,43929.0,20.7603,20.7695,20.7325,20.7325,43929.0
2019-01-24 15:20:00,22.39,22.42,22.39,22.42,63666.0,20.7325,20.7603,20.7325,20.7603,63666.0
2019-01-24 15:30:00,22.42,22.42,22.36,22.39,42586.0,20.7603,20.7603,20.7047,20.7325,42586.0
2019-01-24 15:40:00,22.39,22.4,22.35,22.36,93710.0,20.7325,20.7418,20.6955,20.7047,93710.0
2019-01-24 15:50:00,22.36,22.41,22.35,22.37,256744.0,20.7047,20.751,20.6955,20.714,256744.0
2019-01-25 09:30:00,22.61,22.69,22.49,22.5,56111.0,20.9362,21.0103,20.8251,20.8344,56111.0
2019-01-25 09:40:00,22.5,22.64,22.5,22.61,35624.0,20.8344,20.964,20.8344,20.9362,35624.0
2019-01-25 09:50:00,22.62,22.71,22.6,22.62,35211.0,20.9455,21.0288,20.927,20.9455,35211.0
2019-01-25 10:00:00,22.63,22.72,22.62,22.72,22987.0,20.9547,21.0381,20.9455,21.0381,22987.0
2019-01-25 10:10:00,22.72,22.73,22.64,22.66,27132.0,21.0381,21.0473,20.964,20.9825,27132.0
2019-01-25 10:20:00,22.65,22.66,22.6,22.63,28262.0,20.9733,20.9825,20.927,20.9547,28262.0
2019-01-25 10:30:00,22.63,22.66,22.59,22.61,35720.0,20.9547,20.9825,20.9177,20.9362,35720.0
2019-01-25 10:40:00,22.61,22.66,22.6,22.65,36238.0,20.9362,20.9825,20.927,20.9733,36238.0
2019-01-25 10:50:00,22.66,22.68,22.61,22.68,46027.0,20.9825,21.001,20.9362,21.001,46027.0
2019-01-25 11:00:00,22.67,22.79,22.67,22.78,98261.0,20.9918,21.1029,20.9918,21.0936,98261.0
2019-01-25 11:10:00,22.78,22.82,22.67,22.72,177352.0,21.0936,21.1307,20.9918,21.0381,177352.0
2019-01-25 11:20:00,22.71,22.73,22.66,22.7,32562.0,21.0288,21.0473,20.9825,21.0196,32562.0
2019-01-25 11:30:00,22.71,22.77,22.71,22.76,39174.0,21.0288,21.0844,21.0288,21.0751,39174.0
2019-01-25 11:40:00,22.76,22.81,22.75,22.79,154647.0,21.0751,21.1214,21.0659,21.1029,154647.0
2019-01-25 11:50:00,22.79,22.8,22.74,22.76,221319.0,21.1029,21.1122,21.0566,21.0751,221319.0
2019-01-25 12:00:00,22.76,22.78,22.72,22.78,15459.0,21.0751,21.0936,21.0381,21.0936,15459.0
2019-01-25 12:10:00,22.78,22.8,22.77,22.8,24196.0,21.0936,21.1122,21.0844,21.1122,24196.0
2019-01-25 12:20:00,22.79,22.9,22.78,22.88,215350.0,21.1029,21.2047,21.0936,21.1862,215350.0
2019-01-25 12:30:00,22.88,22.88,22.84,22.86,21969.0,21.1862,21.1862,21.1492,21.1677,21969.0
2019-01-25 12:40:00,22.86,22.87,22.78,22.8,61530.0,21.1677,21.177,21.0936,21.1122,61530.0
2019-01-25 12:50:00,22.8,22.89,22.78,22.89,155583.0,21.1122,21.1955,21.0936,21.1955,155583.0
2019-01-25 13:00:00,22.89,22.94,22.88,22.91,33014.0,21.1955,21.2418,21.1862,21.214,33014.0
2019-01-25 13:10:00,22.9,22.93,22.85,22.87,36320.0,21.2047,21.2325,21.1585,21.177,36320.0
2019-01-25 13:20:00,22.86,22.87,22.82,22.87,27647.0,21.1677,21.177,21.1307,21.177,27647.0
2019-01-25 13:30:00,22.87,22.89,22.85,22.89,48024.0,21.177,21.1955,21.1585,21.1955,48024.0
2019-01-25 13:40:00,22.9,22.95,22.9,22.94,34784.0,21.2047,21.251,21.2047,21.2418,34784.0
2019-01-25 13:50:00,22.95,22.96,22.91,22.93,25336.0,21.251,21.2603,21.214,21.2325,25336.0
2019-01-25 14:00:00,22.92,22.96,22.91,22.94,23926.0,21.2233,21.2603,21.214,21.2418,23926.0
2019-01-25 14:10:00,22.94,22.94,22.86,22.87,55918.0,21.2418,21.2418,21.1677,21.177,55918.0
2019-01-25 14:20:00,22.88,22.88,22.82,22.84,74868.0,21.1862,21.1862,21.1307,21.1492,74868.0
2019-01-25 14:30:00,22.85,22.88,22.83,22.86,30430.0,21.1585,21.1862,21.1399,21.1677,30430.0
2019-01-25 14:40:00,22.87,22.91,22.86,22.89,29142.0,21.177,21.214,21.1677,21.1955,29142.0
2019-01-25 14:50:00,22.89,22.9,22.87,22.9,32520.0,21.1955,21.2047,21.177,21.2047,32520.0
2019-01-25 15:00:00,22.9,22.9,22.84,22.84,75965.0,21.2047,21.2047,21.1492,21.1492,75965.0
2019-01-25 15:10:00,22.85,22.85,22.8,22.8,68589.0,21.1585,21.1585,21.1122,21.1122,68589.0
2019-01-25 15:20:00,22.81,22.86,22.8,22.83,56555.0,21.1214,21.1677,21.1122,21.1399,56555.0
2019-01-25 15:30:00,22.83,22.83,22.77,22.78,72753.0,21.1399,21.1399,21.0844,21.0936,72753.0
2019-01-25 15:40:00,22.79,22.82,22.76,22.81,120699.0,21.1029,21.1307,21.0751,21.1214,120699.0
2019-01-25 15:50:00,22.8,22.85,22.79,22.83,231025.0,21.1122,21.1585,21.1029,21.1399,231025.0
2019-01-28 09:30:00,22.53,22.68,22.49,22.67,73432.0,20.8621,21.001,20.8251,20.9918,73432.0
2019-01-28 09:40:00,22.67,22.73,22.66,22.7,67217.0,20.9918,21.0473,20.9825,21.0196,67217.0
2019-01-28 09:50:00,22.69,22.71,22.67,22.7,49837.0,21.0103,21.0288,20.9918,21.0196,49837.0
2019-01-28 10:00:00,22.7,22.75,22.66,22.74,33478.0,21.0196,21.0659,20.9825,21.0566,33478.0
2019-01-28 10:10:00,22.73,22.82,22.73,22.81,38858.0,21.0473,21.1307,21.0473,21.1214,38858.0
2019-01-28 10:20:00,22.81,22.85,22.77,22.8,25218.0,21.1214,21.1585,21.0844,21.1122,25218.0
2019-01-28 10:30:00,22.81,22.81,22.77,22.8,23145.0,21.1214,21.1214,21.0844,21.1122,23145.0
2019-01-28 10:40:00,22.79,22.84,22.78,22.79,30240.0,21.1029,21.1492,21.0936,21.1029,30240.0
2019-01-28 10:50:00,22.78,22.82,22.77,22.79,32283.0,21.0936,21.1307,21.0844,21.1029,32283.0
2019-01-28 11:00:00,22.79,22.8,22.76,22.78,21844.0,21.1029,21.1122,21.0751,21.0936,21844.0
2019-01-28 11:10:00,22.78,22.84,22.77,22.78,35458.0,21.0936,21.1492,21.0844,21.0936,35458.0
2019-01-28 11:20:00,22.78,22.81,22.71,22.72,29077.0,21.0936,21.1214,21.0288,21.0381,29077.0
2019-01-28 11:30:00,22.72,22.74,22.67,22.67,15567.0,21.0381,21.0566,20.9918,20.9918,15567.0
2019-01-28 11:40:00,22.67,22.68,22.6,22.61,24854.0,20.9918,21.001,20.927,20.9362,24854.0
2019-01-28 11:50:00,22.61,22.66,22.57,22.64,124782.0,20.9362,20.9825,20.8992,20.964,124782.0
2019-01-28 12:00:00,22.64,22.66,22.62,22.63,26393.0,20.964,20.9825,20.9455,20.9547,26393.0
2019-01-28 12:10:00,22.63,22.67,22.62,22.65,20640.0,20.9547,20.9918,20.9455,20.9733,20640.0
2019-01-28 12:20:00,22.65,22.72,22.64,22.71,19892.0,20.9733,21.0381,20.964,21.0288,19892.0
2019-01-28 12:30:00,22.72,22.74,22.7,22.71,26224.0,21.0381,21.0566,21.0196,21.0288,26224.0
2019-01-28 12:40:00,22.71,22.72,22.68,22.69,26134.0,21.0288,21.0381,21.001,21.0103,26134.0
2019-01-28 12:50:00,22.69,22.7,22.63,22.63,59651.0,21.0103,21.0196,20.9547,20.9547,59651.0
2019-01-28 13:00:00,22.63,22.69,22.61,22.68,23814.0,20.9547,21.0103,20.9362,21.001,23814.0
2019-01-28 13:10:00,22.68,22.73,22.68,22.71,16056.0,21.001,21.0473,21.001,21.0288,16056.0
2019-01-28 13:20:00,22.72,22.75,22.71,22.73,13425.0,21.0381,21.0659,21.0288,21.0473,13425.0
2019-01-28 13:30:00,22.72,22.75,22.71,22.75,44317.0,21.0381,21.0659,21.0288,21.0659,44317.0
2019-01-28 13:40:00,22.75,22.77,22.74,22.77,46353.0,21.0659,21.0844,21.0566,21.0844,46353.0
2019-01-28 13:50:00,22.77,22.78,22.76,22.78,38669.0,21.0844,21.0936,21.0751,21.0936,38669.0
2019-01-28 14:00:00,22.78,22.81,22.77,22.79,27061.0,21.0936,21.1214,21.0844,21.1029,27061.0
2019-01-28 14:10:00,22.8,22.82,22.79,22.81,22246.0,21.1122,21.1307,21.1029,21.1214,22246.0
2019-01-28 14:20:00,22.81,22.83,22.78,22.8,22057.0,21.1214,21.1399,21.0936,21.1122,22057.0
2019-01-28 14:30:00,22.79,22.82,22.78,22.82,37187.0,21.1029,21.1307,21.0936,21.1307,37187.0
2019-01-28 14:40:00,22.82,22.84,22.79,22.81,32618.0,21.1307,21.1492,21.1029,21.1214,32618.0
2019-01-28 14:50:00,22.82,22.83,22.79,22.79,25679.0,21.1307,21.1399,21.1029,21.1029,25679.0
2019-01-28 15:00:00,22.79,22.8,22.74,22.77,48093.0,21.1029,21.1122,21.0566,21.0844,48093.0
2019-01-28 15:10:00,22.76,22.82,22.76,22.8,63264.0,21.0751,21.1307,21.0751,21.1122,63264.0
2019-01-28 15:20:00,22.8,22.85,22.79,22.84,58116.0,21.1122,21.1585,21.1029,21.1492,58116.0
2019-01-28 15:30:00,22.83,22.85,22.81,22.81,93215.0,21.1399,21.1585,21.1214,21.1214,93215.0
2019-01-28 15:40:00,22.82,22.83,22.8,22.8,112007.0,21.1307,21.1399,21.1122,21.1122,112007.0
2019-01-28 15:50:00,22.8,22.82,22.78,22.78,268978.0,21.1122,21.1307,21.0936,21.0936,268978.0
2019-01-29 09:30:00,22.75,22.81,22.71,22.78,30210.0,21.0659,21.1214,21.0288,21.0936,30210.0
2019-01-29 09:40:00,22.78,22.86,22.77,22.82,19024.0,21.0936,21.1677,21.0844,21.1307,19024.0
2019-01-29 09:50:00,22.83,22.88,22.82,22.84,15451.0,21.1399,21.1862,21.1307,21.1492,15451.0
2019-01-29 10:00:00,22.83,22.89,22.8,22.81,14527.0,21.1399,21.1955,21.1122,21.1214,14527.0
2019-01-29 10:10:00,22.81,22.81,22.76,22.77,13550.0,21.1214,21.1214,21.0751,21.0844,13550.0
2019-01-29 10:20:00,22.77,22.82,22.74,22.8,18596.0,21.0844,21.1307,21.0566,21.1122,18596.0
2019-01-29 10:30:00,22.82,22.84,22.76,22.76,17052.0,21.1307,21.1492,21.0751,21.0751,17052.0
2019-01-29 10:40:00,22.77,22.8,22.73,22.74,13883.0,21.0844,21.1122,21.0473,21.0566,13883.0
2019-01-29 10:50:00,22.74,22.75,22.61,22.64,36467.0,21.0566,21.0659,20.9362,20.964,36467.0
2019-01-29 11:00:00,22.62,22.69,22.61,22.69,35994.0,20.9455,21.0103,20.9362,21.0103,35994.0
2019-01-29 11:10:00,22.7,22.72,22.67,22.68,38374.0,21.0196,21.0381,20.9918,21.001,38374.0
2019-01-29 11:20:00,22.67,22.68,22.62,22.66,46674.0,20.9918,21.001,20.9455,20.9825,46674.0
2019-01-29 11:30:00,22.67,22.71,22.65,22.71,57499.0,20.9918,21.0288,20.9733,21.0288,57499.0
2019-01-29 11:40:00,22.71,22.71,22.67,22.68,36796.0,21.0288,21.0288,20.9918,21.001,36796.0
2019-01-29 11:50:00,22.67,22.79,22.67,22.78,78150.0,20.9918,21.1029,20.9918,21.0936,78150.0
2019-01-29 12:00:00,22.79,22.79,22.69,22.71,28033.0,21.1029,21.1029,21.0103,21.0288,28033.0
2019-01-29 12:10:00,22.7,22.76,22.7,22.72,32388.0,21.0196,21.0751,21.0196,21.0381,32388.0
2019-01-29 12:20:00,22.73,22.79,22.72,22.76,41866.0,21.0473,21.1029,21.0381,21.0751,41866.0
2019-01-29 12:30:00,22.75,22.78,22.73,22.78,28501.0,21.0659,21.0936,21.0473,21.0936,28501.0
2019-01-29 12:40:00,22.77,22.78,22.76,22.77,23082.0,21.0844,21.0936,21.0751,21.0844,23082.0
2019-01-29 12:50:00,22.76,22.78,22.73,22.73,20528.0,21.0751,21.0936,21.0473,21.0473,20528.0
2019-01-29 13:00:00,22.73,22.77,22.71,22.74,42708.0,21.0473,21.0844,21.0288,21.0566,42708.0
2019-01-29 13:10:00,22.75,22.77,22.74,22.76,32653.0,21.0659,21.0844,21.0566,21.0751,32653.0
2019-01-29 13:20:00,22.76,22.77,22.74,22.77,23544.0,21.0751,21.0844,21.0566,21.0844,23544.0
2019-01-29 13:30:00,22.77,22.78,22.73,22.76,18169.0,21.0844,21.0936,21.0473,21.0751,18169.0
2019-01-29 13:40:00,22.75,22.77,22.74,22.75,24688.0,21.0659,21.0844,21.0566,21.0659,24688.0
2019-01-29 13:50:00,22.76,22.78,22.73,22.77,36264.0,21.0751,21.0936,21.0473,21.0844,36264.0
2019-01-29 14:00:00,22.77,22.78,22.75,22.76,26402.0,21.0844,21.0936,21.0659,21.0751,26402.0
2019-01-29 14:10:00,22.76,22.77,22.7,22.71,32037.0,21.0751,21.0844,21.0196,21.0288,32037.0
2019-01-29 14:20:00,22.71,22.72,22.68,22.69,31939.0,21.0288,21.0381,21.001,21.0103,31939.0
2019-01-29 14:30:00,22.68,22.69,22.64,22.64,26643.0,21.001,21.0103,20.964,20.964,26643.0
2019-01-29 14:40:00,22.64,22.66,22.6,22.64,60074.0,20.964,20.9825,20.927,20.964,60074.0
2019-01-29 14:50:00,22.64,22.68,22.6,22.61,50150.0,20.964,21.001,20.927,20.9362,50150.0
2019-01-29 15:00:00,22.61,22.61,22.57,22.6,49911.0,20.9362,20.9362,20.8992,20.927,49911.0
2019-01-29 15:10:00,22.6,22.64,22.59,22.62,37038.0,20.927,20.964,20.9177,20.9455,37038.0
2019-01-29 15:20:00,22.63,22.63,22.5,22.51,63998.0,20.9547,20.9547,20.8344,20.8436,63998.0
2019-01-29 15:30:00,22.51,22.54,22.5,22.52,90164.0,20.8436,20.8714,20.8344,20.8529,90164.0
2019-01-29 15:40:00,22.51,22.54,22.5,22.53,95370.0,20.8436,20.8714,20.8344,20.8621,95370.0
2019-01-29 15:50:00,22.52,22.53,22.42,22.46,597854.0,20.8529,20.8621,20.7603,20.7973,597854.0
2019-01-30 09:30:00,22.58,22.58,22.26,22.41,109175.0,20.9084,20.9084,20.6121,20.751,109175.0
2019-01-30 09:40:00,22.41,22.48,22.3,22.31,95178.0,20.751,20.8158,20.6492,20.6584,95178.0
2019-01-30 09:50:00,22.3,22.37,22.19,22.29,538458.0,20.6492,20.714,20.5473,20.6399,538458.0
2019-01-30 10:00:00,22.28,22.41,22.25,22.41,123152.0,20.6306,20.751,20.6029,20.751,123152.0
2019-01-30 10:10:00,22.42,22.54,22.39,22.54,207058.0,20.7603,20.8714,20.7325,20.8714,207058.0
2019-01-30 10:20:00,22.53,22.66,22.49,22.5,409426.0,20.8621,20.9825,20.8251,20.8344,409426.0
2019-01-30 10:30:00,22.51,22.58,22.43,22.44,249124.0,20.8436,20.9084,20.7695,20.7788,249124.0
2019-01-30 10:40:00,22.44,22.61,22.43,22.58,189184.0,20.7788,20.9362,20.7695,20.9084,189184.0
2019-01-30 10:50:00,22.59,22.66,22.49,22.5,275229.0,20.9177,20.9825,20.8251,20.8344,275229.0
2019-01-30 11:00:00,22.51,22.58,22.49,22.53,36621.0,20.8436,20.9084,20.8251,20.8621,36621.0
2019-01-30 11:10:00,22.54,22.56,22.46,22.49,45654.0,20.8714,20.8899,20.7973,20.8251,45654.0
2019-01-30 11:20:00,22.49,22.51,22.35,22.35,61657.0,20.8251,20.8436,20.6955,20.6955,61657.0
2019-01-30 11:30:00,22.35,22.41,22.34,22.41,150183.0,20.6955,20.751,20.6862,20.751,150183.0
2019-01-30 11:40:00,22.41,22.44,22.36,22.36,73225.0,20.751,20.7788,20.7047,20.7047,73225.0
2019-01-30 11:50:00,22.37,22.38,22.32,22.34,40958.0,20.714,20.7232,20.6677,20.6862,40958.0
2019-01-30 12:00:00,22.35,22.35,22.3,22.32,44507.0,20.6955,20.6955,20.6492,20.6677,44507.0
2019-01-30 12:10:00,22.32,22.38,22.31,22.35,43930.0,20.6677,20.7232,20.6584,20.6955,43930.0
2019-01-30 12:20:00,22.34,22.35,22.31,22.32,33945.0,20.6862,20.6955,20.6584,20.6677,33945.0
2019-01-30 12:30:00,22.32,22.32,22.27,22.3,60371.0,20.6677,20.6677,20.6214,20.6492,60371.0
2019-01-30 12:40:00,22.3,22.33,22.28,22.32,69339.0,20.6492,20.6769,20.6306,20.6677,69339.0
2019-01-30 12:50:00,22.32,22.34,22.29,22.3,59937.0,20.6677,20.6862,20.6399,20.6492,59937.0
2019-01-30 13:00:00,22.29,22.34,22.27,22.32,73031.0,20.6399,20.6862,20.6214,20.6677,73031.0
2019-01-30 13:10:00,22.33,22.33,22.3,22.31,29409.0,20.6769,20.6769,20.6492,20.6584,29409.0
2019-01-30 13:20:00,22.31,22.33,22.29,22.33,52380.0,20.6584,20.6769,20.6399,20.6769,52380.0
2019-01-30 13:30:00,22.34,22.38,22.32,22.35,50313.0,20.6862,20.7232,20.6677,20.6955,50313.0
2019-01-30 13:40:00,22.34,22.35,22.29,22.3,33487.0,20.6862,20.6955,20.6399,20.6492,33487.0
2019-01-30 13:50:00,22.3,22.32,22.29,22.3,40202.0,20.6492,20.6677,20.6399,20.6492,40202.0
2019-01-30 14:00:00,22.3,22.42,22.28,22.38,50199.0,20.6492,20.7603,20.6306,20.7232,50199.0
2019-01-30 14:10:00,22.38,22.48,22.37,22.46,46277.0,20.7232,20.8158,20.714,20.7973,46277.0
2019-01-30 14:20:00,22.46,22.52,22.44,22.46,42290.0,20.7973,20.8529,20.7788,20.7973,42290.0
2019-01-30 14:30:00,22.46,22.47,22.4,22.43,46075.0,20.7973,20.8066,20.7418,20.7695,46075.0
2019-01-30 14:40:00,22.42,22.53,22.42,22.51,61326.0,20.7603,20.8621,20.7603,20.8436,61326.0
2019-01-30 14:50:00,22.52,22.59,22.5,22.57,116725.0,20.8529,20.9177,20.8344,20.8992,116725.0
2019-01-30 15:00:00,22.58,22.6,22.52,22.57,121030.0,20.9084,20.927,20.8529,20.8992,121030.0
2019-01-30 15:10:00,22.57,22.61,22.54,22.57,71382.0,20.8992,20.9362,20.8714,20.8992,71382.0
2019-01-30 15:20:00,22.58,22.6,22.52,22.54,37443.0,20.9084,20.927,20.8529,20.8714,37443.0
2019-01-30 15:30:00,22.53,22.54,22.47,22.5,72447.0,20.8621,20.8714,20.8066,20.8344,72447.0
2019-01-30 15:40:00,22.5,22.54,22.47,22.54,124012.0,20.8344,20.8714,20.8066,20.8714,124012.0
2019-01-30 15:50:00,22.53,22.56,22.49,22.55,271283.0,20.8621,20.8899,20.8251,20.8807,271283.0
2019-01-31 09:30:00,22.4,22.85,22.29,22.84,82412.0,20.7418,21.1585,20.6399,21.1492,82412.0
2019-01-31 09:40:00,22.84,22.89,22.75,22.79,155853.0,21.1492,21.1955,21.0659,21.1029,155853.0
2019-01-31 09:50:00,22.78,22.8,22.69,22.69,172368.0,21.0936,21.1122,21.0103,21.0103,172368.0
2019-01-31 10:00:00,22.68,22.74,22.66,22.69,203373.0,21.001,21.0566,20.9825,21.0103,203373.0
2019-01-31 10:10:00,22.7,22.81,22.69,22.8,66338.0,21.0196,21.1214,21.0103,21.1122,66338.0
2019-01-31 10:20:00,22.8,22.85,22.79,22.8,81737.0,21.1122,21.1585,21.1029,21.1122,81737.0
2019-01-31 10:30:00,22.8,22.9,22.8,22.88,147392.0,21.1122,21.2047,21.1122,21.1862,147392.0
2019-01-31 10:40:00,22.89,22.91,22.84,22.85,79785.0,21.1955,21.214,21.1492,21.1585,79785.0
2019-01-31 10:50:00,22.84,22.88,22.8,22.83,171702.0,21.1492,21.1862,21.1122,21.1399,171702.0
2019-01-31 11:00:00,22.83,22.86,22.78,22.78,70410.0,21.1399,21.1677,21.0936,21.0936,70410.0
2019-01-31 11:10:00,22.79,22.8,22.74,22.78,94478.0,21.1029,21.1122,21.0566,21.0936,94478.0
2019-01-31 11:20:00,22.78,22.82,22.75,22.8,143015.0,21.0936,21.1307,21.0659,21.1122,143015.0
2019-01-31 11:30:00,22.8,22.81,22.78,22.8,36673.0,21.1122,21.1214,21.0936,21.1122,36673.0
2019-01-31 11:40:00,22.8,22.81,22.79,22.8,37417.0,21.1122,21.1214,21.1029,21.1122,37417.0
2019-01-31 11:50:00,22.8,22.82,22.74,22.74,68441.0,21.1122,21.1307,21.0566,21.0566,68441.0
2019-01-31 12:00:00,22.74,22.75,22.71,22.73,101037.0,21.0566,21.0659,21.0288,21.0473,101037.0
2019-01-31 12:10:00,22.73,22.78,22.7,22.7,76212.0,21.0473,21.0936,21.0196,21.0196,76212.0
2019-01-31 12:20:00,22.71,22.71,22.64,22.65,55211.0,21.0288,21.0288,20.964,20.9733,55211.0
2019-01-31 12:30:00,22.66,22.67,22.63,22.67,32314.0,20.9825,20.9918,20.9547,20.9918,32314.0
2019-01-31 12:40:00,22.67,22.67,22.59,22.61,37906.0,20.9918,20.9918,20.9177,20.9362,37906.0
2019-01-31 12:50:00,22.61,22.63,22.6,22.63,40071.0,20.9362,20.9547,20.927,20.9547,40071.0
2019-01-31 13:00:00,22.62,22.66,22.61,22.65,236761.0,20.9455,20.9825,20.9362,20.9733,236761.0
2019-01-31 13:10:00,22.66,22.69,22.65,22.65,33370.0,20.9825,21.0103,20.9733,20.9733,33370.0
2019-01-31 13:20:00,22.65,22.67,22.61,22.62,48466.0,20.9733,20.9918,20.9362,20.9455,48466.0
2019-01-31 13:30:00,22.62,22.63,22.6,22.62,47625.0,20.9455,20.9547,20.927,20.9455,47625.0
2019-01-31 13:40:00,22.62,22.62,22.56,22.58,59019.0,20.9455,20.9455,20.8899,20.9084,59019.0
2019-01-31 13:50:00,22.58,22.63,22.58,22.61,66634.0,20.9084,20.9547,20.9084,20.9362,66634.0
2019-01-31 14:00:00,22.61,22.66,22.61,22.63,59642.0,20.9362,20.9825,20.9362,20.9547,59642.0
2019-01-31 14:10:00,22.64,22.65,22.59,22.59,66100.0,20.964,20.9733,20.9177,20.9177,66100.0
2019-01-31 14:20:00,22.59,22.6,22.52,22.54,130608.0,20.9177,20.927,20.8529,20.8714,130608.0
2019-01-31 14:30:00,22.54,22.55,22.51,22.53,84900.0,20.8714,20.8807,20.8436,20.8621,84900.0
2019-01-31 14:40:00,22.53,22.53,22.49,22.5,124902.0,20.8621,20.8621,20.8251,20.8344,124902.0
2019-01-31 14:50:00,22.5,22.56,22.5,22.55,83421.0,20.8344,20.8899,20.8344,20.8807,83421.0
2019-01-31 15:00:00,22.56,22.56,22.49,22.51,150737.0,20.8899,20.8899,20.8251,20.8436,150737.0
2019-01-31 15:10:00,22.51,22.54,22.5,22.52,122335.0,20.8436,20.8714,20.8344,20.8529,122335.0
2019-01-31 15:20:00,22.52,22.53,22.51,22.53,103908.0,20.8529,20.8621,20.8436,20.8621,103908.0
2019-01-31 15:30:00,22.53,22.53,22.5,22.51,162077.0,20.8621,20.8621,20.8344,20.8436,162077.0
2019-01-31 15:40:00,22.51,22.53,22.51,22.53,187678.0,20.8436,20.8621,20.8436,20.8621,187678.0
2019-01-31 15:50:00,22.52,22.58,22.45,22.46,610938.0,20.8529,20.9084,20.7881,20.7973,610938.0
2019-02-01 09:30:00,22.78,23.46,22.68,23.46,194230.0,21.0936,21.7233,21.001,21.7233,194230.0
2019-02-01 09:40:00,23.41,23.73,23.41,23.55,196780.0,21.677,21.9733,21.677,21.8066,196780.0
2019-02-01 09:50:00,23.53,23.54,23.21,23.35,211536.0,21.7881,21.7974,21.4918,21.6214,211536.0
2019-02-01 10:00:00,23.35,23.66,23.35,23.53,259165.0,21.6214,21.9085,21.6214,21.7881,259165.0
2019-02-01 10:10:00,23.53,23.75,23.53,23.62,264509.0,21.7881,21.9918,21.7881,21.8714,264509.0
2019-02-01 10:20:00,23.62,23.86,23.6,23.78,363635.0,21.8714,22.0937,21.8529,22.0196,363635.0
2019-02-01 10:30:00,23.77,23.78,23.46,23.46,187755.0,22.0103,22.0196,21.7233,21.7233,187755.0
2019-02-01 10:40:00,23.47,23.49,23.22,23.22,209760.0,21.7326,21.7511,21.5011,21.5011,209760.0
2019-02-01 10:50:00,23.24,23.37,23.09,23.35,132552.0,21.5196,21.64,21.3807,21.6214,132552.0
2019-02-01 11:00:00,23.36,23.49,23.33,23.39,76337.0,21.6307,21.7511,21.6029,21.6585,76337.0
2019-02-01 11:10:00,23.37,23.41,23.31,23.33,90761.0,21.64,21.677,21.5844,21.6029,90761.0
2019-02-01 11:20:00,23.34,23.44,23.34,23.37,79704.0,21.6122,21.7048,21.6122,21.64,79704.0
2019-02-01 11:30:00,23.37,23.41,23.33,23.37,90619.0,21.64,21.677,21.6029,21.64,90619.0
2019-02-01 11:40:00,23.36,23.41,23.33,23.35,74278.0,21.6307,21.677,21.6029,21.6214,74278.0
2019-02-01 11:50:00,23.35,23.5,23.35,23.5,110374.0,21.6214,21.7603,21.6214,21.7603,110374.0
2019-02-01 12:00:00,23.49,23.61,23.48,23.49,74313.0,21.7511,21.8622,21.7418,21.7511,74313.0
2019-02-01 12:10:00,23.5,23.55,23.45,23.5,66590.0,21.7603,21.8066,21.714,21.7603,66590.0
2019-02-01 12:20:00,23.51,23.6,23.49,23.59,71354.0,21.7696,21.8529,21.7511,21.8437,71354.0
2019-02-01 12:30:00,23.58,23.61,23.49,23.54,66034.0,21.8344,21.8622,21.7511,21.7974,66034.0
2019-02-01 12:40:00,23.54,23.61,23.52,23.6,84210.0,21.7974,21.8622,21.7789,21.8529,84210.0
2019-02-01 12:50:00,23.61,23.61,23.51,23.54,95866.0,21.8622,21.8622,21.7696,21.7974,95866.0
2019-02-01 13:00:00,23.54,23.62,23.53,23.57,92821.0,21.7974,21.8714,21.7881,21.8252,92821.0
2019-02-01 13:10:00,23.58,23.64,23.54,23.62,52472.0,21.8344,21.89,21.7974,21.8714,52472.0
2019-02-01 13:20:00,23.61,23.63,23.55,23.58,69585.0,21.8622,21.8807,21.8066,21.8344,69585.0
2019-02-01 13:30:00,23.58,23.75,23.57,23.7,71363.0,21.8344,21.9918,21.8252,21.9455,71363.0
2019-02-01 13:40:00,23.69,23.75,23.67,23.7,47785.0,21.9363,21.9918,21.9177,21.9455,47785.0
2019-02-01 13:50:00,23.69,23.73,23.66,23.69,101056.0,21.9363,21.9733,21.9085,21.9363,101056.0
2019-02-01 14:00:00,23.69,23.7,23.51,23.64,147895.0,21.9363,21.9455,21.7696,21.89,147895.0
2019-02-01 14:10:00,23.63,23.7,23.59,23.6,63177.0,21.8807,21.9455,21.8437,21.8529,63177.0
2019-02-01 14:20:00,23.6,23.67,23.56,23.66,69165.0,21.8529,21.9177,21.8159,21.9085,69165.0
2019-02-01 14:30:00,23.66,23.75,23.65,23.74,130190.0,21.9085,21.9918,21.8992,21.9826,130190.0
2019-02-01 14:40:00,23.74,23.74,23.63,23.63,104909.0,21.9826,21.9826,21.8807,21.8807,104909.0
2019-02-01 14:50:00,23.66,23.7,23.6,23.7,47754.0,21.9085,21.9455,21.8529,21.9455,47754.0
2019-02-01 15:00:00,23.69,23.73,23.65,23.65,57935.0,21.9363,21.9733,21.8992,21.8992,57935.0
2019-02-01 15:10:00,23.65,23.66,23.55,23.61,70394.0,21.8992,21.9085,21.8066,21.8622,70394.0
2019-02-01 15:20:00,23.61,23.62,23.5,23.52,204632.0,21.8622,21.8714,21.7603,21.7789,204632.0
2019-02-01 15:30:00,23.51,23.6,23.48,23.57,120103.0,21.7696,21.8529,21.7418,21.8252,120103.0
2019-02-01 15:40:00,23.56,23.57,23.45,23.48,244758.0,21.8159,21.8252,21.714,21.7418,244758.0
2019-02-01 15:50:00,23.47,23.5,23.38,23.49,444652.0,21.7326,21.7603,21.6492,21.7511,444652.0
2019-02-04 09:30:00,23.64,23.64,23.18,23.31,127032.0,21.89,21.89,21.464,21.5844,127032.0
2019-02-04 09:40:00,23.32,23.42,23.29,23.39,105565.0,21.5937,21.6863,21.5659,21.6585,105565.0
2019-02-04 09:50:00,23.38,23.44,23.31,23.36,88212.0,21.6492,21.7048,21.5844,21.6307,88212.0
2019-02-04 10:00:00,23.37,23.37,23.22,23.28,101825.0,21.64,21.64,21.5011,21.5566,101825.0
2019-02-04 10:10:00,23.27,23.38,23.2,23.35,133979.0,21.5474,21.6492,21.4825,21.6214,133979.0
2019-02-04 10:20:00,23.35,23.4,23.3,23.33,41255.0,21.6214,21.6677,21.5751,21.6029,41255.0
2019-02-04 10:30:00,23.33,23.41,23.33,23.4,48119.0,21.6029,21.677,21.6029,21.6677,48119.0
2019-02-04 10:40:00,23.4,23.41,23.34,23.36,37488.0,21.6677,21.677,21.6122,21.6307,37488.0
2019-02-04 10:50:00,23.37,23.44,23.36,23.4,34703.0,21.64,21.7048,21.6307,21.6677,34703.0
2019-02-04 11:00:00,23.4,23.47,23.4,23.46,51056.0,21.6677,21.7326,21.6677,21.7233,51056.0
2019-02-04 11:10:00,23.45,23.5,23.45,23.5,46135.0,21.714,21.7603,21.714,21.7603,46135.0
2019-02-04 11:20:00,23.5,23.52,23.42,23.44,58375.0,21.7603,21.7789,21.6863,21.7048,58375.0
2019-02-04 11:30:00,23.44,23.49,23.41,23.43,76596.0,21.7048,21.7511,21.677,21.6955,76596.0
2019-02-04 11:40:00,23.44,23.49,23.43,23.49,32507.0,21.7048,21.7511,21.6955,21.7511,32507.0
2019-02-04 11:50:00,23.5,23.53,23.46,23.49,43452.0,21.7603,21.7881,21.7233,21.7511,43452.0
2019-02-04 12:00:00,23.5,23.5,23.45,23.5,24939.0,21.7603,21.7603,21.714,21.7603,24939.0
2019-02-04 12:10:00,23.5,23.51,23.47,23.51,38876.0,21.7603,21.7696,21.7326,21.7696,38876.0
2019-02-04 12:20:00,23.51,23.56,23.49,23.52,50681.0,21.7696,21.8159,21.7511,21.7789,50681.0
2019-02-04 12:30:00,23.52,23.52,23.47,23.5,42554.0,21.7789,21.7789,21.7326,21.7603,42554.0
2019-02-04 12:40:00,23.49,23.51,23.45,23.46,33162.0,21.7511,21.7696,21.714,21.7233,33162.0
2019-02-04 12:50:00,23.46,23.48,23.41,23.47,39538.0,21.7233,21.7418,21.677,21.7326,39538.0
2019-02-04 13:00:00,23.47,23.59,23.46,23.59,159691.0,21.7326,21.8437,21.7233,21.8437,159691.0
2019-02-04 13:10:00,23.59,23.69,23.57,23.69,55991.0,21.8437,21.9363,21.8252,21.9363,55991.0
2019-02-04 13:20:00,23.69,23.69,23.64,23.67,52632.0,21.9363,21.9363,21.89,21.9177,52632.0
2019-02-04 13:30:00,23.66,23.7,23.66,23.7,27400.0,21.9085,21.9455,21.9085,21.9455,27400.0
2019-02-04 13:40:00,23.7,23.75,23.69,23.75,47207.0,21.9455,21.9918,21.9363,21.9918,47207.0
2019-02-04 13:50:00,23.75,23.77,23.74,23.76,28954.0,21.9918,22.0103,21.9826,22.0011,28954.0
2019-02-04 14:00:00,23.76,23.79,23.71,23.71,203667.0,22.0011,22.0289,21.9548,21.9548,203667.0
2019-02-04 14:10:00,23.71,23.72,23.66,23.67,69678.0,21.9548,21.964,21.9085,21.9177,69678.0
2019-02-04 14:20:00,23.67,23.71,23.64,23.71,152274.0,21.9177,21.9548,21.89,21.9548,152274.0
2019-02-04 14:30:00,23.71,23.75,23.67,23.7,284844.0,21.9548,21.9918,21.9177,21.9455,284844.0
2019-02-04 14:40:00,23.7,23.72,23.65,23.66,154505.0,21.9455,21.964,21.8992,21.9085,154505.0
2019-02-04 14:50:00,23.67,23.7,23.62,23.63,51656.0,21.9177,21.9455,21.8714,21.8807,51656.0
2019-02-04 15:00:00,23.63,23.63,23.58,23.63,58971.0,21.8807,21.8807,21.8344,21.8807,58971.0
2019-02-04 15:10:00,23.63,23.65,23.62,23.64,55556.0,21.8807,21.8992,21.8714,21.89,55556.0
2019-02-04 15:20:00,23.65,23.68,23.64,23.67,55441.0,21.8992,21.927,21.89,21.9177,55441.0
2019-02-04 15:30:00,23.66,23.67,23.59,23.59,83197.0,21.9085,21.9177,21.8437,21.8437,83197.0
2019-02-04 15:40:00,23.59,23.6,23.57,23.58,119612.0,21.8437,21.8529,21.8252,21.8344,119612.0
2019-02-04 15:50:00,23.58,23.71,23.57,23.7,322513.0,21.8344,21.9548,21.8252,21.9455,322513.0
2019-02-05 09:30:00,23.7,23.73,23.57,23.62,158118.0,21.9455,21.9733,21.8252,21.8714,158118.0
2019-02-05 09:40:00,23.62,23.63,23.49,23.56,132407.0,21.8714,21.8807,21.7511,21.8159,132407.0
2019-02-05 09:50:00,23.56,23.72,23.54,23.71,163557.0,21.8159,21.964,21.7974,21.9548,163557.0
2019-02-05 10:00:00,23.7,23.78,23.69,23.71,255020.0,21.9455,22.0196,21.9363,21.9548,255020.0
2019-02-05 10:10:00,23.71,23.71,23.56,23.62,104029.0,21.9548,21.9548,21.8159,21.8714,104029.0
2019-02-05 10:20:00,23.63,23.7,23.62,23.63,65209.0,21.8807,21.9455,21.8714,21.8807,65209.0
2019-02-05 10:30:00,23.64,23.65,23.6,23.64,35941.0,21.89,21.8992,21.8529,21.89,35941.0
2019-02-05 10:40:00,23.64,23.75,23.63,23.75,92081.0,21.89,21.9918,21.8807,21.9918,92081.0
2019-02-05 10:50:00,23.74,23.78,23.65,23.67,128306.0,21.9826,22.0196,21.8992,21.9177,128306.0
2019-02-05 11:00:00,23.67,23.71,23.66,23.68,24250.0,21.9177,21.9548,21.9085,21.927,24250.0
2019-02-05 11:10:00,23.67,23.68,23.62,23.68,42151.0,21.9177,21.927,21.8714,21.927,42151.0
2019-02-05 11:20:00,23.68,23.68,23.56,23.58,35089.0,21.927,21.927,21.8159,21.8344,35089.0
2019-02-05 11:30:00,23.58,23.63,23.57,23.6,70340.0,21.8344,21.8807,21.8252,21.8529,70340.0
2019-02-05 11:40:00,23.6,23.61,23.52,23.53,34114.0,21.8529,21.8622,21.7789,21.7881,34114.0
2019-02-05 11:50:00,23.52,23.52,23.39,23.39,63241.0,21.7789,21.7789,21.6585,21.6585,63241.0
2019-02-05 12:00:00,23.39,23.5,23.33,23.33,148045.0,21.6585,21.7603,21.6029,21.6029,148045.0
2019-02-05 12:10:00,23.33,23.34,23.25,23.26,143419.0,21.6029,21.6122,21.5288,21.5381,143419.0
2019-02-05 12:20:00,23.27,23.33,23.2,23.3,296782.0,21.5474,21.6029,21.4825,21.5751,296782.0
2019-02-05 12:30:00,23.3,23.37,23.29,23.36,45326.0,21.5751,21.64,21.5659,21.6307,45326.0
2019-02-05 12:40:00,23.37,23.4,23.35,23.35,132015.0,21.64,21.6677,21.6214,21.6214,132015.0
2019-02-05 12:50:00,23.34,23.39,23.34,23.35,26436.0,21.6122,21.6585,21.6122,21.6214,26436.0
2019-02-05 13:00:00,23.35,23.36,23.31,23.33,31241.0,21.6214,21.6307,21.5844,21.6029,31241.0
2019-02-05 13:10:00,23.33,23.37,23.32,23.36,17629.0,21.6029,21.64,21.5937,21.6307,17629.0
2019-02-05 13:20:00,23.36,23.44,23.36,23.43,42234.0,21.6307,21.7048,21.6307,21.6955,42234.0
2019-02-05 13:30:00,23.43,23.45,23.42,23.43,17593.0,21.6955,21.714,21.6863,21.6955,17593.0
2019-02-05 13:40:00,23.44,23.48,23.44,23.47,18086.0,21.7048,21.7418,21.7048,21.7326,18086.0
2019-02-05 13:50:00,23.47,23.48,23.46,23.48,16518.0,21.7326,21.7418,21.7233,21.7418,16518.0
2019-02-05 14:00:00,23.48,23.54,23.48,23.52,49331.0,21.7418,21.7974,21.7418,21.7789,49331.0
2019-02-05 14:10:00,23.52,23.57,23.5,23.55,24260.0,21.7789,21.8252,21.7603,21.8066,24260.0
2019-02-05 14:20:00,23.54,23.6,23.54,23.6,29696.0,21.7974,21.8529,21.7974,21.8529,29696.0
2019-02-05 14:30:00,23.6,23.6,23.54,23.56,32911.0,21.8529,21.8529,21.7974,21.8159,32911.0
2019-02-05 14:40:00,23.56,23.6,23.55,23.58,37124.0,21.8159,21.8529,21.8066,21.8344,37124.0
2019-02-05 14:50:00,23.58,23.58,23.54,23.56,43321.0,21.8344,21.8344,21.7974,21.8159,43321.0
2019-02-05 15:00:00,23.56,23.58,23.55,23.57,28579.0,21.8159,21.8344,21.8066,21.8252,28579.0
2019-02-05 15:10:00,23.58,23.65,23.56,23.65,170241.0,21.8344,21.8992,21.8159,21.8992,170241.0
2019-02-05 15:20:00,23.64,23.69,23.64,23.66,80342.0,21.89,21.9363,21.89,21.9085,80342.0
2019-02-05 15:30:00,23.67,23.69,23.66,23.69,38595.0,21.9177,21.9363,21.9085,21.9363,38595.0
2019-02-05 15:40:00,23.69,23.74,23.67,23.7,161396.0,21.9363,21.9826,21.9177,21.9455,161396.0
2019-02-05 15:50:00,23.7,23.74,23.61,23.74,310979.0,21.9455,21.9826,21.8622,21.9826,310979.0
2019-02-06 09:30:00,23.6,23.79,23.46,23.46,166776.0,21.8529,22.0289,21.7233,21.7233,166776.0
2019-02-06 09:40:00,23.47,23.66,23.45,23.62,183297.0,21.7326,21.9085,21.714,21.8714,183297.0
2019-02-06 09:50:00,23.62,23.67,23.45,23.51,159833.0,21.8714,21.9177,21.714,21.7696,159833.0
2019-02-06 10:00:00,23.51,23.62,23.48,23.58,64220.0,21.7696,21.8714,21.7418,21.8344,64220.0
2019-02-06 10:10:00,23.58,23.58,23.42,23.45,137876.0,21.8344,21.8344,21.6863,21.714,137876.0
2019-02-06 10:20:00,23.46,23.47,23.38,23.4,96093.0,21.7233,21.7326,21.6492,21.6677,96093.0
2019-02-06 10:30:00,23.39,23.44,23.38,23.43,71218.0,21.6585,21.7048,21.6492,21.6955,71218.0
2019-02-06 10:40:00,23.44,23.49,23.41,23.48,91470.0,21.7048,21.7511,21.677,21.7418,91470.0
2019-02-06 10:50:00,23.48,23.52,23.47,23.48,47971.0,21.7418,21.7789,21.7326,21.7418,47971.0
2019-02-06 11:00:00,23.48,23.51,23.47,23.5,50286.0,21.7418,21.7696,21.7326,21.7603,50286.0
2019-02-06 11:10:00,23.49,23.5,23.48,23.5,34288.0,21.7511,21.7603,21.7418,21.7603,34288.0
2019-02-06 11:20:00,23.5,23.5,23.42,23.47,72446.0,21.7603,21.7603,21.6863,21.7326,72446.0
2019-02-06 11:30:00,23.47,23.48,23.42,23.47,37022.0,21.7326,21.7418,21.6863,21.7326,37022.0
2019-02-06 11:40:00,23.48,23.48,23.4,23.4,57508.0,21.7418,21.7418,21.6677,21.6677,57508.0
2019-02-06 11:50:00,23.41,23.43,23.38,23.41,56119.0,21.677,21.6955,21.6492,21.677,56119.0
2019-02-06 12:00:00,23.4,23.46,23.4,23.43,51193.0,21.6677,21.7233,21.6677,21.6955,51193.0
2019-02-06 12:10:00,23.42,23.43,23.39,23.41,46907.0,21.6863,21.6955,21.6585,21.677,46907.0
2019-02-06 12:20:00,23.41,23.43,23.4,23.41,49626.0,21.677,21.6955,21.6677,21.677,49626.0
2019-02-06 12:30:00,23.42,23.44,23.4,23.44,35527.0,21.6863,21.7048,21.6677,21.7048,35527.0
2019-02-06 12:40:00,23.43,23.44,23.39,23.41,40345.0,21.6955,21.7048,21.6585,21.677,40345.0
2019-02-06 12:50:00,23.42,23.42,23.36,23.38,52007.0,21.6863,21.6863,21.6307,21.6492,52007.0
2019-02-06 13:00:00,23.38,23.4,23.34,23.36,38016.0,21.6492,21.6677,21.6122,21.6307,38016.0
2019-02-06 13:10:00,23.35,23.38,23.33,23.37,29428.0,21.6214,21.6492,21.6029,21.64,29428.0
2019-02-06 13:20:00,23.37,23.39,23.37,23.38,36108.0,21.64,21.6585,21.64,21.6492,36108.0
2019-02-06 13:30:00,23.38,23.38,23.34,23.36,30913.0,21.6492,21.6492,21.6122,21.6307,30913.0
2019-02-06 13:40:00,23.35,23.37,23.32,23.34,40577.0,21.6214,21.64,21.5937,21.6122,40577.0
2019-02-06 13:50:00,23.33,23.34,23.26,23.26,35176.0,21.6029,21.6122,21.5381,21.5381,35176.0
2019-02-06 14:00:00,23.27,23.28,23.22,23.23,39523.0,21.5474,21.5566,21.5011,21.5103,39523.0
2019-02-06 14:10:00,23.24,23.24,23.2,23.22,41920.0,21.5196,21.5196,21.4825,21.5011,41920.0
2019-02-06 14:20:00,23.22,23.24,23.2,23.2,52511.0,21.5011,21.5196,21.4825,21.4825,52511.0
2019-02-06 14:30:00,23.2,23.21,23.16,23.16,45005.0,21.4825,21.4918,21.4455,21.4455,45005.0
2019-02-06 14:40:00,23.17,23.19,23.16,23.18,41812.0,21.4548,21.4733,21.4455,21.464,41812.0
2019-02-06 14:50:00,23.19,23.19,23.14,23.18,43569.0,21.4733,21.4733,21.427,21.464,43569.0
2019-02-06 15:00:00,23.19,23.2,23.15,23.19,43593.0,21.4733,21.4825,21.4362,21.4733,43593.0
2019-02-06 15:10:00,23.18,23.21,23.17,23.2,91155.0,21.464,21.4918,21.4548,21.4825,91155.0
2019-02-06 15:20:00,23.21,23.25,23.2,23.22,68088.0,21.4918,21.5288,21.4825,21.5011,68088.0
2019-02-06 15:30:00,23.22,23.24,23.2,23.23,66103.0,21.5011,21.5196,21.4825,21.5103,66103.0
2019-02-06 15:40:00,23.23,23.25,23.2,23.21,130856.0,21.5103,21.5288,21.4825,21.4918,130856.0
2019-02-06 15:50:00,23.21,23.22,23.16,23.22,304168.0,21.4918,21.5011,21.4455,21.5011,304168.0
2019-02-07 09:30:00,23.07,23.17,23.01,23.13,125616.0,21.3622,21.4548,21.3066,21.4177,125616.0
2019-02-07 09:40:00,23.15,23.19,22.99,22.99,172016.0,21.4362,21.4733,21.2881,21.2881,172016.0
2019-02-07 09:50:00,22.98,22.99,22.84,22.88,78935.0,21.2788,21.2881,21.1492,21.1862,78935.0
2019-02-07 10:00:00,22.89,22.9,22.7,22.76,88023.0,21.1955,21.2047,21.0196,21.0751,88023.0
2019-02-07 10:10:00,22.76,22.78,22.59,22.61,118915.0,21.0751,21.0936,20.9177,20.9362,118915.0
2019-02-07 10:20:00,22.61,22.63,22.53,22.58,204748.0,20.9362,20.9547,20.8621,20.9084,204748.0
2019-02-07 10:30:00,22.58,22.67,22.55,22.67,146225.0,20.9084,20.9918,20.8807,20.9918,146225.0
2019-02-07 10:40:00,22.67,22.69,22.57,22.58,131638.0,20.9918,21.0103,20.8992,20.9084,131638.0
2019-02-07 10:50:00,22.58,22.61,22.3,22.39,279273.0,20.9084,20.9362,20.6492,20.7325,279273.0
2019-02-07 11:00:00,22.39,22.39,22.25,22.25,182026.0,20.7325,20.7325,20.6029,20.6029,182026.0
2019-02-07 11:10:00,22.25,22.4,22.2,22.35,182425.0,20.6029,20.7418,20.5566,20.6955,182425.0
2019-02-07 11:20:00,22.36,22.37,22.28,22.28,102524.0,20.7047,20.714,20.6306,20.6306,102524.0
2019-02-07 11:30:00,22.28,22.3,22.18,22.27,123944.0,20.6306,20.6492,20.538,20.6214,123944.0
2019-02-07 11:40:00,22.27,22.38,22.26,22.35,117477.0,20.6214,20.7232,20.6121,20.6955,117477.0
2019-02-07 11:50:00,22.34,22.39,22.32,22.34,99628.0,20.6862,20.7325,20.6677,20.6862,99628.0
2019-02-07 12:00:00,22.34,22.43,22.29,22.42,56153.0,20.6862,20.7695,20.6399,20.7603,56153.0
2019-02-07 12:10:00,22.42,22.44,22.36,22.38,109847.0,20.7603,20.7788,20.7047,20.7232,109847.0
2019-02-07 12:20:00,22.37,22.54,22.36,22.53,187691.0,20.714,20.8714,20.7047,20.8621,187691.0
2019-02-07 12:30:00,22.53,22.57,22.49,22.53,93241.0,20.8621,20.8992,20.8251,20.8621,93241.0
2019-02-07 12:40:00,22.53,22.54,22.46,22.5,70790.0,20.8621,20.8714,20.7973,20.8344,70790.0
2019-02-07 12:50:00,22.49,22.51,22.46,22.51,73454.0,20.8251,20.8436,20.7973,20.8436,73454.0
2019-02-07 13:00:00,22.51,22.64,22.5,22.63,47360.0,20.8436,20.964,20.8344,20.9547,47360.0
2019-02-07 13:10:00,22.63,22.64,22.56,22.57,53281.0,20.9547,20.964,20.8899,20.8992,53281.0
2019-02-07 13:20:00,22.57,22.66,22.56,22.62,212019.0,20.8992,20.9825,20.8899,20.9455,212019.0
2019-02-07 13:30:00,22.63,22.7,22.6,22.7,93729.0,20.9547,21.0196,20.927,21.0196,93729.0
2019-02-07 13:40:00,22.7,22.74,22.68,22.73,57691.0,21.0196,21.0566,21.001,21.0473,57691.0
2019-02-07 13:50:00,22.74,22.8,22.7,22.8,63811.0,21.0566,21.1122,21.0196,21.1122,63811.0
2019-02-07 14:00:00,22.8,22.85,22.77,22.8,124523.0,21.1122,21.1585,21.0844,21.1122,124523.0
2019-02-07 14:10:00,22.8,22.81,22.73,22.75,97017.0,21.1122,21.1214,21.0473,21.0659,97017.0
2019-02-07 14:20:00,22.75,22.86,22.75,22.86,53485.0,21.0659,21.1677,21.0659,21.1677,53485.0
2019-02-07 14:30:00,22.86,22.92,22.85,22.92,119523.0,21.1677,21.2233,21.1585,21.2233,119523.0
2019-02-07 14:40:00,22.92,22.97,22.9,22.95,72423.0,21.2233,21.2696,21.2047,21.251,72423.0
2019-02-07 14:50:00,22.95,22.99,22.91,22.99,86878.0,21.251,21.2881,21.214,21.2881,86878.0
2019-02-07 15:00:00,22.99,23.03,22.96,22.99,245413.0,21.2881,21.3251,21.2603,21.2881,245413.0
2019-02-07 15:10:00,22.99,23.04,22.98,23.01,82510.0,21.2881,21.3344,21.2788,21.3066,82510.0
2019-02-07 15:20:00,23.0,23.06,22.99,23.04,99051.0,21.2973,21.3529,21.2881,21.3344,99051.0
2019-02-07 15:30:00,23.05,23.07,23.02,23.07,116102.0,21.3436,21.3622,21.3159,21.3622,116102.0
2019-02-07 15:40:00,23.07,23.14,23.06,23.14,274564.0,21.3622,21.427,21.3529,21.427,274564.0
2019-02-07 15:50:00,23.14,23.26,23.13,23.25,590174.0,21.427,21.5381,21.4177,21.5288,590174.0
2019-02-08 09:30:00,22.93,23.01,22.84,22.86,71706.0,21.3471,21.4216,21.2633,21.2819,71706.0
2019-02-08 09:40:00,22.86,22.86,22.7,22.78,46456.0,21.2819,21.2819,21.133,21.2074,46456.0
2019-02-08 09:50:00,22.78,22.78,22.67,22.71,50073.0,21.2074,21.2074,21.105,21.1423,50073.0
2019-02-08 10:00:00,22.71,22.84,22.68,22.8,86138.0,21.1423,21.2633,21.1143,21.2261,86138.0
2019-02-08 10:10:00,22.81,22.82,22.74,22.78,127844.0,21.2354,21.2447,21.1702,21.2074,127844.0
2019-02-08 10:20:00,22.78,22.81,22.76,22.79,101938.0,21.2074,21.2354,21.1888,21.2167,101938.0
2019-02-08 10:30:00,22.79,22.82,22.76,22.8,96604.0,21.2167,21.2447,21.1888,21.2261,96604.0
2019-02-08 10:40:00,22.81,22.87,22.73,22.76,85147.0,21.2354,21.2912,21.1609,21.1888,85147.0
2019-02-08 10:50:00,22.76,22.78,22.72,22.76,171847.0,21.1888,21.2074,21.1516,21.1888,171847.0
2019-02-08 11:00:00,22.76,22.77,22.7,22.7,119838.0,21.1888,21.1981,21.133,21.133,119838.0
2019-02-08 11:10:00,22.7,22.73,22.65,22.72,62874.0,21.133,21.1609,21.0864,21.1516,62874.0
2019-02-08 11:20:00,22.71,22.78,22.71,22.77,57410.0,21.1423,21.2074,21.1423,21.1981,57410.0
2019-02-08 11:30:00,22.77,22.8,22.75,22.77,80800.0,21.1981,21.2261,21.1795,21.1981,80800.0
2019-02-08 11:40:00,22.77,22.83,22.76,22.81,109783.0,21.1981,21.254,21.1888,21.2354,109783.0
2019-02-08 11:50:00,22.82,22.87,22.79,22.87,94239.0,21.2447,21.2912,21.2167,21.2912,94239.0
2019-02-08 12:00:00,22.87,22.9,22.83,22.83,39601.0,21.2912,21.3191,21.254,21.254,39601.0
2019-02-08 12:10:00,22.83,22.85,22.8,22.83,29887.0,21.254,21.2726,21.2261,21.254,29887.0
2019-02-08 12:20:00,22.84,22.88,22.83,22.84,77211.0,21.2633,21.3005,21.254,21.2633,77211.0
2019-02-08 12:30:00,22.85,22.88,22.84,22.88,39744.0,21.2726,21.3005,21.2633,21.3005,39744.0
2019-02-08 12:40:00,22.89,22.96,22.88,22.96,43233.0,21.3098,21.375,21.3005,21.375,43233.0
2019-02-08 12:50:00,22.96,22.97,22.9,22.91,80242.0,21.375,21.3843,21.3191,21.3285,80242.0
2019-02-08 13:00:00,22.92,22.92,22.82,22.83,34079.0,21.3378,21.3378,21.2447,21.254,34079.0
2019-02-08 13:10:00,22.83,22.9,22.82,22.9,73853.0,21.254,21.3191,21.2447,21.3191,73853.0
2019-02-08 13:20:00,22.9,22.94,22.85,22.9,194523.0,21.3191,21.3564,21.2726,21.3191,194523.0
2019-02-08 13:30:00,22.9,22.98,22.89,22.98,205054.0,21.3191,21.3936,21.3098,21.3936,205054.0
2019-02-08 13:40:00,22.98,22.99,22.9,22.92,147141.0,21.3936,21.4029,21.3191,21.3378,147141.0
2019-02-08 13:50:00,22.92,22.97,22.91,22.97,66473.0,21.3378,21.3843,21.3285,21.3843,66473.0
2019-02-08 14:00:00,22.97,23.0,22.95,23.0,61663.0,21.3843,21.4122,21.3657,21.4122,61663.0
2019-02-08 14:10:00,23.0,23.01,22.98,22.98,51703.0,21.4122,21.4216,21.3936,21.3936,51703.0
2019-02-08 14:20:00,22.98,23.04,22.97,23.04,50846.0,21.3936,21.4495,21.3843,21.4495,50846.0
2019-02-08 14:30:00,23.03,23.03,22.99,23.01,57213.0,21.4402,21.4402,21.4029,21.4216,57213.0
2019-02-08 14:40:00,23.01,23.1,23.01,23.05,64227.0,21.4216,21.5053,21.4216,21.4588,64227.0
2019-02-08 14:50:00,23.06,23.07,23.01,23.02,50362.0,21.4681,21.4774,21.4216,21.4309,50362.0
2019-02-08 15:00:00,23.01,23.04,23.0,23.01,42985.0,21.4216,21.4495,21.4122,21.4216,42985.0
2019-02-08 15:10:00,23.02,23.06,23.0,23.05,105215.0,21.4309,21.4681,21.4122,21.4588,105215.0
2019-02-08 15:20:00,23.05,23.11,23.05,23.11,97831.0,21.4588,21.5146,21.4588,21.5146,97831.0
2019-02-08 15:30:00,23.11,23.12,23.0,23.03,141063.0,21.5146,21.524,21.4122,21.4402,141063.0
2019-02-08 15:40:00,23.03,23.11,23.02,23.11,204436.0,21.4402,21.5146,21.4309,21.5146,204436.0
2019-02-08 15:50:00,23.11,23.17,23.1,23.17,293723.0,21.5146,21.5705,21.5053,21.5705,293723.0
2019-02-11 09:30:00,23.19,23.35,23.19,23.21,49566.0,21.5891,21.7381,21.5891,21.6077,49566.0
2019-02-11 09:40:00,23.22,23.33,23.19,23.2,53357.0,21.6171,21.7195,21.5891,21.5984,53357.0
2019-02-11 09:50:00,23.2,23.25,23.14,23.22,40972.0,21.5984,21.645,21.5426,21.6171,40972.0
2019-02-11 10:00:00,23.23,23.38,23.22,23.35,28781.0,21.6264,21.766,21.6171,21.7381,28781.0
2019-02-11 10:10:00,23.33,23.34,23.27,23.28,113293.0,21.7195,21.7288,21.6636,21.6729,113293.0
2019-02-11 10:20:00,23.28,23.45,23.27,23.44,107676.0,21.6729,21.8312,21.6636,21.8219,107676.0
2019-02-11 10:30:00,23.44,23.5,23.37,23.47,67471.0,21.8219,21.8777,21.7567,21.8498,67471.0
2019-02-11 10:40:00,23.46,23.5,23.44,23.47,63086.0,21.8405,21.8777,21.8219,21.8498,63086.0
2019-02-11 10:50:00,23.46,23.49,23.45,23.46,69780.0,21.8405,21.8684,21.8312,21.8405,69780.0
2019-02-11 11:00:00,23.46,23.47,23.41,23.42,71006.0,21.8405,21.8498,21.7939,21.8032,71006.0
2019-02-11 11:10:00,23.41,23.5,23.41,23.5,116439.0,21.7939,21.8777,21.7939,21.8777,116439.0
2019-02-11 11:20:00,23.49,23.5,23.42,23.45,146528.0,21.8684,21.8777,21.8032,21.8312,146528.0
2019-02-11 11:30:00,23.45,23.45,23.33,23.38,68255.0,21.8312,21.8312,21.7195,21.766,68255.0
2019-02-11 11:40:00,23.38,23.44,23.37,23.43,108748.0,21.766,21.8219,21.7567,21.8126,108748.0
2019-02-11 11:50:00,23.43,23.43,23.37,23.41,52831.0,21.8126,21.8126,21.7567,21.7939,52831.0
2019-02-11 12:00:00,23.42,23.46,23.41,23.42,64207.0,21.8032,21.8405,21.7939,21.8032,64207.0
2019-02-11 12:10:00,23.42,23.44,23.4,23.43,56369.0,21.8032,21.8219,21.7846,21.8126,56369.0
2019-02-11 12:20:00,23.43,23.44,23.4,23.42,84201.0,21.8126,21.8219,21.7846,21.8032,84201.0
2019-02-11 12:30:00,23.42,23.43,23.39,23.42,45875.0,21.8032,21.8126,21.7753,21.8032,45875.0
2019-02-11 12:40:00,23.42,23.45,23.39,23.39,97748.0,21.8032,21.8312,21.7753,21.7753,97748.0
2019-02-11 12:50:00,23.39,23.4,23.34,23.37,89428.0,21.7753,21.7846,21.7288,21.7567,89428.0
2019-02-11 13:00:00,23.37,23.37,23.32,23.33,46570.0,21.7567,21.7567,21.7102,21.7195,46570.0
2019-02-11 13:10:00,23.33,23.35,23.29,23.33,38056.0,21.7195,21.7381,21.6822,21.7195,38056.0
2019-02-11 13:20:00,23.33,23.35,23.26,23.28,33504.0,21.7195,21.7381,21.6543,21.6729,33504.0
2019-02-11 13:30:00,23.29,23.29,23.22,23.26,56753.0,21.6822,21.6822,21.6171,21.6543,56753.0
2019-02-11 13:40:00,23.25,23.26,23.19,23.19,43169.0,21.645,21.6543,21.5891,21.5891,43169.0
2019-02-11 13:50:00,23.2,23.21,23.17,23.2,67059.0,21.5984,21.6077,21.5705,21.5984,67059.0
2019-02-11 14:00:00,23.2,23.23,23.18,23.21,73100.0,21.5984,21.6264,21.5798,21.6077,73100.0
2019-02-11 14:10:00,23.21,23.23,23.19,23.19,47018.0,21.6077,21.6264,21.5891,21.5891,47018.0
2019-02-11 14:20:00,23.19,23.24,23.16,23.22,84966.0,21.5891,21.6357,21.5612,21.6171,84966.0
2019-02-11 14:30:00,23.23,23.26,23.22,23.23,54490.0,21.6264,21.6543,21.6171,21.6264,54490.0
2019-02-11 14:40:00,23.23,23.3,23.21,23.21,50070.0,21.6264,21.6915,21.6077,21.6077,50070.0
2019-02-11 14:50:00,23.21,23.28,23.21,23.28,48817.0,21.6077,21.6729,21.6077,21.6729,48817.0
2019-02-11 15:00:00,23.28,23.31,23.25,23.31,51669.0,21.6729,21.7008,21.645,21.7008,51669.0
2019-02-11 15:10:00,23.3,23.33,23.29,23.33,131401.0,21.6915,21.7195,21.6822,21.7195,131401.0
2019-02-11 15:20:00,23.33,23.42,23.32,23.42,127888.0,21.7195,21.8032,21.7102,21.8032,127888.0
2019-02-11 15:30:00,23.42,23.44,23.4,23.44,111921.0,21.8032,21.8219,21.7846,21.8219,111921.0
2019-02-11 15:40:00,23.44,23.47,23.42,23.43,119658.0,21.8219,21.8498,21.8032,21.8126,119658.0
2019-02-11 15:50:00,23.42,23.47,23.41,23.44,353396.0,21.8032,21.8498,21.7939,21.8219,353396.0
2019-02-12 09:30:00,23.48,23.82,23.48,23.55,311463.0,21.8591,22.1756,21.8591,21.9243,311463.0
2019-02-12 09:40:00,23.55,23.63,23.5,23.58,175147.0,21.9243,21.9988,21.8777,21.9522,175147.0
2019-02-12 09:50:00,23.58,23.6,23.49,23.57,186341.0,21.9522,21.9708,21.8684,21.9429,186341.0
2019-02-12 10:00:00,23.58,23.67,23.5,23.67,110736.0,21.9522,22.036,21.8777,22.036,110736.0
2019-02-12 10:10:00,23.67,23.68,23.53,23.55,105529.0,22.036,22.0453,21.9057,21.9243,105529.0
2019-02-12 10:20:00,23.55,23.6,23.49,23.51,174250.0,21.9243,21.9708,21.8684,21.887,174250.0
2019-02-12 10:30:00,23.51,23.53,23.49,23.5,162690.0,21.887,21.9057,21.8684,21.8777,162690.0
2019-02-12 10:40:00,23.5,23.55,23.48,23.53,129232.0,21.8777,21.9243,21.8591,21.9057,129232.0
2019-02-12 10:50:00,23.52,23.59,23.51,23.58,100332.0,21.8963,21.9615,21.887,21.9522,100332.0
2019-02-12 11:00:00,23.58,23.65,23.56,23.62,75294.0,21.9522,22.0174,21.9336,21.9894,75294.0
2019-02-12 11:10:00,23.63,23.67,23.59,23.62,58663.0,21.9988,22.036,21.9615,21.9894,58663.0
2019-02-12 11:20:00,23.62,23.65,23.57,23.62,141635.0,21.9894,22.0174,21.9429,21.9894,141635.0
2019-02-12 11:30:00,23.62,23.64,23.59,23.62,71798.0,21.9894,22.0081,21.9615,21.9894,71798.0
2019-02-12 11:40:00,23.61,23.63,23.57,23.61,61530.0,21.9801,21.9988,21.9429,21.9801,61530.0
2019-02-12 11:50:00,23.61,23.62,23.6,23.61,41457.0,21.9801,21.9894,21.9708,21.9801,41457.0
2019-02-12 12:00:00,23.61,23.62,23.56,23.59,65983.0,21.9801,21.9894,21.9336,21.9615,65983.0
2019-02-12 12:10:00,23.58,23.63,23.57,23.59,52347.0,21.9522,21.9988,21.9429,21.9615,52347.0
2019-02-12 12:20:00,23.59,23.65,23.58,23.63,49404.0,21.9615,22.0174,21.9522,21.9988,49404.0
2019-02-12 12:30:00,23.63,23.69,23.62,23.66,68545.0,21.9988,22.0546,21.9894,22.0267,68545.0
2019-02-12 12:40:00,23.66,23.7,23.62,23.63,55006.0,22.0267,22.0639,21.9894,21.9988,55006.0
2019-02-12 12:50:00,23.63,23.69,23.62,23.66,363502.0,21.9988,22.0546,21.9894,22.0267,363502.0
2019-02-12 13:00:00,23.66,23.66,23.56,23.57,88234.0,22.0267,22.0267,21.9336,21.9429,88234.0
2019-02-12 13:10:00,23.57,23.58,23.49,23.52,104854.0,21.9429,21.9522,21.8684,21.8963,104854.0
2019-02-12 13:20:00,23.52,23.53,23.49,23.5,57149.0,21.8963,21.9057,21.8684,21.8777,57149.0
2019-02-12 13:30:00,23.5,23.57,23.49,23.55,91661.0,21.8777,21.9429,21.8684,21.9243,91661.0
2019-02-12 13:40:00,23.55,23.55,23.51,23.55,67986.0,21.9243,21.9243,21.887,21.9243,67986.0
2019-02-12 13:50:00,23.55,23.6,23.54,23.58,96490.0,21.9243,21.9708,21.915,21.9522,96490.0
2019-02-12 14:00:00,23.57,23.59,23.53,23.55,67967.0,21.9429,21.9615,21.9057,21.9243,67967.0
2019-02-12 14:10:00,23.55,23.58,23.52,23.55,56273.0,21.9243,21.9522,21.8963,21.9243,56273.0
2019-02-12 14:20:00,23.55,23.59,23.54,23.57,44371.0,21.9243,21.9615,21.915,21.9429,44371.0
2019-02-12 14:30:00,23.56,23.57,23.52,23.56,66437.0,21.9336,21.9429,21.8963,21.9336,66437.0
2019-02-12 14:40:00,23.56,23.6,23.55,23.59,57841.0,21.9336,21.9708,21.9243,21.9615,57841.0
2019-02-12 14:50:00,23.59,23.61,23.57,23.58,52175.0,21.9615,21.9801,21.9429,21.9522,52175.0
2019-02-12 15:00:00,23.58,23.62,23.56,23.58,69634.0,21.9522,21.9894,21.9336,21.9522,69634.0
2019-02-12 15:10:00,23.58,23.64,23.57,23.59,144101.0,21.9522,22.0081,21.9429,21.9615,144101.0
2019-02-12 15:20:00,23.59,23.63,23.57,23.59,126231.0,21.9615,21.9988,21.9429,21.9615,126231.0
2019-02-12 15:30:00,23.6,23.62,23.58,23.59,130874.0,21.9708,21.9894,21.9522,21.9615,130874.0
2019-02-12 15:40:00,23.59,23.61,23.53,23.56,256871.0,21.9615,21.9801,21.9057,21.9336,256871.0
2019-02-12 15:50:00,23.57,23.63,23.54,23.61,392296.0,21.9429,21.9988,21.915,21.9801,392296.0
2019-02-13 09:30:00,23.73,23.8,23.59,23.78,115010.0,22.0918,22.157,21.9615,22.1384,115010.0
2019-02-13 09:40:00,23.79,23.86,23.78,23.82,73077.0,22.1477,22.2129,22.1384,22.1756,73077.0
2019-02-13 09:50:00,23.83,23.89,23.81,23.83,81520.0,22.1849,22.2408,22.1663,22.1849,81520.0
2019-02-13 10:00:00,23.83,23.85,23.72,23.73,95734.0,22.1849,22.2036,22.0825,22.0918,95734.0
2019-02-13 10:10:00,23.72,23.78,23.69,23.78,51032.0,22.0825,22.1384,22.0546,22.1384,51032.0
2019-02-13 10:20:00,23.78,23.79,23.73,23.74,54999.0,22.1384,22.1477,22.0918,22.1012,54999.0
2019-02-13 10:30:00,23.74,23.82,23.73,23.77,47618.0,22.1012,22.1756,22.0918,22.1291,47618.0
2019-02-13 10:40:00,23.76,23.78,23.67,23.67,67283.0,22.1198,22.1384,22.036,22.036,67283.0
2019-02-13 10:50:00,23.68,23.7,23.65,23.67,55395.0,22.0453,22.0639,22.0174,22.036,55395.0
2019-02-13 11:00:00,23.67,23.75,23.66,23.71,26069.0,22.036,22.1105,22.0267,22.0732,26069.0
2019-02-13 11:10:00,23.71,23.72,23.49,23.5,166124.0,22.0732,22.0825,21.8684,21.8777,166124.0
2019-02-13 11:20:00,23.51,23.55,23.45,23.46,80858.0,21.887,21.9243,21.8312,21.8405,80858.0
2019-02-13 11:30:00,23.46,23.49,23.42,23.44,89841.0,21.8405,21.8684,21.8032,21.8219,89841.0
2019-02-13 11:40:00,23.44,23.46,23.39,23.44,57918.0,21.8219,21.8405,21.7753,21.8219,57918.0
2019-02-13 11:50:00,23.44,23.47,23.41,23.42,152375.0,21.8219,21.8498,21.7939,21.8032,152375.0
2019-02-13 12:00:00,23.43,23.46,23.41,23.42,64525.0,21.8126,21.8405,21.7939,21.8032,64525.0
2019-02-13 12:10:00,23.42,23.44,23.39,23.39,56579.0,21.8032,21.8219,21.7753,21.7753,56579.0
2019-02-13 12:20:00,23.39,23.42,23.29,23.35,145871.0,21.7753,21.8032,21.6822,21.7381,145871.0
2019-02-13 12:30:00,23.35,23.35,23.29,23.29,122626.0,21.7381,21.7381,21.6822,21.6822,122626.0
2019-02-13 12:40:00,23.29,23.32,23.28,23.3,96768.0,21.6822,21.7102,21.6729,21.6915,96768.0
2019-02-13 12:50:00,23.3,23.3,23.28,23.3,28911.0,21.6915,21.6915,21.6729,21.6915,28911.0
2019-02-13 13:00:00,23.3,23.36,23.28,23.36,59060.0,21.6915,21.7474,21.6729,21.7474,59060.0
2019-02-13 13:10:00,23.36,23.41,23.35,23.4,46993.0,21.7474,21.7939,21.7381,21.7846,46993.0
2019-02-13 13:20:00,23.4,23.41,23.36,23.37,77175.0,21.7846,21.7939,21.7474,21.7567,77175.0
2019-02-13 13:30:00,23.38,23.42,23.36,23.42,99251.0,21.766,21.8032,21.7474,21.8032,99251.0
2019-02-13 13:40:00,23.42,23.43,23.39,23.39,17811.0,21.8032,21.8126,21.7753,21.7753,17811.0
2019-02-13 13:50:00,23.39,23.46,23.39,23.45,107054.0,21.7753,21.8405,21.7753,21.8312,107054.0
2019-02-13 14:00:00,23.46,23.52,23.46,23.51,101604.0,21.8405,21.8963,21.8405,21.887,101604.0
2019-02-13 14:10:00,23.51,23.56,23.51,23.55,39882.0,21.887,21.9336,21.887,21.9243,39882.0
2019-02-13 14:20:00,23.56,23.58,23.53,23.58,69362.0,21.9336,21.9522,21.9057,21.9522,69362.0
2019-02-13 14:30:00,23.58,23.58,23.54,23.55,33692.0,21.9522,21.9522,21.915,21.9243,33692.0
2019-02-13 14:40:00,23.55,23.59,23.55,23.57,38124.0,21.9243,21.9615,21.9243,21.9429,38124.0
2019-02-13 14:50:00,23.58,23.61,23.56,23.58,41855.0,21.9522,21.9801,21.9336,21.9522,41855.0
2019-02-13 15:00:00,23.58,23.61,23.56,23.6,55379.0,21.9522,21.9801,21.9336,21.9708,55379.0
2019-02-13 15:10:00,23.6,23.61,23.55,23.55,83969.0,21.9708,21.9801,21.9243,21.9243,83969.0
2019-02-13 15:20:00,23.56,23.62,23.55,23.62,136395.0,21.9336,21.9894,21.9243,21.9894,136395.0
2019-02-13 15:30:00,23.62,23.65,23.6,23.63,69828.0,21.9894,22.0174,21.9708,21.9988,69828.0
2019-02-13 15:40:00,23.62,23.63,23.51,23.54,117547.0,21.9894,21.9988,21.887,21.915,117547.0
2019-02-13 15:50:00,23.54,23.54,23.5,23.51,180775.0,21.915,21.915,21.8777,21.887,180775.0
2019-02-14 09:30:00,23.45,23.5,23.36,23.39,275086.0,21.8312,21.8777,21.7474,21.7753,275086.0
2019-02-14 09:40:00,23.39,23.39,23.17,23.33,181249.0,21.7753,21.7753,21.5705,21.7195,181249.0
2019-02-14 09:50:00,23.33,23.42,23.29,23.41,65202.0,21.7195,21.8032,21.6822,21.7939,65202.0
2019-02-14 10:00:00,23.41,23.48,23.36,23.41,81907.0,21.7939,21.8591,21.7474,21.7939,81907.0
2019-02-14 10:10:00,23.41,23.48,23.41,23.47,33438.0,21.7939,21.8591,21.7939,21.8498,33438.0
2019-02-14 10:20:00,23.48,23.51,23.48,23.49,97500.0,21.8591,21.887,21.8591,21.8684,97500.0
2019-02-14 10:30:00,23.5,23.56,23.46,23.48,57349.0,21.8777,21.9336,21.8405,21.8591,57349.0
2019-02-14 10:40:00,23.48,23.62,23.48,23.55,93745.0,21.8591,21.9894,21.8591,21.9243,93745.0
2019-02-14 10:50:00,23.56,23.56,23.48,23.51,123723.0,21.9336,21.9336,21.8591,21.887,123723.0
2019-02-14 11:00:00,23.51,23.53,23.45,23.48,153298.0,21.887,21.9057,21.8312,21.8591,153298.0
2019-02-14 11:10:00,23.48,23.5,23.46,23.48,63003.0,21.8591,21.8777,21.8405,21.8591,63003.0
2019-02-14 11:20:00,23.48,23.5,23.47,23.5,113016.0,21.8591,21.8777,21.8498,21.8777,113016.0
2019-02-14 11:30:00,23.5,23.52,23.48,23.52,62101.0,21.8777,21.8963,21.8591,21.8963,62101.0
2019-02-14 11:40:00,23.51,23.52,23.49,23.5,52464.0,21.887,21.8963,21.8684,21.8777,52464.0
2019-02-14 11:50:00,23.49,23.52,23.49,23.52,32962.0,21.8684,21.8963,21.8684,21.8963,32962.0
2019-02-14 12:00:00,23.52,23.53,23.48,23.51,84790.0,21.8963,21.9057,21.8591,21.887,84790.0
2019-02-14 12:10:00,23.51,23.56,23.48,23.55,76372.0,21.887,21.9336,21.8591,21.9243,76372.0
2019-02-14 12:20:00,23.55,23.55,23.49,23.5,83665.0,21.9243,21.9243,21.8684,21.8777,83665.0
2019-02-14 12:30:00,23.5,23.51,23.48,23.5,101228.0,21.8777,21.887,21.8591,21.8777,101228.0
2019-02-14 12:40:00,23.5,23.52,23.49,23.5,55706.0,21.8777,21.8963,21.8684,21.8777,55706.0
2019-02-14 12:50:00,23.5,23.53,23.47,23.5,127616.0,21.8777,21.9057,21.8498,21.8777,127616.0
2019-02-14 13:00:00,23.5,23.51,23.48,23.5,61061.0,21.8777,21.887,21.8591,21.8777,61061.0
2019-02-14 13:10:00,23.49,23.51,23.48,23.5,53880.0,21.8684,21.887,21.8591,21.8777,53880.0
2019-02-14 13:20:00,23.5,23.51,23.47,23.49,88030.0,21.8777,21.887,21.8498,21.8684,88030.0
2019-02-14 13:30:00,23.5,23.52,23.48,23.5,49987.0,21.8777,21.8963,21.8591,21.8777,49987.0
2019-02-14 13:40:00,23.5,23.51,23.46,23.48,243442.0,21.8777,21.887,21.8405,21.8591,243442.0
2019-02-14 13:50:00,23.48,23.5,23.36,23.48,562828.0,21.8591,21.8777,21.7474,21.8591,562828.0
2019-02-14 14:00:00,23.48,23.54,23.47,23.51,84162.0,21.8591,21.915,21.8498,21.887,84162.0
2019-02-14 14:10:00,23.51,23.54,23.49,23.52,69844.0,21.887,21.915,21.8684,21.8963,69844.0
2019-02-14 14:20:00,23.52,23.55,23.52,23.52,71132.0,21.8963,21.9243,21.8963,21.8963,71132.0
2019-02-14 14:30:00,23.52,23.56,23.52,23.56,59535.0,21.8963,21.9336,21.8963,21.9336,59535.0
2019-02-14 14:40:00,23.56,23.56,23.49,23.5,69318.0,21.9336,21.9336,21.8684,21.8777,69318.0
2019-02-14 14:50:00,23.5,23.52,23.46,23.5,589174.0,21.8777,21.8963,21.8405,21.8777,589174.0
2019-02-14 15:00:00,23.5,23.58,23.49,23.52,85022.0,21.8777,21.9522,21.8684,21.8963,85022.0
2019-02-14 15:10:00,23.53,23.53,23.5,23.53,47858.0,21.9057,21.9057,21.8777,21.9057,47858.0
2019-02-14 15:20:00,23.52,23.52,23.5,23.5,82738.0,21.8963,21.8963,21.8777,21.8777,82738.0
2019-02-14 15:30:00,23.5,23.51,23.44,23.5,189349.0,21.8777,21.887,21.8219,21.8777,189349.0
2019-02-14 15:40:00,23.49,23.51,23.41,23.49,586893.0,21.8684,21.887,21.7939,21.8684,586893.0
2019-02-14 15:50:00,23.5,23.51,23.38,23.39,985055.0,21.8777,21.887,21.766,21.7753,985055.0
2019-02-15 09:30:00,23.64,23.64,23.45,23.59,57707.0,22.0081,22.0081,21.8312,21.9615,57707.0
2019-02-15 09:40:00,23.59,23.7,23.55,23.57,122515.0,21.9615,22.0639,21.9243,21.9429,122515.0
2019-02-15 09:50:00,23.58,23.62,23.53,23.57,33228.0,21.9522,21.9894,21.9057,21.9429,33228.0
2019-02-15 10:00:00,23.57,23.59,23.51,23.55,68833.0,21.9429,21.9615,21.887,21.9243,68833.0
2019-02-15 10:10:00,23.55,23.6,23.52,23.6,47529.0,21.9243,21.9708,21.8963,21.9708,47529.0
2019-02-15 10:20:00,23.6,23.6,23.53,23.54,33364.0,21.9708,21.9708,21.9057,21.915,33364.0
2019-02-15 10:30:00,23.54,23.56,23.53,23.54,52619.0,21.915,21.9336,21.9057,21.915,52619.0
2019-02-15 10:40:00,23.55,23.58,23.53,23.56,45410.0,21.9243,21.9522,21.9057,21.9336,45410.0
2019-02-15 10:50:00,23.57,23.6,23.53,23.58,36467.0,21.9429,21.9708,21.9057,21.9522,36467.0
2019-02-15 11:00:00,23.59,23.62,23.57,23.59,32458.0,21.9615,21.9894,21.9429,21.9615,32458.0
2019-02-15 11:10:00,23.6,23.6,23.56,23.6,40280.0,21.9708,21.9708,21.9336,21.9708,40280.0
2019-02-15 11:20:00,23.61,23.65,23.6,23.62,196042.0,21.9801,22.0174,21.9708,21.9894,196042.0
2019-02-15 11:30:00,23.62,23.62,23.59,23.61,24807.0,21.9894,21.9894,21.9615,21.9801,24807.0
2019-02-15 11:40:00,23.61,23.62,23.59,23.61,39995.0,21.9801,21.9894,21.9615,21.9801,39995.0
2019-02-15 11:50:00,23.61,23.61,23.57,23.59,30604.0,21.9801,21.9801,21.9429,21.9615,30604.0
2019-02-15 12:00:00,23.6,23.61,23.58,23.6,32089.0,21.9708,21.9801,21.9522,21.9708,32089.0
2019-02-15 12:10:00,23.6,23.61,23.55,23.55,32699.0,21.9708,21.9801,21.9243,21.9243,32699.0
2019-02-15 12:20:00,23.55,23.59,23.55,23.57,50247.0,21.9243,21.9615,21.9243,21.9429,50247.0
2019-02-15 12:30:00,23.58,23.59,23.57,23.57,41712.0,21.9522,21.9615,21.9429,21.9429,41712.0
2019-02-15 12:40:00,23.58,23.59,23.57,23.58,41536.0,21.9522,21.9615,21.9429,21.9522,41536.0
2019-02-15 12:50:00,23.57,23.59,23.56,23.57,53473.0,21.9429,21.9615,21.9336,21.9429,53473.0
2019-02-15 13:00:00,23.57,23.58,23.5,23.53,104769.0,21.9429,21.9522,21.8777,21.9057,104769.0
2019-02-15 13:10:00,23.53,23.53,23.49,23.51,35285.0,21.9057,21.9057,21.8684,21.887,35285.0
2019-02-15 13:20:00,23.5,23.52,23.49,23.49,32430.0,21.8777,21.8963,21.8684,21.8684,32430.0
2019-02-15 13:30:00,23.49,23.52,23.47,23.52,49435.0,21.8684,21.8963,21.8498,21.8963,49435.0
2019-02-15 13:40:00,23.51,23.52,23.48,23.5,52015.0,21.887,21.8963,21.8591,21.8777,52015.0
2019-02-15 13:50:00,23.5,23.51,23.49,23.51,30809.0,21.8777,21.887,21.8684,21.887,30809.0
2019-02-15 14:00:00,23.51,23.55,23.5,23.55,45271.0,21.887,21.9243,21.8777,21.9243,45271.0
2019-02-15 14:10:00,23.55,23.56,23.53,23.56,33641.0,21.9243,21.9336,21.9057,21.9336,33641.0
2019-02-15 14:20:00,23.55,23.58,23.54,23.55,39455.0,21.9243,21.9522,21.915,21.9243,39455.0
2019-02-15 14:30:00,23.55,23.56,23.53,23.53,89129.0,21.9243,21.9336,21.9057,21.9057,89129.0
2019-02-15 14:40:00,23.54,23.54,23.5,23.51,86755.0,21.915,21.915,21.8777,21.887,86755.0
2019-02-15 14:50:00,23.5,23.53,23.49,23.52,146617.0,21.8777,21.9057,21.8684,21.8963,146617.0
2019-02-15 15:00:00,23.51,23.52,23.48,23.52,63576.0,21.887,21.8963,21.8591,21.8963,63576.0
2019-02-15 15:10:00,23.52,23.52,23.5,23.5,52344.0,21.8963,21.8963,21.8777,21.8777,52344.0
2019-02-15 15:20:00,23.51,23.52,23.5,23.52,53880.0,21.887,21.8963,21.8777,21.8963,53880.0
2019-02-15 15:30:00,23.52,23.53,23.51,23.53,169472.0,21.8963,21.9057,21.887,21.9057,169472.0
2019-02-15 15:40:00,23.53,23.55,23.52,23.55,117297.0,21.9057,21.9243,21.8963,21.9243,117297.0
2019-02-15 15:50:00,23.55,23.56,23.53,23.53,214537.0,21.9243,21.9336,21.9057,21.9057,214537.0
2019-02-19 09:30:00,23.46,23.48,23.12,23.31,160133.0,21.8405,21.8591,21.524,21.7008,160133.0
2019-02-19 09:40:00,23.32,23.37,23.24,23.28,77829.0,21.7102,21.7567,21.6357,21.6729,77829.0
2019-02-19 09:50:00,23.28,23.45,23.27,23.39,153531.0,21.6729,21.8312,21.6636,21.7753,153531.0
2019-02-19 10:00:00,23.4,23.5,23.39,23.5,96480.0,21.7846,21.8777,21.7753,21.8777,96480.0
2019-02-19 10:10:00,23.49,23.57,23.46,23.53,147093.0,21.8684,21.9429,21.8405,21.9057,147093.0
2019-02-19 10:20:00,23.53,23.56,23.49,23.55,82989.0,21.9057,21.9336,21.8684,21.9243,82989.0
2019-02-19 10:30:00,23.55,23.56,23.51,23.55,81012.0,21.9243,21.9336,21.887,21.9243,81012.0
2019-02-19 10:40:00,23.54,23.63,23.53,23.59,153734.0,21.915,21.9988,21.9057,21.9615,153734.0
2019-02-19 10:50:00,23.59,23.67,23.58,23.67,116047.0,21.9615,22.036,21.9522,22.036,116047.0
2019-02-19 11:00:00,23.67,23.72,23.66,23.7,177491.0,22.036,22.0825,22.0267,22.0639,177491.0
2019-02-19 11:10:00,23.7,23.74,23.67,23.72,65375.0,22.0639,22.1012,22.036,22.0825,65375.0
2019-02-19 11:20:00,23.73,23.75,23.68,23.7,272568.0,22.0918,22.1105,22.0453,22.0639,272568.0
2019-02-19 11:30:00,23.7,23.74,23.66,23.7,76558.0,22.0639,22.1012,22.0267,22.0639,76558.0
2019-02-19 11:40:00,23.7,23.71,23.67,23.71,88011.0,22.0639,22.0732,22.036,22.0732,88011.0
2019-02-19 11:50:00,23.71,23.72,23.66,23.68,58897.0,22.0732,22.0825,22.0267,22.0453,58897.0
2019-02-19 12:00:00,23.68,23.74,23.67,23.72,101752.0,22.0453,22.1012,22.036,22.0825,101752.0
2019-02-19 12:10:00,23.71,23.72,23.69,23.69,36365.0,22.0732,22.0825,22.0546,22.0546,36365.0
2019-02-19 12:20:00,23.7,23.72,23.68,23.7,40442.0,22.0639,22.0825,22.0453,22.0639,40442.0
2019-02-19 12:30:00,23.7,23.7,23.6,23.65,209476.0,22.0639,22.0639,21.9708,22.0174,209476.0
2019-02-19 12:40:00,23.64,23.68,23.63,23.64,88475.0,22.0081,22.0453,21.9988,22.0081,88475.0
2019-02-19 12:50:00,23.64,23.69,23.63,23.68,66702.0,22.0081,22.0546,21.9988,22.0453,66702.0
2019-02-19 13:00:00,23.69,23.7,23.66,23.68,59426.0,22.0546,22.0639,22.0267,22.0453,59426.0
2019-02-19 13:10:00,23.68,23.7,23.65,23.67,113419.0,22.0453,22.0639,22.0174,22.036,113419.0
2019-02-19 13:20:00,23.68,23.7,23.67,23.68,38859.0,22.0453,22.0639,22.036,22.0453,38859.0
2019-02-19 13:30:00,23.68,23.7,23.62,23.63,117043.0,22.0453,22.0639,21.9894,21.9988,117043.0
2019-02-19 13:40:00,23.64,23.65,23.61,23.63,59137.0,22.0081,22.0174,21.9801,21.9988,59137.0
2019-02-19 13:50:00,23.62,23.65,23.6,23.62,60482.0,21.9894,22.0174,21.9708,21.9894,60482.0
2019-02-19 14:00:00,23.62,23.64,23.61,23.63,37901.0,21.9894,22.0081,21.9801,21.9988,37901.0
2019-02-19 14:10:00,23.62,23.64,23.61,23.64,75991.0,21.9894,22.0081,21.9801,22.0081,75991.0
2019-02-19 14:20:00,23.64,23.7,23.63,23.68,72499.0,22.0081,22.0639,21.9988,22.0453,72499.0
2019-02-19 14:30:00,23.69,23.71,23.66,23.71,46415.0,22.0546,22.0732,22.0267,22.0732,46415.0
2019-02-19 14:40:00,23.71,23.72,23.65,23.65,116384.0,22.0732,22.0825,22.0174,22.0174,116384.0
2019-02-19 14:50:00,23.66,23.71,23.65,23.71,61195.0,22.0267,22.0732,22.0174,22.0732,61195.0
2019-02-19 15:00:00,23.71,23.71,23.63,23.66,123389.0,22.0732,22.0732,21.9988,22.0267,123389.0
2019-02-19 15:10:00,23.67,23.67,23.65,23.67,67194.0,22.036,22.036,22.0174,22.036,67194.0
2019-02-19 15:20:00,23.67,23.72,23.65,23.72,67525.0,22.036,22.0825,22.0174,22.0825,67525.0
2019-02-19 15:30:00,23.71,23.75,23.71,23.73,97150.0,22.0732,22.1105,22.0732,22.0918,97150.0
2019-02-19 15:40:00,23.73,23.75,23.72,23.73,165431.0,22.0918,22.1105,22.0825,22.0918,165431.0
2019-02-19 15:50:00,23.73,23.76,23.71,23.71,295210.0,22.0918,22.1198,22.0732,22.0732,295210.0
2019-02-20 09:30:00,23.62,23.85,23.62,23.84,102184.0,21.9894,22.2036,21.9894,22.1943,102184.0
2019-02-20 09:40:00,23.85,23.93,23.81,23.86,101338.0,22.2036,22.278,22.1663,22.2129,101338.0
2019-02-20 09:50:00,23.87,23.9,23.79,23.8,159195.0,22.2222,22.2501,22.1477,22.157,159195.0
2019-02-20 10:00:00,23.8,23.83,23.79,23.83,39688.0,22.157,22.1849,22.1477,22.1849,39688.0
2019-02-20 10:10:00,23.83,23.84,23.7,23.73,244942.0,22.1849,22.1943,22.0639,22.0918,244942.0
2019-02-20 10:20:00,23.73,23.75,23.69,23.69,57053.0,22.0918,22.1105,22.0546,22.0546,57053.0
2019-02-20 10:30:00,23.68,23.71,23.68,23.7,46553.0,22.0453,22.0732,22.0453,22.0639,46553.0
2019-02-20 10:40:00,23.69,23.73,23.68,23.7,53014.0,22.0546,22.0918,22.0453,22.0639,53014.0
2019-02-20 10:50:00,23.7,23.7,23.58,23.6,173323.0,22.0639,22.0639,21.9522,21.9708,173323.0
2019-02-20 11:00:00,23.6,23.6,23.52,23.56,118082.0,21.9708,21.9708,21.8963,21.9336,118082.0
2019-02-20 11:10:00,23.56,23.59,23.55,23.58,120179.0,21.9336,21.9615,21.9243,21.9522,120179.0
2019-02-20 11:20:00,23.58,23.59,23.55,23.55,44413.0,21.9522,21.9615,21.9243,21.9243,44413.0
2019-02-20 11:30:00,23.56,23.57,23.52,23.55,141192.0,21.9336,21.9429,21.8963,21.9243,141192.0
2019-02-20 11:40:00,23.55,23.58,23.54,23.57,55170.0,21.9243,21.9522,21.915,21.9429,55170.0
2019-02-20 11:50:00,23.57,23.58,23.51,23.52,46007.0,21.9429,21.9522,21.887,21.8963,46007.0
2019-02-20 12:00:00,23.52,23.56,23.51,23.53,62138.0,21.8963,21.9336,21.887,21.9057,62138.0
2019-02-20 12:10:00,23.53,23.56,23.52,23.55,59987.0,21.9057,21.9336,21.8963,21.9243,59987.0
2019-02-20 12:20:00,23.54,23.55,23.5,23.51,103672.0,21.915,21.9243,21.8777,21.887,103672.0
2019-02-20 12:30:00,23.51,23.54,23.5,23.53,34246.0,21.887,21.915,21.8777,21.9057,34246.0
2019-02-20 12:40:00,23.53,23.54,23.51,23.53,43979.0,21.9057,21.915,21.887,21.9057,43979.0
2019-02-20 12:50:00,23.53,23.53,23.5,23.52,37740.0,21.9057,21.9057,21.8777,21.8963,37740.0
2019-02-20 13:00:00,23.52,23.54,23.51,23.51,25507.0,21.8963,21.915,21.887,21.887,25507.0
2019-02-20 13:10:00,23.52,23.54,23.51,23.53,25404.0,21.8963,21.915,21.887,21.9057,25404.0
2019-02-20 13:20:00,23.53,23.55,23.52,23.55,45432.0,21.9057,21.9243,21.8963,21.9243,45432.0
2019-02-20 13:30:00,23.55,23.56,23.53,23.53,36521.0,21.9243,21.9336,21.9057,21.9057,36521.0
2019-02-20 13:40:00,23.54,23.55,23.53,23.53,29220.0,21.915,21.9243,21.9057,21.9057,29220.0
2019-02-20 13:50:00,23.53,23.55,23.52,23.54,44321.0,21.9057,21.9243,21.8963,21.915,44321.0
2019-02-20 14:00:00,23.53,23.58,23.53,23.53,62741.0,21.9057,21.9522,21.9057,21.9057,62741.0
2019-02-20 14:10:00,23.54,23.54,23.46,23.47,131381.0,21.915,21.915,21.8405,21.8498,131381.0
2019-02-20 14:20:00,23.46,23.52,23.44,23.48,141247.0,21.8405,21.8963,21.8219,21.8591,141247.0
2019-02-20 14:30:00,23.48,23.54,23.48,23.52,63136.0,21.8591,21.915,21.8591,21.8963,63136.0
2019-02-20 14:40:00,23.53,23.59,23.51,23.57,59937.0,21.9057,21.9615,21.887,21.9429,59937.0
2019-02-20 14:50:00,23.58,23.61,23.56,23.58,87781.0,21.9522,21.9801,21.9336,21.9522,87781.0
2019-02-20 15:00:00,23.59,23.59,23.53,23.54,187422.0,21.9615,21.9615,21.9057,21.915,187422.0
2019-02-20 15:10:00,23.54,23.56,23.53,23.56,56280.0,21.915,21.9336,21.9057,21.9336,56280.0
2019-02-20 15:20:00,23.55,23.59,23.55,23.58,78972.0,21.9243,21.9615,21.9243,21.9522,78972.0
2019-02-20 15:30:00,23.59,23.59,23.57,23.59,70016.0,21.9615,21.9615,21.9429,21.9615,70016.0
2019-02-20 15:40:00,23.58,23.62,23.58,23.62,113553.0,21.9522,21.9894,21.9522,21.9894,113553.0
2019-02-20 15:50:00,23.62,23.69,23.59,23.65,526091.0,21.9894,22.0546,21.9615,22.0174,526091.0
2019-02-21 09:30:00,23.65,23.69,23.55,23.64,70287.0,22.0174,22.0546,21.9243,22.0081,70287.0
2019-02-21 09:40:00,23.64,23.71,23.6,23.6,73557.0,22.0081,22.0732,21.9708,21.9708,73557.0
2019-02-21 09:50:00,23.6,23.66,23.59,23.64,56311.0,21.9708,22.0267,21.9615,22.0081,56311.0
2019-02-21 10:00:00,23.64,23.65,23.55,23.58,60185.0,22.0081,22.0174,21.9243,21.9522,60185.0
2019-02-21 10:10:00,23.59,23.59,23.49,23.53,67117.0,21.9615,21.9615,21.8684,21.9057,67117.0
2019-02-21 10:20:00,23.54,23.61,23.54,23.58,56357.0,21.915,21.9801,21.915,21.9522,56357.0
2019-02-21 10:30:00,23.58,23.6,23.54,23.6,49488.0,21.9522,21.9708,21.915,21.9708,49488.0
2019-02-21 10:40:00,23.59,23.6,23.51,23.51,72702.0,21.9615,21.9708,21.887,21.887,72702.0
2019-02-21 10:50:00,23.51,23.53,23.44,23.51,154145.0,21.887,21.9057,21.8219,21.887,154145.0
2019-02-21 11:00:00,23.52,23.54,23.49,23.49,74016.0,21.8963,21.915,21.8684,21.8684,74016.0
2019-02-21 11:10:00,23.5,23.51,23.44,23.48,71130.0,21.8777,21.887,21.8219,21.8591,71130.0
2019-02-21 11:20:00,23.48,23.48,23.43,23.43,61179.0,21.8591,21.8591,21.8126,21.8126,61179.0
2019-02-21 11:30:00,23.43,23.5,23.42,23.48,52234.0,21.8126,21.8777,21.8032,21.8591,52234.0
2019-02-21 11:40:00,23.48,23.5,23.46,23.48,44969.0,21.8591,21.8777,21.8405,21.8591,44969.0
2019-02-21 11:50:00,23.48,23.54,23.48,23.52,42267.0,21.8591,21.915,21.8591,21.8963,42267.0
2019-02-21 12:00:00,23.53,23.55,23.5,23.53,71797.0,21.9057,21.9243,21.8777,21.9057,71797.0
2019-02-21 12:10:00,23.52,23.53,23.5,23.51,24399.0,21.8963,21.9057,21.8777,21.887,24399.0
2019-02-21 12:20:00,23.51,23.52,23.48,23.51,39345.0,21.887,21.8963,21.8591,21.887,39345.0
2019-02-21 12:30:00,23.5,23.54,23.5,23.51,39820.0,21.8777,21.915,21.8777,21.887,39820.0
2019-02-21 12:40:00,23.52,23.53,23.48,23.49,45711.0,21.8963,21.9057,21.8591,21.8684,45711.0
2019-02-21 12:50:00,23.49,23.53,23.49,23.51,36412.0,21.8684,21.9057,21.8684,21.887,36412.0
2019-02-21 13:00:00,23.52,23.53,23.5,23.53,36689.0,21.8963,21.9057,21.8777,21.9057,36689.0
2019-02-21 13:10:00,23.53,23.53,23.5,23.51,42502.0,21.9057,21.9057,21.8777,21.887,42502.0
2019-02-21 13:20:00,23.51,23.53,23.49,23.5,48914.0,21.887,21.9057,21.8684,21.8777,48914.0
2019-02-21 13:30:00,23.51,23.52,23.49,23.51,48635.0,21.887,21.8963,21.8684,21.887,48635.0
2019-02-21 13:40:00,23.51,23.56,23.5,23.55,52704.0,21.887,21.9336,21.8777,21.9243,52704.0
2019-02-21 13:50:00,23.55,23.56,23.52,23.55,55755.0,21.9243,21.9336,21.8963,21.9243,55755.0
2019-02-21 14:00:00,23.55,23.57,23.53,23.55,64082.0,21.9243,21.9429,21.9057,21.9243,64082.0
2019-02-21 14:10:00,23.55,23.55,23.49,23.51,82766.0,21.9243,21.9243,21.8684,21.887,82766.0
2019-02-21 14:20:00,23.5,23.51,23.39,23.45,175957.0,21.8777,21.887,21.7753,21.8312,175957.0
2019-02-21 14:30:00,23.45,23.51,23.44,23.5,95288.0,21.8312,21.887,21.8219,21.8777,95288.0
2019-02-21 14:40:00,23.49,23.5,23.45,23.46,64516.0,21.8684,21.8777,21.8312,21.8405,64516.0
2019-02-21 14:50:00,23.45,23.48,23.42,23.46,114938.0,21.8312,21.8591,21.8032,21.8405,114938.0
2019-02-21 15:00:00,23.46,23.52,23.45,23.5,111008.0,21.8405,21.8963,21.8312,21.8777,111008.0
2019-02-21 15:10:00,23.51,23.55,23.48,23.48,70568.0,21.887,21.9243,21.8591,21.8591,70568.0
2019-02-21 15:20:00,23.48,23.52,23.48,23.51,75075.0,21.8591,21.8963,21.8591,21.887,75075.0
2019-02-21 15:30:00,23.51,23.54,23.48,23.54,102550.0,21.887,21.915,21.8591,21.915,102550.0
2019-02-21 15:40:00,23.54,23.59,23.52,23.56,156851.0,21.915,21.9615,21.8963,21.9336,156851.0
2019-02-21 15:50:00,23.56,23.66,23.55,23.66,353492.0,21.9336,22.0267,21.9243,22.0267,353492.0
2019-02-22 09:30:00,23.71,23.93,23.71,23.76,81237.0,22.0732,22.278,22.0732,22.1198,81237.0
2019-02-22 09:40:00,23.76,23.78,23.57,23.58,61842.0,22.1198,22.1384,21.9429,21.9522,61842.0
2019-02-22 09:50:00,23.58,23.61,23.51,23.55,76741.0,21.9522,21.9801,21.887,21.9243,76741.0
2019-02-22 10:00:00,23.55,23.56,23.51,23.51,53575.0,21.9243,21.9336,21.887,21.887,53575.0
2019-02-22 10:10:00,23.51,23.54,23.48,23.5,59148.0,21.887,21.915,21.8591,21.8777,59148.0
2019-02-22 10:20:00,23.51,23.54,23.45,23.46,83732.0,21.887,21.915,21.8312,21.8405,83732.0
2019-02-22 10:30:00,23.46,23.48,23.4,23.45,176543.0,21.8405,21.8591,21.7846,21.8312,176543.0
2019-02-22 10:40:00,23.45,23.45,23.38,23.43,125839.0,21.8312,21.8312,21.766,21.8126,125839.0
2019-02-22 10:50:00,23.43,23.46,23.39,23.39,68047.0,21.8126,21.8405,21.7753,21.7753,68047.0
2019-02-22 11:00:00,23.39,23.4,23.21,23.25,200172.0,21.7753,21.7846,21.6077,21.645,200172.0
2019-02-22 11:10:00,23.25,23.25,23.18,23.19,120430.0,21.645,21.645,21.5798,21.5891,120430.0
2019-02-22 11:20:00,23.2,23.25,23.13,23.13,112936.0,21.5984,21.645,21.5333,21.5333,112936.0
2019-02-22 11:30:00,23.13,23.21,23.11,23.2,102454.0,21.5333,21.6077,21.5146,21.5984,102454.0
2019-02-22 11:40:00,23.2,23.23,23.18,23.19,63228.0,21.5984,21.6264,21.5798,21.5891,63228.0
2019-02-22 11:50:00,23.18,23.2,23.06,23.07,170364.0,21.5798,21.5984,21.4681,21.4774,170364.0
2019-02-22 12:00:00,23.06,23.12,23.05,23.09,117808.0,21.4681,21.524,21.4588,21.496,117808.0
2019-02-22 12:10:00,23.09,23.1,23.07,23.08,62298.0,21.496,21.5053,21.4774,21.4867,62298.0
2019-02-22 12:20:00,23.09,23.1,23.06,23.06,68964.0,21.496,21.5053,21.4681,21.4681,68964.0
2019-02-22 12:30:00,23.07,23.07,23.05,23.06,61492.0,21.4774,21.4774,21.4588,21.4681,61492.0
2019-02-22 12:40:00,23.06,23.07,22.97,23.0,97397.0,21.4681,21.4774,21.3843,21.4122,97397.0
2019-02-22 12:50:00,23.0,23.01,22.98,23.0,88692.0,21.4122,21.4216,21.3936,21.4122,88692.0
2019-02-22 13:00:00,23.0,23.07,22.99,23.07,83342.0,21.4122,21.4774,21.4029,21.4774,83342.0
2019-02-22 13:10:00,23.07,23.12,23.06,23.07,139283.0,21.4774,21.524,21.4681,21.4774,139283.0
2019-02-22 13:20:00,23.07,23.1,23.07,23.1,46766.0,21.4774,21.5053,21.4774,21.5053,46766.0
2019-02-22 13:30:00,23.1,23.11,23.08,23.09,53902.0,21.5053,21.5146,21.4867,21.496,53902.0
2019-02-22 13:40:00,23.1,23.11,23.08,23.11,67322.0,21.5053,21.5146,21.4867,21.5146,67322.0
2019-02-22 13:50:00,23.11,23.12,23.09,23.12,126488.0,21.5146,21.524,21.496,21.524,126488.0
2019-02-22 14:00:00,23.11,23.22,23.11,23.18,192906.0,21.5146,21.6171,21.5146,21.5798,192906.0
2019-02-22 14:10:00,23.19,23.22,23.18,23.2,134288.0,21.5891,21.6171,21.5798,21.5984,134288.0
2019-02-22 14:20:00,23.2,23.24,23.19,23.21,105818.0,21.5984,21.6357,21.5891,21.6077,105818.0
2019-02-22 14:30:00,23.21,23.23,23.16,23.2,159332.0,21.6077,21.6264,21.5612,21.5984,159332.0
2019-02-22 14:40:00,23.2,23.2,23.14,23.18,94623.0,21.5984,21.5984,21.5426,21.5798,94623.0
2019-02-22 14:50:00,23.18,23.22,23.17,23.22,112667.0,21.5798,21.6171,21.5705,21.6171,112667.0
2019-02-22 15:00:00,23.21,23.23,23.2,23.23,125223.0,21.6077,21.6264,21.5984,21.6264,125223.0
2019-02-22 15:10:00,23.23,23.25,23.21,23.21,155705.0,21.6264,21.645,21.6077,21.6077,155705.0
2019-02-22 15:20:00,23.21,23.3,23.19,23.3,115332.0,21.6077,21.6915,21.5891,21.6915,115332.0
2019-02-22 15:30:00,23.3,23.34,23.26,23.26,160641.0,21.6915,21.7288,21.6543,21.6543,160641.0
2019-02-22 15:40:00,23.26,23.35,23.25,23.33,236814.0,21.6543,21.7381,21.645,21.7195,236814.0
2019-02-22 15:50:00,23.33,23.38,23.32,23.35,431318.0,21.7195,21.766,21.7102,21.7381,431318.0
2019-02-25 09:30:00,23.43,23.67,23.43,23.63,93148.0,21.8126,22.036,21.8126,21.9988,93148.0
2019-02-25 09:40:00,23.63,23.71,23.61,23.69,56005.0,21.9988,22.0732,21.9801,22.0546,56005.0
2019-02-25 09:50:00,23.68,23.69,23.52,23.54,56171.0,22.0453,22.0546,21.8963,21.915,56171.0
2019-02-25 10:00:00,23.55,23.56,23.51,23.54,42730.0,21.9243,21.9336,21.887,21.915,42730.0
2019-02-25 10:10:00,23.53,23.56,23.48,23.48,42749.0,21.9057,21.9336,21.8591,21.8591,42749.0
2019-02-25 10:20:00,23.48,23.49,23.41,23.42,48847.0,21.8591,21.8684,21.7939,21.8032,48847.0
2019-02-25 10:30:00,23.43,23.45,23.4,23.42,76884.0,21.8126,21.8312,21.7846,21.8032,76884.0
2019-02-25 10:40:00,23.42,23.43,23.37,23.37,72427.0,21.8032,21.8126,21.7567,21.7567,72427.0
2019-02-25 10:50:00,23.37,23.39,23.32,23.35,74311.0,21.7567,21.7753,21.7102,21.7381,74311.0
2019-02-25 11:00:00,23.35,23.37,23.32,23.32,97009.0,21.7381,21.7567,21.7102,21.7102,97009.0
2019-02-25 11:10:00,23.33,23.38,23.32,23.38,84417.0,21.7195,21.766,21.7102,21.766,84417.0
2019-02-25 11:20:00,23.38,23.4,23.33,23.37,106173.0,21.766,21.7846,21.7195,21.7567,106173.0
2019-02-25 11:30:00,23.37,23.41,23.35,23.38,59727.0,21.7567,21.7939,21.7381,21.766,59727.0
2019-02-25 11:40:00,23.38,23.42,23.37,23.41,93977.0,21.766,21.8032,21.7567,21.7939,93977.0
2019-02-25 11:50:00,23.4,23.4,23.32,23.35,113379.0,21.7846,21.7846,21.7102,21.7381,113379.0
2019-02-25 12:00:00,23.35,23.35,23.24,23.26,99563.0,21.7381,21.7381,21.6357,21.6543,99563.0
2019-02-25 12:10:00,23.26,23.27,23.22,23.23,49833.0,21.6543,21.6636,21.6171,21.6264,49833.0
2019-02-25 12:20:00,23.23,23.23,23.18,23.19,60341.0,21.6264,21.6264,21.5798,21.5891,60341.0
2019-02-25 12:30:00,23.19,23.2,23.16,23.19,43274.0,21.5891,21.5984,21.5612,21.5891,43274.0
2019-02-25 12:40:00,23.19,23.22,23.18,23.2,24308.0,21.5891,21.6171,21.5798,21.5984,24308.0
2019-02-25 12:50:00,23.2,23.2,23.12,23.13,56126.0,21.5984,21.5984,21.524,21.5333,56126.0
2019-02-25 13:00:00,23.14,23.15,23.11,23.12,37812.0,21.5426,21.5519,21.5146,21.524,37812.0
2019-02-25 13:10:00,23.11,23.12,23.09,23.1,48263.0,21.5146,21.524,21.496,21.5053,48263.0
2019-02-25 13:20:00,23.09,23.11,23.07,23.09,42695.0,21.496,21.5146,21.4774,21.496,42695.0
2019-02-25 13:30:00,23.08,23.09,23.04,23.04,47606.0,21.4867,21.496,21.4495,21.4495,47606.0
2019-02-25 13:40:00,23.04,23.05,22.98,23.03,197928.0,21.4495,21.4588,21.3936,21.4402,197928.0
2019-02-25 13:50:00,23.03,23.04,23.01,23.03,96130.0,21.4402,21.4495,21.4216,21.4402,96130.0
2019-02-25 14:00:00,23.02,23.04,23.0,23.0,65864.0,21.4309,21.4495,21.4122,21.4122,65864.0
2019-02-25 14:10:00,23.0,23.01,22.96,22.98,72640.0,21.4122,21.4216,21.375,21.3936,72640.0
2019-02-25 14:20:00,22.97,22.98,22.94,22.95,60594.0,21.3843,21.3936,21.3564,21.3657,60594.0
2019-02-25 14:30:00,22.95,22.97,22.92,22.94,75440.0,21.3657,21.3843,21.3378,21.3564,75440.0
2019-02-25 14:40:00,22.95,22.97,22.93,22.96,134625.0,21.3657,21.3843,21.3471,21.375,134625.0
2019-02-25 14:50:00,22.95,22.96,22.87,22.88,122683.0,21.3657,21.375,21.2912,21.3005,122683.0
2019-02-25 15:00:00,22.88,22.91,22.87,22.89,167133.0,21.3005,21.3285,21.2912,21.3098,167133.0
2019-02-25 15:10:00,22.89,22.93,22.89,22.9,149994.0,21.3098,21.3471,21.3098,21.3191,149994.0
2019-02-25 15:20:00,22.91,22.91,22.81,22.82,175170.0,21.3285,21.3285,21.2354,21.2447,175170.0
2019-02-25 15:30:00,22.83,22.83,22.78,22.8,224953.0,21.254,21.254,21.2074,21.2261,224953.0
2019-02-25 15:40:00,22.79,22.81,22.73,22.76,323442.0,21.2167,21.2354,21.1609,21.1888,323442.0
2019-02-25 15:50:00,22.76,22.8,22.74,22.79,580570.0,21.1888,21.2261,21.1702,21.2167,580570.0
2019-02-26 09:30:00,22.68,22.72,22.55,22.66,143689.0,21.1143,21.1516,20.9933,21.0957,143689.0
2019-02-26 09:40:00,22.66,22.67,22.51,22.52,83835.0,21.0957,21.105,20.9561,20.9654,83835.0
2019-02-26 09:50:00,22.52,22.58,22.48,22.56,120579.0,20.9654,21.0212,20.9281,21.0026,120579.0
2019-02-26 10:00:00,22.56,22.63,22.54,22.54,81454.0,21.0026,21.0678,20.984,20.984,81454.0
2019-02-26 10:10:00,22.53,22.59,22.53,22.56,92031.0,20.9747,21.0305,20.9747,21.0026,92031.0
2019-02-26 10:20:00,22.55,22.65,22.52,22.63,133373.0,20.9933,21.0864,20.9654,21.0678,133373.0
2019-02-26 10:30:00,22.62,22.65,22.58,22.64,171212.0,21.0585,21.0864,21.0212,21.0771,171212.0
2019-02-26 10:40:00,22.64,22.71,22.63,22.65,121036.0,21.0771,21.1423,21.0678,21.0864,121036.0
2019-02-26 10:50:00,22.65,22.66,22.58,22.62,148672.0,21.0864,21.0957,21.0212,21.0585,148672.0
2019-02-26 11:00:00,22.61,22.63,22.58,22.61,83955.0,21.0492,21.0678,21.0212,21.0492,83955.0
2019-02-26 11:10:00,22.62,22.69,22.61,22.67,194013.0,21.0585,21.1236,21.0492,21.105,194013.0
2019-02-26 11:20:00,22.66,22.68,22.64,22.64,115547.0,21.0957,21.1143,21.0771,21.0771,115547.0
2019-02-26 11:30:00,22.65,22.7,22.64,22.64,105458.0,21.0864,21.133,21.0771,21.0771,105458.0
2019-02-26 11:40:00,22.64,22.67,22.64,22.65,76474.0,21.0771,21.105,21.0771,21.0864,76474.0
2019-02-26 11:50:00,22.66,22.68,22.64,22.65,59414.0,21.0957,21.1143,21.0771,21.0864,59414.0
2019-02-26 12:00:00,22.64,22.67,22.64,22.64,51148.0,21.0771,21.105,21.0771,21.0771,51148.0
2019-02-26 12:10:00,22.65,22.66,22.64,22.66,40843.0,21.0864,21.0957,21.0771,21.0957,40843.0
2019-02-26 12:20:00,22.66,22.68,22.65,22.66,48151.0,21.0957,21.1143,21.0864,21.0957,48151.0
2019-02-26 12:30:00,22.67,22.67,22.56,22.57,55966.0,21.105,21.105,21.0026,21.0119,55966.0
2019-02-26 12:40:00,22.57,22.58,22.46,22.46,66120.0,21.0119,21.0212,20.9095,20.9095,66120.0
2019-02-26 12:50:00,22.47,22.54,22.45,22.45,372372.0,20.9188,20.984,20.9002,20.9002,372372.0
2019-02-26 13:00:00,22.45,22.46,22.39,22.39,87547.0,20.9002,20.9095,20.8444,20.8444,87547.0
2019-02-26 13:10:00,22.39,22.44,22.39,22.42,102353.0,20.8444,20.8909,20.8444,20.8723,102353.0
2019-02-26 13:20:00,22.43,22.43,22.35,22.35,83949.0,20.8816,20.8816,20.8071,20.8071,83949.0
2019-02-26 13:30:00,22.35,22.36,22.32,22.32,58719.0,20.8071,20.8164,20.7792,20.7792,58719.0
2019-02-26 13:40:00,22.32,22.38,22.31,22.35,77262.0,20.7792,20.835,20.7699,20.8071,77262.0
2019-02-26 13:50:00,22.35,22.4,22.33,22.39,90108.0,20.8071,20.8537,20.7885,20.8444,90108.0
2019-02-26 14:00:00,22.39,22.47,22.39,22.47,77633.0,20.8444,20.9188,20.8444,20.9188,77633.0
2019-02-26 14:10:00,22.46,22.52,22.46,22.52,107108.0,20.9095,20.9654,20.9095,20.9654,107108.0
2019-02-26 14:20:00,22.52,22.53,22.5,22.52,93945.0,20.9654,20.9747,20.9468,20.9654,93945.0
2019-02-26 14:30:00,22.52,22.58,22.52,22.58,105067.0,20.9654,21.0212,20.9654,21.0212,105067.0
2019-02-26 14:40:00,22.58,22.62,22.56,22.58,74336.0,21.0212,21.0585,21.0026,21.0212,74336.0
2019-02-26 14:50:00,22.57,22.65,22.56,22.65,90561.0,21.0119,21.0864,21.0026,21.0864,90561.0
2019-02-26 15:00:00,22.64,22.67,22.64,22.66,72837.0,21.0771,21.105,21.0771,21.0957,72837.0
2019-02-26 15:10:00,22.66,22.68,22.64,22.68,76047.0,21.0957,21.1143,21.0771,21.1143,76047.0
2019-02-26 15:20:00,22.67,22.72,22.67,22.72,102593.0,21.105,21.1516,21.105,21.1516,102593.0
2019-02-26 15:30:00,22.71,22.8,22.71,22.75,143488.0,21.1423,21.2261,21.1423,21.1795,143488.0
2019-02-26 15:40:00,22.76,22.9,22.76,22.82,382712.0,21.1888,21.3191,21.1888,21.2447,382712.0
2019-02-26 15:50:00,22.83,22.83,22.74,22.79,870099.0,21.254,21.254,21.1702,21.2167,870099.0
2019-02-27 09:30:00,22.79,22.82,22.69,22.78,64760.0,21.2167,21.2447,21.1236,21.2074,64760.0
2019-02-27 09:40:00,22.78,22.83,22.72,22.73,103463.0,21.2074,21.254,21.1516,21.1609,103463.0
2019-02-27 09:50:00,22.73,22.74,22.58,22.59,66622.0,21.1609,21.1702,21.0212,21.0305,66622.0
2019-02-27 10:00:00,22.6,22.61,22.49,22.58,143707.0,21.0399,21.0492,20.9375,21.0212,143707.0
2019-02-27 10:10:00,22.58,22.58,22.49,22.54,60401.0,21.0212,21.0212,20.9375,20.984,60401.0
2019-02-27 10:20:00,22.54,22.55,22.49,22.5,124922.0,20.984,20.9933,20.9375,20.9468,124922.0
2019-02-27 10:30:00,22.51,22.64,22.5,22.59,74459.0,20.9561,21.0771,20.9468,21.0305,74459.0
2019-02-27 10:40:00,22.59,22.63,22.56,22.58,201745.0,21.0305,21.0678,21.0026,21.0212,201745.0
2019-02-27 10:50:00,22.58,22.59,22.51,22.52,89325.0,21.0212,21.0305,20.9561,20.9654,89325.0
2019-02-27 11:00:00,22.52,22.55,22.5,22.55,126927.0,20.9654,20.9933,20.9468,20.9933,126927.0
2019-02-27 11:10:00,22.55,22.55,22.5,22.53,52982.0,20.9933,20.9933,20.9468,20.9747,52982.0
2019-02-27 11:20:00,22.54,22.57,22.5,22.5,107324.0,20.984,21.0119,20.9468,20.9468,107324.0
2019-02-27 11:30:00,22.51,22.52,22.49,22.51,68641.0,20.9561,20.9654,20.9375,20.9561,68641.0
2019-02-27 11:40:00,22.5,22.51,22.39,22.42,78145.0,20.9468,20.9561,20.8444,20.8723,78145.0
2019-02-27 11:50:00,22.42,22.43,22.4,22.4,54806.0,20.8723,20.8816,20.8537,20.8537,54806.0
2019-02-27 12:00:00,22.4,22.45,22.4,22.44,37533.0,20.8537,20.9002,20.8537,20.8909,37533.0
2019-02-27 12:10:00,22.44,22.46,22.42,22.45,54002.0,20.8909,20.9095,20.8723,20.9002,54002.0
2019-02-27 12:20:00,22.45,22.45,22.41,22.42,43108.0,20.9002,20.9002,20.863,20.8723,43108.0
2019-02-27 12:30:00,22.42,22.45,22.41,22.45,48820.0,20.8723,20.9002,20.863,20.9002,48820.0
2019-02-27 12:40:00,22.45,22.5,22.44,22.48,52465.0,20.9002,20.9468,20.8909,20.9281,52465.0
2019-02-27 12:50:00,22.48,22.49,22.41,22.43,64621.0,20.9281,20.9375,20.863,20.8816,64621.0
2019-02-27 13:00:00,22.43,22.44,22.41,22.41,55091.0,20.8816,20.8909,20.863,20.863,55091.0
2019-02-27 13:10:00,22.41,22.44,22.41,22.44,36536.0,20.863,20.8909,20.863,20.8909,36536.0
2019-02-27 13:20:00,22.44,22.47,22.42,22.42,84210.0,20.8909,20.9188,20.8723,20.8723,84210.0
2019-02-27 13:30:00,22.42,22.43,22.4,22.4,60303.0,20.8723,20.8816,20.8537,20.8537,60303.0
2019-02-27 13:40:00,22.41,22.41,22.35,22.39,93090.0,20.863,20.863,20.8071,20.8444,93090.0
2019-02-27 13:50:00,22.39,22.39,22.36,22.37,44386.0,20.8444,20.8444,20.8164,20.8257,44386.0
2019-02-27 14:00:00,22.36,22.37,22.34,22.36,85733.0,20.8164,20.8257,20.7978,20.8164,85733.0
2019-02-27 14:10:00,22.36,22.43,22.35,22.41,51565.0,20.8164,20.8816,20.8071,20.863,51565.0
2019-02-27 14:20:00,22.41,22.41,22.36,22.37,37258.0,20.863,20.863,20.8164,20.8257,37258.0
2019-02-27 14:30:00,22.38,22.4,22.36,22.37,56825.0,20.835,20.8537,20.8164,20.8257,56825.0
2019-02-27 14:40:00,22.38,22.41,22.37,22.39,61021.0,20.835,20.863,20.8257,20.8444,61021.0
2019-02-27 14:50:00,22.39,22.44,22.38,22.44,74211.0,20.8444,20.8909,20.835,20.8909,74211.0
2019-02-27 15:00:00,22.44,22.54,22.43,22.54,243126.0,20.8909,20.984,20.8816,20.984,243126.0
2019-02-27 15:10:00,22.53,22.63,22.53,22.62,156047.0,20.9747,21.0678,20.9747,21.0585,156047.0
2019-02-27 15:20:00,22.63,22.69,22.61,22.63,272698.0,21.0678,21.1236,21.0492,21.0678,272698.0
2019-02-27 15:30:00,22.63,22.82,22.61,22.79,307560.0,21.0678,21.2447,21.0492,21.2167,307560.0
2019-02-27 15:40:00,22.79,22.8,22.69,22.74,342936.0,21.2167,21.2261,21.1236,21.1702,342936.0
2019-02-27 15:50:00,22.75,22.83,22.74,22.83,693498.0,21.1795,21.254,21.1702,21.254,693498.0
2019-02-28 09:30:00,22.72,22.85,22.69,22.79,192842.0,21.1516,21.2726,21.1236,21.2167,192842.0
2019-02-28 09:40:00,22.8,22.81,22.69,22.7,225337.0,21.2261,21.2354,21.1236,21.133,225337.0
2019-02-28 09:50:00,22.69,22.7,22.61,22.66,84791.0,21.1236,21.133,21.0492,21.0957,84791.0
2019-02-28 10:00:00,22.65,22.67,22.58,22.59,93179.0,21.0864,21.105,21.0212,21.0305,93179.0
2019-02-28 10:10:00,22.59,22.66,22.58,22.61,70268.0,21.0305,21.0957,21.0212,21.0492,70268.0
2019-02-28 10:20:00,22.61,22.65,22.6,22.62,139936.0,21.0492,21.0864,21.0399,21.0585,139936.0
2019-02-28 10:30:00,22.63,22.66,22.61,22.64,65476.0,21.0678,21.0957,21.0492,21.0771,65476.0
2019-02-28 10:40:00,22.63,22.64,22.52,22.55,104314.0,21.0678,21.0771,20.9654,20.9933,104314.0
2019-02-28 10:50:00,22.55,22.55,22.49,22.52,94123.0,20.9933,20.9933,20.9375,20.9654,94123.0
2019-02-28 11:00:00,22.52,22.57,22.51,22.53,202641.0,20.9654,21.0119,20.9561,20.9747,202641.0
2019-02-28 11:10:00,22.52,22.57,22.5,22.57,76629.0,20.9654,21.0119,20.9468,21.0119,76629.0
2019-02-28 11:20:00,22.57,22.59,22.52,22.54,100405.0,21.0119,21.0305,20.9654,20.984,100405.0
2019-02-28 11:30:00,22.53,22.67,22.52,22.64,246197.0,20.9747,21.105,20.9654,21.0771,246197.0
2019-02-28 11:40:00,22.64,22.65,22.58,22.59,160133.0,21.0771,21.0864,21.0212,21.0305,160133.0
2019-02-28 11:50:00,22.59,22.64,22.58,22.63,68510.0,21.0305,21.0771,21.0212,21.0678,68510.0
2019-02-28 12:00:00,22.63,22.63,22.59,22.62,72785.0,21.0678,21.0678,21.0305,21.0585,72785.0
2019-02-28 12:10:00,22.61,22.65,22.61,22.64,50602.0,21.0492,21.0864,21.0492,21.0771,50602.0
2019-02-28 12:20:00,22.65,22.67,22.64,22.67,86359.0,21.0864,21.105,21.0771,21.105,86359.0
2019-02-28 12:30:00,22.66,22.68,22.64,22.66,58122.0,21.0957,21.1143,21.0771,21.0957,58122.0
2019-02-28 12:40:00,22.66,22.68,22.62,22.62,141389.0,21.0957,21.1143,21.0585,21.0585,141389.0
2019-02-28 12:50:00,22.62,22.66,22.61,22.62,96445.0,21.0585,21.0957,21.0492,21.0585,96445.0
2019-02-28 13:00:00,22.62,22.62,22.58,22.58,58884.0,21.0585,21.0585,21.0212,21.0212,58884.0
2019-02-28 13:10:00,22.58,22.59,22.53,22.55,59449.0,21.0212,21.0305,20.9747,20.9933,59449.0
2019-02-28 13:20:00,22.55,22.56,22.54,22.54,38253.0,20.9933,21.0026,20.984,20.984,38253.0
2019-02-28 13:30:00,22.54,22.56,22.54,22.54,45714.0,20.984,21.0026,20.984,20.984,45714.0
2019-02-28 13:40:00,22.55,22.55,22.46,22.47,89754.0,20.9933,20.9933,20.9095,20.9188,89754.0
2019-02-28 13:50:00,22.46,22.47,22.45,22.46,81641.0,20.9095,20.9188,20.9002,20.9095,81641.0
2019-02-28 14:00:00,22.46,22.47,22.41,22.45,179272.0,20.9095,20.9188,20.863,20.9002,179272.0
2019-02-28 14:10:00,22.45,22.46,22.44,22.46,95878.0,20.9002,20.9095,20.8909,20.9095,95878.0
2019-02-28 14:20:00,22.46,22.46,22.45,22.45,47981.0,20.9095,20.9095,20.9002,20.9002,47981.0
2019-02-28 14:30:00,22.46,22.46,22.4,22.41,163962.0,20.9095,20.9095,20.8537,20.863,163962.0
2019-02-28 14:40:00,22.41,22.42,22.39,22.4,114610.0,20.863,20.8723,20.8444,20.8537,114610.0
2019-02-28 14:50:00,22.39,22.44,22.38,22.42,120814.0,20.8444,20.8909,20.835,20.8723,120814.0
2019-02-28 15:00:00,22.42,22.43,22.36,22.38,193514.0,20.8723,20.8816,20.8164,20.835,193514.0
2019-02-28 15:10:00,22.37,22.38,22.28,22.29,145959.0,20.8257,20.835,20.7419,20.7513,145959.0
2019-02-28 15:20:00,22.29,22.3,22.23,22.24,252774.0,20.7513,20.7606,20.6954,20.7047,252774.0
2019-02-28 15:30:00,22.25,22.27,22.21,22.25,241322.0,20.714,20.7326,20.6768,20.714,241322.0
2019-02-28 15:40:00,22.25,22.35,22.24,22.3,435911.0,20.714,20.8071,20.7047,20.7606,435911.0
2019-02-28 15:50:00,22.3,22.3,22.21,22.22,948815.0,20.7606,20.7606,20.6768,20.6861,948815.0
2019-03-01 09:30:00,22.46,22.68,22.46,22.67,389525.0,20.9095,21.1143,20.9095,21.105,389525.0
2019-03-01 09:40:00,22.66,22.93,22.66,22.78,380184.0,21.0957,21.3471,21.0957,21.2074,380184.0
2019-03-01 09:50:00,22.78,22.78,22.68,22.75,286133.0,21.2074,21.2074,21.1143,21.1795,286133.0
2019-03-01 10:00:00,22.74,22.74,22.66,22.73,127432.0,21.1702,21.1702,21.0957,21.1609,127432.0
2019-03-01 10:10:00,22.71,22.74,22.68,22.72,93721.0,21.1423,21.1702,21.1143,21.1516,93721.0
2019-03-01 10:20:00,22.72,22.72,22.62,22.65,227712.0,21.1516,21.1516,21.0585,21.0864,227712.0
2019-03-01 10:30:00,22.65,22.66,22.62,22.64,88204.0,21.0864,21.0957,21.0585,21.0771,88204.0
2019-03-01 10:40:00,22.64,22.69,22.63,22.66,140083.0,21.0771,21.1236,21.0678,21.0957,140083.0
2019-03-01 10:50:00,22.66,22.67,22.58,22.65,69819.0,21.0957,21.105,21.0212,21.0864,69819.0
2019-03-01 11:00:00,22.64,22.67,22.63,22.66,71632.0,21.0771,21.105,21.0678,21.0957,71632.0
2019-03-01 11:10:00,22.66,22.66,22.64,22.65,99812.0,21.0957,21.0957,21.0771,21.0864,99812.0
2019-03-01 11:20:00,22.65,22.66,22.64,22.65,87592.0,21.0864,21.0957,21.0771,21.0864,87592.0
2019-03-01 11:30:00,22.65,22.67,22.64,22.64,203506.0,21.0864,21.105,21.0771,21.0771,203506.0
2019-03-01 11:40:00,22.64,22.64,22.51,22.52,100657.0,21.0771,21.0771,20.9561,20.9654,100657.0
2019-03-01 11:50:00,22.52,22.56,22.51,22.56,79877.0,20.9654,21.0026,20.9561,21.0026,79877.0
2019-03-01 12:00:00,22.56,22.6,22.55,22.6,43490.0,21.0026,21.0399,20.9933,21.0399,43490.0
2019-03-01 12:10:00,22.6,22.63,22.58,22.59,67377.0,21.0399,21.0678,21.0212,21.0305,67377.0
2019-03-01 12:20:00,22.59,22.61,22.58,22.61,26789.0,21.0305,21.0492,21.0212,21.0492,26789.0
2019-03-01 12:30:00,22.6,22.61,22.57,22.57,87048.0,21.0399,21.0492,21.0119,21.0119,87048.0
2019-03-01 12:40:00,22.57,22.58,22.53,22.56,43769.0,21.0119,21.0212,20.9747,21.0026,43769.0
2019-03-01 12:50:00,22.56,22.57,22.55,22.57,46407.0,21.0026,21.0119,20.9933,21.0119,46407.0
2019-03-01 13:00:00,22.57,22.57,22.51,22.53,70456.0,21.0119,21.0119,20.9561,20.9747,70456.0
2019-03-01 13:10:00,22.53,22.56,22.51,22.51,88878.0,20.9747,21.0026,20.9561,20.9561,88878.0
2019-03-01 13:20:00,22.51,22.52,22.49,22.52,79170.0,20.9561,20.9654,20.9375,20.9654,79170.0
2019-03-01 13:30:00,22.53,22.54,22.5,22.51,50388.0,20.9747,20.984,20.9468,20.9561,50388.0
2019-03-01 13:40:00,22.51,22.54,22.5,22.51,76237.0,20.9561,20.984,20.9468,20.9561,76237.0
2019-03-01 13:50:00,22.51,22.51,22.48,22.51,79826.0,20.9561,20.9561,20.9281,20.9561,79826.0
2019-03-01 14:00:00,22.51,22.53,22.5,22.53,66385.0,20.9561,20.9747,20.9468,20.9747,66385.0
2019-03-01 14:10:00,22.52,22.54,22.52,22.53,52378.0,20.9654,20.984,20.9654,20.9747,52378.0
2019-03-01 14:20:00,22.54,22.56,22.53,22.54,118363.0,20.984,21.0026,20.9747,20.984,118363.0
2019-03-01 14:30:00,22.55,22.58,22.54,22.57,81116.0,20.9933,21.0212,20.984,21.0119,81116.0
2019-03-01 14:40:00,22.57,22.58,22.52,22.54,62038.0,21.0119,21.0212,20.9654,20.984,62038.0
2019-03-01 14:50:00,22.54,22.57,22.53,22.56,49969.0,20.984,21.0119,20.9747,21.0026,49969.0
2019-03-01 15:00:00,22.55,22.57,22.53,22.56,52172.0,20.9933,21.0119,20.9747,21.0026,52172.0
2019-03-01 15:10:00,22.55,22.6,22.55,22.6,58014.0,20.9933,21.0399,20.9933,21.0399,58014.0
2019-03-01 15:20:00,22.6,22.63,22.59,22.63,66529.0,21.0399,21.0678,21.0305,21.0678,66529.0
2019-03-01 15:30:00,22.63,22.64,22.61,22.64,83956.0,21.0678,21.0771,21.0492,21.0771,83956.0
2019-03-01 15:40:00,22.64,22.64,22.6,22.62,123439.0,21.0771,21.0771,21.0399,21.0585,123439.0
2019-03-01 15:50:00,22.62,22.63,22.54,22.56,442044.0,21.0585,21.0678,20.984,21.0026,442044.0
2019-03-04 09:30:00,22.62,22.82,22.58,22.78,109877.0,21.0585,21.2447,21.0212,21.2074,109877.0
2019-03-04 09:40:00,22.79,22.83,22.73,22.73,76391.0,21.2167,21.254,21.1609,21.1609,76391.0
2019-03-04 09:50:00,22.73,22.83,22.72,22.77,84604.0,21.1609,21.254,21.1516,21.1981,84604.0
2019-03-04 10:00:00,22.76,22.84,22.7,22.83,300232.0,21.1888,21.2633,21.133,21.254,300232.0
2019-03-04 10:10:00,22.84,22.94,22.79,22.93,126231.0,21.2633,21.3564,21.2167,21.3471,126231.0
2019-03-04 10:20:00,22.94,23.11,22.94,23.1,218018.0,21.3564,21.5146,21.3564,21.5053,218018.0
2019-03-04 10:30:00,23.11,23.14,23.06,23.14,238775.0,21.5146,21.5426,21.4681,21.5426,238775.0
2019-03-04 10:40:00,23.14,23.22,23.09,23.2,290863.0,21.5426,21.6171,21.496,21.5984,290863.0
2019-03-04 10:50:00,23.2,23.23,23.16,23.2,182602.0,21.5984,21.6264,21.5612,21.5984,182602.0
2019-03-04 11:00:00,23.2,23.2,23.06,23.06,174533.0,21.5984,21.5984,21.4681,21.4681,174533.0
2019-03-04 11:10:00,23.06,23.16,23.04,23.14,168850.0,21.4681,21.5612,21.4495,21.5426,168850.0
2019-03-04 11:20:00,23.13,23.15,22.96,22.96,243357.0,21.5333,21.5519,21.375,21.375,243357.0
2019-03-04 11:30:00,22.95,22.98,22.9,22.95,172800.0,21.3657,21.3936,21.3191,21.3657,172800.0
2019-03-04 11:40:00,22.95,22.95,22.81,22.82,120261.0,21.3657,21.3657,21.2354,21.2447,120261.0
2019-03-04 11:50:00,22.82,22.84,22.71,22.75,77294.0,21.2447,21.2633,21.1423,21.1795,77294.0
2019-03-04 12:00:00,22.75,22.81,22.73,22.79,71889.0,21.1795,21.2354,21.1609,21.2167,71889.0
2019-03-04 12:10:00,22.8,22.8,22.68,22.69,127370.0,21.2261,21.2261,21.1143,21.1236,127370.0
2019-03-04 12:20:00,22.7,22.78,22.69,22.78,77161.0,21.133,21.2074,21.1236,21.2074,77161.0
2019-03-04 12:30:00,22.78,22.78,22.72,22.75,46604.0,21.2074,21.2074,21.1516,21.1795,46604.0
2019-03-04 12:40:00,22.75,22.76,22.71,22.72,99134.0,21.1795,21.1888,21.1423,21.1516,99134.0
2019-03-04 12:50:00,22.71,22.74,22.67,22.71,70718.0,21.1423,21.1702,21.105,21.1423,70718.0
2019-03-04 13:00:00,22.71,22.77,22.66,22.66,127798.0,21.1423,21.1981,21.0957,21.0957,127798.0
2019-03-04 13:10:00,22.66,22.75,22.65,22.73,153188.0,21.0957,21.1795,21.0864,21.1609,153188.0
2019-03-04 13:20:00,22.74,22.87,22.73,22.86,114561.0,21.1702,21.2912,21.1609,21.2819,114561.0
2019-03-04 13:30:00,22.86,22.9,22.82,22.83,106951.0,21.2819,21.3191,21.2447,21.254,106951.0
2019-03-04 13:40:00,22.82,22.92,22.79,22.9,62513.0,21.2447,21.3378,21.2167,21.3191,62513.0
2019-03-04 13:50:00,22.89,22.96,22.89,22.94,57701.0,21.3098,21.375,21.3098,21.3564,57701.0
2019-03-04 14:00:00,22.94,22.96,22.89,22.89,75947.0,21.3564,21.375,21.3098,21.3098,75947.0
2019-03-04 14:10:00,22.89,22.89,22.83,22.84,59696.0,21.3098,21.3098,21.254,21.2633,59696.0
2019-03-04 14:20:00,22.83,22.86,22.81,22.84,51155.0,21.254,21.2819,21.2354,21.2633,51155.0
2019-03-04 14:30:00,22.84,22.87,22.81,22.84,63428.0,21.2633,21.2912,21.2354,21.2633,63428.0
2019-03-04 14:40:00,22.84,22.86,22.8,22.83,53292.0,21.2633,21.2819,21.2261,21.254,53292.0
2019-03-04 14:50:00,22.82,22.88,22.81,22.81,61117.0,21.2447,21.3005,21.2354,21.2354,61117.0
2019-03-04 15:00:00,22.82,22.85,22.79,22.82,69974.0,21.2447,21.2726,21.2167,21.2447,69974.0
2019-03-04 15:10:00,22.82,22.88,22.81,22.85,94500.0,21.2447,21.3005,21.2354,21.2726,94500.0
2019-03-04 15:20:00,22.85,22.9,22.84,22.88,223163.0,21.2726,21.3191,21.2633,21.3005,223163.0
2019-03-04 15:30:00,22.88,22.96,22.88,22.91,164794.0,21.3005,21.375,21.3005,21.3285,164794.0
2019-03-04 15:40:00,22.92,23.01,22.9,23.01,274373.0,21.3378,21.4216,21.3191,21.4216,274373.0
2019-03-04 15:50:00,23.01,23.08,22.99,23.08,750310.0,21.4216,21.4867,21.4029,21.4867,750310.0
2019-03-05 09:30:00,23.07,23.13,22.87,22.94,228448.0,21.4774,21.5333,21.2912,21.3564,228448.0
2019-03-05 09:40:00,22.95,22.96,22.83,22.85,143832.0,21.3657,21.375,21.254,21.2726,143832.0
2019-03-05 09:50:00,22.86,22.89,22.8,22.88,88329.0,21.2819,21.3098,21.2261,21.3005,88329.0
2019-03-05 10:00:00,22.88,22.92,22.86,22.89,65244.0,21.3005,21.3378,21.2819,21.3098,65244.0
2019-03-05 10:10:00,22.89,22.92,22.85,22.86,115874.0,21.3098,21.3378,21.2726,21.2819,115874.0
2019-03-05 10:20:00,22.85,22.88,22.8,22.8,49223.0,21.2726,21.3005,21.2261,21.2261,49223.0
2019-03-05 10:30:00,22.81,22.98,22.81,22.98,99118.0,21.2354,21.3936,21.2354,21.3936,99118.0
2019-03-05 10:40:00,22.98,22.99,22.92,22.94,109382.0,21.3936,21.4029,21.3378,21.3564,109382.0
2019-03-05 10:50:00,22.94,22.99,22.9,22.99,153334.0,21.3564,21.4029,21.3191,21.4029,153334.0
2019-03-05 11:00:00,22.98,23.01,22.97,23.0,89459.0,21.3936,21.4216,21.3843,21.4122,89459.0
2019-03-05 11:10:00,23.0,23.02,22.99,23.0,69093.0,21.4122,21.4309,21.4029,21.4122,69093.0
2019-03-05 11:20:00,23.0,23.03,22.99,23.0,58723.0,21.4122,21.4402,21.4029,21.4122,58723.0
2019-03-05 11:30:00,23.0,23.07,22.99,23.06,53399.0,21.4122,21.4774,21.4029,21.4681,53399.0
2019-03-05 11:40:00,23.07,23.08,23.02,23.04,38066.0,21.4774,21.4867,21.4309,21.4495,38066.0
2019-03-05 11:50:00,23.04,23.06,23.0,23.05,50408.0,21.4495,21.4681,21.4122,21.4588,50408.0
2019-03-05 12:00:00,23.05,23.06,23.01,23.03,29274.0,21.4588,21.4681,21.4216,21.4402,29274.0
2019-03-05 12:10:00,23.02,23.05,23.0,23.0,43364.0,21.4309,21.4588,21.4122,21.4122,43364.0
2019-03-05 12:20:00,23.01,23.03,22.99,23.03,39974.0,21.4216,21.4402,21.4029,21.4402,39974.0
2019-03-05 12:30:00,23.03,23.03,22.99,23.0,68763.0,21.4402,21.4402,21.4029,21.4122,68763.0
2019-03-05 12:40:00,23.0,23.02,22.99,23.01,46572.0,21.4122,21.4309,21.4029,21.4216,46572.0
2019-03-05 12:50:00,23.01,23.04,23.0,23.04,35692.0,21.4216,21.4495,21.4122,21.4495,35692.0
2019-03-05 13:00:00,23.04,23.07,23.01,23.04,69101.0,21.4495,21.4774,21.4216,21.4495,69101.0
2019-03-05 13:10:00,23.04,23.09,23.03,23.03,47170.0,21.4495,21.496,21.4402,21.4402,47170.0
2019-03-05 13:20:00,23.04,23.08,22.97,22.97,134644.0,21.4495,21.4867,21.3843,21.3843,134644.0
2019-03-05 13:30:00,22.98,23.02,22.98,23.01,45341.0,21.3936,21.4309,21.3936,21.4216,45341.0
2019-03-05 13:40:00,23.0,23.03,22.99,23.01,33923.0,21.4122,21.4402,21.4029,21.4216,33923.0
2019-03-05 13:50:00,23.01,23.03,23.0,23.0,27031.0,21.4216,21.4402,21.4122,21.4122,27031.0
2019-03-05 14:00:00,23.0,23.02,22.99,23.01,79489.0,21.4122,21.4309,21.4029,21.4216,79489.0
2019-03-05 14:10:00,23.01,23.01,22.99,23.01,28018.0,21.4216,21.4216,21.4029,21.4216,28018.0
2019-03-05 14:20:00,23.01,23.01,22.99,23.0,39666.0,21.4216,21.4216,21.4029,21.4122,39666.0
2019-03-05 14:30:00,23.0,23.04,22.99,23.0,63100.0,21.4122,21.4495,21.4029,21.4122,63100.0
2019-03-05 14:40:00,23.01,23.03,22.99,23.0,70366.0,21.4216,21.4402,21.4029,21.4122,70366.0
2019-03-05 14:50:00,23.0,23.02,22.99,23.0,62772.0,21.4122,21.4309,21.4029,21.4122,62772.0
2019-03-05 15:00:00,23.01,23.01,22.99,23.0,53762.0,21.4216,21.4216,21.4029,21.4122,53762.0
2019-03-05 15:10:00,23.0,23.02,22.99,23.01,73577.0,21.4122,21.4309,21.4029,21.4216,73577.0
2019-03-05 15:20:00,23.01,23.01,22.99,23.0,138523.0,21.4216,21.4216,21.4029,21.4122,138523.0
2019-03-05 15:30:00,23.0,23.01,22.96,23.0,94505.0,21.4122,21.4216,21.375,21.4122,94505.0
2019-03-05 15:40:00,23.01,23.01,22.96,22.96,139477.0,21.4216,21.4216,21.375,21.375,139477.0
2019-03-05 15:50:00,22.96,22.97,22.86,22.87,361360.0,21.375,21.3843,21.2819,21.2912,361360.0
2019-03-06 09:30:00,22.88,22.94,22.69,22.84,149043.0,21.3005,21.3564,21.1236,21.2633,149043.0
2019-03-06 09:40:00,22.83,22.86,22.8,22.84,59796.0,21.254,21.2819,21.2261,21.2633,59796.0
2019-03-06 09:50:00,22.83,22.89,22.8,22.89,41776.0,21.254,21.3098,21.2261,21.3098,41776.0
2019-03-06 10:00:00,22.89,22.92,22.85,22.92,33723.0,21.3098,21.3378,21.2726,21.3378,33723.0
2019-03-06 10:10:00,22.92,22.94,22.88,22.93,40801.0,21.3378,21.3564,21.3005,21.3471,40801.0
2019-03-06 10:20:00,22.94,22.97,22.9,22.93,54665.0,21.3564,21.3843,21.3191,21.3471,54665.0
2019-03-06 10:30:00,22.94,22.98,22.94,22.96,67575.0,21.3564,21.3936,21.3564,21.375,67575.0
2019-03-06 10:40:00,22.96,23.01,22.93,22.94,57330.0,21.375,21.4216,21.3471,21.3564,57330.0
2019-03-06 10:50:00,22.94,23.0,22.91,22.95,55363.0,21.3564,21.4122,21.3285,21.3657,55363.0
2019-03-06 11:00:00,22.95,22.97,22.92,22.96,35732.0,21.3657,21.3843,21.3378,21.375,35732.0
2019-03-06 11:10:00,22.96,23.05,22.96,23.02,142075.0,21.375,21.4588,21.375,21.4309,142075.0
2019-03-06 11:20:00,23.02,23.03,22.95,22.96,101563.0,21.4309,21.4402,21.3657,21.375,101563.0
2019-03-06 11:30:00,22.97,22.98,22.88,22.89,46715.0,21.3843,21.3936,21.3005,21.3098,46715.0
2019-03-06 11:40:00,22.89,22.92,22.87,22.89,76296.0,21.3098,21.3378,21.2912,21.3098,76296.0
2019-03-06 11:50:00,22.89,22.91,22.89,22.89,79605.0,21.3098,21.3285,21.3098,21.3098,79605.0
2019-03-06 12:00:00,22.89,22.9,22.8,22.85,126355.0,21.3098,21.3191,21.2261,21.2726,126355.0
2019-03-06 12:10:00,22.85,22.87,22.84,22.85,57043.0,21.2726,21.2912,21.2633,21.2726,57043.0
2019-03-06 12:20:00,22.84,22.87,22.82,22.83,99715.0,21.2633,21.2912,21.2447,21.254,99715.0
2019-03-06 12:30:00,22.83,22.86,22.83,22.85,62234.0,21.254,21.2819,21.254,21.2726,62234.0
2019-03-06 12:40:00,22.85,22.86,22.66,22.67,150105.0,21.2726,21.2819,21.0957,21.105,150105.0
2019-03-06 12:50:00,22.68,22.75,22.67,22.73,161650.0,21.1143,21.1795,21.105,21.1609,161650.0
2019-03-06 13:00:00,22.74,22.75,22.71,22.72,130278.0,21.1702,21.1795,21.1423,21.1516,130278.0
2019-03-06 13:10:00,22.73,22.74,22.72,22.72,60402.0,21.1609,21.1702,21.1516,21.1516,60402.0
2019-03-06 13:20:00,22.72,22.73,22.68,22.71,48852.0,21.1516,21.1609,21.1143,21.1423,48852.0
2019-03-06 13:30:00,22.71,22.77,22.71,22.77,33353.0,21.1423,21.1981,21.1423,21.1981,33353.0
2019-03-06 13:40:00,22.77,22.77,22.69,22.72,44972.0,21.1981,21.1981,21.1236,21.1516,44972.0
2019-03-06 13:50:00,22.71,22.75,22.69,22.74,27297.0,21.1423,21.1795,21.1236,21.1702,27297.0
2019-03-06 14:00:00,22.73,22.74,22.71,22.72,19181.0,21.1609,21.1702,21.1423,21.1516,19181.0
2019-03-06 14:10:00,22.72,22.76,22.72,22.73,24268.0,21.1516,21.1888,21.1516,21.1609,24268.0
2019-03-06 14:20:00,22.73,22.76,22.73,22.75,21194.0,21.1609,21.1888,21.1609,21.1795,21194.0
2019-03-06 14:30:00,22.75,22.76,22.73,22.74,49619.0,21.1795,21.1888,21.1609,21.1702,49619.0
2019-03-06 14:40:00,22.74,22.76,22.74,22.75,27265.0,21.1702,21.1888,21.1702,21.1795,27265.0
2019-03-06 14:50:00,22.75,22.78,22.74,22.75,76452.0,21.1795,21.2074,21.1702,21.1795,76452.0
2019-03-06 15:00:00,22.75,22.77,22.74,22.76,44946.0,21.1795,21.1981,21.1702,21.1888,44946.0
2019-03-06 15:10:00,22.77,22.77,22.7,22.72,353550.0,21.1981,21.1981,21.133,21.1516,353550.0
2019-03-06 15:20:00,22.72,22.74,22.7,22.72,71866.0,21.1516,21.1702,21.133,21.1516,71866.0
2019-03-06 15:30:00,22.73,22.77,22.72,22.77,53644.0,21.1609,21.1981,21.1516,21.1981,53644.0
2019-03-06 15:40:00,22.77,22.8,22.76,22.8,146368.0,21.1981,21.2261,21.1888,21.2261,146368.0
2019-03-06 15:50:00,22.79,22.8,22.75,22.77,443985.0,21.2167,21.2261,21.1795,21.1981,443985.0
2019-03-07 09:30:00,22.77,22.77,22.42,22.45,92054.0,21.1981,21.1981,20.8723,20.9002,92054.0
2019-03-07 09:40:00,22.46,22.56,22.44,22.49,185956.0,20.9095,21.0026,20.8909,20.9375,185956.0
2019-03-07 09:50:00,22.48,22.52,22.4,22.48,109638.0,20.9281,20.9654,20.8537,20.9281,109638.0
2019-03-07 10:00:00,22.48,22.56,22.48,22.55,100333.0,20.9281,21.0026,20.9281,20.9933,100333.0
2019-03-07 10:10:00,22.55,22.61,22.53,22.6,158102.0,20.9933,21.0492,20.9747,21.0399,158102.0
2019-03-07 10:20:00,22.59,22.67,22.59,22.66,65894.0,21.0305,21.105,21.0305,21.0957,65894.0
2019-03-07 10:30:00,22.66,22.68,22.59,22.6,92790.0,21.0957,21.1143,21.0305,21.0399,92790.0
2019-03-07 10:40:00,22.6,22.69,22.59,22.69,121144.0,21.0399,21.1236,21.0305,21.1236,121144.0
2019-03-07 10:50:00,22.69,22.74,22.65,22.7,79999.0,21.1236,21.1702,21.0864,21.133,79999.0
2019-03-07 11:00:00,22.69,22.7,22.6,22.65,77832.0,21.1236,21.133,21.0399,21.0864,77832.0
2019-03-07 11:10:00,22.66,22.67,22.59,22.6,90012.0,21.0957,21.105,21.0305,21.0399,90012.0
2019-03-07 11:20:00,22.59,22.63,22.55,22.62,88057.0,21.0305,21.0678,20.9933,21.0585,88057.0
2019-03-07 11:30:00,22.62,22.68,22.61,22.66,53143.0,21.0585,21.1143,21.0492,21.0957,53143.0
2019-03-07 11:40:00,22.67,22.68,22.6,22.6,47455.0,21.105,21.1143,21.0399,21.0399,47455.0
2019-03-07 11:50:00,22.6,22.65,22.58,22.61,66194.0,21.0399,21.0864,21.0212,21.0492,66194.0
2019-03-07 12:00:00,22.62,22.69,22.6,22.66,95582.0,21.0585,21.1236,21.0399,21.0957,95582.0
2019-03-07 12:10:00,22.66,22.66,22.6,22.64,79618.0,21.0957,21.0957,21.0399,21.0771,79618.0
2019-03-07 12:20:00,22.65,22.67,22.63,22.65,53232.0,21.0864,21.105,21.0678,21.0864,53232.0
2019-03-07 12:30:00,22.64,22.68,22.63,22.66,41105.0,21.0771,21.1143,21.0678,21.0957,41105.0
2019-03-07 12:40:00,22.67,22.68,22.65,22.66,18143.0,21.105,21.1143,21.0864,21.0957,18143.0
2019-03-07 12:50:00,22.66,22.72,22.65,22.69,54071.0,21.0957,21.1516,21.0864,21.1236,54071.0
2019-03-07 13:00:00,22.69,22.7,22.64,22.66,51466.0,21.1236,21.133,21.0771,21.0957,51466.0
2019-03-07 13:10:00,22.66,22.66,22.64,22.65,58705.0,21.0957,21.0957,21.0771,21.0864,58705.0
2019-03-07 13:20:00,22.65,22.66,22.63,22.66,106012.0,21.0864,21.0957,21.0678,21.0957,106012.0
2019-03-07 13:30:00,22.65,22.66,22.48,22.55,200381.0,21.0864,21.0957,20.9281,20.9933,200381.0
2019-03-07 13:40:00,22.55,22.57,22.5,22.55,45133.0,20.9933,21.0119,20.9468,20.9933,45133.0
2019-03-07 13:50:00,22.56,22.6,22.52,22.55,111437.0,21.0026,21.0399,20.9654,20.9933,111437.0
2019-03-07 14:00:00,22.55,22.56,22.5,22.5,32985.0,20.9933,21.0026,20.9468,20.9468,32985.0
2019-03-07 14:10:00,22.5,22.52,22.48,22.5,90093.0,20.9468,20.9654,20.9281,20.9468,90093.0
2019-03-07 14:20:00,22.5,22.54,22.49,22.53,47583.0,20.9468,20.984,20.9375,20.9747,47583.0
2019-03-07 14:30:00,22.53,22.53,22.5,22.51,82215.0,20.9747,20.9747,20.9468,20.9561,82215.0
2019-03-07 14:40:00,22.51,22.52,22.47,22.5,91470.0,20.9561,20.9654,20.9188,20.9468,91470.0
2019-03-07 14:50:00,22.5,22.53,22.47,22.5,62255.0,20.9468,20.9747,20.9188,20.9468,62255.0
2019-03-07 15:00:00,22.51,22.56,22.5,22.55,118302.0,20.9561,21.0026,20.9468,20.9933,118302.0
2019-03-07 15:10:00,22.56,22.57,22.54,22.57,87446.0,21.0026,21.0119,20.984,21.0119,87446.0
2019-03-07 15:20:00,22.57,22.6,22.54,22.56,102335.0,21.0119,21.0399,20.984,21.0026,102335.0
2019-03-07 15:30:00,22.56,22.64,22.55,22.64,137072.0,21.0026,21.0771,20.9933,21.0771,137072.0
2019-03-07 15:40:00,22.63,22.66,22.62,22.64,173613.0,21.0678,21.0957,21.0585,21.0771,173613.0
2019-03-07 15:50:00,22.64,22.73,22.62,22.72,429836.0,21.0771,21.1609,21.0585,21.1516,429836.0
2019-03-08 09:30:00,22.48,22.49,22.28,22.38,100516.0,20.9281,20.9375,20.7419,20.835,100516.0
2019-03-08 09:40:00,22.39,22.5,22.34,22.39,223047.0,20.8444,20.9468,20.7978,20.8444,223047.0
2019-03-08 09:50:00,22.38,22.51,22.35,22.46,164847.0,20.835,20.9561,20.8071,20.9095,164847.0
2019-03-08 10:00:00,22.46,22.46,22.35,22.39,93075.0,20.9095,20.9095,20.8071,20.8444,93075.0
2019-03-08 10:10:00,22.39,22.43,22.36,22.41,248455.0,20.8444,20.8816,20.8164,20.863,248455.0
2019-03-08 10:20:00,22.4,22.46,22.4,22.44,198738.0,20.8537,20.9095,20.8537,20.8909,198738.0
2019-03-08 10:30:00,22.44,22.47,22.43,22.44,35178.0,20.8909,20.9188,20.8816,20.8909,35178.0
2019-03-08 10:40:00,22.45,22.56,22.41,22.53,142064.0,20.9002,21.0026,20.863,20.9747,142064.0
2019-03-08 10:50:00,22.54,22.54,22.42,22.44,49056.0,20.984,20.984,20.8723,20.8909,49056.0
2019-03-08 11:00:00,22.43,22.47,22.36,22.38,49748.0,20.8816,20.9188,20.8164,20.835,49748.0
2019-03-08 11:10:00,22.37,22.43,22.35,22.39,213561.0,20.8257,20.8816,20.8071,20.8444,213561.0
2019-03-08 11:20:00,22.4,22.43,22.39,22.4,51253.0,20.8537,20.8816,20.8444,20.8537,51253.0
2019-03-08 11:30:00,22.39,22.4,22.31,22.32,29204.0,20.8444,20.8537,20.7699,20.7792,29204.0
2019-03-08 11:40:00,22.32,22.37,22.31,22.35,39341.0,20.7792,20.8257,20.7699,20.8071,39341.0
2019-03-08 11:50:00,22.34,22.34,22.28,22.29,56475.0,20.7978,20.7978,20.7419,20.7513,56475.0
2019-03-08 12:00:00,22.28,22.29,22.24,22.25,72851.0,20.7419,20.7513,20.7047,20.714,72851.0
2019-03-08 12:10:00,22.25,22.27,22.24,22.25,49828.0,20.714,20.7326,20.7047,20.714,49828.0
2019-03-08 12:20:00,22.25,22.3,22.24,22.28,60502.0,20.714,20.7606,20.7047,20.7419,60502.0
2019-03-08 12:30:00,22.28,22.29,22.24,22.25,49418.0,20.7419,20.7513,20.7047,20.714,49418.0
2019-03-08 12:40:00,22.24,22.26,22.24,22.25,44999.0,20.7047,20.7233,20.7047,20.714,44999.0
2019-03-08 12:50:00,22.25,22.26,22.23,22.25,148474.0,20.714,20.7233,20.6954,20.714,148474.0
2019-03-08 13:00:00,22.26,22.27,22.25,22.25,39453.0,20.7233,20.7326,20.714,20.714,39453.0
2019-03-08 13:10:00,22.26,22.28,22.23,22.25,50854.0,20.7233,20.7419,20.6954,20.714,50854.0
2019-03-08 13:20:00,22.24,22.25,22.2,22.23,48536.0,20.7047,20.714,20.6675,20.6954,48536.0
2019-03-08 13:30:00,22.23,22.25,22.22,22.24,80424.0,20.6954,20.714,20.6861,20.7047,80424.0
2019-03-08 13:40:00,22.24,22.28,22.24,22.28,60589.0,20.7047,20.7419,20.7047,20.7419,60589.0
2019-03-08 13:50:00,22.27,22.27,22.23,22.26,25248.0,20.7326,20.7326,20.6954,20.7233,25248.0
2019-03-08 14:00:00,22.27,22.3,22.25,22.3,25409.0,20.7326,20.7606,20.714,20.7606,25409.0
2019-03-08 14:10:00,22.3,22.3,22.28,22.29,32723.0,20.7606,20.7606,20.7419,20.7513,32723.0
2019-03-08 14:20:00,22.3,22.3,22.27,22.27,42225.0,20.7606,20.7606,20.7326,20.7326,42225.0
2019-03-08 14:30:00,22.28,22.29,22.25,22.26,24760.0,20.7419,20.7513,20.714,20.7233,24760.0
2019-03-08 14:40:00,22.26,22.3,22.25,22.29,42040.0,20.7233,20.7606,20.714,20.7513,42040.0
2019-03-08 14:50:00,22.28,22.33,22.28,22.29,29161.0,20.7419,20.7885,20.7419,20.7513,29161.0
2019-03-08 15:00:00,22.3,22.33,22.29,22.32,44415.0,20.7606,20.7885,20.7513,20.7792,44415.0
2019-03-08 15:10:00,22.31,22.31,22.25,22.27,34841.0,20.7699,20.7699,20.714,20.7326,34841.0
2019-03-08 15:20:00,22.27,22.28,22.25,22.27,60487.0,20.7326,20.7419,20.714,20.7326,60487.0
2019-03-08 15:30:00,22.26,22.31,22.24,22.27,72217.0,20.7233,20.7699,20.7047,20.7326,72217.0
2019-03-08 15:40:00,22.27,22.34,22.26,22.32,108388.0,20.7326,20.7978,20.7233,20.7792,108388.0
2019-03-08 15:50:00,22.32,22.43,22.31,22.39,282488.0,20.7792,20.8816,20.7699,20.8444,282488.0
2019-03-11 09:30:00,22.5,22.51,22.45,22.5,37279.0,20.9468,20.9561,20.9002,20.9468,37279.0
2019-03-11 09:40:00,22.51,22.56,22.51,22.52,18995.0,20.9561,21.0026,20.9561,20.9654,18995.0
2019-03-11 09:50:00,22.51,22.63,22.51,22.61,37869.0,20.9561,21.0678,20.9561,21.0492,37869.0
2019-03-11 10:00:00,22.61,22.65,22.59,22.64,21928.0,21.0492,21.0864,21.0305,21.0771,21928.0
2019-03-11 10:10:00,22.64,22.71,22.63,22.71,39381.0,21.0771,21.1423,21.0678,21.1423,39381.0
2019-03-11 10:20:00,22.71,22.75,22.69,22.7,59982.0,21.1423,21.1795,21.1236,21.133,59982.0
2019-03-11 10:30:00,22.7,22.7,22.62,22.67,68690.0,21.133,21.133,21.0585,21.105,68690.0
2019-03-11 10:40:00,22.67,22.75,22.67,22.75,25051.0,21.105,21.1795,21.105,21.1795,25051.0
2019-03-11 10:50:00,22.75,22.82,22.74,22.81,72062.0,21.1795,21.2447,21.1702,21.2354,72062.0
2019-03-11 11:00:00,22.81,22.82,22.77,22.8,151071.0,21.2354,21.2447,21.1981,21.2261,151071.0
2019-03-11 11:10:00,22.8,22.83,22.8,22.82,47246.0,21.2261,21.254,21.2261,21.2447,47246.0
2019-03-11 11:20:00,22.82,22.85,22.81,22.84,53498.0,21.2447,21.2726,21.2354,21.2633,53498.0
2019-03-11 11:30:00,22.84,22.86,22.81,22.83,74330.0,21.2633,21.2819,21.2354,21.254,74330.0
2019-03-11 11:40:00,22.83,22.85,22.82,22.82,44871.0,21.254,21.2726,21.2447,21.2447,44871.0
2019-03-11 11:50:00,22.83,22.9,22.82,22.89,27417.0,21.254,21.3191,21.2447,21.3098,27417.0
2019-03-11 12:00:00,22.89,22.9,22.87,22.87,27812.0,21.3098,21.3191,21.2912,21.2912,27812.0
2019-03-11 12:10:00,22.88,22.88,22.85,22.86,9852.0,21.3005,21.3005,21.2726,21.2819,9852.0
2019-03-11 12:20:00,22.86,22.89,22.84,22.88,58873.0,21.2819,21.3098,21.2633,21.3005,58873.0
2019-03-11 12:30:00,22.88,22.89,22.87,22.88,18764.0,21.3005,21.3098,21.2912,21.3005,18764.0
2019-03-11 12:40:00,22.88,22.92,22.88,22.92,27423.0,21.3005,21.3378,21.3005,21.3378,27423.0
2019-03-11 12:50:00,22.92,22.96,22.9,22.92,53923.0,21.3378,21.375,21.3191,21.3378,53923.0
2019-03-11 13:00:00,22.91,22.96,22.91,22.93,18598.0,21.3285,21.375,21.3285,21.3471,18598.0
2019-03-11 13:10:00,22.94,22.96,22.93,22.94,17899.0,21.3564,21.375,21.3471,21.3564,17899.0
2019-03-11 13:20:00,22.95,22.97,22.94,22.96,11998.0,21.3657,21.3843,21.3564,21.375,11998.0
2019-03-11 13:30:00,22.96,22.97,22.95,22.96,19933.0,21.375,21.3843,21.3657,21.375,19933.0
2019-03-11 13:40:00,22.97,22.98,22.96,22.98,15353.0,21.3843,21.3936,21.375,21.3936,15353.0
2019-03-11 13:50:00,22.97,23.01,22.97,23.0,45680.0,21.3843,21.4216,21.3843,21.4122,45680.0
2019-03-11 14:00:00,23.01,23.01,22.97,22.97,18830.0,21.4216,21.4216,21.3843,21.3843,18830.0
2019-03-11 14:10:00,22.97,22.97,22.9,22.91,21216.0,21.3843,21.3843,21.3191,21.3285,21216.0
2019-03-11 14:20:00,22.9,22.92,22.9,22.91,23724.0,21.3191,21.3378,21.3191,21.3285,23724.0
2019-03-11 14:30:00,22.91,22.95,22.9,22.94,45040.0,21.3285,21.3657,21.3191,21.3564,45040.0
2019-03-11 14:40:00,22.94,22.94,22.9,22.9,32848.0,21.3564,21.3564,21.3191,21.3191,32848.0
2019-03-11 14:50:00,22.9,22.94,22.9,22.93,35376.0,21.3191,21.3564,21.3191,21.3471,35376.0
2019-03-11 15:00:00,22.93,22.93,22.91,22.91,31187.0,21.3471,21.3471,21.3285,21.3285,31187.0
2019-03-11 15:10:00,22.92,22.92,22.87,22.89,56084.0,21.3378,21.3378,21.2912,21.3098,56084.0
2019-03-11 15:20:00,22.89,22.9,22.87,22.87,47990.0,21.3098,21.3191,21.2912,21.2912,47990.0
2019-03-11 15:30:00,22.88,22.94,22.87,22.91,104327.0,21.3005,21.3564,21.2912,21.3285,104327.0
2019-03-11 15:40:00,22.91,22.93,22.89,22.91,212092.0,21.3285,21.3471,21.3098,21.3285,212092.0
2019-03-11 15:50:00,22.91,22.99,22.91,22.96,391971.0,21.3285,21.4029,21.3285,21.375,391971.0
2019-03-12 09:30:00,23.07,23.13,23.0,23.06,55348.0,21.4774,21.5333,21.4122,21.4681,55348.0
2019-03-12 09:40:00,23.05,23.13,23.05,23.08,40541.0,21.4588,21.5333,21.4588,21.4867,40541.0
2019-03-12 09:50:00,23.08,23.13,23.06,23.1,52106.0,21.4867,21.5333,21.4681,21.5053,52106.0
2019-03-12 10:00:00,23.1,23.15,23.08,23.13,57341.0,21.5053,21.5519,21.4867,21.5333,57341.0
2019-03-12 10:10:00,23.14,23.16,23.11,23.14,43395.0,21.5426,21.5612,21.5146,21.5426,43395.0
2019-03-12 10:20:00,23.14,23.14,23.06,23.12,82109.0,21.5426,21.5426,21.4681,21.524,82109.0
2019-03-12 10:30:00,23.11,23.14,23.09,23.11,47799.0,21.5146,21.5426,21.496,21.5146,47799.0
2019-03-12 10:40:00,23.11,23.13,23.06,23.08,42793.0,21.5146,21.5333,21.4681,21.4867,42793.0
2019-03-12 10:50:00,23.08,23.1,23.06,23.1,18144.0,21.4867,21.5053,21.4681,21.5053,18144.0
2019-03-12 11:00:00,23.1,23.11,23.05,23.07,92232.0,21.5053,21.5146,21.4588,21.4774,92232.0
2019-03-12 11:10:00,23.08,23.1,23.04,23.06,57037.0,21.4867,21.5053,21.4495,21.4681,57037.0
2019-03-12 11:20:00,23.06,23.08,23.05,23.07,52650.0,21.4681,21.4867,21.4588,21.4774,52650.0
2019-03-12 11:30:00,23.06,23.1,23.04,23.09,143443.0,21.4681,21.5053,21.4495,21.496,143443.0
2019-03-12 11:40:00,23.08,23.09,23.06,23.09,32616.0,21.4867,21.496,21.4681,21.496,32616.0
2019-03-12 11:50:00,23.09,23.13,23.08,23.1,85700.0,21.496,21.5333,21.4867,21.5053,85700.0
2019-03-12 12:00:00,23.1,23.11,23.08,23.11,41964.0,21.5053,21.5146,21.4867,21.5146,41964.0
2019-03-12 12:10:00,23.11,23.15,23.1,23.13,46120.0,21.5146,21.5519,21.5053,21.5333,46120.0
2019-03-12 12:20:00,23.12,23.14,23.1,23.13,41088.0,21.524,21.5426,21.5053,21.5333,41088.0
2019-03-12 12:30:00,23.12,23.14,23.12,23.13,28510.0,21.524,21.5426,21.524,21.5333,28510.0
2019-03-12 12:40:00,23.13,23.13,23.1,23.11,23070.0,21.5333,21.5333,21.5053,21.5146,23070.0
2019-03-12 12:50:00,23.11,23.15,23.05,23.14,109323.0,21.5146,21.5519,21.4588,21.5426,109323.0
2019-03-12 13:00:00,23.14,23.15,23.09,23.11,57704.0,21.5426,21.5519,21.496,21.5146,57704.0
2019-03-12 13:10:00,23.12,23.12,23.08,23.09,23164.0,21.524,21.524,21.4867,21.496,23164.0
2019-03-12 13:20:00,23.09,23.11,23.08,23.11,14916.0,21.496,21.5146,21.4867,21.5146,14916.0
2019-03-12 13:30:00,23.11,23.15,23.1,23.12,77565.0,21.5146,21.5519,21.5053,21.524,77565.0
2019-03-12 13:40:00,23.12,23.16,23.11,23.14,63644.0,21.524,21.5612,21.5146,21.5426,63644.0
2019-03-12 13:50:00,23.14,23.18,23.13,23.16,51065.0,21.5426,21.5798,21.5333,21.5612,51065.0
2019-03-12 14:00:00,23.16,23.16,23.12,23.13,30275.0,21.5612,21.5612,21.524,21.5333,30275.0
2019-03-12 14:10:00,23.13,23.15,23.12,23.14,13765.0,21.5333,21.5519,21.524,21.5426,13765.0
2019-03-12 14:20:00,23.14,23.15,23.13,23.15,24275.0,21.5426,21.5519,21.5333,21.5519,24275.0
2019-03-12 14:30:00,23.15,23.18,23.14,23.14,57140.0,21.5519,21.5798,21.5426,21.5426,57140.0
2019-03-12 14:40:00,23.15,23.16,23.14,23.14,67505.0,21.5519,21.5612,21.5426,21.5426,67505.0
2019-03-12 14:50:00,23.14,23.15,23.11,23.14,51825.0,21.5426,21.5519,21.5146,21.5426,51825.0
2019-03-12 15:00:00,23.14,23.16,23.12,23.16,31851.0,21.5426,21.5612,21.524,21.5612,31851.0
2019-03-12 15:10:00,23.15,23.16,23.09,23.1,73301.0,21.5519,21.5612,21.496,21.5053,73301.0
2019-03-12 15:20:00,23.11,23.14,23.09,23.12,68502.0,21.5146,21.5426,21.496,21.524,68502.0
2019-03-12 15:30:00,23.12,23.12,23.1,23.11,53195.0,21.524,21.524,21.5053,21.5146,53195.0
2019-03-12 15:40:00,23.11,23.14,23.1,23.13,107363.0,21.5146,21.5426,21.5053,21.5333,107363.0
2019-03-12 15:50:00,23.14,23.19,23.13,23.19,598275.0,21.5426,21.5891,21.5333,21.5891,598275.0
2019-03-13 09:30:00,23.26,23.37,23.15,23.34,66208.0,21.6543,21.7567,21.5519,21.7288,66208.0
2019-03-13 09:40:00,23.34,23.43,23.34,23.38,42690.0,21.7288,21.8126,21.7288,21.766,42690.0
2019-03-13 09:50:00,23.39,23.49,23.38,23.44,40417.0,21.7753,21.8684,21.766,21.8219,40417.0
2019-03-13 10:00:00,23.44,23.5,23.43,23.49,31382.0,21.8219,21.8777,21.8126,21.8684,31382.0
2019-03-13 10:10:00,23.49,23.54,23.47,23.5,33589.0,21.8684,21.915,21.8498,21.8777,33589.0
2019-03-13 10:20:00,23.5,23.53,23.49,23.52,47534.0,21.8777,21.9057,21.8684,21.8963,47534.0
2019-03-13 10:30:00,23.52,23.57,23.52,23.55,44555.0,21.8963,21.9429,21.8963,21.9243,44555.0
2019-03-13 10:40:00,23.55,23.57,23.53,23.56,40633.0,21.9243,21.9429,21.9057,21.9336,40633.0
2019-03-13 10:50:00,23.57,23.61,23.56,23.58,97294.0,21.9429,21.9801,21.9336,21.9522,97294.0
2019-03-13 11:00:00,23.58,23.63,23.57,23.63,43656.0,21.9522,21.9988,21.9429,21.9988,43656.0
2019-03-13 11:10:00,23.63,23.66,23.62,23.64,45431.0,21.9988,22.0267,21.9894,22.0081,45431.0
2019-03-13 11:20:00,23.64,23.69,23.61,23.68,53635.0,22.0081,22.0546,21.9801,22.0453,53635.0
2019-03-13 11:30:00,23.69,23.73,23.68,23.71,101993.0,22.0546,22.0918,22.0453,22.0732,101993.0
2019-03-13 11:40:00,23.71,23.72,23.67,23.68,103856.0,22.0732,22.0825,22.036,22.0453,103856.0
2019-03-13 11:50:00,23.68,23.68,23.61,23.62,79342.0,22.0453,22.0453,21.9801,21.9894,79342.0
2019-03-13 12:00:00,23.62,23.63,23.58,23.58,60718.0,21.9894,21.9988,21.9522,21.9522,60718.0
2019-03-13 12:10:00,23.58,23.59,23.57,23.57,23504.0,21.9522,21.9615,21.9429,21.9429,23504.0
2019-03-13 12:20:00,23.57,23.59,23.55,23.59,48370.0,21.9429,21.9615,21.9243,21.9615,48370.0
2019-03-13 12:30:00,23.6,23.6,23.57,23.59,29318.0,21.9708,21.9708,21.9429,21.9615,29318.0
2019-03-13 12:40:00,23.59,23.62,23.58,23.59,57000.0,21.9615,21.9894,21.9522,21.9615,57000.0
2019-03-13 12:50:00,23.59,23.64,23.59,23.64,67812.0,21.9615,22.0081,21.9615,22.0081,67812.0
2019-03-13 13:00:00,23.64,23.66,23.61,23.62,76838.0,22.0081,22.0267,21.9801,21.9894,76838.0
2019-03-13 13:10:00,23.62,23.62,23.6,23.61,31080.0,21.9894,21.9894,21.9708,21.9801,31080.0
2019-03-13 13:20:00,23.61,23.67,23.6,23.65,52518.0,21.9801,22.036,21.9708,22.0174,52518.0
2019-03-13 13:30:00,23.65,23.7,23.65,23.7,34532.0,22.0174,22.0639,22.0174,22.0639,34532.0
2019-03-13 13:40:00,23.69,23.72,23.68,23.71,83256.0,22.0546,22.0825,22.0453,22.0732,83256.0
2019-03-13 13:50:00,23.72,23.75,23.71,23.72,71087.0,22.0825,22.1105,22.0732,22.0825,71087.0
2019-03-13 14:00:00,23.72,23.75,23.72,23.73,38317.0,22.0825,22.1105,22.0825,22.0918,38317.0
2019-03-13 14:10:00,23.74,23.77,23.72,23.75,101911.0,22.1012,22.1291,22.0825,22.1105,101911.0
2019-03-13 14:20:00,23.76,23.77,23.73,23.73,45646.0,22.1198,22.1291,22.0918,22.0918,45646.0
2019-03-13 14:30:00,23.73,23.75,23.72,23.74,54569.0,22.0918,22.1105,22.0825,22.1012,54569.0
2019-03-13 14:40:00,23.73,23.75,23.7,23.73,73804.0,22.0918,22.1105,22.0639,22.0918,73804.0
2019-03-13 14:50:00,23.73,23.75,23.71,23.73,46961.0,22.0918,22.1105,22.0732,22.0918,46961.0
2019-03-13 15:00:00,23.73,23.75,23.71,23.71,65252.0,22.0918,22.1105,22.0732,22.0732,65252.0
2019-03-13 15:10:00,23.72,23.75,23.71,23.73,110182.0,22.0825,22.1105,22.0732,22.0918,110182.0
2019-03-13 15:20:00,23.73,23.8,23.72,23.79,147534.0,22.0918,22.157,22.0825,22.1477,147534.0
2019-03-13 15:30:00,23.78,23.84,23.77,23.81,130162.0,22.1384,22.1943,22.1291,22.1663,130162.0
2019-03-13 15:40:00,23.8,23.88,23.79,23.82,227926.0,22.157,22.2315,22.1477,22.1756,227926.0
2019-03-13 15:50:00,23.82,23.85,23.8,23.82,480773.0,22.1756,22.2036,22.157,22.1756,480773.0
2019-03-14 09:30:00,23.84,23.86,23.69,23.83,65970.0,22.1943,22.2129,22.0546,22.1849,65970.0
2019-03-14 09:40:00,23.82,23.88,23.81,23.83,33666.0,22.1756,22.2315,22.1663,22.1849,33666.0
2019-03-14 09:50:00,23.83,23.85,23.77,23.84,75190.0,22.1849,22.2036,22.1291,22.1943,75190.0
2019-03-14 10:00:00,23.83,23.84,23.68,23.73,71257.0,22.1849,22.1943,22.0453,22.0918,71257.0
2019-03-14 10:10:00,23.74,23.8,23.74,23.78,17115.0,22.1012,22.157,22.1012,22.1384,17115.0
2019-03-14 10:20:00,23.78,23.85,23.77,23.79,72246.0,22.1384,22.2036,22.1291,22.1477,72246.0
2019-03-14 10:30:00,23.78,23.84,23.77,23.82,48268.0,22.1384,22.1943,22.1291,22.1756,48268.0
2019-03-14 10:40:00,23.82,23.86,23.81,23.85,38495.0,22.1756,22.2129,22.1663,22.2036,38495.0
2019-03-14 10:50:00,23.84,23.91,23.84,23.91,48775.0,22.1943,22.2594,22.1943,22.2594,48775.0
2019-03-14 11:00:00,23.9,23.93,23.87,23.9,30000.0,22.2501,22.278,22.2222,22.2501,30000.0
2019-03-14 11:10:00,23.91,23.91,23.88,23.89,23720.0,22.2594,22.2594,22.2315,22.2408,23720.0
2019-03-14 11:20:00,23.89,23.92,23.88,23.92,43509.0,22.2408,22.2687,22.2315,22.2687,43509.0
2019-03-14 11:30:00,23.91,23.94,23.9,23.94,40631.0,22.2594,22.2874,22.2501,22.2874,40631.0
2019-03-14 11:40:00,23.94,23.98,23.93,23.98,49987.0,22.2874,22.3246,22.278,22.3246,49987.0
2019-03-14 11:50:00,23.97,23.98,23.96,23.96,63195.0,22.3153,22.3246,22.306,22.306,63195.0
2019-03-14 12:00:00,23.97,23.97,23.96,23.96,21317.0,22.3153,22.3153,22.306,22.306,21317.0
2019-03-14 12:10:00,23.97,23.99,23.96,23.98,37091.0,22.3153,22.3339,22.306,22.3246,37091.0
2019-03-14 12:20:00,23.98,24.0,23.97,23.98,148688.0,22.3246,22.3432,22.3153,22.3246,148688.0
2019-03-14 12:30:00,23.98,24.0,23.98,23.98,62308.0,22.3246,22.3432,22.3246,22.3246,62308.0
2019-03-14 12:40:00,23.98,23.99,23.98,23.99,23556.0,22.3246,22.3339,22.3246,22.3339,23556.0
2019-03-14 12:50:00,23.98,24.0,23.97,23.98,45171.0,22.3246,22.3432,22.3153,22.3246,45171.0
2019-03-14 13:00:00,23.98,24.0,23.97,24.0,80326.0,22.3246,22.3432,22.3153,22.3432,80326.0
2019-03-14 13:10:00,24.0,24.0,23.98,24.0,80846.0,22.3432,22.3432,22.3246,22.3432,80846.0
2019-03-14 13:20:00,23.99,24.41,23.97,24.21,1378712.0,22.3339,22.7249,22.3153,22.5387,1378712.0
2019-03-14 13:30:00,24.21,24.24,24.13,24.23,173078.0,22.5387,22.5666,22.4642,22.5573,173078.0
2019-03-14 13:40:00,24.23,24.33,24.19,24.29,230182.0,22.5573,22.6504,22.5201,22.6132,230182.0
2019-03-14 13:50:00,24.28,24.3,24.24,24.26,195500.0,22.6039,22.6225,22.5666,22.5853,195500.0
2019-03-14 14:00:00,24.26,24.29,24.22,24.26,104885.0,22.5853,22.6132,22.548,22.5853,104885.0
2019-03-14 14:10:00,24.27,24.34,24.26,24.28,103845.0,22.5946,22.6597,22.5853,22.6039,103845.0
2019-03-14 14:20:00,24.28,24.3,24.2,24.23,79068.0,22.6039,22.6225,22.5294,22.5573,79068.0
2019-03-14 14:30:00,24.23,24.24,24.13,24.15,128980.0,22.5573,22.5666,22.4642,22.4829,128980.0
2019-03-14 14:40:00,24.15,24.25,24.15,24.21,78808.0,22.4829,22.576,22.4829,22.5387,78808.0
2019-03-14 14:50:00,24.21,24.21,24.15,24.18,95583.0,22.5387,22.5387,22.4829,22.5108,95583.0
2019-03-14 15:00:00,24.18,24.2,24.14,24.18,122621.0,22.5108,22.5294,22.4735,22.5108,122621.0
2019-03-14 15:10:00,24.18,24.19,24.12,24.14,105087.0,22.5108,22.5201,22.4549,22.4735,105087.0
2019-03-14 15:20:00,24.14,24.16,24.08,24.1,206902.0,22.4735,22.4922,22.4177,22.4363,206902.0
2019-03-14 15:30:00,24.1,24.13,24.04,24.12,212355.0,22.4363,22.4642,22.3804,22.4549,212355.0
2019-03-14 15:40:00,24.12,24.14,24.07,24.13,314024.0,22.4549,22.4735,22.4084,22.4642,314024.0
2019-03-14 15:50:00,24.13,24.15,24.08,24.14,373661.0,22.4642,22.4829,22.4177,22.4735,373661.0
2019-03-15 09:30:00,24.22,24.27,24.07,24.08,76134.0,22.548,22.5946,22.4084,22.4177,76134.0
2019-03-15 09:40:00,24.09,24.16,24.0,24.13,146811.0,22.427,22.4922,22.3432,22.4642,146811.0
2019-03-15 09:50:00,24.13,24.18,24.07,24.07,32970.0,22.4642,22.5108,22.4084,22.4084,32970.0
2019-03-15 10:00:00,24.07,24.11,24.05,24.08,26852.0,22.4084,22.4456,22.3898,22.4177,26852.0
2019-03-15 10:10:00,24.07,24.12,24.07,24.09,21765.0,22.4084,22.4549,22.4084,22.427,21765.0
2019-03-15 10:20:00,24.08,24.09,24.04,24.05,19003.0,22.4177,22.427,22.3804,22.3898,19003.0
2019-03-15 10:30:00,24.05,24.09,24.04,24.05,26364.0,22.3898,22.427,22.3804,22.3898,26364.0
2019-03-15 10:40:00,24.05,24.05,24.01,24.01,19722.0,22.3898,22.3898,22.3525,22.3525,19722.0
2019-03-15 10:50:00,24.01,24.06,23.98,23.98,60317.0,22.3525,22.3991,22.3246,22.3246,60317.0
2019-03-15 11:00:00,23.98,24.07,23.98,24.04,65493.0,22.3246,22.4084,22.3246,22.3804,65493.0
2019-03-15 11:10:00,24.04,24.04,23.97,23.99,98032.0,22.3804,22.3804,22.3153,22.3339,98032.0
2019-03-15 11:20:00,23.99,24.06,23.99,24.01,28492.0,22.3339,22.3991,22.3339,22.3525,28492.0
2019-03-15 11:30:00,24.02,24.02,23.96,23.97,23074.0,22.3618,22.3618,22.306,22.3153,23074.0
2019-03-15 11:40:00,23.97,24.06,23.96,24.06,25052.0,22.3153,22.3991,22.306,22.3991,25052.0
2019-03-15 11:50:00,24.05,24.06,24.02,24.03,27671.0,22.3898,22.3991,22.3618,22.3711,27671.0
2019-03-15 12:00:00,24.03,24.03,24.01,24.03,10337.0,22.3711,22.3711,22.3525,22.3711,10337.0
2019-03-15 12:10:00,24.02,24.06,24.02,24.05,15973.0,22.3618,22.3991,22.3618,22.3898,15973.0
2019-03-15 12:20:00,24.05,24.09,24.04,24.07,33330.0,22.3898,22.427,22.3804,22.4084,33330.0
2019-03-15 12:30:00,24.06,24.09,24.05,24.07,17889.0,22.3991,22.427,22.3898,22.4084,17889.0
2019-03-15 12:40:00,24.07,24.1,24.07,24.09,16315.0,22.4084,22.4363,22.4084,22.427,16315.0
2019-03-15 12:50:00,24.1,24.12,24.05,24.05,105603.0,22.4363,22.4549,22.3898,22.3898,105603.0
2019-03-15 13:00:00,24.05,24.09,24.04,24.09,24630.0,22.3898,22.427,22.3804,22.427,24630.0
2019-03-15 13:10:00,24.08,24.09,24.05,24.05,12592.0,22.4177,22.427,22.3898,22.3898,12592.0
2019-03-15 13:20:00,24.06,24.06,24.03,24.04,8415.0,22.3991,22.3991,22.3711,22.3804,8415.0
2019-03-15 13:30:00,24.04,24.07,24.04,24.06,13203.0,22.3804,22.4084,22.3804,22.3991,13203.0
2019-03-15 13:40:00,24.06,24.08,24.05,24.08,22992.0,22.3991,22.4177,22.3898,22.4177,22992.0
2019-03-15 13:50:00,24.07,24.08,24.04,24.04,15570.0,22.4084,22.4177,22.3804,22.3804,15570.0
2019-03-15 14:00:00,24.04,24.06,24.03,24.05,24369.0,22.3804,22.3991,22.3711,22.3898,24369.0
2019-03-15 14:10:00,24.04,24.07,24.04,24.04,28783.0,22.3804,22.4084,22.3804,22.3804,28783.0
2019-03-15 14:20:00,24.05,24.07,24.03,24.05,29405.0,22.3898,22.4084,22.3711,22.3898,29405.0
2019-03-15 14:30:00,24.05,24.08,24.05,24.07,26423.0,22.3898,22.4177,22.3898,22.4084,26423.0
2019-03-15 14:40:00,24.07,24.08,24.03,24.05,34024.0,22.4084,22.4177,22.3711,22.3898,34024.0
2019-03-15 14:50:00,24.05,24.08,24.03,24.08,41697.0,22.3898,22.4177,22.3711,22.4177,41697.0
2019-03-15 15:00:00,24.07,24.08,24.02,24.02,31447.0,22.4084,22.4177,22.3618,22.3618,31447.0
2019-03-15 15:10:00,24.03,24.05,24.0,24.03,30185.0,22.3711,22.3898,22.3432,22.3711,30185.0
2019-03-15 15:20:00,24.03,24.07,24.03,24.04,30191.0,22.3711,22.4084,22.3711,22.3804,30191.0
2019-03-15 15:30:00,24.05,24.09,24.03,24.08,83098.0,22.3898,22.427,22.3711,22.4177,83098.0
2019-03-15 15:40:00,24.09,24.16,24.09,24.12,101227.0,22.427,22.4922,22.427,22.4549,101227.0
2019-03-15 15:50:00,24.12,24.18,24.08,24.16,289957.0,22.4549,22.5108,22.4177,22.4922,289957.0
2019-03-18 09:30:00,24.26,24.5,24.23,24.38,63573.0,22.5853,22.8087,22.5573,22.697,63573.0
2019-03-18 09:40:00,24.38,24.53,24.38,24.46,69321.0,22.697,22.8366,22.697,22.7715,69321.0
2019-03-18 09:50:00,24.46,24.47,24.36,24.37,25838.0,22.7715,22.7808,22.6784,22.6877,25838.0
2019-03-18 10:00:00,24.36,24.37,24.31,24.32,21926.0,22.6784,22.6877,22.6318,22.6411,21926.0
2019-03-18 10:10:00,24.32,24.33,24.25,24.31,11107.0,22.6411,22.6504,22.576,22.6318,11107.0
2019-03-18 10:20:00,24.3,24.32,24.26,24.32,27345.0,22.6225,22.6411,22.5853,22.6411,27345.0
2019-03-18 10:30:00,24.32,24.33,24.3,24.31,37182.0,22.6411,22.6504,22.6225,22.6318,37182.0
2019-03-18 10:40:00,24.31,24.36,24.3,24.35,60751.0,22.6318,22.6784,22.6225,22.669,60751.0
2019-03-18 10:50:00,24.35,24.39,24.33,24.39,46391.0,22.669,22.7063,22.6504,22.7063,46391.0
2019-03-18 11:00:00,24.39,24.45,24.39,24.41,39570.0,22.7063,22.7621,22.7063,22.7249,39570.0
2019-03-18 11:10:00,24.41,24.42,24.35,24.35,36755.0,22.7249,22.7342,22.669,22.669,36755.0
2019-03-18 11:20:00,24.35,24.39,24.31,24.39,112922.0,22.669,22.7063,22.6318,22.7063,112922.0
2019-03-18 11:30:00,24.38,24.39,24.33,24.35,32558.0,22.697,22.7063,22.6504,22.669,32558.0
2019-03-18 11:40:00,24.35,24.45,24.35,24.45,46336.0,22.669,22.7621,22.669,22.7621,46336.0
2019-03-18 11:50:00,24.45,24.45,24.39,24.39,38491.0,22.7621,22.7621,22.7063,22.7063,38491.0
2019-03-18 12:00:00,24.39,24.43,24.36,24.37,57601.0,22.7063,22.7435,22.6784,22.6877,57601.0
2019-03-18 12:10:00,24.38,24.39,24.34,24.34,25263.0,22.697,22.7063,22.6597,22.6597,25263.0
2019-03-18 12:20:00,24.35,24.4,24.34,24.39,17912.0,22.669,22.7156,22.6597,22.7063,17912.0
2019-03-18 12:30:00,24.38,24.43,24.37,24.41,30333.0,22.697,22.7435,22.6877,22.7249,30333.0
2019-03-18 12:40:00,24.42,24.47,24.41,24.46,18670.0,22.7342,22.7808,22.7249,22.7715,18670.0
2019-03-18 12:50:00,24.46,24.47,24.43,24.43,23199.0,22.7715,22.7808,22.7435,22.7435,23199.0
2019-03-18 13:00:00,24.44,24.46,24.42,24.42,34153.0,22.7528,22.7715,22.7342,22.7342,34153.0
2019-03-18 13:10:00,24.42,24.45,24.42,24.44,23204.0,22.7342,22.7621,22.7342,22.7528,23204.0
2019-03-18 13:20:00,24.44,24.45,24.42,24.42,22764.0,22.7528,22.7621,22.7342,22.7342,22764.0
2019-03-18 13:30:00,24.43,24.47,24.42,24.46,23312.0,22.7435,22.7808,22.7342,22.7715,23312.0
2019-03-18 13:40:00,24.45,24.45,24.36,24.36,68943.0,22.7621,22.7621,22.6784,22.6784,68943.0
2019-03-18 13:50:00,24.36,24.4,24.35,24.37,27023.0,22.6784,22.7156,22.669,22.6877,27023.0
2019-03-18 14:00:00,24.37,24.41,24.37,24.4,22862.0,22.6877,22.7249,22.6877,22.7156,22862.0
2019-03-18 14:10:00,24.4,24.41,24.38,24.39,21547.0,22.7156,22.7249,22.697,22.7063,21547.0
2019-03-18 14:20:00,24.39,24.42,24.37,24.42,25249.0,22.7063,22.7342,22.6877,22.7342,25249.0
2019-03-18 14:30:00,24.41,24.45,24.41,24.43,43950.0,22.7249,22.7621,22.7249,22.7435,43950.0
2019-03-18 14:40:00,24.42,24.47,24.42,24.47,33574.0,22.7342,22.7808,22.7342,22.7808,33574.0
2019-03-18 14:50:00,24.47,24.48,24.45,24.46,38925.0,22.7808,22.7901,22.7621,22.7715,38925.0
2019-03-18 15:00:00,24.46,24.51,24.46,24.5,66927.0,22.7715,22.818,22.7715,22.8087,66927.0
2019-03-18 15:10:00,24.5,24.53,24.47,24.5,71113.0,22.8087,22.8366,22.7808,22.8087,71113.0
2019-03-18 15:20:00,24.5,24.53,24.48,24.52,59093.0,22.8087,22.8366,22.7901,22.8273,59093.0
2019-03-18 15:30:00,24.53,24.55,24.51,24.52,101843.0,22.8366,22.8552,22.818,22.8273,101843.0
2019-03-18 15:40:00,24.51,24.58,24.51,24.55,163210.0,22.818,22.8832,22.818,22.8552,163210.0
2019-03-18 15:50:00,24.55,24.57,24.48,24.51,327606.0,22.8552,22.8739,22.7901,22.818,327606.0
2019-03-19 09:30:00,24.62,24.62,24.47,24.54,71876.0,22.9204,22.9204,22.7808,22.8459,71876.0
2019-03-19 09:40:00,24.55,24.56,24.42,24.46,46469.0,22.8552,22.8646,22.7342,22.7715,46469.0
2019-03-19 09:50:00,24.46,24.48,24.42,24.46,45179.0,22.7715,22.7901,22.7342,22.7715,45179.0
2019-03-19 10:00:00,24.46,24.55,24.44,24.52,26876.0,22.7715,22.8552,22.7528,22.8273,26876.0
2019-03-19 10:10:00,24.52,24.57,24.49,24.51,64510.0,22.8273,22.8739,22.7994,22.818,64510.0
2019-03-19 10:20:00,24.5,24.52,24.45,24.48,53654.0,22.8087,22.8273,22.7621,22.7901,53654.0
2019-03-19 10:30:00,24.47,24.5,24.47,24.48,32916.0,22.7808,22.8087,22.7808,22.7901,32916.0
2019-03-19 10:40:00,24.48,24.49,24.47,24.48,18445.0,22.7901,22.7994,22.7808,22.7901,18445.0
2019-03-19 10:50:00,24.48,24.48,24.36,24.36,78617.0,22.7901,22.7901,22.6784,22.6784,78617.0
2019-03-19 11:00:00,24.36,24.45,24.36,24.39,173213.0,22.6784,22.7621,22.6784,22.7063,173213.0
2019-03-19 11:10:00,24.39,24.44,24.38,24.41,42218.0,22.7063,22.7528,22.697,22.7249,42218.0
2019-03-19 11:20:00,24.4,24.42,24.37,24.39,32162.0,22.7156,22.7342,22.6877,22.7063,32162.0
2019-03-19 11:30:00,24.38,24.45,24.36,24.43,64168.0,22.697,22.7621,22.6784,22.7435,64168.0
2019-03-19 11:40:00,24.43,24.48,24.42,24.47,47082.0,22.7435,22.7901,22.7342,22.7808,47082.0
2019-03-19 11:50:00,24.47,24.53,24.47,24.5,70047.0,22.7808,22.8366,22.7808,22.8087,70047.0
2019-03-19 12:00:00,24.5,24.52,24.48,24.5,36989.0,22.8087,22.8273,22.7901,22.8087,36989.0
2019-03-19 12:10:00,24.49,24.51,24.48,24.49,17316.0,22.7994,22.818,22.7901,22.7994,17316.0
2019-03-19 12:20:00,24.49,24.5,24.46,24.49,110721.0,22.7994,22.8087,22.7715,22.7994,110721.0
2019-03-19 12:30:00,24.48,24.5,24.46,24.46,67271.0,22.7901,22.8087,22.7715,22.7715,67271.0
2019-03-19 12:40:00,24.46,24.51,24.31,24.32,111863.0,22.7715,22.818,22.6318,22.6411,111863.0
2019-03-19 12:50:00,24.32,24.41,24.31,24.41,162962.0,22.6411,22.7249,22.6318,22.7249,162962.0
2019-03-19 13:00:00,24.41,24.41,24.35,24.37,77862.0,22.7249,22.7249,22.669,22.6877,77862.0
2019-03-19 13:10:00,24.37,24.4,24.35,24.38,31239.0,22.6877,22.7156,22.669,22.697,31239.0
2019-03-19 13:20:00,24.37,24.39,24.33,24.33,86461.0,22.6877,22.7063,22.6504,22.6504,86461.0
2019-03-19 13:30:00,24.33,24.33,24.3,24.31,30879.0,22.6504,22.6504,22.6225,22.6318,30879.0
2019-03-19 13:40:00,24.31,24.31,24.25,24.26,34080.0,22.6318,22.6318,22.576,22.5853,34080.0
2019-03-19 13:50:00,24.27,24.28,24.22,24.24,59811.0,22.5946,22.6039,22.548,22.5666,59811.0
2019-03-19 14:00:00,24.23,24.29,24.21,24.22,142207.0,22.5573,22.6132,22.5387,22.548,142207.0
2019-03-19 14:10:00,24.21,24.23,24.18,24.19,53679.0,22.5387,22.5573,22.5108,22.5201,53679.0
2019-03-19 14:20:00,24.19,24.21,24.17,24.18,56902.0,22.5201,22.5387,22.5015,22.5108,56902.0
2019-03-19 14:30:00,24.18,24.19,24.15,24.15,62735.0,22.5108,22.5201,22.4829,22.4829,62735.0
2019-03-19 14:40:00,24.15,24.18,24.14,24.16,42841.0,22.4829,22.5108,22.4735,22.4922,42841.0
2019-03-19 14:50:00,24.16,24.17,24.1,24.1,69712.0,22.4922,22.5015,22.4363,22.4363,69712.0
2019-03-19 15:00:00,24.11,24.13,24.08,24.11,108137.0,22.4456,22.4642,22.4177,22.4456,108137.0
2019-03-19 15:10:00,24.11,24.11,24.06,24.1,178595.0,22.4456,22.4456,22.3991,22.4363,178595.0
2019-03-19 15:20:00,24.11,24.11,24.07,24.09,208277.0,22.4456,22.4456,22.4084,22.427,208277.0
2019-03-19 15:30:00,24.09,24.11,24.06,24.09,99851.0,22.427,22.4456,22.3991,22.427,99851.0
2019-03-19 15:40:00,24.09,24.13,24.08,24.13,130358.0,22.427,22.4642,22.4177,22.4642,130358.0
2019-03-19 15:50:00,24.13,24.2,24.12,24.2,517109.0,22.4642,22.5294,22.4549,22.5294,517109.0
2019-03-20 09:30:00,24.04,24.1,23.8,23.8,108132.0,22.3804,22.4363,22.157,22.157,108132.0
2019-03-20 09:40:00,23.81,23.92,23.81,23.91,53084.0,22.1663,22.2687,22.1663,22.2594,53084.0
2019-03-20 09:50:00,23.9,23.96,23.85,23.87,47413.0,22.2501,22.306,22.2036,22.2222,47413.0
2019-03-20 10:00:00,23.87,23.96,23.86,23.93,12910.0,22.2222,22.306,22.2129,22.278,12910.0
2019-03-20 10:10:00,23.92,23.93,23.89,23.9,94330.0,22.2687,22.278,22.2408,22.2501,94330.0
2019-03-20 10:20:00,23.91,23.92,23.77,23.78,91730.0,22.2594,22.2687,22.1291,22.1384,91730.0
2019-03-20 10:30:00,23.78,23.86,23.76,23.85,175816.0,22.1384,22.2129,22.1198,22.2036,175816.0
2019-03-20 10:40:00,23.85,23.96,23.85,23.96,53616.0,22.2036,22.306,22.2036,22.306,53616.0
2019-03-20 10:50:00,23.96,23.99,23.91,23.91,38815.0,22.306,22.3339,22.2594,22.2594,38815.0
2019-03-20 11:00:00,23.92,23.93,23.88,23.92,59324.0,22.2687,22.278,22.2315,22.2687,59324.0
2019-03-20 11:10:00,23.92,23.92,23.89,23.89,17666.0,22.2687,22.2687,22.2408,22.2408,17666.0
2019-03-20 11:20:00,23.89,23.89,23.82,23.83,12746.0,22.2408,22.2408,22.1756,22.1849,12746.0
2019-03-20 11:30:00,23.83,23.86,23.82,23.84,98018.0,22.1849,22.2129,22.1756,22.1943,98018.0
2019-03-20 11:40:00,23.84,23.86,23.82,23.84,60385.0,22.1943,22.2129,22.1756,22.1943,60385.0
2019-03-20 11:50:00,23.84,23.86,23.76,23.8,92482.0,22.1943,22.2129,22.1198,22.157,92482.0
2019-03-20 12:00:00,23.81,23.84,23.8,23.81,19160.0,22.1663,22.1943,22.157,22.1663,19160.0
2019-03-20 12:10:00,23.81,23.82,23.78,23.8,48955.0,22.1663,22.1756,22.1384,22.157,48955.0
2019-03-20 12:20:00,23.79,23.82,23.78,23.8,67690.0,22.1477,22.1756,22.1384,22.157,67690.0
2019-03-20 12:30:00,23.8,23.86,23.77,23.86,138250.0,22.157,22.2129,22.1291,22.2129,138250.0
2019-03-20 12:40:00,23.86,23.87,23.85,23.86,23909.0,22.2129,22.2222,22.2036,22.2129,23909.0
2019-03-20 12:50:00,23.86,23.86,23.83,23.85,23297.0,22.2129,22.2129,22.1849,22.2036,23297.0
2019-03-20 13:00:00,23.85,23.88,23.85,23.85,17263.0,22.2036,22.2315,22.2036,22.2036,17263.0
2019-03-20 13:10:00,23.85,23.86,23.84,23.85,11442.0,22.2036,22.2129,22.1943,22.2036,11442.0
2019-03-20 13:20:00,23.85,23.85,23.82,23.84,33687.0,22.2036,22.2036,22.1756,22.1943,33687.0
2019-03-20 13:30:00,23.84,23.87,23.84,23.86,28464.0,22.1943,22.2222,22.1943,22.2129,28464.0
2019-03-20 13:40:00,23.85,23.97,23.85,23.92,88441.0,22.2036,22.3153,22.2036,22.2687,88441.0
2019-03-20 13:50:00,23.92,23.93,23.86,23.93,26722.0,22.2687,22.278,22.2129,22.278,26722.0
2019-03-20 14:00:00,23.95,24.03,23.9,24.01,16109.0,22.2967,22.3711,22.2501,22.3525,16109.0
2019-03-20 14:10:00,24.02,24.07,23.92,23.93,68932.0,22.3618,22.4084,22.2687,22.278,68932.0
2019-03-20 14:20:00,23.93,24.03,23.91,24.02,56748.0,22.278,22.3711,22.2594,22.3618,56748.0
2019-03-20 14:30:00,24.03,24.06,23.97,24.05,32188.0,22.3711,22.3991,22.3153,22.3898,32188.0
2019-03-20 14:40:00,24.05,24.2,23.99,24.15,98550.0,22.3898,22.5294,22.3339,22.4829,98550.0
2019-03-20 14:50:00,24.15,24.16,24.09,24.14,59634.0,22.4829,22.4922,22.427,22.4735,59634.0
2019-03-20 15:00:00,24.14,24.18,24.07,24.08,140934.0,22.4735,22.5108,22.4084,22.4177,140934.0
2019-03-20 15:10:00,24.09,24.09,24.04,24.06,54035.0,22.427,22.427,22.3804,22.3991,54035.0
2019-03-20 15:20:00,24.05,24.07,24.02,24.04,41665.0,22.3898,22.4084,22.3618,22.3804,41665.0
2019-03-20 15:30:00,24.04,24.09,24.04,24.05,219262.0,22.3804,22.427,22.3804,22.3898,219262.0
2019-03-20 15:40:00,24.05,24.1,24.01,24.01,104852.0,22.3898,22.4363,22.3525,22.3525,104852.0
2019-03-20 15:50:00,24.02,24.1,24.0,24.09,287415.0,22.3618,22.4363,22.3432,22.427,287415.0
2019-03-21 09:30:00,23.98,24.07,23.9,24.0,29389.0,22.3246,22.4084,22.2501,22.3432,29389.0
2019-03-21 09:40:00,24.0,24.09,23.98,24.07,46106.0,22.3432,22.427,22.3246,22.4084,46106.0
2019-03-21 09:50:00,24.07,24.14,24.01,24.11,20344.0,22.4084,22.4735,22.3525,22.4456,20344.0
2019-03-21 10:00:00,24.11,24.12,24.07,24.12,38873.0,22.4456,22.4549,22.4084,22.4549,38873.0
2019-03-21 10:10:00,24.12,24.14,24.07,24.08,25620.0,22.4549,22.4735,22.4084,22.4177,25620.0
2019-03-21 10:20:00,24.08,24.15,24.08,24.12,20647.0,22.4177,22.4829,22.4177,22.4549,20647.0
2019-03-21 10:30:00,24.12,24.15,24.1,24.12,15622.0,22.4549,22.4829,22.4363,22.4549,15622.0
2019-03-21 10:40:00,24.12,24.13,24.09,24.11,22172.0,22.4549,22.4642,22.427,22.4456,22172.0
2019-03-21 10:50:00,24.1,24.16,24.1,24.15,22919.0,22.4363,22.4922,22.4363,22.4829,22919.0
2019-03-21 11:00:00,24.14,24.21,24.14,24.17,63357.0,22.4735,22.5387,22.4735,22.5015,63357.0
2019-03-21 11:10:00,24.18,24.25,24.17,24.2,32721.0,22.5108,22.576,22.5015,22.5294,32721.0
2019-03-21 11:20:00,24.21,24.29,24.2,24.26,20062.0,22.5387,22.6132,22.5294,22.5853,20062.0
2019-03-21 11:30:00,24.25,24.27,24.21,24.24,22713.0,22.576,22.5946,22.5387,22.5666,22713.0
2019-03-21 11:40:00,24.24,24.36,24.23,24.36,20680.0,22.5666,22.6784,22.5573,22.6784,20680.0
2019-03-21 11:50:00,24.36,24.39,24.31,24.39,14911.0,22.6784,22.7063,22.6318,22.7063,14911.0
2019-03-21 12:00:00,24.38,24.38,24.24,24.25,54435.0,22.697,22.697,22.5666,22.576,54435.0
2019-03-21 12:10:00,24.26,24.3,24.25,24.28,18203.0,22.5853,22.6225,22.576,22.6039,18203.0
2019-03-21 12:20:00,24.27,24.3,24.25,24.27,21708.0,22.5946,22.6225,22.576,22.5946,21708.0
2019-03-21 12:30:00,24.27,24.28,24.24,24.25,12387.0,22.5946,22.6039,22.5666,22.576,12387.0
2019-03-21 12:40:00,24.25,24.29,24.25,24.29,16292.0,22.576,22.6132,22.576,22.6132,16292.0
2019-03-21 12:50:00,24.29,24.32,24.28,24.3,13445.0,22.6132,22.6411,22.6039,22.6225,13445.0
2019-03-21 13:00:00,24.3,24.37,24.3,24.36,14515.0,22.6225,22.6877,22.6225,22.6784,14515.0
2019-03-21 13:10:00,24.36,24.38,24.32,24.33,9702.0,22.6784,22.697,22.6411,22.6504,9702.0
2019-03-21 13:20:00,24.34,24.38,24.34,24.38,17730.0,22.6597,22.697,22.6597,22.697,17730.0
2019-03-21 13:30:00,24.37,24.4,24.34,24.38,29676.0,22.6877,22.7156,22.6597,22.697,29676.0
2019-03-21 13:40:00,24.39,24.4,24.37,24.39,20843.0,22.7063,22.7156,22.6877,22.7063,20843.0
2019-03-21 13:50:00,24.38,24.45,24.38,24.43,48295.0,22.697,22.7621,22.697,22.7435,48295.0
2019-03-21 14:00:00,24.43,24.55,24.43,24.53,49792.0,22.7435,22.8552,22.7435,22.8366,49792.0
2019-03-21 14:10:00,24.54,24.57,24.51,24.55,41833.0,22.8459,22.8739,22.818,22.8552,41833.0
2019-03-21 14:20:00,24.55,24.61,24.54,24.59,42638.0,22.8552,22.9111,22.8459,22.8925,42638.0
2019-03-21 14:30:00,24.59,24.61,24.56,24.6,41232.0,22.8925,22.9111,22.8646,22.9018,41232.0
2019-03-21 14:40:00,24.6,24.63,24.57,24.63,46608.0,22.9018,22.9297,22.8739,22.9297,46608.0
2019-03-21 14:50:00,24.63,24.64,24.61,24.63,36696.0,22.9297,22.939,22.9111,22.9297,36696.0
2019-03-21 15:00:00,24.63,24.7,24.59,24.64,98261.0,22.9297,22.9949,22.8925,22.939,98261.0
2019-03-21 15:10:00,24.64,24.64,24.56,24.59,49915.0,22.939,22.939,22.8646,22.8925,49915.0
2019-03-21 15:20:00,24.59,24.6,24.54,24.55,54087.0,22.8925,22.9018,22.8459,22.8552,54087.0
2019-03-21 15:30:00,24.55,24.6,24.54,24.59,75095.0,22.8552,22.9018,22.8459,22.8925,75095.0
2019-03-21 15:40:00,24.59,24.63,24.54,24.57,170017.0,22.8925,22.9297,22.8459,22.8739,170017.0
2019-03-21 15:50:00,24.58,24.58,24.52,24.52,241043.0,22.8832,22.8832,22.8273,22.8273,241043.0
2019-03-22 09:30:00,24.29,24.41,24.13,24.2,145237.0,22.6132,22.7249,22.4642,22.5294,145237.0
2019-03-22 09:40:00,24.21,24.27,24.19,24.24,124715.0,22.5387,22.5946,22.5201,22.5666,124715.0
2019-03-22 09:50:00,24.25,24.27,23.96,23.97,223655.0,22.576,22.5946,22.306,22.3153,223655.0
2019-03-22 10:00:00,23.98,24.02,23.86,23.96,38722.0,22.3246,22.3618,22.2129,22.306,38722.0
2019-03-22 10:10:00,23.97,24.07,23.94,24.06,58929.0,22.3153,22.4084,22.2874,22.3991,58929.0
2019-03-22 10:20:00,24.06,24.08,23.9,23.92,32743.0,22.3991,22.4177,22.2501,22.2687,32743.0
2019-03-22 10:30:00,23.92,24.05,23.91,23.93,238678.0,22.2687,22.3898,22.2594,22.278,238678.0
2019-03-22 10:40:00,23.93,23.93,23.82,23.84,33648.0,22.278,22.278,22.1756,22.1943,33648.0
2019-03-22 10:50:00,23.83,23.86,23.79,23.85,171550.0,22.1849,22.2129,22.1477,22.2036,171550.0
2019-03-22 11:00:00,23.84,23.86,23.79,23.82,140298.0,22.1943,22.2129,22.1477,22.1756,140298.0
2019-03-22 11:10:00,23.82,23.89,23.79,23.88,34313.0,22.1756,22.2408,22.1477,22.2315,34313.0
2019-03-22 11:20:00,23.88,23.88,23.75,23.79,23128.0,22.2315,22.2315,22.1105,22.1477,23128.0
2019-03-22 11:30:00,23.77,23.8,23.75,23.76,90508.0,22.1291,22.157,22.1105,22.1198,90508.0
2019-03-22 11:40:00,23.77,23.78,23.73,23.76,177399.0,22.1291,22.1384,22.0918,22.1198,177399.0
2019-03-22 11:50:00,23.76,23.76,23.6,23.62,136235.0,22.1198,22.1198,21.9708,21.9894,136235.0
2019-03-22 12:00:00,23.62,23.69,23.61,23.63,103185.0,21.9894,22.0546,21.9801,21.9988,103185.0
2019-03-22 12:10:00,23.63,23.65,23.56,23.56,101386.0,21.9988,22.0174,21.9336,21.9336,101386.0
2019-03-22 12:20:00,23.57,23.62,23.53,23.61,139940.0,21.9429,21.9894,21.9057,21.9801,139940.0
2019-03-22 12:30:00,23.61,23.64,23.57,23.6,36090.0,21.9801,22.0081,21.9429,21.9708,36090.0
2019-03-22 12:40:00,23.6,23.6,23.5,23.53,185488.0,21.9708,21.9708,21.8777,21.9057,185488.0
2019-03-22 12:50:00,23.54,23.69,23.52,23.68,75738.0,21.915,22.0546,21.8963,22.0453,75738.0
2019-03-22 13:00:00,23.68,23.77,23.67,23.77,71940.0,22.0453,22.1291,22.036,22.1291,71940.0
2019-03-22 13:10:00,23.78,23.78,23.67,23.68,18705.0,22.1384,22.1384,22.036,22.0453,18705.0
2019-03-22 13:20:00,23.67,23.68,23.61,23.64,48856.0,22.036,22.0453,21.9801,22.0081,48856.0
2019-03-22 13:30:00,23.63,23.72,23.63,23.68,41887.0,21.9988,22.0825,21.9988,22.0453,41887.0
2019-03-22 13:40:00,23.69,23.73,23.69,23.71,38588.0,22.0546,22.0918,22.0546,22.0732,38588.0
2019-03-22 13:50:00,23.71,23.71,23.66,23.66,51197.0,22.0732,22.0732,22.0267,22.0267,51197.0
2019-03-22 14:00:00,23.67,23.75,23.66,23.74,25822.0,22.036,22.1105,22.0267,22.1012,25822.0
2019-03-22 14:10:00,23.73,23.8,23.73,23.8,32559.0,22.0918,22.157,22.0918,22.157,32559.0
2019-03-22 14:20:00,23.79,23.82,23.77,23.82,47999.0,22.1477,22.1756,22.1291,22.1756,47999.0
2019-03-22 14:30:00,23.81,23.83,23.78,23.83,47999.0,22.1663,22.1849,22.1384,22.1849,47999.0
2019-03-22 14:40:00,23.83,23.88,23.82,23.86,34384.0,22.1849,22.2315,22.1756,22.2129,34384.0
2019-03-22 14:50:00,23.87,23.92,23.86,23.88,38424.0,22.2222,22.2687,22.2129,22.2315,38424.0
2019-03-22 15:00:00,23.88,23.91,23.83,23.83,20155.0,22.2315,22.2594,22.1849,22.1849,20155.0
2019-03-22 15:10:00,23.84,23.84,23.75,23.76,63089.0,22.1943,22.1943,22.1105,22.1198,63089.0
2019-03-22 15:20:00,23.76,23.78,23.72,23.73,26143.0,22.1198,22.1384,22.0825,22.0918,26143.0
2019-03-22 15:30:00,23.71,23.72,23.66,23.71,46540.0,22.0732,22.0825,22.0267,22.0732,46540.0
2019-03-22 15:40:00,23.71,23.73,23.67,23.71,71286.0,22.0732,22.0918,22.036,22.0732,71286.0
2019-03-22 15:50:00,23.71,23.72,23.67,23.68,343120.0,22.0732,22.0825,22.036,22.0453,343120.0
2019-03-25 09:30:00,23.63,23.64,23.5,23.59,43243.0,21.9988,22.0081,21.8777,21.9615,43243.0
2019-03-25 09:40:00,23.58,23.59,23.36,23.39,42830.0,21.9522,21.9615,21.7474,21.7753,42830.0
2019-03-25 09:50:00,23.38,23.45,23.22,23.23,49662.0,21.766,21.8312,21.6171,21.6264,49662.0
2019-03-25 10:00:00,23.23,23.28,23.17,23.23,86226.0,21.6264,21.6729,21.5705,21.6264,86226.0
2019-03-25 10:10:00,23.22,23.26,23.17,23.23,226477.0,21.6171,21.6543,21.5705,21.6264,226477.0
2019-03-25 10:20:00,23.23,23.3,23.21,23.29,35473.0,21.6264,21.6915,21.6077,21.6822,35473.0
2019-03-25 10:30:00,23.29,23.37,23.29,23.32,36181.0,21.6822,21.7567,21.6822,21.7102,36181.0
2019-03-25 10:40:00,23.32,23.38,23.32,23.38,21112.0,21.7102,21.766,21.7102,21.766,21112.0
2019-03-25 10:50:00,23.38,23.53,23.37,23.47,33654.0,21.766,21.9057,21.7567,21.8498,33654.0
2019-03-25 11:00:00,23.48,23.5,23.41,23.47,22704.0,21.8591,21.8777,21.7939,21.8498,22704.0
2019-03-25 11:10:00,23.47,23.52,23.44,23.52,94031.0,21.8498,21.8963,21.8219,21.8963,94031.0
2019-03-25 11:20:00,23.52,23.55,23.48,23.54,68886.0,21.8963,21.9243,21.8591,21.915,68886.0
2019-03-25 11:30:00,23.53,23.53,23.4,23.42,27146.0,21.9057,21.9057,21.7846,21.8032,27146.0
2019-03-25 11:40:00,23.43,23.44,23.39,23.41,194892.0,21.8126,21.8219,21.7753,21.7939,194892.0
2019-03-25 11:50:00,23.41,23.44,23.36,23.37,70504.0,21.7939,21.8219,21.7474,21.7567,70504.0
2019-03-25 12:00:00,23.37,23.4,23.33,23.4,20431.0,21.7567,21.7846,21.7195,21.7846,20431.0
2019-03-25 12:10:00,23.39,23.43,23.36,23.39,14943.0,21.7753,21.8126,21.7474,21.7753,14943.0
2019-03-25 12:20:00,23.4,23.42,23.37,23.39,31316.0,21.7846,21.8032,21.7567,21.7753,31316.0
2019-03-25 12:30:00,23.39,23.4,23.29,23.32,60416.0,21.7753,21.7846,21.6822,21.7102,60416.0
2019-03-25 12:40:00,23.32,23.38,23.31,23.36,123237.0,21.7102,21.766,21.7008,21.7474,123237.0
2019-03-25 12:50:00,23.37,23.47,23.37,23.47,23684.0,21.7567,21.8498,21.7567,21.8498,23684.0
2019-03-25 13:00:00,23.47,23.47,23.4,23.41,18512.0,21.8498,21.8498,21.7846,21.7939,18512.0
2019-03-25 13:10:00,23.42,23.48,23.41,23.45,20052.0,21.8032,21.8591,21.7939,21.8312,20052.0
2019-03-25 13:20:00,23.46,23.51,23.45,23.47,53327.0,21.8405,21.887,21.8312,21.8498,53327.0
2019-03-25 13:30:00,23.47,23.5,23.46,23.49,49579.0,21.8498,21.8777,21.8405,21.8684,49579.0
2019-03-25 13:40:00,23.48,23.49,23.39,23.4,62529.0,21.8591,21.8684,21.7753,21.7846,62529.0
2019-03-25 13:50:00,23.4,23.4,23.36,23.39,25387.0,21.7846,21.7846,21.7474,21.7753,25387.0
2019-03-25 14:00:00,23.39,23.45,23.39,23.43,56181.0,21.7753,21.8312,21.7753,21.8126,56181.0
2019-03-25 14:10:00,23.42,23.45,23.4,23.42,129809.0,21.8032,21.8312,21.7846,21.8032,129809.0
2019-03-25 14:20:00,23.42,23.43,23.37,23.41,68399.0,21.8032,21.8126,21.7567,21.7939,68399.0
2019-03-25 14:30:00,23.41,23.45,23.4,23.45,48090.0,21.7939,21.8312,21.7846,21.8312,48090.0
2019-03-25 14:40:00,23.45,23.49,23.44,23.47,40612.0,21.8312,21.8684,21.8219,21.8498,40612.0
2019-03-25 14:50:00,23.47,23.5,23.45,23.49,49905.0,21.8498,21.8777,21.8312,21.8684,49905.0
2019-03-25 15:00:00,23.49,23.5,23.46,23.48,49809.0,21.8684,21.8777,21.8405,21.8591,49809.0
2019-03-25 15:10:00,23.47,23.55,23.42,23.42,179876.0,21.8498,21.9243,21.8032,21.8032,179876.0
2019-03-25 15:20:00,23.42,23.53,23.4,23.5,128115.0,21.8032,21.9057,21.7846,21.8777,128115.0
2019-03-25 15:30:00,23.5,23.52,23.47,23.48,47758.0,21.8777,21.8963,21.8498,21.8591,47758.0
2019-03-25 15:40:00,23.48,23.51,23.45,23.46,77848.0,21.8591,21.887,21.8312,21.8405,77848.0
2019-03-25 15:50:00,23.46,23.57,23.45,23.56,274256.0,21.8405,21.9429,21.8312,21.9336,274256.0
2019-03-26 09:30:00,23.81,23.88,23.74,23.74,54069.0,22.1663,22.2315,22.1012,22.1012,54069.0
2019-03-26 09:40:00,23.74,23.75,23.57,23.58,89278.0,22.1012,22.1105,21.9429,21.9522,89278.0
2019-03-26 09:50:00,23.58,23.66,23.54,23.64,60114.0,21.9522,22.0267,21.915,22.0081,60114.0
2019-03-26 10:00:00,23.63,23.66,23.61,23.64,37637.0,21.9988,22.0267,21.9801,22.0081,37637.0
2019-03-26 10:10:00,23.63,23.79,23.63,23.79,64975.0,21.9988,22.1477,21.9988,22.1477,64975.0
2019-03-26 10:20:00,23.79,23.81,23.67,23.73,113336.0,22.1477,22.1663,22.036,22.0918,113336.0
2019-03-26 10:30:00,23.74,23.79,23.7,23.79,41071.0,22.1012,22.1477,22.0639,22.1477,41071.0
2019-03-26 10:40:00,23.79,23.84,23.73,23.84,33175.0,22.1477,22.1943,22.0918,22.1943,33175.0
2019-03-26 10:50:00,23.85,23.86,23.79,23.83,84001.0,22.2036,22.2129,22.1477,22.1849,84001.0
2019-03-26 11:00:00,23.84,23.89,23.81,23.81,41419.0,22.1943,22.2408,22.1663,22.1663,41419.0
2019-03-26 11:10:00,23.82,23.83,23.75,23.77,84031.0,22.1756,22.1849,22.1105,22.1291,84031.0
2019-03-26 11:20:00,23.76,23.79,23.75,23.77,49963.0,22.1198,22.1477,22.1105,22.1291,49963.0
2019-03-26 11:30:00,23.76,23.76,23.67,23.72,86196.0,22.1198,22.1198,22.036,22.0825,86196.0
2019-03-26 11:40:00,23.72,23.73,23.66,23.67,49105.0,22.0825,22.0918,22.0267,22.036,49105.0
2019-03-26 11:50:00,23.68,23.68,23.61,23.65,52750.0,22.0453,22.0453,21.9801,22.0174,52750.0
2019-03-26 12:00:00,23.66,23.67,23.59,23.61,103541.0,22.0267,22.036,21.9615,21.9801,103541.0
2019-03-26 12:10:00,23.61,23.63,23.59,23.6,48991.0,21.9801,21.9988,21.9615,21.9708,48991.0
2019-03-26 12:20:00,23.6,23.61,23.49,23.5,58951.0,21.9708,21.9801,21.8684,21.8777,58951.0
2019-03-26 12:30:00,23.5,23.53,23.48,23.51,82580.0,21.8777,21.9057,21.8591,21.887,82580.0
2019-03-26 12:40:00,23.5,23.51,23.45,23.47,46150.0,21.8777,21.887,21.8312,21.8498,46150.0
2019-03-26 12:50:00,23.47,23.54,23.47,23.52,32970.0,21.8498,21.915,21.8498,21.8963,32970.0
2019-03-26 13:00:00,23.53,23.57,23.5,23.54,42072.0,21.9057,21.9429,21.8777,21.915,42072.0
2019-03-26 13:10:00,23.55,23.57,23.55,23.56,13981.0,21.9243,21.9429,21.9243,21.9336,13981.0
2019-03-26 13:20:00,23.57,23.57,23.51,23.52,39262.0,21.9429,21.9429,21.887,21.8963,39262.0
2019-03-26 13:30:00,23.52,23.54,23.48,23.48,29749.0,21.8963,21.915,21.8591,21.8591,29749.0
2019-03-26 13:40:00,23.48,23.51,23.48,23.51,19766.0,21.8591,21.887,21.8591,21.887,19766.0
2019-03-26 13:50:00,23.51,23.53,23.46,23.46,24330.0,21.887,21.9057,21.8405,21.8405,24330.0
2019-03-26 14:00:00,23.47,23.47,23.44,23.45,20827.0,21.8498,21.8498,21.8219,21.8312,20827.0
2019-03-26 14:10:00,23.44,23.52,23.42,23.51,17247.0,21.8219,21.8963,21.8032,21.887,17247.0
2019-03-26 14:20:00,23.51,23.52,23.49,23.5,17885.0,21.887,21.8963,21.8684,21.8777,17885.0
2019-03-26 14:30:00,23.5,23.54,23.49,23.53,24870.0,21.8777,21.915,21.8684,21.9057,24870.0
2019-03-26 14:40:00,23.52,23.56,23.52,23.55,18489.0,21.8963,21.9336,21.8963,21.9243,18489.0
2019-03-26 14:50:00,23.55,23.56,23.51,23.53,41148.0,21.9243,21.9336,21.887,21.9057,41148.0
2019-03-26 15:00:00,23.53,23.61,23.53,23.6,64769.0,21.9057,21.9801,21.9057,21.9708,64769.0
2019-03-26 15:10:00,23.59,23.61,23.57,23.57,24379.0,21.9615,21.9801,21.9429,21.9429,24379.0
2019-03-26 15:20:00,23.56,23.58,23.55,23.56,23350.0,21.9336,21.9522,21.9243,21.9336,23350.0
2019-03-26 15:30:00,23.57,23.63,23.55,23.58,66138.0,21.9429,21.9988,21.9243,21.9522,66138.0
2019-03-26 15:40:00,23.58,23.64,23.58,23.61,58543.0,21.9522,22.0081,21.9522,21.9801,58543.0
2019-03-26 15:50:00,23.61,23.68,23.61,23.68,127764.0,21.9801,22.0453,21.9801,22.0453,127764.0
2019-03-27 09:30:00,23.69,24.0,23.69,23.96,40827.0,22.0546,22.3432,22.0546,22.306,40827.0
2019-03-27 09:40:00,23.96,24.04,23.9,23.92,28614.0,22.306,22.3804,22.2501,22.2687,28614.0
2019-03-27 09:50:00,23.92,23.99,23.75,23.78,63137.0,22.2687,22.3339,22.1105,22.1384,63137.0
2019-03-27 10:00:00,23.78,23.85,23.73,23.85,35100.0,22.1384,22.2036,22.0918,22.2036,35100.0
2019-03-27 10:10:00,23.86,23.91,23.84,23.9,20148.0,22.2129,22.2594,22.1943,22.2501,20148.0
2019-03-27 10:20:00,23.89,23.91,23.84,23.88,23925.0,22.2408,22.2594,22.1943,22.2315,23925.0
2019-03-27 10:30:00,23.87,23.88,23.77,23.78,31165.0,22.2222,22.2315,22.1291,22.1384,31165.0
2019-03-27 10:40:00,23.76,23.77,23.66,23.66,56734.0,22.1198,22.1291,22.0267,22.0267,56734.0
2019-03-27 10:50:00,23.66,23.66,23.58,23.61,54210.0,22.0267,22.0267,21.9522,21.9801,54210.0
2019-03-27 11:00:00,23.6,23.63,23.55,23.56,47069.0,21.9708,21.9988,21.9243,21.9336,47069.0
2019-03-27 11:10:00,23.56,23.57,23.43,23.44,64836.0,21.9336,21.9429,21.8126,21.8219,64836.0
2019-03-27 11:20:00,23.43,23.46,23.37,23.37,55314.0,21.8126,21.8405,21.7567,21.7567,55314.0
2019-03-27 11:30:00,23.37,23.38,23.23,23.23,101166.0,21.7567,21.766,21.6264,21.6264,101166.0
2019-03-27 11:40:00,23.23,23.3,23.17,23.2,115290.0,21.6264,21.6915,21.5705,21.5984,115290.0
2019-03-27 11:50:00,23.19,23.3,23.19,23.27,47970.0,21.5891,21.6915,21.5891,21.6636,47970.0
2019-03-27 12:00:00,23.28,23.34,23.27,23.3,29591.0,21.6729,21.7288,21.6636,21.6915,29591.0
2019-03-27 12:10:00,23.29,23.32,23.27,23.29,22461.0,21.6822,21.7102,21.6636,21.6822,22461.0
2019-03-27 12:20:00,23.29,23.37,23.29,23.34,23466.0,21.6822,21.7567,21.6822,21.7288,23466.0
2019-03-27 12:30:00,23.34,23.36,23.32,23.35,17837.0,21.7288,21.7474,21.7102,21.7381,17837.0
2019-03-27 12:40:00,23.34,23.37,23.32,23.35,16066.0,21.7288,21.7567,21.7102,21.7381,16066.0
2019-03-27 12:50:00,23.35,23.36,23.33,23.33,11911.0,21.7381,21.7474,21.7195,21.7195,11911.0
2019-03-27 13:00:00,23.32,23.32,23.28,23.28,15132.0,21.7102,21.7102,21.6729,21.6729,15132.0
2019-03-27 13:10:00,23.28,23.39,23.27,23.35,20797.0,21.6729,21.7753,21.6636,21.7381,20797.0
2019-03-27 13:20:00,23.36,23.39,23.33,23.36,16733.0,21.7474,21.7753,21.7195,21.7474,16733.0
2019-03-27 13:30:00,23.36,23.36,23.32,23.33,12477.0,21.7474,21.7474,21.7102,21.7195,12477.0
2019-03-27 13:40:00,23.34,23.36,23.33,23.35,13669.0,21.7288,21.7474,21.7195,21.7381,13669.0
2019-03-27 13:50:00,23.34,23.35,23.32,23.32,15098.0,21.7288,21.7381,21.7102,21.7102,15098.0
2019-03-27 14:00:00,23.31,23.33,23.3,23.32,20597.0,21.7008,21.7195,21.6915,21.7102,20597.0
2019-03-27 14:10:00,23.32,23.36,23.31,23.31,16393.0,21.7102,21.7474,21.7008,21.7008,16393.0
2019-03-27 14:20:00,23.31,23.31,23.29,23.3,17606.0,21.7008,21.7008,21.6822,21.6915,17606.0
2019-03-27 14:30:00,23.3,23.3,23.24,23.25,24879.0,21.6915,21.6915,21.6357,21.645,24879.0
2019-03-27 14:40:00,23.25,23.25,23.19,23.22,94222.0,21.645,21.645,21.5891,21.6171,94222.0
2019-03-27 14:50:00,23.21,23.23,23.19,23.21,44158.0,21.6077,21.6264,21.5891,21.6077,44158.0
2019-03-27 15:00:00,23.22,23.27,23.21,23.25,36738.0,21.6171,21.6636,21.6077,21.645,36738.0
2019-03-27 15:10:00,23.25,23.26,23.24,23.25,22397.0,21.645,21.6543,21.6357,21.645,22397.0
2019-03-27 15:20:00,23.25,23.27,23.24,23.27,25778.0,21.645,21.6636,21.6357,21.6636,25778.0
2019-03-27 15:30:00,23.27,23.31,23.26,23.28,42854.0,21.6636,21.7008,21.6543,21.6729,42854.0
2019-03-27 15:40:00,23.28,23.32,23.27,23.29,53635.0,21.6729,21.7102,21.6636,21.6822,53635.0
2019-03-27 15:50:00,23.3,23.3,23.21,23.23,167799.0,21.6915,21.6915,21.6077,21.6264,167799.0
2019-03-28 09:30:00,23.2,23.44,23.2,23.4,49600.0,21.5984,21.8219,21.5984,21.7846,49600.0
2019-03-28 09:40:00,23.39,23.46,23.33,23.41,39547.0,21.7753,21.8405,21.7195,21.7939,39547.0
2019-03-28 09:50:00,23.41,23.44,23.3,23.32,46734.0,21.7939,21.8219,21.6915,21.7102,46734.0
2019-03-28 10:00:00,23.32,23.36,23.28,23.36,75256.0,21.7102,21.7474,21.6729,21.7474,75256.0
2019-03-28 10:10:00,23.36,23.39,23.31,23.38,37296.0,21.7474,21.7753,21.7008,21.766,37296.0
2019-03-28 10:20:00,23.39,23.41,23.36,23.37,29195.0,21.7753,21.7939,21.7474,21.7567,29195.0
2019-03-28 10:30:00,23.38,23.48,23.37,23.39,45478.0,21.766,21.8591,21.7567,21.7753,45478.0
2019-03-28 10:40:00,23.38,23.4,23.32,23.32,37538.0,21.766,21.7846,21.7102,21.7102,37538.0
2019-03-28 10:50:00,23.32,23.32,23.26,23.27,32886.0,21.7102,21.7102,21.6543,21.6636,32886.0
2019-03-28 11:00:00,23.26,23.26,23.12,23.13,56031.0,21.6543,21.6543,21.524,21.5333,56031.0
2019-03-28 11:10:00,23.12,23.27,23.1,23.23,65986.0,21.524,21.6636,21.5053,21.6264,65986.0
2019-03-28 11:20:00,23.23,23.25,23.14,23.15,22372.0,21.6264,21.645,21.5426,21.5519,22372.0
2019-03-28 11:30:00,23.15,23.22,23.15,23.21,20763.0,21.5519,21.6171,21.5519,21.6077,20763.0
2019-03-28 11:40:00,23.21,23.24,23.15,23.23,30869.0,21.6077,21.6357,21.5519,21.6264,30869.0
2019-03-28 11:50:00,23.24,23.25,23.17,23.19,22013.0,21.6357,21.645,21.5705,21.5891,22013.0
2019-03-28 12:00:00,23.18,23.18,23.12,23.14,37426.0,21.5798,21.5798,21.524,21.5426,37426.0
2019-03-28 12:10:00,23.13,23.16,23.1,23.14,24401.0,21.5333,21.5612,21.5053,21.5426,24401.0
2019-03-28 12:20:00,23.14,23.2,23.13,23.18,25024.0,21.5426,21.5984,21.5333,21.5798,25024.0
2019-03-28 12:30:00,23.19,23.2,23.16,23.19,19782.0,21.5891,21.5984,21.5612,21.5891,19782.0
2019-03-28 12:40:00,23.19,23.19,23.17,23.18,11775.0,21.5891,21.5891,21.5705,21.5798,11775.0
2019-03-28 12:50:00,23.18,23.28,23.16,23.28,28433.0,21.5798,21.6729,21.5612,21.6729,28433.0
2019-03-28 13:00:00,23.29,23.29,23.21,23.22,22934.0,21.6822,21.6822,21.6077,21.6171,22934.0
2019-03-28 13:10:00,23.22,23.25,23.21,23.24,17706.0,21.6171,21.645,21.6077,21.6357,17706.0
2019-03-28 13:20:00,23.24,23.26,23.23,23.24,8943.0,21.6357,21.6543,21.6264,21.6357,8943.0
2019-03-28 13:30:00,23.25,23.25,23.18,23.2,76431.0,21.645,21.645,21.5798,21.5984,76431.0
2019-03-28 13:40:00,23.21,23.21,23.15,23.18,53923.0,21.6077,21.6077,21.5519,21.5798,53923.0
2019-03-28 13:50:00,23.18,23.19,23.18,23.19,23250.0,21.5798,21.5891,21.5798,21.5891,23250.0
2019-03-28 14:00:00,23.19,23.19,23.15,23.15,26873.0,21.5891,21.5891,21.5519,21.5519,26873.0
2019-03-28 14:10:00,23.16,23.18,23.15,23.18,17364.0,21.5612,21.5798,21.5519,21.5798,17364.0
2019-03-28 14:20:00,23.17,23.18,23.09,23.15,118016.0,21.5705,21.5798,21.496,21.5519,118016.0
2019-03-28 14:30:00,23.16,23.17,23.13,23.15,57590.0,21.5612,21.5705,21.5333,21.5519,57590.0
2019-03-28 14:40:00,23.15,23.16,23.12,23.12,24182.0,21.5519,21.5612,21.524,21.524,24182.0
2019-03-28 14:50:00,23.13,23.16,23.11,23.15,29018.0,21.5333,21.5612,21.5146,21.5519,29018.0
2019-03-28 15:00:00,23.16,23.21,23.14,23.19,17555.0,21.5612,21.6077,21.5426,21.5891,17555.0
2019-03-28 15:10:00,23.19,23.21,23.16,23.17,39210.0,21.5891,21.6077,21.5612,21.5705,39210.0
2019-03-28 15:20:00,23.17,23.24,23.16,23.24,44398.0,21.5705,21.6357,21.5612,21.6357,44398.0
2019-03-28 15:30:00,23.24,23.27,23.21,23.25,35139.0,21.6357,21.6636,21.6077,21.645,35139.0
2019-03-28 15:40:00,23.26,23.29,23.25,23.29,63661.0,21.6543,21.6822,21.645,21.6822,63661.0
2019-03-28 15:50:00,23.29,23.31,23.24,23.27,188646.0,21.6822,21.7008,21.6357,21.6636,188646.0
2019-03-29 09:30:00,23.5,23.6,23.41,23.48,66104.0,21.8777,21.9708,21.7939,21.8591,66104.0
2019-03-29 09:40:00,23.48,23.51,23.42,23.43,66269.0,21.8591,21.887,21.8032,21.8126,66269.0
2019-03-29 09:50:00,23.43,23.44,23.38,23.38,45432.0,21.8126,21.8219,21.766,21.766,45432.0
2019-03-29 10:00:00,23.39,23.49,23.38,23.49,53648.0,21.7753,21.8684,21.766,21.8684,53648.0
2019-03-29 10:10:00,23.49,23.49,23.42,23.47,101765.0,21.8684,21.8684,21.8032,21.8498,101765.0
2019-03-29 10:20:00,23.46,23.46,23.37,23.4,68326.0,21.8405,21.8405,21.7567,21.7846,68326.0
2019-03-29 10:30:00,23.39,23.41,23.33,23.34,36422.0,21.7753,21.7939,21.7195,21.7288,36422.0
2019-03-29 10:40:00,23.34,23.36,23.31,23.34,62976.0,21.7288,21.7474,21.7008,21.7288,62976.0
2019-03-29 10:50:00,23.33,23.33,23.29,23.3,25593.0,21.7195,21.7195,21.6822,21.6915,25593.0
2019-03-29 11:00:00,23.3,23.32,23.28,23.32,29060.0,21.6915,21.7102,21.6729,21.7102,29060.0
2019-03-29 11:10:00,23.32,23.36,23.31,23.34,21052.0,21.7102,21.7474,21.7008,21.7288,21052.0
2019-03-29 11:20:00,23.34,23.34,23.29,23.3,21761.0,21.7288,21.7288,21.6822,21.6915,21761.0
2019-03-29 11:30:00,23.3,23.34,23.29,23.31,41404.0,21.6915,21.7288,21.6822,21.7008,41404.0
2019-03-29 11:40:00,23.32,23.32,23.25,23.25,44510.0,21.7102,21.7102,21.645,21.645,44510.0
2019-03-29 11:50:00,23.25,23.26,23.22,23.22,33043.0,21.645,21.6543,21.6171,21.6171,33043.0
2019-03-29 12:00:00,23.22,23.23,23.16,23.16,28976.0,21.6171,21.6264,21.5612,21.5612,28976.0
2019-03-29 12:10:00,23.16,23.21,23.15,23.21,27599.0,21.5612,21.6077,21.5519,21.6077,27599.0
2019-03-29 12:20:00,23.21,23.29,23.21,23.29,38601.0,21.6077,21.6822,21.6077,21.6822,38601.0
2019-03-29 12:30:00,23.29,23.33,23.26,23.33,22364.0,21.6822,21.7195,21.6543,21.7195,22364.0
2019-03-29 12:40:00,23.33,23.37,23.32,23.37,56117.0,21.7195,21.7567,21.7102,21.7567,56117.0
2019-03-29 12:50:00,23.37,23.4,23.35,23.4,40982.0,21.7567,21.7846,21.7381,21.7846,40982.0
2019-03-29 13:00:00,23.41,23.44,23.4,23.44,26782.0,21.7939,21.8219,21.7846,21.8219,26782.0
2019-03-29 13:10:00,23.44,23.44,23.41,23.41,29279.0,21.8219,21.8219,21.7939,21.7939,29279.0
2019-03-29 13:20:00,23.41,23.44,23.39,23.44,34540.0,21.7939,21.8219,21.7753,21.8219,34540.0
2019-03-29 13:30:00,23.44,23.45,23.41,23.44,29747.0,21.8219,21.8312,21.7939,21.8219,29747.0
2019-03-29 13:40:00,23.44,23.48,23.44,23.46,38873.0,21.8219,21.8591,21.8219,21.8405,38873.0
2019-03-29 13:50:00,23.45,23.47,23.44,23.46,23662.0,21.8312,21.8498,21.8219,21.8405,23662.0
2019-03-29 14:00:00,23.46,23.49,23.45,23.47,32058.0,21.8405,21.8684,21.8312,21.8498,32058.0
2019-03-29 14:10:00,23.48,23.48,23.42,23.44,36951.0,21.8591,21.8591,21.8032,21.8219,36951.0
2019-03-29 14:20:00,23.44,23.45,23.42,23.43,29281.0,21.8219,21.8312,21.8032,21.8126,29281.0
2019-03-29 14:30:00,23.43,23.44,23.41,23.42,25398.0,21.8126,21.8219,21.7939,21.8032,25398.0
2019-03-29 14:40:00,23.42,23.44,23.4,23.43,37573.0,21.8032,21.8219,21.7846,21.8126,37573.0
2019-03-29 14:50:00,23.43,23.51,23.42,23.51,65109.0,21.8126,21.887,21.8032,21.887,65109.0
2019-03-29 15:00:00,23.51,23.53,23.45,23.48,55021.0,21.887,21.9057,21.8312,21.8591,55021.0
2019-03-29 15:10:00,23.48,23.49,23.44,23.46,35653.0,21.8591,21.8684,21.8219,21.8405,35653.0
2019-03-29 15:20:00,23.46,23.51,23.45,23.5,79722.0,21.8405,21.887,21.8312,21.8777,79722.0
2019-03-29 15:30:00,23.5,23.52,23.46,23.52,93829.0,21.8777,21.8963,21.8405,21.8963,93829.0
2019-03-29 15:40:00,23.53,23.55,23.49,23.51,119153.0,21.9057,21.9243,21.8684,21.887,119153.0
2019-03-29 15:50:00,23.51,23.52,23.47,23.5,201003.0,21.887,21.8963,21.8498,21.8777,201003.0
2019-04-01 09:30:00,23.72,24.06,23.6,23.89,106717.0,22.0825,22.3991,21.9708,22.2408,106717.0
2019-04-01 09:40:00,23.89,23.91,23.71,23.73,28897.0,22.2408,22.2594,22.0732,22.0918,28897.0
2019-04-01 09:50:00,23.73,23.92,23.7,23.88,49597.0,22.0918,22.2687,22.0639,22.2315,49597.0
2019-04-01 10:00:00,23.88,23.96,23.88,23.94,18990.0,22.2315,22.306,22.2315,22.2874,18990.0
2019-04-01 10:10:00,23.93,24.02,23.9,24.02,50786.0,22.278,22.3618,22.2501,22.3618,50786.0
2019-04-01 10:20:00,24.02,24.04,23.99,24.01,34675.0,22.3618,22.3804,22.3339,22.3525,34675.0
2019-04-01 10:30:00,24.02,24.03,23.98,24.0,9555.0,22.3618,22.3711,22.3246,22.3432,9555.0
2019-04-01 10:40:00,23.99,24.01,23.97,23.98,19798.0,22.3339,22.3525,22.3153,22.3246,19798.0
2019-04-01 10:50:00,23.98,23.99,23.96,23.97,22165.0,22.3246,22.3339,22.306,22.3153,22165.0
2019-04-01 11:00:00,23.96,23.97,23.92,23.92,23355.0,22.306,22.3153,22.2687,22.2687,23355.0
2019-04-01 11:10:00,23.92,24.0,23.92,24.0,39829.0,22.2687,22.3432,22.2687,22.3432,39829.0
2019-04-01 11:20:00,23.99,24.02,23.97,24.0,24688.0,22.3339,22.3618,22.3153,22.3432,24688.0
2019-04-01 11:30:00,24.01,24.01,23.97,23.99,57026.0,22.3525,22.3525,22.3153,22.3339,57026.0
2019-04-01 11:40:00,23.98,24.0,23.97,24.0,45198.0,22.3246,22.3432,22.3153,22.3432,45198.0
2019-04-01 11:50:00,24.0,24.05,24.0,24.04,41543.0,22.3432,22.3898,22.3432,22.3804,41543.0
2019-04-01 12:00:00,24.05,24.05,23.98,23.99,20765.0,22.3898,22.3898,22.3246,22.3339,20765.0
2019-04-01 12:10:00,23.99,24.03,23.97,24.02,30145.0,22.3339,22.3711,22.3153,22.3618,30145.0
2019-04-01 12:20:00,24.03,24.09,24.02,24.09,82891.0,22.3711,22.427,22.3618,22.427,82891.0
2019-04-01 12:30:00,24.08,24.1,24.05,24.06,17559.0,22.4177,22.4363,22.3898,22.3991,17559.0
2019-04-01 12:40:00,24.07,24.11,24.04,24.1,18648.0,22.4084,22.4456,22.3804,22.4363,18648.0
2019-04-01 12:50:00,24.1,24.12,24.09,24.12,17333.0,22.4363,22.4549,22.427,22.4549,17333.0
2019-04-01 13:00:00,24.11,24.14,24.1,24.12,42600.0,22.4456,22.4735,22.4363,22.4549,42600.0
2019-04-01 13:10:00,24.11,24.17,24.11,24.16,48544.0,22.4456,22.5015,22.4456,22.4922,48544.0
2019-04-01 13:20:00,24.16,24.16,24.13,24.14,43934.0,22.4922,22.4922,22.4642,22.4735,43934.0
2019-04-01 13:30:00,24.15,24.18,24.15,24.18,29960.0,22.4829,22.5108,22.4829,22.5108,29960.0
2019-04-01 13:40:00,24.19,24.21,24.17,24.17,15432.0,22.5201,22.5387,22.5015,22.5015,15432.0
2019-04-01 13:50:00,24.17,24.18,24.15,24.17,6432.0,22.5015,22.5108,22.4829,22.5015,6432.0
2019-04-01 14:00:00,24.17,24.21,24.16,24.21,16663.0,22.5015,22.5387,22.4922,22.5387,16663.0
2019-04-01 14:10:00,24.21,24.22,24.18,24.22,36726.0,22.5387,22.548,22.5108,22.548,36726.0
2019-04-01 14:20:00,24.23,24.23,24.17,24.17,52052.0,22.5573,22.5573,22.5015,22.5015,52052.0
2019-04-01 14:30:00,24.18,24.18,24.12,24.13,27956.0,22.5108,22.5108,22.4549,22.4642,27956.0
2019-04-01 14:40:00,24.12,24.14,24.11,24.12,27596.0,22.4549,22.4735,22.4456,22.4549,27596.0
2019-04-01 14:50:00,24.12,24.12,24.06,24.08,41263.0,22.4549,22.4549,22.3991,22.4177,41263.0
2019-04-01 15:00:00,24.07,24.07,24.0,24.0,33764.0,22.4084,22.4084,22.3432,22.3432,33764.0
2019-04-01 15:10:00,24.0,24.04,23.98,24.04,63394.0,22.3432,22.3804,22.3246,22.3804,63394.0
2019-04-01 15:20:00,24.05,24.08,24.03,24.06,43694.0,22.3898,22.4177,22.3711,22.3991,43694.0
2019-04-01 15:30:00,24.06,24.07,24.02,24.05,48685.0,22.3991,22.4084,22.3618,22.3898,48685.0
2019-04-01 15:40:00,24.05,24.09,24.03,24.09,98134.0,22.3898,22.427,22.3711,22.427,98134.0
2019-04-01 15:50:00,24.09,24.14,24.08,24.12,147545.0,22.427,22.4735,22.4177,22.4549,147545.0
2019-04-02 09:30:00,23.75,23.89,23.68,23.81,279155.0,22.1105,22.2408,22.0453,22.1663,279155.0
2019-04-02 09:40:00,23.82,23.82,23.54,23.69,269660.0,22.1756,22.1756,21.915,22.0546,269660.0
2019-04-02 09:50:00,23.7,23.73,23.54,23.55,135099.0,22.0639,22.0918,21.915,21.9243,135099.0
2019-04-02 10:00:00,23.56,23.58,23.5,23.51,92121.0,21.9336,21.9522,21.8777,21.887,92121.0
2019-04-02 10:10:00,23.51,23.55,23.47,23.54,78285.0,21.887,21.9243,21.8498,21.915,78285.0
2019-04-02 10:20:00,23.55,23.67,23.54,23.6,52570.0,21.9243,22.036,21.915,21.9708,52570.0
2019-04-02 10:30:00,23.61,23.61,23.5,23.5,35311.0,21.9801,21.9801,21.8777,21.8777,35311.0
2019-04-02 10:40:00,23.5,23.54,23.48,23.53,94631.0,21.8777,21.915,21.8591,21.9057,94631.0
2019-04-02 10:50:00,23.52,23.56,23.41,23.41,99117.0,21.8963,21.9336,21.7939,21.7939,99117.0
2019-04-02 11:00:00,23.41,23.44,23.38,23.41,345299.0,21.7939,21.8219,21.766,21.7939,345299.0
2019-04-02 11:10:00,23.4,23.49,23.39,23.48,74415.0,21.7846,21.8684,21.7753,21.8591,74415.0
2019-04-02 11:20:00,23.49,23.59,23.47,23.57,134865.0,21.8684,21.9615,21.8498,21.9429,134865.0
2019-04-02 11:30:00,23.58,23.61,23.54,23.58,76765.0,21.9522,21.9801,21.915,21.9522,76765.0
2019-04-02 11:40:00,23.58,23.67,23.58,23.66,48542.0,21.9522,22.036,21.9522,22.0267,48542.0
2019-04-02 11:50:00,23.66,23.68,23.64,23.66,27752.0,22.0267,22.0453,22.0081,22.0267,27752.0
2019-04-02 12:00:00,23.66,23.66,23.6,23.61,18552.0,22.0267,22.0267,21.9708,21.9801,18552.0
2019-04-02 12:10:00,23.6,23.61,23.52,23.54,30791.0,21.9708,21.9801,21.8963,21.915,30791.0
2019-04-02 12:20:00,23.54,23.54,23.44,23.46,54349.0,21.915,21.915,21.8219,21.8405,54349.0
2019-04-02 12:30:00,23.46,23.49,23.45,23.46,18248.0,21.8405,21.8684,21.8312,21.8405,18248.0
2019-04-02 12:40:00,23.45,23.48,23.41,23.45,44706.0,21.8312,21.8591,21.7939,21.8312,44706.0
2019-04-02 12:50:00,23.45,23.51,23.44,23.5,189346.0,21.8312,21.887,21.8219,21.8777,189346.0
2019-04-02 13:00:00,23.49,23.51,23.45,23.51,173283.0,21.8684,21.887,21.8312,21.887,173283.0
2019-04-02 13:10:00,23.5,23.5,23.38,23.38,49717.0,21.8777,21.8777,21.766,21.766,49717.0
2019-04-02 13:20:00,23.38,23.4,23.34,23.39,74173.0,21.766,21.7846,21.7288,21.7753,74173.0
2019-04-02 13:30:00,23.39,23.4,23.38,23.38,33388.0,21.7753,21.7846,21.766,21.766,33388.0
2019-04-02 13:40:00,23.39,23.39,23.31,23.31,59868.0,21.7753,21.7753,21.7008,21.7008,59868.0
2019-04-02 13:50:00,23.31,23.33,23.29,23.29,55986.0,21.7008,21.7195,21.6822,21.6822,55986.0
2019-04-02 14:00:00,23.29,23.3,23.21,23.21,122902.0,21.6822,21.6915,21.6077,21.6077,122902.0
2019-04-02 14:10:00,23.21,23.22,23.19,23.21,74884.0,21.6077,21.6171,21.5891,21.6077,74884.0
2019-04-02 14:20:00,23.21,23.25,23.16,23.23,166295.0,21.6077,21.645,21.5612,21.6264,166295.0
2019-04-02 14:30:00,23.23,23.25,23.23,23.23,42598.0,21.6264,21.645,21.6264,21.6264,42598.0
2019-04-02 14:40:00,23.23,23.27,23.22,23.27,71432.0,21.6264,21.6636,21.6171,21.6636,71432.0
2019-04-02 14:50:00,23.27,23.35,23.26,23.33,113885.0,21.6636,21.7381,21.6543,21.7195,113885.0
2019-04-02 15:00:00,23.33,23.33,23.31,23.32,40048.0,21.7195,21.7195,21.7008,21.7102,40048.0
2019-04-02 15:10:00,23.33,23.38,23.32,23.35,76180.0,21.7195,21.766,21.7102,21.7381,76180.0
2019-04-02 15:20:00,23.36,23.36,23.31,23.31,46293.0,21.7474,21.7474,21.7008,21.7008,46293.0
2019-04-02 15:30:00,23.31,23.32,23.27,23.32,65730.0,21.7008,21.7102,21.6636,21.7102,65730.0
2019-04-02 15:40:00,23.32,23.32,23.28,23.3,125893.0,21.7102,21.7102,21.6729,21.6915,125893.0
2019-04-02 15:50:00,23.3,23.32,23.24,23.24,326571.0,21.6915,21.7102,21.6357,21.6357,326571.0
2019-04-03 09:30:00,23.44,23.58,23.39,23.55,116796.0,21.8219,21.9522,21.7753,21.9243,116796.0
2019-04-03 09:40:00,23.55,23.58,23.47,23.51,73732.0,21.9243,21.9522,21.8498,21.887,73732.0
2019-04-03 09:50:00,23.52,23.64,23.45,23.46,78123.0,21.8963,22.0081,21.8312,21.8405,78123.0
2019-04-03 10:00:00,23.45,23.45,23.28,23.36,101570.0,21.8312,21.8312,21.6729,21.7474,101570.0
2019-04-03 10:10:00,23.37,23.4,23.33,23.37,55828.0,21.7567,21.7846,21.7195,21.7567,55828.0
2019-04-03 10:20:00,23.37,23.38,23.29,23.36,62560.0,21.7567,21.766,21.6822,21.7474,62560.0
2019-04-03 10:30:00,23.35,23.52,23.33,23.52,76627.0,21.7381,21.8963,21.7195,21.8963,76627.0
2019-04-03 10:40:00,23.53,23.56,23.49,23.5,46301.0,21.9057,21.9336,21.8684,21.8777,46301.0
2019-04-03 10:50:00,23.5,23.6,23.49,23.55,32626.0,21.8777,21.9708,21.8684,21.9243,32626.0
2019-04-03 11:00:00,23.55,23.55,23.49,23.51,52142.0,21.9243,21.9243,21.8684,21.887,52142.0
2019-04-03 11:10:00,23.51,23.52,23.49,23.51,40581.0,21.887,21.8963,21.8684,21.887,40581.0
2019-04-03 11:20:00,23.52,23.53,23.48,23.53,61505.0,21.8963,21.9057,21.8591,21.9057,61505.0
2019-04-03 11:30:00,23.53,23.59,23.52,23.57,106947.0,21.9057,21.9615,21.8963,21.9429,106947.0
2019-04-03 11:40:00,23.57,23.57,23.53,23.56,27334.0,21.9429,21.9429,21.9057,21.9336,27334.0
2019-04-03 11:50:00,23.55,23.61,23.55,23.6,39153.0,21.9243,21.9801,21.9243,21.9708,39153.0
2019-04-03 12:00:00,23.6,23.6,23.55,23.6,27205.0,21.9708,21.9708,21.9243,21.9708,27205.0
2019-04-03 12:10:00,23.6,23.61,23.55,23.57,29293.0,21.9708,21.9801,21.9243,21.9429,29293.0
2019-04-03 12:20:00,23.56,23.62,23.56,23.62,40810.0,21.9336,21.9894,21.9336,21.9894,40810.0
2019-04-03 12:30:00,23.62,23.65,23.59,23.63,50269.0,21.9894,22.0174,21.9615,21.9988,50269.0
2019-04-03 12:40:00,23.63,23.66,23.63,23.66,16343.0,21.9988,22.0267,21.9988,22.0267,16343.0
2019-04-03 12:50:00,23.66,23.66,23.62,23.64,36834.0,22.0267,22.0267,21.9894,22.0081,36834.0
2019-04-03 13:00:00,23.64,23.71,23.63,23.7,40700.0,22.0081,22.0732,21.9988,22.0639,40700.0
2019-04-03 13:10:00,23.7,23.71,23.62,23.63,46137.0,22.0639,22.0732,21.9894,21.9988,46137.0
2019-04-03 13:20:00,23.63,23.69,23.62,23.69,16014.0,21.9988,22.0546,21.9894,22.0546,16014.0
2019-04-03 13:30:00,23.7,23.73,23.69,23.7,23637.0,22.0639,22.0918,22.0546,22.0639,23637.0
2019-04-03 13:40:00,23.71,23.71,23.61,23.62,133033.0,22.0732,22.0732,21.9801,21.9894,133033.0
2019-04-03 13:50:00,23.62,23.66,23.61,23.66,47663.0,21.9894,22.0267,21.9801,22.0267,47663.0
2019-04-03 14:00:00,23.66,23.68,23.61,23.63,52926.0,22.0267,22.0453,21.9801,21.9988,52926.0
2019-04-03 14:10:00,23.62,23.65,23.61,23.63,108094.0,21.9894,22.0174,21.9801,21.9988,108094.0
2019-04-03 14:20:00,23.63,23.66,23.61,23.66,47739.0,21.9988,22.0267,21.9801,22.0267,47739.0
2019-04-03 14:30:00,23.66,23.66,23.63,23.63,31019.0,22.0267,22.0267,21.9988,21.9988,31019.0
2019-04-03 14:40:00,23.64,23.65,23.61,23.63,213198.0,22.0081,22.0174,21.9801,21.9988,213198.0
2019-04-03 14:50:00,23.62,23.65,23.55,23.6,167192.0,21.9894,22.0174,21.9243,21.9708,167192.0
2019-04-03 15:00:00,23.6,23.61,23.53,23.55,153584.0,21.9708,21.9801,21.9057,21.9243,153584.0
2019-04-03 15:10:00,23.54,23.54,23.46,23.46,70768.0,21.915,21.915,21.8405,21.8405,70768.0
2019-04-03 15:20:00,23.46,23.47,23.42,23.46,66296.0,21.8405,21.8498,21.8032,21.8405,66296.0
2019-04-03 15:30:00,23.46,23.5,23.45,23.47,104334.0,21.8405,21.8777,21.8312,21.8498,104334.0
2019-04-03 15:40:00,23.48,23.48,23.43,23.45,171341.0,21.8591,21.8591,21.8126,21.8312,171341.0
2019-04-03 15:50:00,23.45,23.6,23.44,23.58,385053.0,21.8312,21.9708,21.8219,21.9522,385053.0
2019-04-04 09:30:00,23.6,23.66,23.45,23.46,166354.0,21.9708,22.0267,21.8312,21.8405,166354.0
2019-04-04 09:40:00,23.48,23.5,23.41,23.48,96973.0,21.8591,21.8777,21.7939,21.8591,96973.0
2019-04-04 09:50:00,23.49,23.63,23.49,23.61,49164.0,21.8684,21.9988,21.8684,21.9801,49164.0
2019-04-04 10:00:00,23.61,23.62,23.57,23.59,40757.0,21.9801,21.9894,21.9429,21.9615,40757.0
2019-04-04 10:10:00,23.59,23.62,23.48,23.5,72250.0,21.9615,21.9894,21.8591,21.8777,72250.0
2019-04-04 10:20:00,23.5,23.53,23.48,23.5,17913.0,21.8777,21.9057,21.8591,21.8777,17913.0
2019-04-04 10:30:00,23.5,23.59,23.4,23.55,131506.0,21.8777,21.9615,21.7846,21.9243,131506.0
2019-04-04 10:40:00,23.55,23.62,23.53,23.59,100132.0,21.9243,21.9894,21.9057,21.9615,100132.0
2019-04-04 10:50:00,23.6,23.67,23.59,23.64,84666.0,21.9708,22.036,21.9615,22.0081,84666.0
2019-04-04 11:00:00,23.64,23.67,23.63,23.65,25613.0,22.0081,22.036,21.9988,22.0174,25613.0
2019-04-04 11:10:00,23.64,23.65,23.56,23.59,62847.0,22.0081,22.0174,21.9336,21.9615,62847.0
2019-04-04 11:20:00,23.6,23.62,23.57,23.6,33049.0,21.9708,21.9894,21.9429,21.9708,33049.0
2019-04-04 11:30:00,23.6,23.62,23.57,23.61,28625.0,21.9708,21.9894,21.9429,21.9801,28625.0
2019-04-04 11:40:00,23.61,23.61,23.58,23.6,39871.0,21.9801,21.9801,21.9522,21.9708,39871.0
2019-04-04 11:50:00,23.59,23.61,23.58,23.6,51905.0,21.9615,21.9801,21.9522,21.9708,51905.0
2019-04-04 12:00:00,23.6,23.62,23.59,23.6,37604.0,21.9708,21.9894,21.9615,21.9708,37604.0
2019-04-04 12:10:00,23.59,23.61,23.51,23.52,38724.0,21.9615,21.9801,21.887,21.8963,38724.0
2019-04-04 12:20:00,23.5,23.6,23.5,23.58,95391.0,21.8777,21.9708,21.8777,21.9522,95391.0
2019-04-04 12:30:00,23.58,23.62,23.58,23.61,90670.0,21.9522,21.9894,21.9522,21.9801,90670.0
2019-04-04 12:40:00,23.61,23.62,23.58,23.61,55055.0,21.9801,21.9894,21.9522,21.9801,55055.0
2019-04-04 12:50:00,23.62,23.62,23.58,23.59,28412.0,21.9894,21.9894,21.9522,21.9615,28412.0
2019-04-04 13:00:00,23.6,23.64,23.59,23.64,20123.0,21.9708,22.0081,21.9615,22.0081,20123.0
2019-04-04 13:10:00,23.64,23.64,23.59,23.61,16971.0,22.0081,22.0081,21.9615,21.9801,16971.0
2019-04-04 13:20:00,23.61,23.62,23.59,23.6,15948.0,21.9801,21.9894,21.9615,21.9708,15948.0
2019-04-04 13:30:00,23.59,23.62,23.59,23.6,23125.0,21.9615,21.9894,21.9615,21.9708,23125.0
2019-04-04 13:40:00,23.59,23.62,23.59,23.61,22423.0,21.9615,21.9894,21.9615,21.9801,22423.0
2019-04-04 13:50:00,23.6,23.62,23.58,23.6,35025.0,21.9708,21.9894,21.9522,21.9708,35025.0
2019-04-04 14:00:00,23.6,23.6,23.58,23.58,15565.0,21.9708,21.9708,21.9522,21.9522,15565.0
2019-04-04 14:10:00,23.58,23.6,23.58,23.6,45548.0,21.9522,21.9708,21.9522,21.9708,45548.0
2019-04-04 14:20:00,23.59,23.62,23.59,23.6,24533.0,21.9615,21.9894,21.9615,21.9708,24533.0
2019-04-04 14:30:00,23.59,23.63,23.58,23.62,74651.0,21.9615,21.9988,21.9522,21.9894,74651.0
2019-04-04 14:40:00,23.62,23.64,23.61,23.64,31978.0,21.9894,22.0081,21.9801,22.0081,31978.0
2019-04-04 14:50:00,23.64,23.66,23.63,23.64,15751.0,22.0081,22.0267,21.9988,22.0081,15751.0
2019-04-04 15:00:00,23.64,23.66,23.63,23.64,23714.0,22.0081,22.0267,21.9988,22.0081,23714.0
2019-04-04 15:10:00,23.64,23.71,23.64,23.7,35492.0,22.0081,22.0732,22.0081,22.0639,35492.0
2019-04-04 15:20:00,23.7,23.71,23.66,23.67,22116.0,22.0639,22.0732,22.0267,22.036,22116.0
2019-04-04 15:30:00,23.68,23.69,23.66,23.67,27818.0,22.0453,22.0546,22.0267,22.036,27818.0
2019-04-04 15:40:00,23.67,23.67,23.64,23.64,62239.0,22.036,22.036,22.0081,22.0081,62239.0
2019-04-04 15:50:00,23.64,23.68,23.63,23.67,195391.0,22.0081,22.0453,21.9988,22.036,195391.0
2019-04-05 09:30:00,23.71,23.96,23.71,23.76,59225.0,22.0732,22.306,22.0732,22.1198,59225.0
2019-04-05 09:40:00,23.77,23.81,23.68,23.8,37108.0,22.1291,22.1663,22.0453,22.157,37108.0
2019-04-05 09:50:00,23.79,23.93,23.79,23.89,40290.0,22.1477,22.278,22.1477,22.2408,40290.0
2019-04-05 10:00:00,23.9,23.97,23.89,23.92,31148.0,22.2501,22.3153,22.2408,22.2687,31148.0
2019-04-05 10:10:00,23.91,23.92,23.86,23.89,15952.0,22.2594,22.2687,22.2129,22.2408,15952.0
2019-04-05 10:20:00,23.89,23.94,23.87,23.87,33020.0,22.2408,22.2874,22.2222,22.2222,33020.0
2019-04-05 10:30:00,23.88,23.97,23.88,23.96,63617.0,22.2315,22.3153,22.2315,22.306,63617.0
2019-04-05 10:40:00,23.96,23.97,23.9,23.96,48826.0,22.306,22.3153,22.2501,22.306,48826.0
2019-04-05 10:50:00,23.96,23.98,23.91,23.93,86305.0,22.306,22.3246,22.2594,22.278,86305.0
2019-04-05 11:00:00,23.93,23.95,23.86,23.89,220038.0,22.278,22.2967,22.2129,22.2408,220038.0
2019-04-05 11:10:00,23.89,23.91,23.84,23.84,65616.0,22.2408,22.2594,22.1943,22.1943,65616.0
2019-04-05 11:20:00,23.83,23.86,23.8,23.82,24840.0,22.1849,22.2129,22.157,22.1756,24840.0
2019-04-05 11:30:00,23.8,23.81,23.76,23.76,18376.0,22.157,22.1663,22.1198,22.1198,18376.0
2019-04-05 11:40:00,23.77,23.8,23.77,23.8,15468.0,22.1291,22.157,22.1291,22.157,15468.0
2019-04-05 11:50:00,23.8,23.82,23.78,23.79,33413.0,22.157,22.1756,22.1384,22.1477,33413.0
2019-04-05 12:00:00,23.79,23.83,23.79,23.82,12996.0,22.1477,22.1849,22.1477,22.1756,12996.0
2019-04-05 12:10:00,23.81,23.83,23.79,23.8,9859.0,22.1663,22.1849,22.1477,22.157,9859.0
2019-04-05 12:20:00,23.8,23.81,23.78,23.79,19830.0,22.157,22.1663,22.1384,22.1477,19830.0
2019-04-05 12:30:00,23.8,23.8,23.78,23.78,24110.0,22.157,22.157,22.1384,22.1384,24110.0
2019-04-05 12:40:00,23.79,23.83,23.75,23.82,42322.0,22.1477,22.1849,22.1105,22.1756,42322.0
2019-04-05 12:50:00,23.82,23.87,23.8,23.85,153186.0,22.1756,22.2222,22.157,22.2036,153186.0
2019-04-05 13:00:00,23.84,23.85,23.83,23.85,13483.0,22.1943,22.2036,22.1849,22.2036,13483.0
2019-04-05 13:10:00,23.85,23.86,23.82,23.83,51486.0,22.2036,22.2129,22.1756,22.1849,51486.0
2019-04-05 13:20:00,23.83,23.84,23.82,23.84,8689.0,22.1849,22.1943,22.1756,22.1943,8689.0
2019-04-05 13:30:00,23.82,23.82,23.76,23.79,12416.0,22.1756,22.1756,22.1198,22.1477,12416.0
2019-04-05 13:40:00,23.79,23.79,23.73,23.73,8721.0,22.1477,22.1477,22.0918,22.0918,8721.0
2019-04-05 13:50:00,23.73,23.75,23.72,23.74,31936.0,22.0918,22.1105,22.0825,22.1012,31936.0
2019-04-05 14:00:00,23.74,23.76,23.73,23.73,6857.0,22.1012,22.1198,22.0918,22.0918,6857.0
2019-04-05 14:10:00,23.74,23.74,23.7,23.7,19347.0,22.1012,22.1012,22.0639,22.0639,19347.0
2019-04-05 14:20:00,23.7,23.74,23.69,23.74,71102.0,22.0639,22.1012,22.0546,22.1012,71102.0
2019-04-05 14:30:00,23.74,23.74,23.72,23.73,13043.0,22.1012,22.1012,22.0825,22.0918,13043.0
2019-04-05 14:40:00,23.73,23.74,23.69,23.7,12543.0,22.0918,22.1012,22.0546,22.0639,12543.0
2019-04-05 14:50:00,23.7,23.73,23.69,23.7,20248.0,22.0639,22.0918,22.0546,22.0639,20248.0
2019-04-05 15:00:00,23.69,23.75,23.68,23.73,56023.0,22.0546,22.1105,22.0453,22.0918,56023.0
2019-04-05 15:10:00,23.72,23.76,23.72,23.74,25031.0,22.0825,22.1198,22.0825,22.1012,25031.0
2019-04-05 15:20:00,23.75,23.76,23.74,23.74,22558.0,22.1105,22.1198,22.1012,22.1012,22558.0
2019-04-05 15:30:00,23.74,23.75,23.72,23.73,27168.0,22.1012,22.1105,22.0825,22.0918,27168.0
2019-04-05 15:40:00,23.73,23.75,23.72,23.75,40881.0,22.0918,22.1105,22.0825,22.1105,40881.0
2019-04-05 15:50:00,23.75,23.8,23.72,23.79,160631.0,22.1105,22.157,22.0825,22.1477,160631.0
2019-04-08 09:30:00,23.73,23.77,23.61,23.65,34072.0,22.0918,22.1291,21.9801,22.0174,34072.0
2019-04-08 09:40:00,23.65,23.78,23.65,23.68,47055.0,22.0174,22.1384,22.0174,22.0453,47055.0
2019-04-08 09:50:00,23.68,23.72,23.66,23.7,142136.0,22.0453,22.0825,22.0267,22.0639,142136.0
2019-04-08 10:00:00,23.7,23.71,23.65,23.65,53162.0,22.0639,22.0732,22.0174,22.0174,53162.0
2019-04-08 10:10:00,23.65,23.67,23.58,23.59,37697.0,22.0174,22.036,21.9522,21.9615,37697.0
2019-04-08 10:20:00,23.6,23.65,23.57,23.64,48115.0,21.9708,22.0174,21.9429,22.0081,48115.0
2019-04-08 10:30:00,23.64,23.66,23.63,23.64,23230.0,22.0081,22.0267,21.9988,22.0081,23230.0
2019-04-08 10:40:00,23.64,23.65,23.6,23.62,22460.0,22.0081,22.0174,21.9708,21.9894,22460.0
2019-04-08 10:50:00,23.62,23.63,23.57,23.59,51461.0,21.9894,21.9988,21.9429,21.9615,51461.0
2019-04-08 11:00:00,23.59,23.6,23.58,23.58,15489.0,21.9615,21.9708,21.9522,21.9522,15489.0
2019-04-08 11:10:00,23.58,23.6,23.57,23.59,70952.0,21.9522,21.9708,21.9429,21.9615,70952.0
2019-04-08 11:20:00,23.59,23.61,23.58,23.6,16754.0,21.9615,21.9801,21.9522,21.9708,16754.0
2019-04-08 11:30:00,23.61,23.66,23.61,23.65,25371.0,21.9801,22.0267,21.9801,22.0174,25371.0
2019-04-08 11:40:00,23.65,23.66,23.62,23.64,22223.0,22.0174,22.0267,21.9894,22.0081,22223.0
2019-04-08 11:50:00,23.64,23.65,23.58,23.59,28043.0,22.0081,22.0174,21.9522,21.9615,28043.0
2019-04-08 12:00:00,23.59,23.61,23.58,23.6,43740.0,21.9615,21.9801,21.9522,21.9708,43740.0
2019-04-08 12:10:00,23.6,23.6,23.57,23.58,36771.0,21.9708,21.9708,21.9429,21.9522,36771.0
2019-04-08 12:20:00,23.58,23.6,23.55,23.55,36360.0,21.9522,21.9708,21.9243,21.9243,36360.0
2019-04-08 12:30:00,23.55,23.58,23.54,23.57,18271.0,21.9243,21.9522,21.915,21.9429,18271.0
2019-04-08 12:40:00,23.58,23.59,23.57,23.59,5763.0,21.9522,21.9615,21.9429,21.9615,5763.0
2019-04-08 12:50:00,23.59,23.6,23.58,23.59,9786.0,21.9615,21.9708,21.9522,21.9615,9786.0
2019-04-08 13:00:00,23.59,23.6,23.58,23.59,8390.0,21.9615,21.9708,21.9522,21.9615,8390.0
2019-04-08 13:10:00,23.59,23.6,23.58,23.59,11544.0,21.9615,21.9708,21.9522,21.9615,11544.0
2019-04-08 13:20:00,23.59,23.62,23.59,23.61,26356.0,21.9615,21.9894,21.9615,21.9801,26356.0
2019-04-08 13:30:00,23.62,23.62,23.59,23.6,11483.0,21.9894,21.9894,21.9615,21.9708,11483.0
2019-04-08 13:40:00,23.6,23.61,23.58,23.6,16742.0,21.9708,21.9801,21.9522,21.9708,16742.0
2019-04-08 13:50:00,23.6,23.63,23.6,23.62,19247.0,21.9708,21.9988,21.9708,21.9894,19247.0
2019-04-08 14:00:00,23.62,23.67,23.61,23.65,57660.0,21.9894,22.036,21.9801,22.0174,57660.0
2019-04-08 14:10:00,23.66,23.66,23.6,23.61,75805.0,22.0267,22.0267,21.9708,21.9801,75805.0
2019-04-08 14:20:00,23.6,23.6,23.55,23.56,29588.0,21.9708,21.9708,21.9243,21.9336,29588.0
2019-04-08 14:30:00,23.55,23.61,23.55,23.6,65881.0,21.9243,21.9801,21.9243,21.9708,65881.0
2019-04-08 14:40:00,23.6,23.64,23.59,23.59,47241.0,21.9708,22.0081,21.9615,21.9615,47241.0
2019-04-08 14:50:00,23.6,23.61,23.58,23.61,27840.0,21.9708,21.9801,21.9522,21.9801,27840.0
2019-04-08 15:00:00,23.61,23.61,23.6,23.61,9133.0,21.9801,21.9801,21.9708,21.9801,9133.0
2019-04-08 15:10:00,23.61,23.66,23.6,23.66,64498.0,21.9801,22.0267,21.9708,22.0267,64498.0
2019-04-08 15:20:00,23.66,23.66,23.62,23.63,29237.0,22.0267,22.0267,21.9894,21.9988,29237.0
2019-04-08 15:30:00,23.63,23.69,23.62,23.66,72255.0,21.9988,22.0546,21.9894,22.0267,72255.0
2019-04-08 15:40:00,23.66,23.69,23.66,23.68,61288.0,22.0267,22.0546,22.0267,22.0453,61288.0
2019-04-08 15:50:00,23.68,23.7,23.63,23.65,222786.0,22.0453,22.0639,21.9988,22.0174,222786.0
2019-04-09 09:30:00,23.51,23.51,23.08,23.11,119795.0,21.887,21.887,21.4867,21.5146,119795.0
2019-04-09 09:40:00,23.11,23.15,23.0,23.12,116966.0,21.5146,21.5519,21.4122,21.524,116966.0
2019-04-09 09:50:00,23.12,23.19,23.05,23.05,66328.0,21.524,21.5891,21.4588,21.4588,66328.0
2019-04-09 10:00:00,23.06,23.15,23.04,23.14,103662.0,21.4681,21.5519,21.4495,21.5426,103662.0
2019-04-09 10:10:00,23.14,23.17,23.11,23.17,44421.0,21.5426,21.5705,21.5146,21.5705,44421.0
2019-04-09 10:20:00,23.17,23.19,23.14,23.18,62742.0,21.5705,21.5891,21.5426,21.5798,62742.0
2019-04-09 10:30:00,23.18,23.19,23.14,23.16,65046.0,21.5798,21.5891,21.5426,21.5612,65046.0
2019-04-09 10:40:00,23.16,23.18,23.14,23.16,66699.0,21.5612,21.5798,21.5426,21.5612,66699.0
2019-04-09 10:50:00,23.15,23.17,23.13,23.16,90623.0,21.5519,21.5705,21.5333,21.5612,90623.0
2019-04-09 11:00:00,23.17,23.2,23.15,23.16,37004.0,21.5705,21.5984,21.5519,21.5612,37004.0
2019-04-09 11:10:00,23.15,23.19,23.14,23.17,74157.0,21.5519,21.5891,21.5426,21.5705,74157.0
2019-04-09 11:20:00,23.16,23.18,23.14,23.17,54713.0,21.5612,21.5798,21.5426,21.5705,54713.0
2019-04-09 11:30:00,23.16,23.25,23.16,23.21,144200.0,21.5612,21.645,21.5612,21.6077,144200.0
2019-04-09 11:40:00,23.2,23.21,23.16,23.19,41289.0,21.5984,21.6077,21.5612,21.5891,41289.0
2019-04-09 11:50:00,23.18,23.19,23.16,23.17,20033.0,21.5798,21.5891,21.5612,21.5705,20033.0
2019-04-09 12:00:00,23.16,23.19,23.16,23.18,27718.0,21.5612,21.5891,21.5612,21.5798,27718.0
2019-04-09 12:10:00,23.17,23.18,23.15,23.17,51023.0,21.5705,21.5798,21.5519,21.5705,51023.0
2019-04-09 12:20:00,23.18,23.18,23.13,23.14,48038.0,21.5798,21.5798,21.5333,21.5426,48038.0
2019-04-09 12:30:00,23.14,23.16,23.1,23.11,47535.0,21.5426,21.5612,21.5053,21.5146,47535.0
2019-04-09 12:40:00,23.1,23.11,23.08,23.08,43164.0,21.5053,21.5146,21.4867,21.4867,43164.0
2019-04-09 12:50:00,23.09,23.1,23.08,23.09,27800.0,21.496,21.5053,21.4867,21.496,27800.0
2019-04-09 13:00:00,23.09,23.09,23.06,23.08,21090.0,21.496,21.496,21.4681,21.4867,21090.0
2019-04-09 13:10:00,23.07,23.09,23.07,23.09,8833.0,21.4774,21.496,21.4774,21.496,8833.0
2019-04-09 13:20:00,23.1,23.1,23.06,23.06,41394.0,21.5053,21.5053,21.4681,21.4681,41394.0
2019-04-09 13:30:00,23.06,23.07,23.05,23.06,16896.0,21.4681,21.4774,21.4588,21.4681,16896.0
2019-04-09 13:40:00,23.06,23.07,23.04,23.05,14450.0,21.4681,21.4774,21.4495,21.4588,14450.0
2019-04-09 13:50:00,23.05,23.05,23.01,23.01,15187.0,21.4588,21.4588,21.4216,21.4216,15187.0
2019-04-09 14:00:00,23.01,23.02,22.99,23.01,43314.0,21.4216,21.4309,21.4029,21.4216,43314.0
2019-04-09 14:10:00,23.01,23.08,23.0,23.08,36595.0,21.4216,21.4867,21.4122,21.4867,36595.0
2019-04-09 14:20:00,23.08,23.09,23.02,23.02,36181.0,21.4867,21.496,21.4309,21.4309,36181.0
2019-04-09 14:30:00,23.02,23.04,23.01,23.01,37478.0,21.4309,21.4495,21.4216,21.4216,37478.0
2019-04-09 14:40:00,23.01,23.02,22.98,23.0,32583.0,21.4216,21.4309,21.3936,21.4122,32583.0
2019-04-09 14:50:00,23.0,23.01,22.97,22.97,39377.0,21.4122,21.4216,21.3843,21.3843,39377.0
2019-04-09 15:00:00,22.98,23.0,22.97,22.97,26010.0,21.3936,21.4122,21.3843,21.3843,26010.0
2019-04-09 15:10:00,22.98,22.99,22.97,22.99,24896.0,21.3936,21.4029,21.3843,21.4029,24896.0
2019-04-09 15:20:00,22.98,22.99,22.91,22.92,47144.0,21.3936,21.4029,21.3285,21.3378,47144.0
2019-04-09 15:30:00,22.92,22.97,22.91,22.97,42274.0,21.3378,21.3843,21.3285,21.3843,42274.0
2019-04-09 15:40:00,22.97,22.99,22.93,22.98,97797.0,21.3843,21.4029,21.3471,21.3936,97797.0
2019-04-09 15:50:00,22.98,22.98,22.88,22.9,250637.0,21.3936,21.3936,21.3005,21.3191,250637.0
2019-04-10 09:30:00,22.93,23.1,22.93,23.07,68990.0,21.3471,21.5053,21.3471,21.4774,68990.0
2019-04-10 09:40:00,23.06,23.1,23.04,23.05,76457.0,21.4681,21.5053,21.4495,21.4588,76457.0
2019-04-10 09:50:00,23.05,23.05,22.95,23.01,100225.0,21.4588,21.4588,21.3657,21.4216,100225.0
2019-04-10 10:00:00,23.01,23.06,22.98,22.98,79419.0,21.4216,21.4681,21.3936,21.3936,79419.0
2019-04-10 10:10:00,22.98,23.0,22.96,23.0,45879.0,21.3936,21.4122,21.375,21.4122,45879.0
2019-04-10 10:20:00,23.0,23.04,22.98,22.99,64450.0,21.4122,21.4495,21.3936,21.4029,64450.0
2019-04-10 10:30:00,22.99,23.01,22.97,22.98,71898.0,21.4029,21.4216,21.3843,21.3936,71898.0
2019-04-10 10:40:00,22.98,23.0,22.94,22.98,79514.0,21.3936,21.4122,21.3564,21.3936,79514.0
2019-04-10 10:50:00,22.98,22.99,22.93,22.96,46731.0,21.3936,21.4029,21.3471,21.375,46731.0
2019-04-10 11:00:00,22.97,23.01,22.96,23.0,39863.0,21.3843,21.4216,21.375,21.4122,39863.0
2019-04-10 11:10:00,22.99,23.0,22.91,22.93,78223.0,21.4029,21.4122,21.3285,21.3471,78223.0
2019-04-10 11:20:00,22.93,22.98,22.92,22.98,38489.0,21.3471,21.3936,21.3378,21.3936,38489.0
2019-04-10 11:30:00,22.98,23.01,22.98,22.99,43718.0,21.3936,21.4216,21.3936,21.4029,43718.0
2019-04-10 11:40:00,22.99,23.01,22.98,23.0,64021.0,21.4029,21.4216,21.3936,21.4122,64021.0
2019-04-10 11:50:00,23.0,23.03,22.99,23.0,86807.0,21.4122,21.4402,21.4029,21.4122,86807.0
2019-04-10 12:00:00,23.0,23.05,22.99,23.04,79635.0,21.4122,21.4588,21.4029,21.4495,79635.0
2019-04-10 12:10:00,23.04,23.04,23.02,23.02,30919.0,21.4495,21.4495,21.4309,21.4309,30919.0
2019-04-10 12:20:00,23.02,23.02,22.99,23.01,42175.0,21.4309,21.4309,21.4029,21.4216,42175.0
2019-04-10 12:30:00,23.01,23.02,22.99,23.0,62116.0,21.4216,21.4309,21.4029,21.4122,62116.0
2019-04-10 12:40:00,23.0,23.0,22.96,22.98,52391.0,21.4122,21.4122,21.375,21.3936,52391.0
2019-04-10 12:50:00,22.99,23.0,22.91,22.92,55483.0,21.4029,21.4122,21.3285,21.3378,55483.0
2019-04-10 13:00:00,22.91,22.93,22.89,22.91,40073.0,21.3285,21.3471,21.3098,21.3285,40073.0
2019-04-10 13:10:00,22.91,22.94,22.9,22.93,20548.0,21.3285,21.3564,21.3191,21.3471,20548.0
2019-04-10 13:20:00,22.92,22.93,22.89,22.89,18071.0,21.3378,21.3471,21.3098,21.3098,18071.0
2019-04-10 13:30:00,22.89,22.93,22.89,22.92,30090.0,21.3098,21.3471,21.3098,21.3378,30090.0
2019-04-10 13:40:00,22.91,22.92,22.88,22.89,28986.0,21.3285,21.3378,21.3005,21.3098,28986.0
2019-04-10 13:50:00,22.88,22.9,22.87,22.9,24696.0,21.3005,21.3191,21.2912,21.3191,24696.0
2019-04-10 14:00:00,22.89,22.9,22.84,22.85,53272.0,21.3098,21.3191,21.2633,21.2726,53272.0
2019-04-10 14:10:00,22.86,22.89,22.84,22.88,34532.0,21.2819,21.3098,21.2633,21.3005,34532.0
2019-04-10 14:20:00,22.88,22.91,22.82,22.85,76490.0,21.3005,21.3285,21.2447,21.2726,76490.0
2019-04-10 14:30:00,22.85,22.88,22.82,22.86,80006.0,21.2726,21.3005,21.2447,21.2819,80006.0
2019-04-10 14:40:00,22.87,22.93,22.86,22.93,26645.0,21.2912,21.3471,21.2819,21.3471,26645.0
2019-04-10 14:50:00,22.93,22.96,22.93,22.94,45283.0,21.3471,21.375,21.3471,21.3564,45283.0
2019-04-10 15:00:00,22.94,22.99,22.93,22.99,43156.0,21.3564,21.4029,21.3471,21.4029,43156.0
2019-04-10 15:10:00,23.0,23.0,22.97,22.97,105046.0,21.4122,21.4122,21.3843,21.3843,105046.0
2019-04-10 15:20:00,22.98,22.99,22.97,22.97,55196.0,21.3936,21.4029,21.3843,21.3843,55196.0
2019-04-10 15:30:00,22.97,22.99,22.93,22.97,58006.0,21.3843,21.4029,21.3471,21.3843,58006.0
2019-04-10 15:40:00,22.98,23.01,22.97,23.01,115683.0,21.3936,21.4216,21.3843,21.4216,115683.0
2019-04-10 15:50:00,23.01,23.07,22.99,23.07,217347.0,21.4216,21.4774,21.4029,21.4774,217347.0
2019-04-11 09:30:00,23.07,23.09,22.98,23.01,28442.0,21.4774,21.496,21.3936,21.4216,28442.0
2019-04-11 09:40:00,23.01,23.25,23.01,23.21,29663.0,21.4216,21.645,21.4216,21.6077,29663.0
2019-04-11 09:50:00,23.21,23.23,23.14,23.15,40581.0,21.6077,21.6264,21.5426,21.5519,40581.0
2019-04-11 10:00:00,23.15,23.16,23.03,23.07,16926.0,21.5519,21.5612,21.4402,21.4774,16926.0
2019-04-11 10:10:00,23.07,23.13,23.03,23.11,69586.0,21.4774,21.5333,21.4402,21.5146,69586.0
2019-04-11 10:20:00,23.1,23.1,23.05,23.05,11221.0,21.5053,21.5053,21.4588,21.4588,11221.0
2019-04-11 10:30:00,23.05,23.07,23.02,23.07,9793.0,21.4588,21.4774,21.4309,21.4774,9793.0
2019-04-11 10:40:00,23.08,23.1,23.05,23.05,9792.0,21.4867,21.5053,21.4588,21.4588,9792.0
2019-04-11 10:50:00,23.07,23.07,23.03,23.04,22240.0,21.4774,21.4774,21.4402,21.4495,22240.0
2019-04-11 11:00:00,23.03,23.05,22.99,23.04,19359.0,21.4402,21.4588,21.4029,21.4495,19359.0
2019-04-11 11:10:00,23.04,23.05,23.03,23.03,6471.0,21.4495,21.4588,21.4402,21.4402,6471.0
2019-04-11 11:20:00,23.03,23.04,22.95,22.95,52166.0,21.4402,21.4495,21.3657,21.3657,52166.0
2019-04-11 11:30:00,22.95,22.96,22.91,22.91,11345.0,21.3657,21.375,21.3285,21.3285,11345.0
2019-04-11 11:40:00,22.9,22.9,22.85,22.86,26491.0,21.3191,21.3191,21.2726,21.2819,26491.0
2019-04-11 11:50:00,22.86,22.88,22.82,22.83,40051.0,21.2819,21.3005,21.2447,21.254,40051.0
2019-04-11 12:00:00,22.83,22.9,22.83,22.89,19072.0,21.254,21.3191,21.254,21.3098,19072.0
2019-04-11 12:10:00,22.9,22.92,22.87,22.87,10659.0,21.3191,21.3378,21.2912,21.2912,10659.0
2019-04-11 12:20:00,22.88,22.91,22.86,22.88,9796.0,21.3005,21.3285,21.2819,21.3005,9796.0
2019-04-11 12:30:00,22.89,22.94,22.88,22.92,15704.0,21.3098,21.3564,21.3005,21.3378,15704.0
2019-04-11 12:40:00,22.92,22.93,22.91,22.92,15972.0,21.3378,21.3471,21.3285,21.3378,15972.0
2019-04-11 12:50:00,22.93,22.97,22.93,22.96,17675.0,21.3471,21.3843,21.3471,21.375,17675.0
2019-04-11 13:00:00,22.95,22.98,22.94,22.97,12496.0,21.3657,21.3936,21.3564,21.3843,12496.0
2019-04-11 13:10:00,22.97,22.98,22.96,22.97,12899.0,21.3843,21.3936,21.375,21.3843,12899.0
2019-04-11 13:20:00,22.98,22.99,22.97,22.98,9754.0,21.3936,21.4029,21.3843,21.3936,9754.0
2019-04-11 13:30:00,22.97,22.98,22.97,22.98,8652.0,21.3843,21.3936,21.3843,21.3936,8652.0
2019-04-11 13:40:00,22.98,22.99,22.95,22.98,16071.0,21.3936,21.4029,21.3657,21.3936,16071.0
2019-04-11 13:50:00,22.99,23.03,22.98,23.03,55876.0,21.4029,21.4402,21.3936,21.4402,55876.0
2019-04-11 14:00:00,23.03,23.04,23.01,23.01,10191.0,21.4402,21.4495,21.4216,21.4216,10191.0
2019-04-11 14:10:00,23.01,23.01,22.98,22.98,12194.0,21.4216,21.4216,21.3936,21.3936,12194.0
2019-04-11 14:20:00,22.98,22.99,22.96,22.96,12948.0,21.3936,21.4029,21.375,21.375,12948.0
2019-04-11 14:30:00,22.96,22.98,22.96,22.96,8476.0,21.375,21.3936,21.375,21.375,8476.0
2019-04-11 14:40:00,22.97,22.97,22.95,22.96,13056.0,21.3843,21.3843,21.3657,21.375,13056.0
2019-04-11 14:50:00,22.95,22.95,22.9,22.93,23790.0,21.3657,21.3657,21.3191,21.3471,23790.0
2019-04-11 15:00:00,22.93,22.97,22.93,22.95,11983.0,21.3471,21.3843,21.3471,21.3657,11983.0
2019-04-11 15:10:00,22.95,22.96,22.93,22.95,9194.0,21.3657,21.375,21.3471,21.3657,9194.0
2019-04-11 15:20:00,22.96,22.97,22.95,22.95,6980.0,21.375,21.3843,21.3657,21.3657,6980.0
2019-04-11 15:30:00,22.96,22.99,22.95,22.97,38137.0,21.375,21.4029,21.3657,21.3843,38137.0
2019-04-11 15:40:00,22.97,22.98,22.95,22.97,45488.0,21.3843,21.3936,21.3657,21.3843,45488.0
2019-04-11 15:50:00,22.97,23.0,22.94,22.98,164138.0,21.3843,21.4122,21.3564,21.3936,164138.0
2019-04-12 09:30:00,23.29,23.53,23.25,23.51,93033.0,21.6822,21.9057,21.645,21.887,93033.0
2019-04-12 09:40:00,23.5,23.53,23.38,23.39,73648.0,21.8777,21.9057,21.766,21.7753,73648.0
2019-04-12 09:50:00,23.38,23.39,23.33,23.39,33597.0,21.766,21.7753,21.7195,21.7753,33597.0
2019-04-12 10:00:00,23.38,23.42,23.32,23.34,84159.0,21.766,21.8032,21.7102,21.7288,84159.0
2019-04-12 10:10:00,23.34,23.37,23.31,23.36,12926.0,21.7288,21.7567,21.7008,21.7474,12926.0
2019-04-12 10:20:00,23.35,23.45,23.35,23.43,42120.0,21.7381,21.8312,21.7381,21.8126,42120.0
2019-04-12 10:30:00,23.43,23.43,23.33,23.33,19258.0,21.8126,21.8126,21.7195,21.7195,19258.0
2019-04-12 10:40:00,23.33,23.33,23.25,23.28,22070.0,21.7195,21.7195,21.645,21.6729,22070.0
2019-04-12 10:50:00,23.28,23.3,23.26,23.3,12473.0,21.6729,21.6915,21.6543,21.6915,12473.0
2019-04-12 11:00:00,23.3,23.34,23.28,23.34,24943.0,21.6915,21.7288,21.6729,21.7288,24943.0
2019-04-12 11:10:00,23.33,23.37,23.33,23.33,16495.0,21.7195,21.7567,21.7195,21.7195,16495.0
2019-04-12 11:20:00,23.34,23.35,23.31,23.34,10106.0,21.7288,21.7381,21.7008,21.7288,10106.0
2019-04-12 11:30:00,23.33,23.33,23.3,23.31,19146.0,21.7195,21.7195,21.6915,21.7008,19146.0
2019-04-12 11:40:00,23.32,23.33,23.31,23.32,8917.0,21.7102,21.7195,21.7008,21.7102,8917.0
2019-04-12 11:50:00,23.32,23.36,23.31,23.34,19087.0,21.7102,21.7474,21.7008,21.7288,19087.0
2019-04-12 12:00:00,23.34,23.38,23.33,23.37,17958.0,21.7288,21.766,21.7195,21.7567,17958.0
2019-04-12 12:10:00,23.37,23.41,23.36,23.41,8213.0,21.7567,21.7939,21.7474,21.7939,8213.0
2019-04-12 12:20:00,23.41,23.41,23.39,23.39,11372.0,21.7939,21.7939,21.7753,21.7753,11372.0
2019-04-12 12:30:00,23.39,23.4,23.38,23.4,10182.0,21.7753,21.7846,21.766,21.7846,10182.0
2019-04-12 12:40:00,23.39,23.4,23.36,23.37,10578.0,21.7753,21.7846,21.7474,21.7567,10578.0
2019-04-12 12:50:00,23.37,23.4,23.37,23.39,18039.0,21.7567,21.7846,21.7567,21.7753,18039.0
2019-04-12 13:00:00,23.39,23.44,23.39,23.41,39304.0,21.7753,21.8219,21.7753,21.7939,39304.0
2019-04-12 13:10:00,23.41,23.43,23.41,23.42,11972.0,21.7939,21.8126,21.7939,21.8032,11972.0
2019-04-12 13:20:00,23.42,23.45,23.42,23.45,45009.0,21.8032,21.8312,21.8032,21.8312,45009.0
2019-04-12 13:30:00,23.45,23.45,23.42,23.44,11983.0,21.8312,21.8312,21.8032,21.8219,11983.0
2019-04-12 13:40:00,23.44,23.45,23.43,23.45,19081.0,21.8219,21.8312,21.8126,21.8312,19081.0
2019-04-12 13:50:00,23.44,23.45,23.42,23.43,17544.0,21.8219,21.8312,21.8032,21.8126,17544.0
2019-04-12 14:00:00,23.42,23.45,23.42,23.44,21507.0,21.8032,21.8312,21.8032,21.8219,21507.0
2019-04-12 14:10:00,23.45,23.47,23.43,23.46,62046.0,21.8312,21.8498,21.8126,21.8405,62046.0
2019-04-12 14:20:00,23.45,23.46,23.42,23.43,45322.0,21.8312,21.8405,21.8032,21.8126,45322.0
2019-04-12 14:30:00,23.43,23.44,23.4,23.41,15258.0,21.8126,21.8219,21.7846,21.7939,15258.0
2019-04-12 14:40:00,23.4,23.41,23.36,23.38,23534.0,21.7846,21.7939,21.7474,21.766,23534.0
2019-04-12 14:50:00,23.37,23.38,23.34,23.35,15192.0,21.7567,21.766,21.7288,21.7381,15192.0
2019-04-12 15:00:00,23.35,23.39,23.35,23.38,16407.0,21.7381,21.7753,21.7381,21.766,16407.0
2019-04-12 15:10:00,23.38,23.41,23.37,23.39,15794.0,21.766,21.7939,21.7567,21.7753,15794.0
2019-04-12 15:20:00,23.39,23.4,23.36,23.37,30984.0,21.7753,21.7846,21.7474,21.7567,30984.0
2019-04-12 15:30:00,23.36,23.39,23.33,23.36,159014.0,21.7474,21.7753,21.7195,21.7474,159014.0
2019-04-12 15:40:00,23.35,23.37,23.34,23.36,105015.0,21.7381,21.7567,21.7288,21.7474,105015.0
2019-04-12 15:50:00,23.36,23.38,23.33,23.35,264453.0,21.7474,21.766,21.7195,21.7381,264453.0
2019-04-15 09:30:00,23.49,23.51,23.38,23.44,69237.0,21.8684,21.887,21.766,21.8219,69237.0
2019-04-15 09:40:00,23.44,23.51,23.44,23.46,53547.0,21.8219,21.887,21.8219,21.8405,53547.0
2019-04-15 09:50:00,23.46,23.46,23.33,23.36,27742.0,21.8405,21.8405,21.7195,21.7474,27742.0
2019-04-15 10:00:00,23.35,23.41,23.34,23.38,53820.0,21.7381,21.7939,21.7288,21.766,53820.0
2019-04-15 10:10:00,23.37,23.41,23.35,23.39,50082.0,21.7567,21.7939,21.7381,21.7753,50082.0
2019-04-15 10:20:00,23.39,23.39,23.3,23.3,123669.0,21.7753,21.7753,21.6915,21.6915,123669.0
2019-04-15 10:30:00,23.3,23.34,23.27,23.33,28306.0,21.6915,21.7288,21.6636,21.7195,28306.0
2019-04-15 10:40:00,23.34,23.34,23.31,23.33,41240.0,21.7288,21.7288,21.7008,21.7195,41240.0
2019-04-15 10:50:00,23.33,23.36,23.32,23.34,78825.0,21.7195,21.7474,21.7102,21.7288,78825.0
2019-04-15 11:00:00,23.34,23.37,23.32,23.36,47490.0,21.7288,21.7567,21.7102,21.7474,47490.0
2019-04-15 11:10:00,23.37,23.37,23.33,23.34,32797.0,21.7567,21.7567,21.7195,21.7288,32797.0
2019-04-15 11:20:00,23.34,23.38,23.31,23.32,53669.0,21.7288,21.766,21.7008,21.7102,53669.0
2019-04-15 11:30:00,23.32,23.33,23.31,23.31,19338.0,21.7102,21.7195,21.7008,21.7008,19338.0
2019-04-15 11:40:00,23.31,23.34,23.3,23.33,26387.0,21.7008,21.7288,21.6915,21.7195,26387.0
2019-04-15 11:50:00,23.34,23.34,23.31,23.32,23145.0,21.7288,21.7288,21.7008,21.7102,23145.0
2019-04-15 12:00:00,23.31,23.33,23.29,23.32,30185.0,21.7008,21.7195,21.6822,21.7102,30185.0
2019-04-15 12:10:00,23.32,23.34,23.31,23.31,24876.0,21.7102,21.7288,21.7008,21.7008,24876.0
2019-04-15 12:20:00,23.31,23.32,23.29,23.29,30044.0,21.7008,21.7102,21.6822,21.6822,30044.0
2019-04-15 12:30:00,23.3,23.35,23.3,23.34,18430.0,21.6915,21.7381,21.6915,21.7288,18430.0
2019-04-15 12:40:00,23.34,23.38,23.34,23.35,22235.0,21.7288,21.766,21.7288,21.7381,22235.0
2019-04-15 12:50:00,23.35,23.35,23.32,23.33,48623.0,21.7381,21.7381,21.7102,21.7195,48623.0
2019-04-15 13:00:00,23.33,23.4,23.33,23.35,93993.0,21.7195,21.7846,21.7195,21.7381,93993.0
2019-04-15 13:10:00,23.34,23.35,23.33,23.33,12727.0,21.7288,21.7381,21.7195,21.7195,12727.0
2019-04-15 13:20:00,23.33,23.35,23.33,23.35,10314.0,21.7195,21.7381,21.7195,21.7381,10314.0
2019-04-15 13:30:00,23.35,23.41,23.34,23.35,63730.0,21.7381,21.7939,21.7288,21.7381,63730.0
2019-04-15 13:40:00,23.36,23.38,23.34,23.37,22462.0,21.7474,21.766,21.7288,21.7567,22462.0
2019-04-15 13:50:00,23.38,23.4,23.36,23.39,16072.0,21.766,21.7846,21.7474,21.7753,16072.0
2019-04-15 14:00:00,23.4,23.4,23.35,23.36,42708.0,21.7846,21.7846,21.7381,21.7474,42708.0
2019-04-15 14:10:00,23.35,23.36,23.34,23.35,13927.0,21.7381,21.7474,21.7288,21.7381,13927.0
2019-04-15 14:20:00,23.35,23.39,23.34,23.36,68542.0,21.7381,21.7753,21.7288,21.7474,68542.0
2019-04-15 14:30:00,23.36,23.37,23.33,23.34,84113.0,21.7474,21.7567,21.7195,21.7288,84113.0
2019-04-15 14:40:00,23.34,23.36,23.33,23.35,27035.0,21.7288,21.7474,21.7195,21.7381,27035.0
2019-04-15 14:50:00,23.36,23.4,23.35,23.35,44267.0,21.7474,21.7846,21.7381,21.7381,44267.0
2019-04-15 15:00:00,23.36,23.38,23.35,23.36,89514.0,21.7474,21.766,21.7381,21.7474,89514.0
2019-04-15 15:10:00,23.37,23.37,23.35,23.36,36354.0,21.7567,21.7567,21.7381,21.7474,36354.0
2019-04-15 15:20:00,23.36,23.36,23.34,23.35,69624.0,21.7474,21.7474,21.7288,21.7381,69624.0
2019-04-15 15:30:00,23.35,23.36,23.32,23.32,79833.0,21.7381,21.7474,21.7102,21.7102,79833.0
2019-04-15 15:40:00,23.32,23.35,23.32,23.34,101173.0,21.7102,21.7381,21.7102,21.7288,101173.0
2019-04-15 15:50:00,23.34,23.35,23.3,23.35,340278.0,21.7288,21.7381,21.6915,21.7381,340278.0
2019-04-16 09:30:00,23.42,23.61,23.4,23.55,99140.0,21.8032,21.9801,21.7846,21.9243,99140.0
2019-04-16 09:40:00,23.55,23.64,23.46,23.64,125585.0,21.9243,22.0081,21.8405,22.0081,125585.0
2019-04-16 09:50:00,23.64,23.64,23.54,23.55,63070.0,22.0081,22.0081,21.915,21.9243,63070.0
2019-04-16 10:00:00,23.55,23.56,23.49,23.51,120475.0,21.9243,21.9336,21.8684,21.887,120475.0
2019-04-16 10:10:00,23.51,23.56,23.47,23.55,204194.0,21.887,21.9336,21.8498,21.9243,204194.0
2019-04-16 10:20:00,23.55,23.62,23.49,23.59,331759.0,21.9243,21.9894,21.8684,21.9615,331759.0
2019-04-16 10:30:00,23.59,23.59,23.55,23.59,56540.0,21.9615,21.9615,21.9243,21.9615,56540.0
2019-04-16 10:40:00,23.59,23.6,23.56,23.56,62713.0,21.9615,21.9708,21.9336,21.9336,62713.0
2019-04-16 10:50:00,23.56,23.59,23.54,23.56,101849.0,21.9336,21.9615,21.915,21.9336,101849.0
2019-04-16 11:00:00,23.57,23.6,23.55,23.6,101080.0,21.9429,21.9708,21.9243,21.9708,101080.0
2019-04-16 11:10:00,23.59,23.68,23.58,23.68,178662.0,21.9615,22.0453,21.9522,22.0453,178662.0
2019-04-16 11:20:00,23.68,23.69,23.64,23.65,78154.0,22.0453,22.0546,22.0081,22.0174,78154.0
2019-04-16 11:30:00,23.65,23.66,23.62,23.64,47178.0,22.0174,22.0267,21.9894,22.0081,47178.0
2019-04-16 11:40:00,23.65,23.66,23.6,23.61,105527.0,22.0174,22.0267,21.9708,21.9801,105527.0
2019-04-16 11:50:00,23.61,23.65,23.59,23.64,119438.0,21.9801,22.0174,21.9615,22.0081,119438.0
2019-04-16 12:00:00,23.64,23.7,23.61,23.68,145104.0,22.0081,22.0639,21.9801,22.0453,145104.0
2019-04-16 12:10:00,23.68,23.71,23.64,23.67,70224.0,22.0453,22.0732,22.0081,22.036,70224.0
2019-04-16 12:20:00,23.66,23.66,23.62,23.64,24437.0,22.0267,22.0267,21.9894,22.0081,24437.0
2019-04-16 12:30:00,23.64,23.69,23.6,23.69,114919.0,22.0081,22.0546,21.9708,22.0546,114919.0
2019-04-16 12:40:00,23.69,23.78,23.68,23.76,75993.0,22.0546,22.1384,22.0453,22.1198,75993.0
2019-04-16 12:50:00,23.76,23.83,23.76,23.78,55034.0,22.1198,22.1849,22.1198,22.1384,55034.0
2019-04-16 13:00:00,23.78,23.78,23.7,23.73,59646.0,22.1384,22.1384,22.0639,22.0918,59646.0
2019-04-16 13:10:00,23.74,23.8,23.72,23.8,39352.0,22.1012,22.157,22.0825,22.157,39352.0
2019-04-16 13:20:00,23.8,23.8,23.73,23.73,58483.0,22.157,22.157,22.0918,22.0918,58483.0
2019-04-16 13:30:00,23.72,23.77,23.72,23.75,30831.0,22.0825,22.1291,22.0825,22.1105,30831.0
2019-04-16 13:40:00,23.74,23.76,23.74,23.76,16822.0,22.1012,22.1198,22.1012,22.1198,16822.0
2019-04-16 13:50:00,23.76,23.77,23.73,23.76,33291.0,22.1198,22.1291,22.0918,22.1198,33291.0
2019-04-16 14:00:00,23.76,23.79,23.74,23.79,50423.0,22.1198,22.1477,22.1012,22.1477,50423.0
2019-04-16 14:10:00,23.79,23.8,23.76,23.77,79733.0,22.1477,22.157,22.1198,22.1291,79733.0
2019-04-16 14:20:00,23.78,23.83,23.77,23.8,56061.0,22.1384,22.1849,22.1291,22.157,56061.0
2019-04-16 14:30:00,23.81,23.82,23.76,23.77,44902.0,22.1663,22.1756,22.1198,22.1291,44902.0
2019-04-16 14:40:00,23.77,23.77,23.72,23.74,82318.0,22.1291,22.1291,22.0825,22.1012,82318.0
2019-04-16 14:50:00,23.74,23.76,23.71,23.74,94043.0,22.1012,22.1198,22.0732,22.1012,94043.0
2019-04-16 15:00:00,23.74,23.76,23.74,23.76,24957.0,22.1012,22.1198,22.1012,22.1198,24957.0
2019-04-16 15:10:00,23.76,23.79,23.75,23.78,42928.0,22.1198,22.1477,22.1105,22.1384,42928.0
2019-04-16 15:20:00,23.79,23.86,23.78,23.86,65975.0,22.1477,22.2129,22.1384,22.2129,65975.0
2019-04-16 15:30:00,23.86,23.86,23.79,23.85,114812.0,22.2129,22.2129,22.1477,22.2036,114812.0
2019-04-16 15:40:00,23.84,23.88,23.83,23.87,91065.0,22.1943,22.2315,22.1849,22.2222,91065.0
2019-04-16 15:50:00,23.88,23.88,23.8,23.86,334181.0,22.2315,22.2315,22.157,22.2129,334181.0
2019-04-17 09:30:00,24.0,24.03,23.86,23.95,73102.0,22.3432,22.3711,22.2129,22.2967,73102.0
2019-04-17 09:40:00,23.96,24.03,23.93,23.97,99191.0,22.306,22.3711,22.278,22.3153,99191.0
2019-04-17 09:50:00,23.96,24.02,23.92,23.97,56448.0,22.306,22.3618,22.2687,22.3153,56448.0
2019-04-17 10:00:00,23.96,23.98,23.82,23.83,50357.0,22.306,22.3246,22.1756,22.1849,50357.0
2019-04-17 10:10:00,23.83,23.83,23.75,23.75,41076.0,22.1849,22.1849,22.1105,22.1105,41076.0
2019-04-17 10:20:00,23.75,23.9,23.74,23.89,47207.0,22.1105,22.2501,22.1012,22.2408,47207.0
2019-04-17 10:30:00,23.89,23.91,23.86,23.86,145938.0,22.2408,22.2594,22.2129,22.2129,145938.0
2019-04-17 10:40:00,23.86,23.87,23.81,23.81,22856.0,22.2129,22.2222,22.1663,22.1663,22856.0
2019-04-17 10:50:00,23.8,23.84,23.77,23.78,36739.0,22.157,22.1943,22.1291,22.1384,36739.0
2019-04-17 11:00:00,23.79,23.8,23.76,23.77,21500.0,22.1477,22.157,22.1198,22.1291,21500.0
2019-04-17 11:10:00,23.77,23.77,23.7,23.7,14876.0,22.1291,22.1291,22.0639,22.0639,14876.0
2019-04-17 11:20:00,23.71,23.71,23.64,23.64,15489.0,22.0732,22.0732,22.0081,22.0081,15489.0
2019-04-17 11:30:00,23.63,23.65,23.55,23.6,29242.0,21.9988,22.0174,21.9243,21.9708,29242.0
2019-04-17 11:40:00,23.59,23.62,23.56,23.61,60288.0,21.9615,21.9894,21.9336,21.9801,60288.0
2019-04-17 11:50:00,23.6,23.62,23.57,23.59,42472.0,21.9708,21.9894,21.9429,21.9615,42472.0
2019-04-17 12:00:00,23.59,23.61,23.57,23.61,71289.0,21.9615,21.9801,21.9429,21.9801,71289.0
2019-04-17 12:10:00,23.61,23.65,23.59,23.61,101290.0,21.9801,22.0174,21.9615,21.9801,101290.0
2019-04-17 12:20:00,23.61,23.62,23.57,23.58,18373.0,21.9801,21.9894,21.9429,21.9522,18373.0
2019-04-17 12:30:00,23.57,23.58,23.53,23.54,31355.0,21.9429,21.9522,21.9057,21.915,31355.0
2019-04-17 12:40:00,23.53,23.55,23.47,23.47,31903.0,21.9057,21.9243,21.8498,21.8498,31903.0
2019-04-17 12:50:00,23.47,23.55,23.47,23.54,65069.0,21.8498,21.9243,21.8498,21.915,65069.0
2019-04-17 13:00:00,23.55,23.57,23.53,23.55,60360.0,21.9243,21.9429,21.9057,21.9243,60360.0
2019-04-17 13:10:00,23.55,23.57,23.55,23.55,83099.0,21.9243,21.9429,21.9243,21.9243,83099.0
2019-04-17 13:20:00,23.55,23.58,23.54,23.55,46225.0,21.9243,21.9522,21.915,21.9243,46225.0
2019-04-17 13:30:00,23.55,23.56,23.53,23.53,24042.0,21.9243,21.9336,21.9057,21.9057,24042.0
2019-04-17 13:40:00,23.53,23.54,23.49,23.52,58583.0,21.9057,21.915,21.8684,21.8963,58583.0
2019-04-17 13:50:00,23.51,23.51,23.46,23.48,52537.0,21.887,21.887,21.8405,21.8591,52537.0
2019-04-17 14:00:00,23.47,23.47,23.38,23.38,41493.0,21.8498,21.8498,21.766,21.766,41493.0
2019-04-17 14:10:00,23.38,23.42,23.35,23.42,55434.0,21.766,21.8032,21.7381,21.8032,55434.0
2019-04-17 14:20:00,23.42,23.44,23.35,23.35,53150.0,21.8032,21.8219,21.7381,21.7381,53150.0
2019-04-17 14:30:00,23.36,23.38,23.35,23.35,45118.0,21.7474,21.766,21.7381,21.7381,45118.0
2019-04-17 14:40:00,23.35,23.39,23.34,23.39,48736.0,21.7381,21.7753,21.7288,21.7753,48736.0
2019-04-17 14:50:00,23.38,23.44,23.38,23.4,48595.0,21.766,21.8219,21.766,21.7846,48595.0
2019-04-17 15:00:00,23.39,23.51,23.39,23.51,167304.0,21.7753,21.887,21.7753,21.887,167304.0
2019-04-17 15:10:00,23.51,23.54,23.49,23.53,210331.0,21.887,21.915,21.8684,21.9057,210331.0
2019-04-17 15:20:00,23.53,23.54,23.49,23.51,92033.0,21.9057,21.915,21.8684,21.887,92033.0
2019-04-17 15:30:00,23.51,23.55,23.49,23.49,109983.0,21.887,21.9243,21.8684,21.8684,109983.0
2019-04-17 15:40:00,23.49,23.52,23.48,23.51,136238.0,21.8684,21.8963,21.8591,21.887,136238.0
2019-04-17 15:50:00,23.51,23.51,23.45,23.47,235832.0,21.887,21.887,21.8312,21.8498,235832.0
2019-04-18 09:30:00,23.65,23.98,23.6,23.86,565204.0,22.0174,22.3246,21.9708,22.2129,565204.0
2019-04-18 09:40:00,23.86,23.92,23.69,23.81,466773.0,22.2129,22.2687,22.0546,22.1663,466773.0
2019-04-18 09:50:00,23.81,23.85,23.69,23.71,241318.0,22.1663,22.2036,22.0546,22.0732,241318.0
2019-04-18 10:00:00,23.71,23.78,23.64,23.78,110863.0,22.0732,22.1384,22.0081,22.1384,110863.0
2019-04-18 10:10:00,23.78,23.83,23.72,23.75,113562.0,22.1384,22.1849,22.0825,22.1105,113562.0
2019-04-18 10:20:00,23.75,23.77,23.71,23.72,113059.0,22.1105,22.1291,22.0732,22.0825,113059.0
2019-04-18 10:30:00,23.72,23.78,23.67,23.71,125401.0,22.0825,22.1384,22.036,22.0732,125401.0
2019-04-18 10:40:00,23.71,23.71,23.65,23.69,136514.0,22.0732,22.0732,22.0174,22.0546,136514.0
2019-04-18 10:50:00,23.69,23.71,23.62,23.67,84334.0,22.0546,22.0732,21.9894,22.036,84334.0
2019-04-18 11:00:00,23.66,23.67,23.57,23.66,93739.0,22.0267,22.036,21.9429,22.0267,93739.0
2019-04-18 11:10:00,23.65,23.71,23.64,23.67,28935.0,22.0174,22.0732,22.0081,22.036,28935.0
2019-04-18 11:20:00,23.67,23.67,23.54,23.55,49872.0,22.036,22.036,21.915,21.9243,49872.0
2019-04-18 11:30:00,23.55,23.57,23.51,23.57,31583.0,21.9243,21.9429,21.887,21.9429,31583.0
2019-04-18 11:40:00,23.56,23.59,23.54,23.55,28545.0,21.9336,21.9615,21.915,21.9243,28545.0
2019-04-18 11:50:00,23.55,23.59,23.53,23.59,32291.0,21.9243,21.9615,21.9057,21.9615,32291.0
2019-04-18 12:00:00,23.58,23.69,23.58,23.67,60008.0,21.9522,22.0546,21.9522,22.036,60008.0
2019-04-18 12:10:00,23.68,23.69,23.64,23.69,27093.0,22.0453,22.0546,22.0081,22.0546,27093.0
2019-04-18 12:20:00,23.69,23.82,23.68,23.74,110794.0,22.0546,22.1756,22.0453,22.1012,110794.0
2019-04-18 12:30:00,23.73,23.77,23.7,23.75,45590.0,22.0918,22.1291,22.0639,22.1105,45590.0
2019-04-18 12:40:00,23.74,23.85,23.74,23.85,112052.0,22.1012,22.2036,22.1012,22.2036,112052.0
2019-04-18 12:50:00,23.85,23.88,23.8,23.82,45565.0,22.2036,22.2315,22.157,22.1756,45565.0
2019-04-18 13:00:00,23.81,23.85,23.79,23.82,56785.0,22.1663,22.2036,22.1477,22.1756,56785.0
2019-04-18 13:10:00,23.82,23.82,23.79,23.8,65891.0,22.1756,22.1756,22.1477,22.157,65891.0
2019-04-18 13:20:00,23.8,23.89,23.78,23.86,138332.0,22.157,22.2408,22.1384,22.2129,138332.0
2019-04-18 13:30:00,23.87,23.89,23.76,23.77,67120.0,22.2222,22.2408,22.1198,22.1291,67120.0
2019-04-18 13:40:00,23.77,23.77,23.72,23.74,33110.0,22.1291,22.1291,22.0825,22.1012,33110.0
2019-04-18 13:50:00,23.74,23.76,23.71,23.71,35737.0,22.1012,22.1198,22.0732,22.0732,35737.0
2019-04-18 14:00:00,23.72,23.73,23.67,23.71,48437.0,22.0825,22.0918,22.036,22.0732,48437.0
2019-04-18 14:10:00,23.72,23.74,23.69,23.72,21101.0,22.0825,22.1012,22.0546,22.0825,21101.0
2019-04-18 14:20:00,23.72,23.73,23.69,23.7,31713.0,22.0825,22.0918,22.0546,22.0639,31713.0
2019-04-18 14:30:00,23.7,23.76,23.68,23.76,110436.0,22.0639,22.1198,22.0453,22.1198,110436.0
2019-04-18 14:40:00,23.75,23.79,23.75,23.79,49826.0,22.1105,22.1477,22.1105,22.1477,49826.0
2019-04-18 14:50:00,23.79,23.82,23.78,23.81,48029.0,22.1477,22.1756,22.1384,22.1663,48029.0
2019-04-18 15:00:00,23.8,23.8,23.69,23.7,44725.0,22.157,22.157,22.0546,22.0639,44725.0
2019-04-18 15:10:00,23.7,23.72,23.56,23.6,108907.0,22.0639,22.0825,21.9336,21.9708,108907.0
2019-04-18 15:20:00,23.59,23.61,23.53,23.53,155236.0,21.9615,21.9801,21.9057,21.9057,155236.0
2019-04-18 15:30:00,23.52,23.55,23.49,23.53,83806.0,21.8963,21.9243,21.8684,21.9057,83806.0
2019-04-18 15:40:00,23.53,23.6,23.52,23.56,138661.0,21.9057,21.9708,21.8963,21.9336,138661.0
2019-04-18 15:50:00,23.56,23.76,23.55,23.76,693581.0,21.9336,22.1198,21.9243,22.1198,693581.0
2019-04-22 09:30:00,23.67,23.76,23.54,23.56,93241.0,22.036,22.1198,21.915,21.9336,93241.0
2019-04-22 09:40:00,23.56,23.58,23.43,23.51,86529.0,21.9336,21.9522,21.8126,21.887,86529.0
2019-04-22 09:50:00,23.51,23.58,23.48,23.56,80423.0,21.887,21.9522,21.8591,21.9336,80423.0
2019-04-22 10:00:00,23.56,23.59,23.46,23.48,144118.0,21.9336,21.9615,21.8405,21.8591,144118.0
2019-04-22 10:10:00,23.48,23.56,23.45,23.48,179969.0,21.8591,21.9336,21.8312,21.8591,179969.0
2019-04-22 10:20:00,23.48,23.61,23.47,23.61,80547.0,21.8591,21.9801,21.8498,21.9801,80547.0
2019-04-22 10:30:00,23.61,23.66,23.6,23.62,67015.0,21.9801,22.0267,21.9708,21.9894,67015.0
2019-04-22 10:40:00,23.63,23.64,23.57,23.62,95070.0,21.9988,22.0081,21.9429,21.9894,95070.0
2019-04-22 10:50:00,23.62,23.65,23.6,23.61,53889.0,21.9894,22.0174,21.9708,21.9801,53889.0
2019-04-22 11:00:00,23.61,23.63,23.56,23.63,29195.0,21.9801,21.9988,21.9336,21.9988,29195.0
2019-04-22 11:10:00,23.62,23.64,23.59,23.64,61635.0,21.9894,22.0081,21.9615,22.0081,61635.0
2019-04-22 11:20:00,23.64,23.65,23.61,23.62,40924.0,22.0081,22.0174,21.9801,21.9894,40924.0
2019-04-22 11:30:00,23.61,23.66,23.6,23.64,49958.0,21.9801,22.0267,21.9708,22.0081,49958.0
2019-04-22 11:40:00,23.64,23.67,23.62,23.63,50913.0,22.0081,22.036,21.9894,21.9988,50913.0
2019-04-22 11:50:00,23.63,23.64,23.61,23.62,18797.0,21.9988,22.0081,21.9801,21.9894,18797.0
2019-04-22 12:00:00,23.62,23.63,23.6,23.62,21238.0,21.9894,21.9988,21.9708,21.9894,21238.0
2019-04-22 12:10:00,23.62,23.63,23.59,23.6,21801.0,21.9894,21.9988,21.9615,21.9708,21801.0
2019-04-22 12:20:00,23.59,23.6,23.57,23.6,32037.0,21.9615,21.9708,21.9429,21.9708,32037.0
2019-04-22 12:30:00,23.59,23.61,23.57,23.6,20699.0,21.9615,21.9801,21.9429,21.9708,20699.0
2019-04-22 12:40:00,23.6,23.61,23.57,23.59,19498.0,21.9708,21.9801,21.9429,21.9615,19498.0
2019-04-22 12:50:00,23.59,23.61,23.58,23.6,17965.0,21.9615,21.9801,21.9522,21.9708,17965.0
2019-04-22 13:00:00,23.6,23.6,23.57,23.58,22742.0,21.9708,21.9708,21.9429,21.9522,22742.0
2019-04-22 13:10:00,23.59,23.61,23.58,23.61,6708.0,21.9615,21.9801,21.9522,21.9801,6708.0
2019-04-22 13:20:00,23.61,23.62,23.6,23.62,9184.0,21.9801,21.9894,21.9708,21.9894,9184.0
2019-04-22 13:30:00,23.62,23.72,23.62,23.72,59687.0,21.9894,22.0825,21.9894,22.0825,59687.0
2019-04-22 13:40:00,23.72,23.8,23.72,23.76,139587.0,22.0825,22.157,22.0825,22.1198,139587.0
2019-04-22 13:50:00,23.75,23.76,23.71,23.72,18240.0,22.1105,22.1198,22.0732,22.0825,18240.0
2019-04-22 14:00:00,23.72,23.72,23.69,23.72,13101.0,22.0825,22.0825,22.0546,22.0825,13101.0
2019-04-22 14:10:00,23.71,23.73,23.71,23.71,26711.0,22.0732,22.0918,22.0732,22.0732,26711.0
2019-04-22 14:20:00,23.7,23.73,23.7,23.72,28207.0,22.0639,22.0918,22.0639,22.0825,28207.0
2019-04-22 14:30:00,23.71,23.72,23.6,23.6,68906.0,22.0732,22.0825,21.9708,21.9708,68906.0
2019-04-22 14:40:00,23.6,23.62,23.55,23.56,35118.0,21.9708,21.9894,21.9243,21.9336,35118.0
2019-04-22 14:50:00,23.56,23.56,23.51,23.52,22061.0,21.9336,21.9336,21.887,21.8963,22061.0
2019-04-22 15:00:00,23.52,23.53,23.48,23.48,28869.0,21.8963,21.9057,21.8591,21.8591,28869.0
2019-04-22 15:10:00,23.49,23.53,23.46,23.53,49195.0,21.8684,21.9057,21.8405,21.9057,49195.0
2019-04-22 15:20:00,23.53,23.53,23.45,23.46,43443.0,21.9057,21.9057,21.8312,21.8405,43443.0
2019-04-22 15:30:00,23.46,23.5,23.46,23.48,41259.0,21.8405,21.8777,21.8405,21.8591,41259.0
2019-04-22 15:40:00,23.48,23.51,23.45,23.46,104592.0,21.8591,21.887,21.8312,21.8405,104592.0
2019-04-22 15:50:00,23.47,23.48,23.42,23.42,204712.0,21.8498,21.8591,21.8032,21.8032,204712.0
2019-04-23 09:30:00,23.44,23.57,23.24,23.24,88333.0,21.8219,21.9429,21.6357,21.6357,88333.0
2019-04-23 09:40:00,23.23,23.29,23.12,23.16,196982.0,21.6264,21.6822,21.524,21.5612,196982.0
2019-04-23 09:50:00,23.16,23.18,23.03,23.15,161018.0,21.5612,21.5798,21.4402,21.5519,161018.0
2019-04-23 10:00:00,23.16,23.33,23.14,23.18,73844.0,21.5612,21.7195,21.5426,21.5798,73844.0
2019-04-23 10:10:00,23.18,23.23,23.14,23.14,64864.0,21.5798,21.6264,21.5426,21.5426,64864.0
2019-04-23 10:20:00,23.14,23.28,23.14,23.28,48403.0,21.5426,21.6729,21.5426,21.6729,48403.0
2019-04-23 10:30:00,23.28,23.39,23.28,23.37,29240.0,21.6729,21.7753,21.6729,21.7567,29240.0
2019-04-23 10:40:00,23.37,23.39,23.32,23.32,41646.0,21.7567,21.7753,21.7102,21.7102,41646.0
2019-04-23 10:50:00,23.33,23.42,23.32,23.42,50050.0,21.7195,21.8032,21.7102,21.8032,50050.0
2019-04-23 11:00:00,23.42,23.48,23.41,23.45,36881.0,21.8032,21.8591,21.7939,21.8312,36881.0
2019-04-23 11:10:00,23.45,23.47,23.36,23.41,82179.0,21.8312,21.8498,21.7474,21.7939,82179.0
2019-04-23 11:20:00,23.41,23.49,23.38,23.48,85930.0,21.7939,21.8684,21.766,21.8591,85930.0
2019-04-23 11:30:00,23.47,23.52,23.43,23.46,85236.0,21.8498,21.8963,21.8126,21.8405,85236.0
2019-04-23 11:40:00,23.46,23.54,23.45,23.54,84335.0,21.8405,21.915,21.8312,21.915,84335.0
2019-04-23 11:50:00,23.54,23.7,23.49,23.68,87387.0,21.915,22.0639,21.8684,22.0453,87387.0
2019-04-23 12:00:00,23.68,23.73,23.63,23.71,63786.0,22.0453,22.0918,21.9988,22.0732,63786.0
2019-04-23 12:10:00,23.7,23.74,23.66,23.72,56877.0,22.0639,22.1012,22.0267,22.0825,56877.0
2019-04-23 12:20:00,23.73,23.76,23.72,23.75,54464.0,22.0918,22.1198,22.0825,22.1105,54464.0
2019-04-23 12:30:00,23.75,23.75,23.66,23.68,28764.0,22.1105,22.1105,22.0267,22.0453,28764.0
2019-04-23 12:40:00,23.68,23.7,23.66,23.66,31812.0,22.0453,22.0639,22.0267,22.0267,31812.0
2019-04-23 12:50:00,23.67,23.7,23.65,23.66,30170.0,22.036,22.0639,22.0174,22.0267,30170.0
2019-04-23 13:00:00,23.67,23.76,23.66,23.73,91293.0,22.036,22.1198,22.0267,22.0918,91293.0
2019-04-23 13:10:00,23.73,23.79,23.73,23.78,34597.0,22.0918,22.1477,22.0918,22.1384,34597.0
2019-04-23 13:20:00,23.79,23.79,23.75,23.77,35850.0,22.1477,22.1477,22.1105,22.1291,35850.0
2019-04-23 13:30:00,23.77,23.81,23.75,23.78,69042.0,22.1291,22.1663,22.1105,22.1384,69042.0
2019-04-23 13:40:00,23.79,23.84,23.78,23.84,43334.0,22.1477,22.1943,22.1384,22.1943,43334.0
2019-04-23 13:50:00,23.84,23.87,23.8,23.82,49360.0,22.1943,22.2222,22.157,22.1756,49360.0
2019-04-23 14:00:00,23.82,23.89,23.8,23.86,110619.0,22.1756,22.2408,22.157,22.2129,110619.0
2019-04-23 14:10:00,23.86,23.91,23.85,23.89,44244.0,22.2129,22.2594,22.2036,22.2408,44244.0
2019-04-23 14:20:00,23.89,23.9,23.83,23.85,69118.0,22.2408,22.2501,22.1849,22.2036,69118.0
2019-04-23 14:30:00,23.86,23.88,23.84,23.85,45985.0,22.2129,22.2315,22.1943,22.2036,45985.0
2019-04-23 14:40:00,23.85,23.86,23.8,23.81,43601.0,22.2036,22.2129,22.157,22.1663,43601.0
2019-04-23 14:50:00,23.81,23.85,23.8,23.84,20715.0,22.1663,22.2036,22.157,22.1943,20715.0
2019-04-23 15:00:00,23.84,23.85,23.82,23.85,33004.0,22.1943,22.2036,22.1756,22.2036,33004.0
2019-04-23 15:10:00,23.85,23.86,23.81,23.82,34928.0,22.2036,22.2129,22.1663,22.1756,34928.0
2019-04-23 15:20:00,23.82,23.83,23.79,23.8,42849.0,22.1756,22.1849,22.1477,22.157,42849.0
2019-04-23 15:30:00,23.8,23.82,23.79,23.8,64402.0,22.157,22.1756,22.1477,22.157,64402.0
2019-04-23 15:40:00,23.8,23.82,23.79,23.82,45944.0,22.157,22.1756,22.1477,22.1756,45944.0
2019-04-23 15:50:00,23.82,23.83,23.76,23.78,185207.0,22.1756,22.1849,22.1198,22.1384,185207.0
2019-04-24 09:30:00,23.78,23.78,23.64,23.73,33399.0,22.1384,22.1384,22.0081,22.0918,33399.0
2019-04-24 09:40:00,23.73,23.79,23.65,23.67,20305.0,22.0918,22.1477,22.0174,22.036,20305.0
2019-04-24 09:50:00,23.66,23.7,23.62,23.7,27374.0,22.0267,22.0639,21.9894,22.0639,27374.0
2019-04-24 10:00:00,23.69,23.71,23.64,23.68,16828.0,22.0546,22.0732,22.0081,22.0453,16828.0
2019-04-24 10:10:00,23.68,23.68,23.62,23.65,13032.0,22.0453,22.0453,21.9894,22.0174,13032.0
2019-04-24 10:20:00,23.66,23.67,23.64,23.65,12373.0,22.0267,22.036,22.0081,22.0174,12373.0
2019-04-24 10:30:00,23.66,23.68,23.61,23.64,30767.0,22.0267,22.0453,21.9801,22.0081,30767.0
2019-04-24 10:40:00,23.63,23.64,23.6,23.63,25048.0,21.9988,22.0081,21.9708,21.9988,25048.0
2019-04-24 10:50:00,23.63,23.67,23.62,23.67,13548.0,21.9988,22.036,21.9894,22.036,13548.0
2019-04-24 11:00:00,23.67,23.68,23.65,23.66,42276.0,22.036,22.0453,22.0174,22.0267,42276.0
2019-04-24 11:10:00,23.68,23.69,23.64,23.66,29377.0,22.0453,22.0546,22.0081,22.0267,29377.0
2019-04-24 11:20:00,23.66,23.66,23.63,23.65,20197.0,22.0267,22.0267,21.9988,22.0174,20197.0
2019-04-24 11:30:00,23.65,23.68,23.64,23.65,36117.0,22.0174,22.0453,22.0081,22.0174,36117.0
2019-04-24 11:40:00,23.65,23.67,23.63,23.63,53596.0,22.0174,22.036,21.9988,21.9988,53596.0
2019-04-24 11:50:00,23.64,23.65,23.62,23.63,12731.0,22.0081,22.0174,21.9894,21.9988,12731.0
2019-04-24 12:00:00,23.64,23.65,23.62,23.64,29287.0,22.0081,22.0174,21.9894,22.0081,29287.0
2019-04-24 12:10:00,23.64,23.67,23.63,23.63,24627.0,22.0081,22.036,21.9988,21.9988,24627.0
2019-04-24 12:20:00,23.63,23.64,23.61,23.61,7116.0,21.9988,22.0081,21.9801,21.9801,7116.0
2019-04-24 12:30:00,23.61,23.65,23.61,23.64,21694.0,21.9801,22.0174,21.9801,22.0081,21694.0
2019-04-24 12:40:00,23.64,23.65,23.64,23.64,26495.0,22.0081,22.0174,22.0081,22.0081,26495.0
2019-04-24 12:50:00,23.65,23.66,23.61,23.61,43839.0,22.0174,22.0267,21.9801,21.9801,43839.0
2019-04-24 13:00:00,23.62,23.64,23.58,23.64,29998.0,21.9894,22.0081,21.9522,22.0081,29998.0
2019-04-24 13:10:00,23.63,23.67,23.63,23.67,39248.0,21.9988,22.036,21.9988,22.036,39248.0
2019-04-24 13:20:00,23.66,23.73,23.66,23.71,69960.0,22.0267,22.0918,22.0267,22.0732,69960.0
2019-04-24 13:30:00,23.71,23.75,23.71,23.75,62852.0,22.0732,22.1105,22.0732,22.1105,62852.0
2019-04-24 13:40:00,23.75,23.75,23.73,23.75,16835.0,22.1105,22.1105,22.0918,22.1105,16835.0
2019-04-24 13:50:00,23.74,23.77,23.74,23.77,33399.0,22.1012,22.1291,22.1012,22.1291,33399.0
2019-04-24 14:00:00,23.77,23.79,23.76,23.79,19267.0,22.1291,22.1477,22.1198,22.1477,19267.0
2019-04-24 14:10:00,23.79,23.84,23.79,23.83,31590.0,22.1477,22.1943,22.1477,22.1849,31590.0
2019-04-24 14:20:00,23.83,23.9,23.83,23.9,41259.0,22.1849,22.2501,22.1849,22.2501,41259.0
2019-04-24 14:30:00,23.89,23.92,23.88,23.91,70817.0,22.2408,22.2687,22.2315,22.2594,70817.0
2019-04-24 14:40:00,23.9,23.95,23.9,23.93,37624.0,22.2501,22.2967,22.2501,22.278,37624.0
2019-04-24 14:50:00,23.94,23.97,23.93,23.97,25954.0,22.2874,22.3153,22.278,22.3153,25954.0
2019-04-24 15:00:00,23.97,23.97,23.94,23.95,22062.0,22.3153,22.3153,22.2874,22.2967,22062.0
2019-04-24 15:10:00,23.95,23.96,23.89,23.89,44171.0,22.2967,22.306,22.2408,22.2408,44171.0
2019-04-24 15:20:00,23.9,23.91,23.87,23.89,25423.0,22.2501,22.2594,22.2222,22.2408,25423.0
2019-04-24 15:30:00,23.89,23.9,23.85,23.85,37313.0,22.2408,22.2501,22.2036,22.2036,37313.0
2019-04-24 15:40:00,23.85,23.91,23.85,23.88,108191.0,22.2036,22.2594,22.2036,22.2315,108191.0
2019-04-24 15:50:00,23.87,23.88,23.82,23.84,134696.0,22.2222,22.2315,22.1756,22.1943,134696.0
2019-04-25 09:30:00,24.0,24.0,23.75,23.83,115093.0,22.3432,22.3432,22.1105,22.1849,115093.0
2019-04-25 09:40:00,23.85,23.86,23.74,23.79,60523.0,22.2036,22.2129,22.1012,22.1477,60523.0
2019-04-25 09:50:00,23.78,23.79,23.69,23.75,35558.0,22.1384,22.1477,22.0546,22.1105,35558.0
2019-04-25 10:00:00,23.75,23.8,23.71,23.75,44413.0,22.1105,22.157,22.0732,22.1105,44413.0
2019-04-25 10:10:00,23.75,23.77,23.7,23.71,79140.0,22.1105,22.1291,22.0639,22.0732,79140.0
2019-04-25 10:20:00,23.71,23.74,23.67,23.71,53421.0,22.0732,22.1012,22.036,22.0732,53421.0
2019-04-25 10:30:00,23.71,23.75,23.64,23.74,72561.0,22.0732,22.1105,22.0081,22.1012,72561.0
2019-04-25 10:40:00,23.75,23.77,23.7,23.72,53077.0,22.1105,22.1291,22.0639,22.0825,53077.0
2019-04-25 10:50:00,23.72,23.76,23.7,23.75,38407.0,22.0825,22.1198,22.0639,22.1105,38407.0
2019-04-25 11:00:00,23.74,23.81,23.74,23.8,95144.0,22.1012,22.1663,22.1012,22.157,95144.0
2019-04-25 11:10:00,23.8,23.84,23.79,23.83,30684.0,22.157,22.1943,22.1477,22.1849,30684.0
2019-04-25 11:20:00,23.84,23.9,23.83,23.86,34727.0,22.1943,22.2501,22.1849,22.2129,34727.0
2019-04-25 11:30:00,23.86,23.91,23.85,23.9,35220.0,22.2129,22.2594,22.2036,22.2501,35220.0
2019-04-25 11:40:00,23.9,23.94,23.9,23.92,20642.0,22.2501,22.2874,22.2501,22.2687,20642.0
2019-04-25 11:50:00,23.91,23.96,23.9,23.94,18037.0,22.2594,22.306,22.2501,22.2874,18037.0
2019-04-25 12:00:00,23.94,23.97,23.93,23.96,12086.0,22.2874,22.3153,22.278,22.306,12086.0
2019-04-25 12:10:00,23.95,23.99,23.95,23.99,26560.0,22.2967,22.3339,22.2967,22.3339,26560.0
2019-04-25 12:20:00,23.99,24.0,23.96,23.97,62073.0,22.3339,22.3432,22.306,22.3153,62073.0
2019-04-25 12:30:00,23.96,24.01,23.96,23.99,61590.0,22.306,22.3525,22.306,22.3339,61590.0
2019-04-25 12:40:00,23.99,24.04,23.98,24.04,63894.0,22.3339,22.3804,22.3246,22.3804,63894.0
2019-04-25 12:50:00,24.04,24.06,24.01,24.05,57760.0,22.3804,22.3991,22.3525,22.3898,57760.0
2019-04-25 13:00:00,24.05,24.07,24.02,24.04,84000.0,22.3898,22.4084,22.3618,22.3804,84000.0
2019-04-25 13:10:00,24.04,24.11,24.04,24.11,51738.0,22.3804,22.4456,22.3804,22.4456,51738.0
2019-04-25 13:20:00,24.1,24.14,24.09,24.14,28525.0,22.4363,22.4735,22.427,22.4735,28525.0
2019-04-25 13:30:00,24.14,24.18,24.13,24.16,44245.0,22.4735,22.5108,22.4642,22.4922,44245.0
2019-04-25 13:40:00,24.16,24.18,24.15,24.17,48025.0,22.4922,22.5108,22.4829,22.5015,48025.0
2019-04-25 13:50:00,24.17,24.18,24.14,24.17,42007.0,22.5015,22.5108,22.4735,22.5015,42007.0
2019-04-25 14:00:00,24.16,24.19,24.13,24.15,78231.0,22.4922,22.5201,22.4642,22.4829,78231.0
2019-04-25 14:10:00,24.15,24.15,24.11,24.13,26034.0,22.4829,22.4829,22.4456,22.4642,26034.0
2019-04-25 14:20:00,24.13,24.14,24.11,24.13,35736.0,22.4642,22.4735,22.4456,22.4642,35736.0
2019-04-25 14:30:00,24.13,24.13,24.08,24.09,22713.0,22.4642,22.4642,22.4177,22.427,22713.0
2019-04-25 14:40:00,24.09,24.1,23.98,23.98,25521.0,22.427,22.4363,22.3246,22.3246,25521.0
2019-04-25 14:50:00,23.98,24.02,23.96,24.0,33925.0,22.3246,22.3618,22.306,22.3432,33925.0
2019-04-25 15:00:00,24.0,24.01,23.93,23.95,27175.0,22.3432,22.3525,22.278,22.2967,27175.0
2019-04-25 15:10:00,23.96,23.99,23.94,23.96,26231.0,22.306,22.3339,22.2874,22.306,26231.0
2019-04-25 15:20:00,23.96,24.05,23.96,24.05,62378.0,22.306,22.3898,22.306,22.3898,62378.0
2019-04-25 15:30:00,24.05,24.07,24.01,24.05,64755.0,22.3898,22.4084,22.3525,22.3898,64755.0
2019-04-25 15:40:00,24.05,24.13,24.04,24.11,211213.0,22.3898,22.4642,22.3804,22.4456,211213.0
2019-04-25 15:50:00,24.11,24.17,24.06,24.11,375183.0,22.4456,22.5015,22.3991,22.4456,375183.0
2019-04-26 09:30:00,24.0,24.09,23.92,24.03,34026.0,22.3432,22.427,22.2687,22.3711,34026.0
2019-04-26 09:40:00,24.01,24.06,23.96,24.02,117191.0,22.3525,22.3991,22.306,22.3618,117191.0
2019-04-26 09:50:00,24.03,24.25,24.03,24.18,279771.0,22.3711,22.576,22.3711,22.5108,279771.0
2019-04-26 10:00:00,24.18,24.18,24.08,24.1,92976.0,22.5108,22.5108,22.4177,22.4363,92976.0
2019-04-26 10:10:00,24.11,24.13,24.07,24.11,32640.0,22.4456,22.4642,22.4084,22.4456,32640.0
2019-04-26 10:20:00,24.1,24.21,24.08,24.19,74849.0,22.4363,22.5387,22.4177,22.5201,74849.0
2019-04-26 10:30:00,24.18,24.19,24.12,24.13,36781.0,22.5108,22.5201,22.4549,22.4642,36781.0
2019-04-26 10:40:00,24.12,24.15,24.09,24.13,80491.0,22.4549,22.4829,22.427,22.4642,80491.0
2019-04-26 10:50:00,24.13,24.19,24.12,24.19,64561.0,22.4642,22.5201,22.4549,22.5201,64561.0
2019-04-26 11:00:00,24.19,24.23,24.18,24.23,64858.0,22.5201,22.5573,22.5108,22.5573,64858.0
2019-04-26 11:10:00,24.23,24.32,24.21,24.31,116326.0,22.5573,22.6411,22.5387,22.6318,116326.0
2019-04-26 11:20:00,24.3,24.36,24.3,24.34,312807.0,22.6225,22.6784,22.6225,22.6597,312807.0
2019-04-26 11:30:00,24.34,24.34,24.28,24.29,25819.0,22.6597,22.6597,22.6039,22.6132,25819.0
2019-04-26 11:40:00,24.29,24.3,24.26,24.27,32438.0,22.6132,22.6225,22.5853,22.5946,32438.0
2019-04-26 11:50:00,24.27,24.27,24.18,24.19,34447.0,22.5946,22.5946,22.5108,22.5201,34447.0
2019-04-26 12:00:00,24.19,24.23,24.18,24.2,31455.0,22.5201,22.5573,22.5108,22.5294,31455.0
2019-04-26 12:10:00,24.2,24.24,24.19,24.22,30079.0,22.5294,22.5666,22.5201,22.548,30079.0
2019-04-26 12:20:00,24.23,24.24,24.22,24.23,35713.0,22.5573,22.5666,22.548,22.5573,35713.0
2019-04-26 12:30:00,24.23,24.26,24.22,24.23,34464.0,22.5573,22.5853,22.548,22.5573,34464.0
2019-04-26 12:40:00,24.23,24.24,24.2,24.22,38023.0,22.5573,22.5666,22.5294,22.548,38023.0
2019-04-26 12:50:00,24.22,24.24,24.21,24.23,11692.0,22.548,22.5666,22.5387,22.5573,11692.0
2019-04-26 13:00:00,24.23,24.24,24.19,24.22,25946.0,22.5573,22.5666,22.5201,22.548,25946.0
2019-04-26 13:10:00,24.23,24.28,24.23,24.28,23709.0,22.5573,22.6039,22.5573,22.6039,23709.0
2019-04-26 13:20:00,24.28,24.33,24.27,24.33,68734.0,22.6039,22.6504,22.5946,22.6504,68734.0
2019-04-26 13:30:00,24.33,24.34,24.32,24.34,21330.0,22.6504,22.6597,22.6411,22.6597,21330.0
2019-04-26 13:40:00,24.34,24.38,24.31,24.35,81302.0,22.6597,22.697,22.6318,22.669,81302.0
2019-04-26 13:50:00,24.36,24.4,24.34,24.39,106421.0,22.6784,22.7156,22.6597,22.7063,106421.0
2019-04-26 14:00:00,24.38,24.39,24.33,24.39,38130.0,22.697,22.7063,22.6504,22.7063,38130.0
2019-04-26 14:10:00,24.39,24.39,24.34,24.37,38159.0,22.7063,22.7063,22.6597,22.6877,38159.0
2019-04-26 14:20:00,24.37,24.39,24.36,24.38,30881.0,22.6877,22.7063,22.6784,22.697,30881.0
2019-04-26 14:30:00,24.38,24.43,24.36,24.42,55034.0,22.697,22.7435,22.6784,22.7342,55034.0
2019-04-26 14:40:00,24.43,24.46,24.4,24.4,51660.0,22.7435,22.7715,22.7156,22.7156,51660.0
2019-04-26 14:50:00,24.41,24.42,24.4,24.41,44026.0,22.7249,22.7342,22.7156,22.7249,44026.0
2019-04-26 15:00:00,24.42,24.46,24.41,24.44,51443.0,22.7342,22.7715,22.7249,22.7528,51443.0
2019-04-26 15:10:00,24.44,24.49,24.44,24.46,63239.0,22.7528,22.7994,22.7528,22.7715,63239.0
2019-04-26 15:20:00,24.46,24.5,24.45,24.46,69372.0,22.7715,22.8087,22.7621,22.7715,69372.0
2019-04-26 15:30:00,24.45,24.54,24.45,24.54,95272.0,22.7621,22.8459,22.7621,22.8459,95272.0
2019-04-26 15:40:00,24.54,24.56,24.5,24.55,148969.0,22.8459,22.8646,22.8087,22.8552,148969.0
2019-04-26 15:50:00,24.55,24.59,24.53,24.57,332064.0,22.8552,22.8925,22.8366,22.8739,332064.0
2019-04-29 09:30:00,24.59,24.68,24.49,24.63,77779.0,22.8925,22.9763,22.7994,22.9297,77779.0
2019-04-29 09:40:00,24.64,24.69,24.61,24.66,52675.0,22.939,22.9856,22.9111,22.9576,52675.0
2019-04-29 09:50:00,24.66,24.7,24.54,24.64,144407.0,22.9576,22.9949,22.8459,22.939,144407.0
2019-04-29 10:00:00,24.64,24.67,24.57,24.59,44296.0,22.939,22.967,22.8739,22.8925,44296.0
2019-04-29 10:10:00,24.59,24.64,24.58,24.61,25276.0,22.8925,22.939,22.8832,22.9111,25276.0
2019-04-29 10:20:00,24.62,24.63,24.59,24.61,20757.0,22.9204,22.9297,22.8925,22.9111,20757.0
2019-04-29 10:30:00,24.61,24.63,24.58,24.62,64795.0,22.9111,22.9297,22.8832,22.9204,64795.0
2019-04-29 10:40:00,24.61,24.69,24.61,24.68,44418.0,22.9111,22.9856,22.9111,22.9763,44418.0
2019-04-29 10:50:00,24.68,24.73,24.66,24.66,127867.0,22.9763,23.0228,22.9576,22.9576,127867.0
2019-04-29 11:00:00,24.66,24.7,24.64,24.68,39719.0,22.9576,22.9949,22.939,22.9763,39719.0
2019-04-29 11:10:00,24.68,24.71,24.65,24.71,75304.0,22.9763,23.0042,22.9483,23.0042,75304.0
2019-04-29 11:20:00,24.71,24.73,24.61,24.61,148408.0,23.0042,23.0228,22.9111,22.9111,148408.0
2019-04-29 11:30:00,24.6,24.69,24.59,24.69,235878.0,22.9018,22.9856,22.8925,22.9856,235878.0
2019-04-29 11:40:00,24.69,24.75,24.68,24.75,141839.0,22.9856,23.0414,22.9763,23.0414,141839.0
2019-04-29 11:50:00,24.74,24.78,24.72,24.75,72404.0,23.0321,23.0694,23.0135,23.0414,72404.0
2019-04-29 12:00:00,24.75,24.78,24.74,24.78,36795.0,23.0414,23.0694,23.0321,23.0694,36795.0
2019-04-29 12:10:00,24.78,24.79,24.74,24.76,35257.0,23.0694,23.0787,23.0321,23.0507,35257.0
2019-04-29 12:20:00,24.76,24.81,24.75,24.8,39382.0,23.0507,23.0973,23.0414,23.088,39382.0
2019-04-29 12:30:00,24.8,24.85,24.8,24.83,29625.0,23.088,23.1345,23.088,23.1159,29625.0
2019-04-29 12:40:00,24.84,24.86,24.82,24.86,35860.0,23.1252,23.1438,23.1066,23.1438,35860.0
2019-04-29 12:50:00,24.86,24.87,24.82,24.84,41330.0,23.1438,23.1532,23.1066,23.1252,41330.0
2019-04-29 13:00:00,24.84,24.87,24.83,24.87,32721.0,23.1252,23.1532,23.1159,23.1532,32721.0
2019-04-29 13:10:00,24.87,24.89,24.82,24.83,87609.0,23.1532,23.1718,23.1066,23.1159,87609.0
2019-04-29 13:20:00,24.83,24.83,24.78,24.78,29368.0,23.1159,23.1159,23.0694,23.0694,29368.0
2019-04-29 13:30:00,24.79,24.8,24.72,24.73,211471.0,23.0787,23.088,23.0135,23.0228,211471.0
2019-04-29 13:40:00,24.73,24.76,24.71,24.74,76897.0,23.0228,23.0507,23.0042,23.0321,76897.0
2019-04-29 13:50:00,24.74,24.76,24.74,24.76,35305.0,23.0321,23.0507,23.0321,23.0507,35305.0
2019-04-29 14:00:00,24.76,24.77,24.74,24.76,31710.0,23.0507,23.0601,23.0321,23.0507,31710.0
2019-04-29 14:10:00,24.76,24.76,24.74,24.76,28325.0,23.0507,23.0507,23.0321,23.0507,28325.0
2019-04-29 14:20:00,24.76,24.79,24.75,24.76,69053.0,23.0507,23.0787,23.0414,23.0507,69053.0
2019-04-29 14:30:00,24.75,24.76,24.71,24.71,38820.0,23.0414,23.0507,23.0042,23.0042,38820.0
2019-04-29 14:40:00,24.7,24.73,24.7,24.71,20447.0,22.9949,23.0228,22.9949,23.0042,20447.0
2019-04-29 14:50:00,24.71,24.71,24.64,24.65,28979.0,23.0042,23.0042,22.939,22.9483,28979.0
2019-04-29 15:00:00,24.65,24.66,24.62,24.65,38703.0,22.9483,22.9576,22.9204,22.9483,38703.0
2019-04-29 15:10:00,24.66,24.71,24.64,24.71,75112.0,22.9576,23.0042,22.939,23.0042,75112.0
2019-04-29 15:20:00,24.7,24.73,24.7,24.72,57210.0,22.9949,23.0228,22.9949,23.0135,57210.0
2019-04-29 15:30:00,24.72,24.76,24.69,24.76,102943.0,23.0135,23.0507,22.9856,23.0507,102943.0
2019-04-29 15:40:00,24.76,24.78,24.75,24.77,141875.0,23.0507,23.0694,23.0414,23.0601,141875.0
2019-04-29 15:50:00,24.78,24.82,24.77,24.81,409211.0,23.0694,23.1066,23.0601,23.0973,409211.0
2019-04-30 09:30:00,24.88,25.0,24.56,24.66,120582.0,23.1625,23.2742,22.8646,22.9576,120582.0
2019-04-30 09:40:00,24.59,24.71,24.37,24.54,100520.0,22.8925,23.0042,22.6877,22.8459,100520.0
2019-04-30 09:50:00,24.53,24.61,24.43,24.56,71461.0,22.8366,22.9111,22.7435,22.8646,71461.0
2019-04-30 10:00:00,24.57,24.63,24.5,24.51,72452.0,22.8739,22.9297,22.8087,22.818,72452.0
2019-04-30 10:10:00,24.51,24.66,24.5,24.62,137476.0,22.818,22.9576,22.8087,22.9204,137476.0
2019-04-30 10:20:00,24.62,24.68,24.56,24.67,96914.0,22.9204,22.9763,22.8646,22.967,96914.0
2019-04-30 10:30:00,24.67,24.68,24.49,24.5,156277.0,22.967,22.9763,22.7994,22.8087,156277.0
2019-04-30 10:40:00,24.5,24.61,24.37,24.38,308343.0,22.8087,22.9111,22.6877,22.697,308343.0
2019-04-30 10:50:00,24.36,24.49,24.34,24.34,198202.0,22.6784,22.7994,22.6597,22.6597,198202.0
2019-04-30 11:00:00,24.36,24.39,24.17,24.26,225604.0,22.6784,22.7063,22.5015,22.5853,225604.0
2019-04-30 11:10:00,24.27,24.43,24.25,24.42,139199.0,22.5946,22.7435,22.576,22.7342,139199.0
2019-04-30 11:20:00,24.42,24.48,24.35,24.37,77562.0,22.7342,22.7901,22.669,22.6877,77562.0
2019-04-30 11:30:00,24.36,24.59,24.36,24.54,141692.0,22.6784,22.8925,22.6784,22.8459,141692.0
2019-04-30 11:40:00,24.55,24.59,24.51,24.53,58567.0,22.8552,22.8925,22.818,22.8366,58567.0
2019-04-30 11:50:00,24.53,24.6,24.52,24.54,45467.0,22.8366,22.9018,22.8273,22.8459,45467.0
2019-04-30 12:00:00,24.54,24.58,24.51,24.58,31654.0,22.8459,22.8832,22.818,22.8832,31654.0
2019-04-30 12:10:00,24.57,24.64,24.55,24.64,120587.0,22.8739,22.939,22.8552,22.939,120587.0
2019-04-30 12:20:00,24.64,24.68,24.63,24.64,43465.0,22.939,22.9763,22.9297,22.939,43465.0
2019-04-30 12:30:00,24.64,24.69,24.64,24.64,32328.0,22.939,22.9856,22.939,22.939,32328.0
2019-04-30 12:40:00,24.65,24.69,24.63,24.67,37317.0,22.9483,22.9856,22.9297,22.967,37317.0
2019-04-30 12:50:00,24.68,24.69,24.62,24.63,36663.0,22.9763,22.9856,22.9204,22.9297,36663.0
2019-04-30 13:00:00,24.62,24.7,24.62,24.66,30244.0,22.9204,22.9949,22.9204,22.9576,30244.0
2019-04-30 13:10:00,24.65,24.67,24.57,24.59,23192.0,22.9483,22.967,22.8739,22.8925,23192.0
2019-04-30 13:20:00,24.59,24.65,24.58,24.63,52128.0,22.8925,22.9483,22.8832,22.9297,52128.0
2019-04-30 13:30:00,24.62,24.68,24.62,24.64,45416.0,22.9204,22.9763,22.9204,22.939,45416.0
2019-04-30 13:40:00,24.64,24.65,24.62,24.64,22740.0,22.939,22.9483,22.9204,22.939,22740.0
2019-04-30 13:50:00,24.64,24.65,24.58,24.61,56961.0,22.939,22.9483,22.8832,22.9111,56961.0
2019-04-30 14:00:00,24.61,24.62,24.55,24.55,43724.0,22.9111,22.9204,22.8552,22.8552,43724.0
2019-04-30 14:10:00,24.55,24.57,24.5,24.57,53765.0,22.8552,22.8739,22.8087,22.8739,53765.0
2019-04-30 14:20:00,24.55,24.58,24.52,24.55,92414.0,22.8552,22.8832,22.8273,22.8552,92414.0
2019-04-30 14:30:00,24.55,24.61,24.53,24.57,87846.0,22.8552,22.9111,22.8366,22.8739,87846.0
2019-04-30 14:40:00,24.57,24.58,24.52,24.54,50598.0,22.8739,22.8832,22.8273,22.8459,50598.0
2019-04-30 14:50:00,24.53,24.54,24.52,24.53,48262.0,22.8366,22.8459,22.8273,22.8366,48262.0
2019-04-30 15:00:00,24.53,24.55,24.52,24.54,48032.0,22.8366,22.8552,22.8273,22.8459,48032.0
2019-04-30 15:10:00,24.54,24.55,24.48,24.52,137790.0,22.8459,22.8552,22.7901,22.8273,137790.0
2019-04-30 15:20:00,24.52,24.54,24.5,24.52,121129.0,22.8273,22.8459,22.8087,22.8273,121129.0
2019-04-30 15:30:00,24.52,24.52,24.46,24.5,116324.0,22.8273,22.8273,22.7715,22.8087,116324.0
2019-04-30 15:40:00,24.51,24.52,24.44,24.48,261527.0,22.818,22.8273,22.7528,22.7901,261527.0
2019-04-30 15:50:00,24.48,24.55,24.46,24.46,318314.0,22.7901,22.8552,22.7715,22.7715,318314.0
2019-05-01 09:30:00,24.67,24.94,24.63,24.89,100349.0,22.967,23.2183,22.9297,23.1718,100349.0
2019-05-01 09:40:00,24.89,25.0,24.83,25.0,245815.0,23.1718,23.2742,23.1159,23.2742,245815.0
2019-05-01 09:50:00,25.0,25.32,24.99,25.3,312881.0,23.2742,23.5721,23.2649,23.5535,312881.0
2019-05-01 10:00:00,25.29,25.29,24.98,25.05,206388.0,23.5442,23.5442,23.2556,23.3207,206388.0
2019-05-01 10:10:00,25.05,25.1,24.86,24.87,169679.0,23.3207,23.3673,23.1438,23.1532,169679.0
2019-05-01 10:20:00,24.86,24.95,24.76,24.94,149907.0,23.1438,23.2276,23.0507,23.2183,149907.0
2019-05-01 10:30:00,24.93,25.0,24.89,24.99,50195.0,23.209,23.2742,23.1718,23.2649,50195.0
2019-05-01 10:40:00,24.99,25.06,24.97,25.06,42385.0,23.2649,23.33,23.2462,23.33,42385.0
2019-05-01 10:50:00,25.06,25.07,25.01,25.03,38815.0,23.33,23.3393,23.2835,23.3021,38815.0
2019-05-01 11:00:00,25.03,25.05,25.0,25.0,46989.0,23.3021,23.3207,23.2742,23.2742,46989.0
2019-05-01 11:10:00,25.01,25.01,24.93,24.94,30203.0,23.2835,23.2835,23.209,23.2183,30203.0
2019-05-01 11:20:00,24.94,24.95,24.87,24.89,46906.0,23.2183,23.2276,23.1532,23.1718,46906.0
2019-05-01 11:30:00,24.89,24.91,24.88,24.9,50101.0,23.1718,23.1904,23.1625,23.1811,50101.0
2019-05-01 11:40:00,24.9,24.93,24.9,24.93,35602.0,23.1811,23.209,23.1811,23.209,35602.0
2019-05-01 11:50:00,24.92,24.93,24.9,24.9,21049.0,23.1997,23.209,23.1811,23.1811,21049.0
2019-05-01 12:00:00,24.89,24.91,24.86,24.87,22279.0,23.1718,23.1904,23.1438,23.1532,22279.0
2019-05-01 12:10:00,24.87,24.94,24.86,24.94,38662.0,23.1532,23.2183,23.1438,23.2183,38662.0
2019-05-01 12:20:00,24.94,24.96,24.9,24.9,34381.0,23.2183,23.2369,23.1811,23.1811,34381.0
2019-05-01 12:30:00,24.9,24.92,24.9,24.91,43605.0,23.1811,23.1997,23.1811,23.1904,43605.0
2019-05-01 12:40:00,24.9,24.91,24.85,24.88,77755.0,23.1811,23.1904,23.1345,23.1625,77755.0
2019-05-01 12:50:00,24.87,24.93,24.86,24.92,37405.0,23.1532,23.209,23.1438,23.1997,37405.0
2019-05-01 13:00:00,24.92,24.98,24.91,24.97,36150.0,23.1997,23.2556,23.1904,23.2462,36150.0
2019-05-01 13:10:00,24.98,24.98,24.93,24.97,25357.0,23.2556,23.2556,23.209,23.2462,25357.0
2019-05-01 13:20:00,24.97,24.99,24.94,24.97,28867.0,23.2462,23.2649,23.2183,23.2462,28867.0
2019-05-01 13:30:00,24.98,24.98,24.94,24.94,22403.0,23.2556,23.2556,23.2183,23.2183,22403.0
2019-05-01 13:40:00,24.95,24.99,24.94,24.95,33852.0,23.2276,23.2649,23.2183,23.2276,33852.0
2019-05-01 13:50:00,24.95,25.05,24.95,25.04,31695.0,23.2276,23.3207,23.2276,23.3114,31695.0
2019-05-01 14:00:00,25.04,25.06,24.98,25.0,35893.0,23.3114,23.33,23.2556,23.2742,35893.0
2019-05-01 14:10:00,25.0,25.07,24.97,25.07,63399.0,23.2742,23.3393,23.2462,23.3393,63399.0
2019-05-01 14:20:00,25.06,25.17,25.05,25.13,79100.0,23.33,23.4324,23.3207,23.3952,79100.0
2019-05-01 14:30:00,25.12,25.14,25.03,25.03,24422.0,23.3859,23.4045,23.3021,23.3021,24422.0
2019-05-01 14:40:00,25.02,25.02,24.9,24.9,100284.0,23.2928,23.2928,23.1811,23.1811,100284.0
2019-05-01 14:50:00,24.91,25.02,24.91,24.95,96440.0,23.1904,23.2928,23.1904,23.2276,96440.0
2019-05-01 15:00:00,24.96,24.98,24.89,24.96,41452.0,23.2369,23.2556,23.1718,23.2369,41452.0
2019-05-01 15:10:00,24.96,25.04,24.93,25.0,39864.0,23.2369,23.3114,23.209,23.2742,39864.0
2019-05-01 15:20:00,25.0,25.0,24.9,24.94,60175.0,23.2742,23.2742,23.1811,23.2183,60175.0
2019-05-01 15:30:00,24.94,24.94,24.85,24.85,54352.0,23.2183,23.2183,23.1345,23.1345,54352.0
2019-05-01 15:40:00,24.85,24.86,24.7,24.71,85670.0,23.1345,23.1438,22.9949,23.0042,85670.0
2019-05-01 15:50:00,24.71,24.73,24.64,24.64,280219.0,23.0042,23.0228,22.939,22.939,280219.0
2019-05-02 09:30:00,23.98,24.34,23.98,24.25,499422.0,22.3246,22.6597,22.3246,22.576,499422.0
2019-05-02 09:40:00,24.24,24.26,24.06,24.16,100541.0,22.5666,22.5853,22.3991,22.4922,100541.0
2019-05-02 09:50:00,24.16,24.31,24.16,24.21,82524.0,22.4922,22.6318,22.4922,22.5387,82524.0
2019-05-02 10:00:00,24.2,24.25,24.2,24.23,59967.0,22.5294,22.576,22.5294,22.5573,59967.0
2019-05-02 10:10:00,24.23,24.24,24.17,24.22,46858.0,22.5573,22.5666,22.5015,22.548,46858.0
2019-05-02 10:20:00,24.22,24.22,24.13,24.15,86083.0,22.548,22.548,22.4642,22.4829,86083.0
2019-05-02 10:30:00,24.17,24.23,24.16,24.23,51993.0,22.5015,22.5573,22.4922,22.5573,51993.0
2019-05-02 10:40:00,24.22,24.28,24.22,24.27,115034.0,22.548,22.6039,22.548,22.5946,115034.0
2019-05-02 10:50:00,24.27,24.29,24.15,24.15,112544.0,22.5946,22.6132,22.4829,22.4829,112544.0
2019-05-02 11:00:00,24.15,24.22,24.07,24.22,114070.0,22.4829,22.548,22.4084,22.548,114070.0
2019-05-02 11:10:00,24.22,24.24,24.13,24.14,86416.0,22.548,22.5666,22.4642,22.4735,86416.0
2019-05-02 11:20:00,24.13,24.13,24.05,24.05,156961.0,22.4642,22.4642,22.3898,22.3898,156961.0
2019-05-02 11:30:00,24.05,24.18,24.05,24.07,145021.0,22.3898,22.5108,22.3898,22.4084,145021.0
2019-05-02 11:40:00,24.07,24.08,23.91,23.95,121846.0,22.4084,22.4177,22.2594,22.2967,121846.0
2019-05-02 11:50:00,23.95,23.95,23.83,23.88,182160.0,22.2967,22.2967,22.1849,22.2315,182160.0
2019-05-02 12:00:00,23.88,23.92,23.8,23.88,145224.0,22.2315,22.2687,22.157,22.2315,145224.0
2019-05-02 12:10:00,23.88,23.94,23.85,23.86,52783.0,22.2315,22.2874,22.2036,22.2129,52783.0
2019-05-02 12:20:00,23.86,23.97,23.83,23.95,59989.0,22.2129,22.3153,22.1849,22.2967,59989.0
2019-05-02 12:30:00,23.94,24.03,23.94,24.01,78350.0,22.2874,22.3711,22.2874,22.3525,78350.0
2019-05-02 12:40:00,24.01,24.05,23.97,24.01,52994.0,22.3525,22.3898,22.3153,22.3525,52994.0
2019-05-02 12:50:00,24.01,24.04,23.98,24.01,39971.0,22.3525,22.3804,22.3246,22.3525,39971.0
2019-05-02 13:00:00,24.01,24.03,23.96,24.01,38404.0,22.3525,22.3711,22.306,22.3525,38404.0
2019-05-02 13:10:00,24.01,24.05,24.01,24.05,25441.0,22.3525,22.3898,22.3525,22.3898,25441.0
2019-05-02 13:20:00,24.05,24.13,24.04,24.07,67226.0,22.3898,22.4642,22.3804,22.4084,67226.0
2019-05-02 13:30:00,24.06,24.08,24.0,24.07,50251.0,22.3991,22.4177,22.3432,22.4084,50251.0
2019-05-02 13:40:00,24.08,24.13,24.07,24.12,52162.0,22.4177,22.4642,22.4084,22.4549,52162.0
2019-05-02 13:50:00,24.12,24.17,24.07,24.11,112959.0,22.4549,22.5015,22.4084,22.4456,112959.0
2019-05-02 14:00:00,24.1,24.16,24.07,24.14,40137.0,22.4363,22.4922,22.4084,22.4735,40137.0
2019-05-02 14:10:00,24.14,24.21,24.14,24.16,126011.0,22.4735,22.5387,22.4735,22.4922,126011.0
2019-05-02 14:20:00,24.16,24.17,24.08,24.08,43560.0,22.4922,22.5015,22.4177,22.4177,43560.0
2019-05-02 14:30:00,24.09,24.14,24.08,24.12,47334.0,22.427,22.4735,22.4177,22.4549,47334.0
2019-05-02 14:40:00,24.12,24.19,24.11,24.18,209706.0,22.4549,22.5201,22.4456,22.5108,209706.0
2019-05-02 14:50:00,24.18,24.29,24.17,24.26,150790.0,22.5108,22.6132,22.5015,22.5853,150790.0
2019-05-02 15:00:00,24.27,24.31,24.26,24.3,161917.0,22.5946,22.6318,22.5853,22.6225,161917.0
2019-05-02 15:10:00,24.3,24.32,24.24,24.3,218388.0,22.6225,22.6411,22.5666,22.6225,218388.0
2019-05-02 15:20:00,24.3,24.34,24.27,24.3,133704.0,22.6225,22.6597,22.5946,22.6225,133704.0
2019-05-02 15:30:00,24.29,24.32,24.25,24.25,127394.0,22.6132,22.6411,22.576,22.576,127394.0
2019-05-02 15:40:00,24.25,24.27,24.17,24.23,294274.0,22.576,22.5946,22.5015,22.5573,294274.0
2019-05-02 15:50:00,24.24,24.26,24.19,24.21,429907.0,22.5666,22.5853,22.5201,22.5387,429907.0
2019-05-03 09:30:00,24.28,24.33,24.22,24.31,56005.0,22.6039,22.6504,22.548,22.6318,56005.0
2019-05-03 09:40:00,24.31,24.36,24.24,24.3,41793.0,22.6318,22.6784,22.5666,22.6225,41793.0
2019-05-03 09:50:00,24.31,24.34,24.25,24.34,55208.0,22.6318,22.6597,22.576,22.6597,55208.0
2019-05-03 10:00:00,24.32,24.34,24.24,24.26,24997.0,22.6411,22.6597,22.5666,22.5853,24997.0
2019-05-03 10:10:00,24.26,24.27,24.18,24.19,31422.0,22.5853,22.5946,22.5108,22.5201,31422.0
2019-05-03 10:20:00,24.19,24.23,24.19,24.21,23588.0,22.5201,22.5573,22.5201,22.5387,23588.0
2019-05-03 10:30:00,24.22,24.33,24.21,24.28,48237.0,22.548,22.6504,22.5387,22.6039,48237.0
2019-05-03 10:40:00,24.29,24.35,24.28,24.32,32713.0,22.6132,22.669,22.6039,22.6411,32713.0
2019-05-03 10:50:00,24.33,24.35,24.3,24.34,45367.0,22.6504,22.669,22.6225,22.6597,45367.0
2019-05-03 11:00:00,24.34,24.43,24.33,24.37,77902.0,22.6597,22.7435,22.6504,22.6877,77902.0
2019-05-03 11:10:00,24.37,24.41,24.37,24.4,20121.0,22.6877,22.7249,22.6877,22.7156,20121.0
2019-05-03 11:20:00,24.4,24.42,24.32,24.37,79833.0,22.7156,22.7342,22.6411,22.6877,79833.0
2019-05-03 11:30:00,24.36,24.4,24.36,24.39,46399.0,22.6784,22.7156,22.6784,22.7063,46399.0
2019-05-03 11:40:00,24.4,24.42,24.38,24.38,18710.0,22.7156,22.7342,22.697,22.697,18710.0
2019-05-03 11:50:00,24.38,24.42,24.38,24.42,33487.0,22.697,22.7342,22.697,22.7342,33487.0
2019-05-03 12:00:00,24.41,24.43,24.38,24.42,41468.0,22.7249,22.7435,22.697,22.7342,41468.0
2019-05-03 12:10:00,24.41,24.45,24.41,24.45,22601.0,22.7249,22.7621,22.7249,22.7621,22601.0
2019-05-03 12:20:00,24.44,24.47,24.43,24.44,81402.0,22.7528,22.7808,22.7435,22.7528,81402.0
2019-05-03 12:30:00,24.44,24.48,24.44,24.47,39076.0,22.7528,22.7901,22.7528,22.7808,39076.0
2019-05-03 12:40:00,24.48,24.54,24.47,24.52,57620.0,22.7901,22.8459,22.7808,22.8273,57620.0
2019-05-03 12:50:00,24.53,24.54,24.5,24.5,29392.0,22.8366,22.8459,22.8087,22.8087,29392.0
2019-05-03 13:00:00,24.5,24.5,24.46,24.5,35562.0,22.8087,22.8087,22.7715,22.8087,35562.0
2019-05-03 13:10:00,24.5,24.52,24.48,24.49,21299.0,22.8087,22.8273,22.7901,22.7994,21299.0
2019-05-03 13:20:00,24.5,24.5,24.48,24.5,36833.0,22.8087,22.8087,22.7901,22.8087,36833.0
2019-05-03 13:30:00,24.51,24.54,24.5,24.53,36811.0,22.818,22.8459,22.8087,22.8366,36811.0
2019-05-03 13:40:00,24.54,24.54,24.48,24.48,62550.0,22.8459,22.8459,22.7901,22.7901,62550.0
2019-05-03 13:50:00,24.48,24.5,24.47,24.48,29148.0,22.7901,22.8087,22.7808,22.7901,29148.0
2019-05-03 14:00:00,24.48,24.51,24.47,24.5,39311.0,22.7901,22.818,22.7808,22.8087,39311.0
2019-05-03 14:10:00,24.5,24.53,24.49,24.51,27966.0,22.8087,22.8366,22.7994,22.818,27966.0
2019-05-03 14:20:00,24.51,24.55,24.48,24.53,95378.0,22.818,22.8552,22.7901,22.8366,95378.0
2019-05-03 14:30:00,24.53,24.54,24.5,24.5,13031.0,22.8366,22.8459,22.8087,22.8087,13031.0
2019-05-03 14:40:00,24.5,24.54,24.48,24.53,38909.0,22.8087,22.8459,22.7901,22.8366,38909.0
2019-05-03 14:50:00,24.52,24.58,24.52,24.56,57073.0,22.8273,22.8832,22.8273,22.8646,57073.0
2019-05-03 15:00:00,24.56,24.61,24.54,24.6,50996.0,22.8646,22.9111,22.8459,22.9018,50996.0
2019-05-03 15:10:00,24.6,24.6,24.57,24.59,26707.0,22.9018,22.9018,22.8739,22.8925,26707.0
2019-05-03 15:20:00,24.59,24.63,24.58,24.62,58644.0,22.8925,22.9297,22.8832,22.9204,58644.0
2019-05-03 15:30:00,24.62,24.64,24.6,24.63,48309.0,22.9204,22.939,22.9018,22.9297,48309.0
2019-05-03 15:40:00,24.63,24.65,24.6,24.63,145737.0,22.9297,22.9483,22.9018,22.9297,145737.0
2019-05-03 15:50:00,24.63,24.68,24.61,24.67,296683.0,22.9297,22.9763,22.9111,22.967,296683.0
2019-05-06 09:30:00,24.05,24.05,23.89,23.99,139897.0,22.3898,22.3898,22.2408,22.3339,139897.0
2019-05-06 09:40:00,23.99,24.01,23.88,23.89,105014.0,22.3339,22.3525,22.2315,22.2408,105014.0
2019-05-06 09:50:00,23.89,24.04,23.86,24.03,53815.0,22.2408,22.3804,22.2129,22.3711,53815.0
2019-05-06 10:00:00,24.03,24.03,23.82,23.93,105710.0,22.3711,22.3711,22.1756,22.278,105710.0
2019-05-06 10:10:00,23.92,24.04,23.92,24.04,52657.0,22.2687,22.3804,22.2687,22.3804,52657.0
2019-05-06 10:20:00,24.04,24.04,23.98,24.03,59530.0,22.3804,22.3804,22.3246,22.3711,59530.0
2019-05-06 10:30:00,24.02,24.05,23.99,24.01,46619.0,22.3618,22.3898,22.3339,22.3525,46619.0
2019-05-06 10:40:00,24.01,24.05,23.97,24.0,56435.0,22.3525,22.3898,22.3153,22.3432,56435.0
2019-05-06 10:50:00,24.0,24.08,24.0,24.03,36616.0,22.3432,22.4177,22.3432,22.3711,36616.0
2019-05-06 11:00:00,24.03,24.07,24.01,24.02,44491.0,22.3711,22.4084,22.3525,22.3618,44491.0
2019-05-06 11:10:00,24.02,24.04,23.96,24.04,71694.0,22.3618,22.3804,22.306,22.3804,71694.0
2019-05-06 11:20:00,24.04,24.11,24.03,24.11,57050.0,22.3804,22.4456,22.3711,22.4456,57050.0
2019-05-06 11:30:00,24.11,24.14,24.03,24.09,42485.0,22.4456,22.4735,22.3711,22.427,42485.0
2019-05-06 11:40:00,24.09,24.12,24.04,24.1,70933.0,22.427,22.4549,22.3804,22.4363,70933.0
2019-05-06 11:50:00,24.1,24.1,23.97,23.99,87541.0,22.4363,22.4363,22.3153,22.3339,87541.0
2019-05-06 12:00:00,24.0,24.02,23.91,23.95,82234.0,22.3432,22.3618,22.2594,22.2967,82234.0
2019-05-06 12:10:00,23.95,24.03,23.92,24.03,57280.0,22.2967,22.3711,22.2687,22.3711,57280.0
2019-05-06 12:20:00,24.04,24.04,23.95,23.96,64580.0,22.3804,22.3804,22.2967,22.306,64580.0
2019-05-06 12:30:00,23.96,24.01,23.96,23.98,55531.0,22.306,22.3525,22.306,22.3246,55531.0
2019-05-06 12:40:00,23.98,24.0,23.93,23.93,39268.0,22.3246,22.3432,22.278,22.278,39268.0
2019-05-06 12:50:00,23.94,24.0,23.91,23.98,60843.0,22.2874,22.3432,22.2594,22.3246,60843.0
2019-05-06 13:00:00,23.98,24.04,23.95,24.02,49348.0,22.3246,22.3804,22.2967,22.3618,49348.0
2019-05-06 13:10:00,24.02,24.06,24.01,24.03,29161.0,22.3618,22.3991,22.3525,22.3711,29161.0
2019-05-06 13:20:00,24.04,24.06,24.02,24.05,21622.0,22.3804,22.3991,22.3618,22.3898,21622.0
2019-05-06 13:30:00,24.05,24.07,24.04,24.06,31731.0,22.3898,22.4084,22.3804,22.3991,31731.0
2019-05-06 13:40:00,24.07,24.08,24.05,24.08,38718.0,22.4084,22.4177,22.3898,22.4177,38718.0
2019-05-06 13:50:00,24.08,24.08,24.05,24.07,37945.0,22.4177,22.4177,22.3898,22.4084,37945.0
2019-05-06 14:00:00,24.06,24.09,24.05,24.06,43431.0,22.3991,22.427,22.3898,22.3991,43431.0
2019-05-06 14:10:00,24.06,24.09,24.06,24.08,28011.0,22.3991,22.427,22.3991,22.4177,28011.0
2019-05-06 14:20:00,24.09,24.09,24.05,24.07,37824.0,22.427,22.427,22.3898,22.4084,37824.0
2019-05-06 14:30:00,24.07,24.12,24.06,24.11,36196.0,22.4084,22.4549,22.3991,22.4456,36196.0
2019-05-06 14:40:00,24.1,24.12,24.08,24.12,26680.0,22.4363,22.4549,22.4177,22.4549,26680.0
2019-05-06 14:50:00,24.11,24.23,24.11,24.2,81526.0,22.4456,22.5573,22.4456,22.5294,81526.0
2019-05-06 15:00:00,24.21,24.24,24.2,24.21,33804.0,22.5387,22.5666,22.5294,22.5387,33804.0
2019-05-06 15:10:00,24.21,24.22,24.18,24.2,63790.0,22.5387,22.548,22.5108,22.5294,63790.0
2019-05-06 15:20:00,24.21,24.23,24.2,24.21,38718.0,22.5387,22.5573,22.5294,22.5387,38718.0
2019-05-06 15:30:00,24.21,24.23,24.18,24.22,65293.0,22.5387,22.5573,22.5108,22.548,65293.0
2019-05-06 15:40:00,24.23,24.23,24.17,24.19,72549.0,22.5573,22.5573,22.5015,22.5201,72549.0
2019-05-06 15:50:00,24.19,24.2,24.16,24.16,245466.0,22.5201,22.5294,22.4922,22.4922,245466.0
2019-05-07 09:30:00,24.0,24.04,23.87,24.03,122247.0,22.3432,22.3804,22.2222,22.3711,122247.0
2019-05-07 09:40:00,24.04,24.04,23.9,23.91,43541.0,22.3804,22.3804,22.2501,22.2594,43541.0
2019-05-07 09:50:00,23.91,24.04,23.89,24.03,54580.0,22.2594,22.3804,22.2408,22.3711,54580.0
2019-05-07 10:00:00,24.02,24.03,23.99,24.02,47468.0,22.3618,22.3711,22.3339,22.3618,47468.0
2019-05-07 10:10:00,24.01,24.05,24.0,24.05,58456.0,22.3525,22.3898,22.3432,22.3898,58456.0
2019-05-07 10:20:00,24.05,24.12,24.02,24.12,30406.0,22.3898,22.4549,22.3618,22.4549,30406.0
2019-05-07 10:30:00,24.13,24.14,24.03,24.03,27954.0,22.4642,22.4735,22.3711,22.3711,27954.0
2019-05-07 10:40:00,24.03,24.09,24.01,24.04,35943.0,22.3711,22.427,22.3525,22.3804,35943.0
2019-05-07 10:50:00,24.04,24.04,24.0,24.02,11326.0,22.3804,22.3804,22.3432,22.3618,11326.0
2019-05-07 11:00:00,24.01,24.06,24.0,24.06,46147.0,22.3525,22.3991,22.3432,22.3991,46147.0
2019-05-07 11:10:00,24.06,24.06,24.0,24.01,39518.0,22.3991,22.3991,22.3432,22.3525,39518.0
2019-05-07 11:20:00,24.01,24.05,23.97,24.03,61631.0,22.3525,22.3898,22.3153,22.3711,61631.0
2019-05-07 11:30:00,24.04,24.12,24.03,24.11,27676.0,22.3804,22.4549,22.3711,22.4456,27676.0
2019-05-07 11:40:00,24.11,24.19,24.1,24.18,38841.0,22.4456,22.5201,22.4363,22.5108,38841.0
2019-05-07 11:50:00,24.18,24.18,24.02,24.06,30342.0,22.5108,22.5108,22.3618,22.3991,30342.0
2019-05-07 12:00:00,24.06,24.09,24.01,24.08,19944.0,22.3991,22.427,22.3525,22.4177,19944.0
2019-05-07 12:10:00,24.08,24.09,24.04,24.05,16999.0,22.4177,22.427,22.3804,22.3898,16999.0
2019-05-07 12:20:00,24.05,24.12,24.05,24.11,18578.0,22.3898,22.4549,22.3898,22.4456,18578.0
2019-05-07 12:30:00,24.11,24.14,24.09,24.1,34813.0,22.4456,22.4735,22.427,22.4363,34813.0
2019-05-07 12:40:00,24.09,24.11,24.06,24.1,21373.0,22.427,22.4456,22.3991,22.4363,21373.0
2019-05-07 12:50:00,24.1,24.13,24.05,24.05,17527.0,22.4363,22.4642,22.3898,22.3898,17527.0
2019-05-07 13:00:00,24.04,24.06,23.98,23.99,110115.0,22.3804,22.3991,22.3246,22.3339,110115.0
2019-05-07 13:10:00,23.99,24.03,23.98,24.02,41145.0,22.3339,22.3711,22.3246,22.3618,41145.0
2019-05-07 13:20:00,24.01,24.03,23.94,23.97,220618.0,22.3525,22.3711,22.2874,22.3153,220618.0
2019-05-07 13:30:00,23.96,24.02,23.96,23.98,103815.0,22.306,22.3618,22.306,22.3246,103815.0
2019-05-07 13:40:00,23.97,23.98,23.92,23.96,147709.0,22.3153,22.3246,22.2687,22.306,147709.0
2019-05-07 13:50:00,23.95,23.96,23.85,23.86,99381.0,22.2967,22.306,22.2036,22.2129,99381.0
2019-05-07 14:00:00,23.86,23.87,23.79,23.84,90702.0,22.2129,22.2222,22.1477,22.1943,90702.0
2019-05-07 14:10:00,23.84,23.84,23.75,23.76,59173.0,22.1943,22.1943,22.1105,22.1198,59173.0
2019-05-07 14:20:00,23.76,23.78,23.68,23.71,79472.0,22.1198,22.1384,22.0453,22.0732,79472.0
2019-05-07 14:30:00,23.71,23.73,23.66,23.7,47574.0,22.0732,22.0918,22.0267,22.0639,47574.0
2019-05-07 14:40:00,23.7,23.8,23.69,23.74,135786.0,22.0639,22.157,22.0546,22.1012,135786.0
2019-05-07 14:50:00,23.75,23.9,23.75,23.87,58634.0,22.1105,22.2501,22.1105,22.2222,58634.0
2019-05-07 15:00:00,23.88,23.88,23.8,23.87,51164.0,22.2315,22.2315,22.157,22.2222,51164.0
2019-05-07 15:10:00,23.88,23.9,23.85,23.85,30829.0,22.2315,22.2501,22.2036,22.2036,30829.0
2019-05-07 15:20:00,23.85,23.87,23.78,23.81,31861.0,22.2036,22.2222,22.1384,22.1663,31861.0
2019-05-07 15:30:00,23.81,23.83,23.77,23.78,57953.0,22.1663,22.1849,22.1291,22.1384,57953.0
2019-05-07 15:40:00,23.79,23.91,23.77,23.91,124997.0,22.1477,22.2594,22.1291,22.2594,124997.0
2019-05-07 15:50:00,23.91,23.97,23.89,23.91,260572.0,22.2594,22.3153,22.2408,22.2594,260572.0
2019-05-08 09:30:00,23.88,23.96,23.86,23.96,38599.0,22.2315,22.306,22.2129,22.306,38599.0
2019-05-08 09:40:00,23.96,24.04,23.94,24.03,49481.0,22.306,22.3804,22.2874,22.3711,49481.0
2019-05-08 09:50:00,24.03,24.11,24.0,24.06,73581.0,22.3711,22.4456,22.3432,22.3991,73581.0
2019-05-08 10:00:00,24.05,24.09,23.99,24.03,117813.0,22.3898,22.427,22.3339,22.3711,117813.0
2019-05-08 10:10:00,24.02,24.03,23.97,24.02,58402.0,22.3618,22.3711,22.3153,22.3618,58402.0
2019-05-08 10:20:00,24.01,24.05,23.99,24.03,35101.0,22.3525,22.3898,22.3339,22.3711,35101.0
2019-05-08 10:30:00,24.02,24.05,23.99,24.03,22428.0,22.3618,22.3898,22.3339,22.3711,22428.0
2019-05-08 10:40:00,24.03,24.04,24.0,24.0,47935.0,22.3711,22.3804,22.3432,22.3432,47935.0
2019-05-08 10:50:00,24.0,24.01,23.92,23.99,86087.0,22.3432,22.3525,22.2687,22.3339,86087.0
2019-05-08 11:00:00,24.0,24.06,23.99,24.01,73943.0,22.3432,22.3991,22.3339,22.3525,73943.0
2019-05-08 11:10:00,24.0,24.03,23.99,24.01,56926.0,22.3432,22.3711,22.3339,22.3525,56926.0
2019-05-08 11:20:00,24.0,24.03,24.0,24.01,41887.0,22.3432,22.3711,22.3432,22.3525,41887.0
2019-05-08 11:30:00,24.01,24.02,23.94,23.95,21378.0,22.3525,22.3618,22.2874,22.2967,21378.0
2019-05-08 11:40:00,23.94,23.95,23.9,23.94,30583.0,22.2874,22.2967,22.2501,22.2874,30583.0
2019-05-08 11:50:00,23.95,24.03,23.94,24.0,18448.0,22.2967,22.3711,22.2874,22.3432,18448.0
2019-05-08 12:00:00,24.0,24.01,23.91,23.91,17489.0,22.3432,22.3525,22.2594,22.2594,17489.0
2019-05-08 12:10:00,23.9,23.91,23.85,23.9,86280.0,22.2501,22.2594,22.2036,22.2501,86280.0
2019-05-08 12:20:00,23.9,23.95,23.89,23.95,17896.0,22.2501,22.2967,22.2408,22.2967,17896.0
2019-05-08 12:30:00,23.95,23.95,23.9,23.9,11555.0,22.2967,22.2967,22.2501,22.2501,11555.0
2019-05-08 12:40:00,23.9,23.93,23.89,23.9,13330.0,22.2501,22.278,22.2408,22.2501,13330.0
2019-05-08 12:50:00,23.9,23.93,23.89,23.92,9505.0,22.2501,22.278,22.2408,22.2687,9505.0
2019-05-08 13:00:00,23.92,23.92,23.88,23.91,47879.0,22.2687,22.2687,22.2315,22.2594,47879.0
2019-05-08 13:10:00,23.9,23.91,23.85,23.88,48762.0,22.2501,22.2594,22.2036,22.2315,48762.0
2019-05-08 13:20:00,23.88,23.91,23.87,23.91,14413.0,22.2315,22.2594,22.2222,22.2594,14413.0
2019-05-08 13:30:00,23.91,23.91,23.87,23.89,35769.0,22.2594,22.2594,22.2222,22.2408,35769.0
2019-05-08 13:40:00,23.88,23.91,23.87,23.88,14264.0,22.2315,22.2594,22.2222,22.2315,14264.0
2019-05-08 13:50:00,23.88,23.89,23.84,23.86,34664.0,22.2315,22.2408,22.1943,22.2129,34664.0
2019-05-08 14:00:00,23.86,23.88,23.82,23.88,26935.0,22.2129,22.2315,22.1756,22.2315,26935.0
2019-05-08 14:10:00,23.88,23.9,23.86,23.87,25664.0,22.2315,22.2501,22.2129,22.2222,25664.0
2019-05-08 14:20:00,23.88,23.91,23.86,23.9,29158.0,22.2315,22.2594,22.2129,22.2501,29158.0
2019-05-08 14:30:00,23.89,23.92,23.88,23.89,30324.0,22.2408,22.2687,22.2315,22.2408,30324.0
2019-05-08 14:40:00,23.89,23.92,23.88,23.92,25901.0,22.2408,22.2687,22.2315,22.2687,25901.0
2019-05-08 14:50:00,23.91,23.92,23.88,23.88,17183.0,22.2594,22.2687,22.2315,22.2315,17183.0
2019-05-08 15:00:00,23.89,23.92,23.87,23.88,36657.0,22.2408,22.2687,22.2222,22.2315,36657.0
2019-05-08 15:10:00,23.88,23.89,23.82,23.82,38308.0,22.2315,22.2408,22.1756,22.1756,38308.0
2019-05-08 15:20:00,23.83,23.91,23.82,23.88,52337.0,22.1849,22.2594,22.1756,22.2315,52337.0
2019-05-08 15:30:00,23.89,23.9,23.86,23.88,63784.0,22.2408,22.2501,22.2129,22.2315,63784.0
2019-05-08 15:40:00,23.87,23.88,23.79,23.79,122089.0,22.2222,22.2315,22.1477,22.1477,122089.0
2019-05-08 15:50:00,23.79,23.8,23.72,23.76,180023.0,22.1477,22.157,22.0825,22.1198,180023.0
2019-05-09 09:30:00,23.51,23.51,23.11,23.24,211734.0,21.887,21.887,21.5146,21.6357,211734.0
2019-05-09 09:40:00,23.24,23.41,23.23,23.4,144039.0,21.6357,21.7939,21.6264,21.7846,144039.0
2019-05-09 09:50:00,23.39,23.4,23.31,23.39,30550.0,21.7753,21.7846,21.7008,21.7753,30550.0
2019-05-09 10:00:00,23.4,23.4,23.31,23.32,41328.0,21.7846,21.7846,21.7008,21.7102,41328.0
2019-05-09 10:10:00,23.32,23.38,23.32,23.36,32688.0,21.7102,21.766,21.7102,21.7474,32688.0
2019-05-09 10:20:00,23.36,23.37,23.24,23.3,94579.0,21.7474,21.7567,21.6357,21.6915,94579.0
2019-05-09 10:30:00,23.31,23.32,23.27,23.28,122497.0,21.7008,21.7102,21.6636,21.6729,122497.0
2019-05-09 10:40:00,23.29,23.46,23.29,23.45,36078.0,21.6822,21.8405,21.6822,21.8312,36078.0
2019-05-09 10:50:00,23.44,23.47,23.35,23.37,30780.0,21.8219,21.8498,21.7381,21.7567,30780.0
2019-05-09 11:00:00,23.36,23.45,23.36,23.42,60760.0,21.7474,21.8312,21.7474,21.8032,60760.0
2019-05-09 11:10:00,23.43,23.54,23.43,23.49,42242.0,21.8126,21.915,21.8126,21.8684,42242.0
2019-05-09 11:20:00,23.5,23.52,23.38,23.43,57138.0,21.8777,21.8963,21.766,21.8126,57138.0
2019-05-09 11:30:00,23.44,23.53,23.43,23.52,43747.0,21.8219,21.9057,21.8126,21.8963,43747.0
2019-05-09 11:40:00,23.52,23.6,23.49,23.6,27392.0,21.8963,21.9708,21.8684,21.9708,27392.0
2019-05-09 11:50:00,23.61,23.65,23.58,23.59,28853.0,21.9801,22.0174,21.9522,21.9615,28853.0
2019-05-09 12:00:00,23.59,23.64,23.57,23.62,28388.0,21.9615,22.0081,21.9429,21.9894,28388.0
2019-05-09 12:10:00,23.62,23.75,23.61,23.73,59780.0,21.9894,22.1105,21.9801,22.0918,59780.0
2019-05-09 12:20:00,23.73,23.8,23.71,23.79,92899.0,22.0918,22.157,22.0732,22.1477,92899.0
2019-05-09 12:30:00,23.78,23.91,23.78,23.88,74639.0,22.1384,22.2594,22.1384,22.2315,74639.0
2019-05-09 12:40:00,23.88,23.98,23.84,23.89,52405.0,22.2315,22.3246,22.1943,22.2408,52405.0
2019-05-09 12:50:00,23.89,23.9,23.85,23.89,17426.0,22.2408,22.2501,22.2036,22.2408,17426.0
2019-05-09 13:00:00,23.9,23.92,23.85,23.85,15298.0,22.2501,22.2687,22.2036,22.2036,15298.0
2019-05-09 13:10:00,23.85,23.88,23.83,23.84,16140.0,22.2036,22.2315,22.1849,22.1943,16140.0
2019-05-09 13:20:00,23.83,23.86,23.82,23.83,12042.0,22.1849,22.2129,22.1756,22.1849,12042.0
2019-05-09 13:30:00,23.83,23.87,23.83,23.86,15295.0,22.1849,22.2222,22.1849,22.2129,15295.0
2019-05-09 13:40:00,23.86,23.93,23.85,23.93,49785.0,22.2129,22.278,22.2036,22.278,49785.0
2019-05-09 13:50:00,23.92,23.93,23.86,23.87,29581.0,22.2687,22.278,22.2129,22.2222,29581.0
2019-05-09 14:00:00,23.87,23.89,23.83,23.88,44110.0,22.2222,22.2408,22.1849,22.2315,44110.0
2019-05-09 14:10:00,23.88,23.94,23.86,23.94,25695.0,22.2315,22.2874,22.2129,22.2874,25695.0
2019-05-09 14:20:00,23.94,24.0,23.84,23.86,262385.0,22.2874,22.3432,22.1943,22.2129,262385.0
2019-05-09 14:30:00,23.86,23.9,23.84,23.85,29739.0,22.2129,22.2501,22.1943,22.2036,29739.0
2019-05-09 14:40:00,23.86,23.89,23.84,23.84,23670.0,22.2129,22.2408,22.1943,22.1943,23670.0
2019-05-09 14:50:00,23.85,23.88,23.82,23.85,28317.0,22.2036,22.2315,22.1756,22.2036,28317.0
2019-05-09 15:00:00,23.85,23.85,23.8,23.81,46237.0,22.2036,22.2036,22.157,22.1663,46237.0
2019-05-09 15:10:00,23.8,23.9,23.8,23.89,56898.0,22.157,22.2501,22.157,22.2408,56898.0
2019-05-09 15:20:00,23.89,23.9,23.81,23.83,61170.0,22.2408,22.2501,22.1663,22.1849,61170.0
2019-05-09 15:30:00,23.83,23.89,23.82,23.89,168316.0,22.1849,22.2408,22.1756,22.2408,168316.0
2019-05-09 15:40:00,23.88,23.9,23.84,23.88,79575.0,22.2315,22.2501,22.1943,22.2315,79575.0
2019-05-09 15:50:00,23.87,23.97,23.86,23.91,422894.0,22.2222,22.3153,22.2129,22.2594,422894.0
2019-05-10 09:30:00,23.67,23.74,23.61,23.71,39916.0,22.15,22.2156,22.0939,22.1875,39916.0
2019-05-10 09:40:00,23.71,23.88,23.68,23.86,37458.0,22.1875,22.3466,22.1594,22.3278,37458.0
2019-05-10 09:50:00,23.85,23.91,23.74,23.91,36313.0,22.3185,22.3746,22.2156,22.3746,36313.0
2019-05-10 10:00:00,23.91,23.94,23.79,23.8,50614.0,22.3746,22.4027,22.2623,22.2717,50614.0
2019-05-10 10:10:00,23.79,23.79,23.69,23.77,27158.0,22.2623,22.2623,22.1688,22.2436,27158.0
2019-05-10 10:20:00,23.78,23.81,23.72,23.76,48554.0,22.253,22.2811,22.1968,22.2343,48554.0
2019-05-10 10:30:00,23.76,23.76,23.67,23.68,32784.0,22.2343,22.2343,22.15,22.1594,32784.0
2019-05-10 10:40:00,23.67,23.72,23.58,23.68,36707.0,22.15,22.1968,22.0658,22.1594,36707.0
2019-05-10 10:50:00,23.69,23.74,23.64,23.65,35463.0,22.1688,22.2156,22.122,22.1313,35463.0
2019-05-10 11:00:00,23.64,23.72,23.55,23.66,61857.0,22.122,22.1968,22.0378,22.1407,61857.0
2019-05-10 11:10:00,23.66,23.74,23.66,23.74,21712.0,22.1407,22.2156,22.1407,22.2156,21712.0
2019-05-10 11:20:00,23.75,23.76,23.7,23.71,37236.0,22.2249,22.2343,22.1781,22.1875,37236.0
2019-05-10 11:30:00,23.71,23.77,23.65,23.75,41290.0,22.1875,22.2436,22.1313,22.2249,41290.0
2019-05-10 11:40:00,23.74,23.75,23.65,23.67,48021.0,22.2156,22.2249,22.1313,22.15,48021.0
2019-05-10 11:50:00,23.68,23.79,23.67,23.79,64602.0,22.1594,22.2623,22.15,22.2623,64602.0
2019-05-10 12:00:00,23.79,23.8,23.77,23.77,20566.0,22.2623,22.2717,22.2436,22.2436,20566.0
2019-05-10 12:10:00,23.78,23.93,23.78,23.91,61523.0,22.253,22.3934,22.253,22.3746,61523.0
2019-05-10 12:20:00,23.92,23.97,23.88,23.96,37179.0,22.384,22.4308,22.3466,22.4214,37179.0
2019-05-10 12:30:00,23.96,24.03,23.95,24.0,51526.0,22.4214,22.4869,22.4121,22.4589,51526.0
2019-05-10 12:40:00,24.0,24.01,23.94,23.95,27850.0,22.4589,22.4682,22.4027,22.4121,27850.0
2019-05-10 12:50:00,23.95,24.05,23.95,24.03,30144.0,22.4121,22.5056,22.4121,22.4869,30144.0
2019-05-10 13:00:00,24.03,24.07,24.0,24.01,31128.0,22.4869,22.5244,22.4589,22.4682,31128.0
2019-05-10 13:10:00,24.01,24.07,23.99,24.05,36984.0,22.4682,22.5244,22.4495,22.5056,36984.0
2019-05-10 13:20:00,24.06,24.09,24.03,24.04,28741.0,22.515,22.5431,22.4869,22.4963,28741.0
2019-05-10 13:30:00,24.04,24.08,24.01,24.05,26260.0,22.4963,22.5337,22.4682,22.5056,26260.0
2019-05-10 13:40:00,24.06,24.08,24.04,24.07,12781.0,22.515,22.5337,22.4963,22.5244,12781.0
2019-05-10 13:50:00,24.08,24.08,24.02,24.03,12081.0,22.5337,22.5337,22.4776,22.4869,12081.0
2019-05-10 14:00:00,24.03,24.06,24.02,24.06,23745.0,22.4869,22.515,22.4776,22.515,23745.0
2019-05-10 14:10:00,24.05,24.05,23.99,24.01,26371.0,22.5056,22.5056,22.4495,22.4682,26371.0
2019-05-10 14:20:00,24.01,24.05,23.99,24.02,25661.0,22.4682,22.5056,22.4495,22.4776,25661.0
2019-05-10 14:30:00,24.02,24.09,24.0,24.08,22524.0,22.4776,22.5431,22.4589,22.5337,22524.0
2019-05-10 14:40:00,24.08,24.13,24.07,24.12,90043.0,22.5337,22.5805,22.5244,22.5712,90043.0
2019-05-10 14:50:00,24.12,24.19,24.1,24.13,52512.0,22.5712,22.6367,22.5524,22.5805,52512.0
2019-05-10 15:00:00,24.13,24.16,24.11,24.14,34873.0,22.5805,22.6086,22.5618,22.5899,34873.0
2019-05-10 15:10:00,24.14,24.24,24.13,24.21,73448.0,22.5899,22.6834,22.5805,22.6554,73448.0
2019-05-10 15:20:00,24.21,24.3,24.21,24.28,57914.0,22.6554,22.7396,22.6554,22.7209,57914.0
2019-05-10 15:30:00,24.27,24.28,24.1,24.13,123400.0,22.7115,22.7209,22.5524,22.5805,123400.0
2019-05-10 15:40:00,24.12,24.13,24.08,24.1,114723.0,22.5712,22.5805,22.5337,22.5524,114723.0
2019-05-10 15:50:00,24.1,24.18,24.1,24.16,178982.0,22.5524,22.6273,22.5524,22.6086,178982.0
2019-05-13 09:30:00,23.63,23.73,23.34,23.61,238745.0,22.1126,22.2062,21.8412,22.0939,238745.0
2019-05-13 09:40:00,23.61,23.62,23.44,23.61,96761.0,22.0939,22.1033,21.9348,22.0939,96761.0
2019-05-13 09:50:00,23.6,23.6,23.42,23.47,152496.0,22.0845,22.0845,21.9161,21.9629,152496.0
2019-05-13 10:00:00,23.47,23.57,23.4,23.5,127449.0,21.9629,22.0565,21.8974,21.991,127449.0
2019-05-13 10:10:00,23.52,23.53,23.37,23.47,26995.0,22.0097,22.019,21.8693,21.9629,26995.0
2019-05-13 10:20:00,23.45,23.48,23.39,23.48,76864.0,21.9442,21.9723,21.888,21.9723,76864.0
2019-05-13 10:30:00,23.48,23.61,23.43,23.59,22511.0,21.9723,22.0939,21.9255,22.0752,22511.0
2019-05-13 10:40:00,23.6,23.75,23.57,23.58,170168.0,22.0845,22.2249,22.0565,22.0658,170168.0
2019-05-13 10:50:00,23.57,23.57,23.4,23.42,91600.0,22.0565,22.0565,21.8974,21.9161,91600.0
2019-05-13 11:00:00,23.43,23.44,23.33,23.36,73157.0,21.9255,21.9348,21.8319,21.86,73157.0
2019-05-13 11:10:00,23.36,23.4,23.31,23.33,61320.0,21.86,21.8974,21.8132,21.8319,61320.0
2019-05-13 11:20:00,23.33,23.37,23.29,23.29,122238.0,21.8319,21.8693,21.7945,21.7945,122238.0
2019-05-13 11:30:00,23.29,23.33,23.25,23.27,46522.0,21.7945,21.8319,21.757,21.7757,46522.0
2019-05-13 11:40:00,23.27,23.35,23.26,23.27,157301.0,21.7757,21.8506,21.7664,21.7757,157301.0
2019-05-13 11:50:00,23.27,23.29,23.22,23.29,30539.0,21.7757,21.7945,21.7289,21.7945,30539.0
2019-05-13 12:00:00,23.28,23.29,23.2,23.21,30509.0,21.7851,21.7945,21.7102,21.7196,30509.0
2019-05-13 12:10:00,23.21,23.29,23.21,23.23,75588.0,21.7196,21.7945,21.7196,21.7383,75588.0
2019-05-13 12:20:00,23.23,23.24,23.14,23.15,85548.0,21.7383,21.7477,21.6541,21.6634,85548.0
2019-05-13 12:30:00,23.16,23.24,23.13,23.21,113745.0,21.6728,21.7477,21.6447,21.7196,113745.0
2019-05-13 12:40:00,23.21,23.24,23.18,23.23,41698.0,21.7196,21.7477,21.6915,21.7383,41698.0
2019-05-13 12:50:00,23.23,23.29,23.22,23.25,105850.0,21.7383,21.7945,21.7289,21.757,105850.0
2019-05-13 13:00:00,23.25,23.29,23.23,23.23,166303.0,21.757,21.7945,21.7383,21.7383,166303.0
2019-05-13 13:10:00,23.23,23.28,23.23,23.25,40467.0,21.7383,21.7851,21.7383,21.757,40467.0
2019-05-13 13:20:00,23.25,23.26,23.22,23.24,27204.0,21.757,21.7664,21.7289,21.7477,27204.0
2019-05-13 13:30:00,23.24,23.37,23.24,23.36,41744.0,21.7477,21.8693,21.7477,21.86,41744.0
2019-05-13 13:40:00,23.36,23.37,23.31,23.32,25901.0,21.86,21.8693,21.8132,21.8225,25901.0
2019-05-13 13:50:00,23.32,23.4,23.31,23.37,38474.0,21.8225,21.8974,21.8132,21.8693,38474.0
2019-05-13 14:00:00,23.37,23.42,23.37,23.37,25266.0,21.8693,21.9161,21.8693,21.8693,25266.0
2019-05-13 14:10:00,23.38,23.38,23.31,23.34,27055.0,21.8787,21.8787,21.8132,21.8412,27055.0
2019-05-13 14:20:00,23.34,23.56,23.34,23.53,79037.0,21.8412,22.0471,21.8412,22.019,79037.0
2019-05-13 14:30:00,23.53,23.58,23.51,23.55,68662.0,22.019,22.0658,22.0003,22.0378,68662.0
2019-05-13 14:40:00,23.55,23.59,23.48,23.57,79817.0,22.0378,22.0752,21.9723,22.0565,79817.0
2019-05-13 14:50:00,23.56,23.63,23.56,23.6,40016.0,22.0471,22.1126,22.0471,22.0845,40016.0
2019-05-13 15:00:00,23.6,23.65,23.55,23.56,76824.0,22.0845,22.1313,22.0378,22.0471,76824.0
2019-05-13 15:10:00,23.56,23.58,23.55,23.55,57649.0,22.0471,22.0658,22.0378,22.0378,57649.0
2019-05-13 15:20:00,23.56,23.59,23.54,23.58,144875.0,22.0471,22.0752,22.0284,22.0658,144875.0
2019-05-13 15:30:00,23.57,23.57,23.47,23.49,192496.0,22.0565,22.0565,21.9629,21.9816,192496.0
2019-05-13 15:40:00,23.49,23.5,23.44,23.46,139789.0,21.9816,21.991,21.9348,21.9535,139789.0
2019-05-13 15:50:00,23.46,23.47,23.29,23.29,376643.0,21.9535,21.9629,21.7945,21.7945,376643.0
2019-05-14 09:30:00,23.42,23.64,23.4,23.59,41809.0,21.9161,22.122,21.8974,22.0752,41809.0
2019-05-14 09:40:00,23.6,23.69,23.54,23.56,33974.0,22.0845,22.1688,22.0284,22.0471,33974.0
2019-05-14 09:50:00,23.55,23.62,23.53,23.58,15119.0,22.0378,22.1033,22.019,22.0658,15119.0
2019-05-14 10:00:00,23.59,23.68,23.58,23.67,20340.0,22.0752,22.1594,22.0658,22.15,20340.0
2019-05-14 10:10:00,23.67,23.72,23.61,23.7,24092.0,22.15,22.1968,22.0939,22.1781,24092.0
2019-05-14 10:20:00,23.69,23.77,23.69,23.77,40337.0,22.1688,22.2436,22.1688,22.2436,40337.0
2019-05-14 10:30:00,23.77,23.79,23.7,23.76,32098.0,22.2436,22.2623,22.1781,22.2343,32098.0
2019-05-14 10:40:00,23.75,23.78,23.72,23.73,37482.0,22.2249,22.253,22.1968,22.2062,37482.0
2019-05-14 10:50:00,23.72,23.78,23.72,23.77,23870.0,22.1968,22.253,22.1968,22.2436,23870.0
2019-05-14 11:00:00,23.77,23.85,23.77,23.83,27891.0,22.2436,22.3185,22.2436,22.2998,27891.0
2019-05-14 11:10:00,23.83,23.84,23.78,23.79,20350.0,22.2998,22.3091,22.253,22.2623,20350.0
2019-05-14 11:20:00,23.79,23.9,23.78,23.87,145196.0,22.2623,22.3653,22.253,22.3372,145196.0
2019-05-14 11:30:00,23.86,23.94,23.86,23.91,34127.0,22.3278,22.4027,22.3278,22.3746,34127.0
2019-05-14 11:40:00,23.9,23.9,23.84,23.89,20648.0,22.3653,22.3653,22.3091,22.3559,20648.0
2019-05-14 11:50:00,23.9,23.92,23.88,23.89,12250.0,22.3653,22.384,22.3466,22.3559,12250.0
2019-05-14 12:00:00,23.91,23.94,23.88,23.89,40534.0,22.3746,22.4027,22.3466,22.3559,40534.0
2019-05-14 12:10:00,23.9,23.94,23.83,23.83,11909.0,22.3653,22.4027,22.2998,22.2998,11909.0
2019-05-14 12:20:00,23.83,23.89,23.83,23.88,64136.0,22.2998,22.3559,22.2998,22.3466,64136.0
2019-05-14 12:30:00,23.88,23.9,23.87,23.89,7549.0,22.3466,22.3653,22.3372,22.3559,7549.0
2019-05-14 12:40:00,23.89,23.95,23.89,23.95,42214.0,22.3559,22.4121,22.3559,22.4121,42214.0
2019-05-14 12:50:00,23.95,23.98,23.93,23.94,43029.0,22.4121,22.4401,22.3934,22.4027,43029.0
2019-05-14 13:00:00,23.95,23.99,23.95,23.98,25136.0,22.4121,22.4495,22.4121,22.4401,25136.0
2019-05-14 13:10:00,23.97,24.0,23.95,23.96,69723.0,22.4308,22.4589,22.4121,22.4214,69723.0
2019-05-14 13:20:00,23.95,23.99,23.94,23.95,26080.0,22.4121,22.4495,22.4027,22.4121,26080.0
2019-05-14 13:30:00,23.96,23.98,23.95,23.97,8492.0,22.4214,22.4401,22.4121,22.4308,8492.0
2019-05-14 13:40:00,23.97,23.98,23.94,23.97,102468.0,22.4308,22.4401,22.4027,22.4308,102468.0
2019-05-14 13:50:00,23.97,24.05,23.96,24.04,41528.0,22.4308,22.5056,22.4214,22.4963,41528.0
2019-05-14 14:00:00,24.04,24.07,24.01,24.05,27278.0,22.4963,22.5244,22.4682,22.5056,27278.0
2019-05-14 14:10:00,24.05,24.12,24.04,24.09,61279.0,22.5056,22.5712,22.4963,22.5431,61279.0
2019-05-14 14:20:00,24.08,24.11,24.03,24.1,90331.0,22.5337,22.5618,22.4869,22.5524,90331.0
2019-05-14 14:30:00,24.1,24.13,24.09,24.13,29392.0,22.5524,22.5805,22.5431,22.5805,29392.0
2019-05-14 14:40:00,24.13,24.14,24.06,24.07,35924.0,22.5805,22.5899,22.515,22.5244,35924.0
2019-05-14 14:50:00,24.07,24.12,24.04,24.12,69656.0,22.5244,22.5712,22.4963,22.5712,69656.0
2019-05-14 15:00:00,24.11,24.17,24.11,24.17,53549.0,22.5618,22.6179,22.5618,22.6179,53549.0
2019-05-14 15:10:00,24.17,24.17,24.11,24.14,22351.0,22.6179,22.6179,22.5618,22.5899,22351.0
2019-05-14 15:20:00,24.14,24.16,24.08,24.1,72909.0,22.5899,22.6086,22.5337,22.5524,72909.0
2019-05-14 15:30:00,24.1,24.1,24.01,24.06,95516.0,22.5524,22.5524,22.4682,22.515,95516.0
2019-05-14 15:40:00,24.06,24.11,24.06,24.08,57960.0,22.515,22.5618,22.515,22.5337,57960.0
2019-05-14 15:50:00,24.08,24.12,24.04,24.09,199766.0,22.5337,22.5712,22.4963,22.5431,199766.0
2019-05-15 09:30:00,23.84,23.93,23.74,23.84,67997.0,22.3091,22.3934,22.2156,22.3091,67997.0
2019-05-15 09:40:00,23.85,23.86,23.78,23.81,82457.0,22.3185,22.3278,22.253,22.2811,82457.0
2019-05-15 09:50:00,23.82,23.94,23.81,23.94,46877.0,22.2904,22.4027,22.2811,22.4027,46877.0
2019-05-15 10:00:00,23.94,24.08,23.93,24.07,152180.0,22.4027,22.5337,22.3934,22.5244,152180.0
2019-05-15 10:10:00,24.08,24.15,23.98,24.1,66639.0,22.5337,22.5992,22.4401,22.5524,66639.0
2019-05-15 10:20:00,24.1,24.24,24.07,24.22,39979.0,22.5524,22.6834,22.5244,22.6647,39979.0
2019-05-15 10:30:00,24.22,24.24,24.19,24.21,21452.0,22.6647,22.6834,22.6367,22.6554,21452.0
2019-05-15 10:40:00,24.21,24.3,24.21,24.29,81005.0,22.6554,22.7396,22.6554,22.7302,81005.0
2019-05-15 10:50:00,24.28,24.36,24.26,24.28,93751.0,22.7209,22.7957,22.7022,22.7209,93751.0
2019-05-15 11:00:00,24.28,24.28,24.14,24.19,21946.0,22.7209,22.7209,22.5899,22.6367,21946.0
2019-05-15 11:10:00,24.19,24.26,24.18,24.21,97007.0,22.6367,22.7022,22.6273,22.6554,97007.0
2019-05-15 11:20:00,24.2,24.38,24.18,24.34,185589.0,22.646,22.8145,22.6273,22.777,185589.0
2019-05-15 11:30:00,24.34,24.41,24.33,24.35,57980.0,22.777,22.8425,22.7677,22.7864,57980.0
2019-05-15 11:40:00,24.35,24.45,24.34,24.43,140755.0,22.7864,22.88,22.777,22.8612,140755.0
2019-05-15 11:50:00,24.44,24.46,24.33,24.33,101666.0,22.8706,22.8893,22.7677,22.7677,101666.0
2019-05-15 12:00:00,24.34,24.4,24.33,24.35,16385.0,22.777,22.8332,22.7677,22.7864,16385.0
2019-05-15 12:10:00,24.34,24.35,24.27,24.28,66088.0,22.777,22.7864,22.7115,22.7209,66088.0
2019-05-15 12:20:00,24.29,24.33,24.27,24.27,23017.0,22.7302,22.7677,22.7115,22.7115,23017.0
2019-05-15 12:30:00,24.28,24.31,24.27,24.29,17311.0,22.7209,22.749,22.7115,22.7302,17311.0
2019-05-15 12:40:00,24.3,24.34,24.28,24.33,11561.0,22.7396,22.777,22.7209,22.7677,11561.0
2019-05-15 12:50:00,24.34,24.34,24.29,24.31,17696.0,22.777,22.777,22.7302,22.749,17696.0
2019-05-15 13:00:00,24.32,24.37,24.31,24.34,18681.0,22.7583,22.8051,22.749,22.777,18681.0
2019-05-15 13:10:00,24.34,24.35,24.31,24.33,37072.0,22.777,22.7864,22.749,22.7677,37072.0
2019-05-15 13:20:00,24.33,24.34,24.29,24.3,61736.0,22.7677,22.777,22.7302,22.7396,61736.0
2019-05-15 13:30:00,24.3,24.31,24.28,24.29,28606.0,22.7396,22.749,22.7209,22.7302,28606.0
2019-05-15 13:40:00,24.28,24.3,24.26,24.29,17019.0,22.7209,22.7396,22.7022,22.7302,17019.0
2019-05-15 13:50:00,24.29,24.31,24.26,24.28,106651.0,22.7302,22.749,22.7022,22.7209,106651.0
2019-05-15 14:00:00,24.27,24.27,24.22,24.23,23874.0,22.7115,22.7115,22.6647,22.6741,23874.0
2019-05-15 14:10:00,24.23,24.27,24.22,24.25,60432.0,22.6741,22.7115,22.6647,22.6928,60432.0
2019-05-15 14:20:00,24.25,24.3,24.25,24.3,38615.0,22.6928,22.7396,22.6928,22.7396,38615.0
2019-05-15 14:30:00,24.3,24.3,24.26,24.26,12317.0,22.7396,22.7396,22.7022,22.7022,12317.0
2019-05-15 14:40:00,24.27,24.27,24.23,24.26,32627.0,22.7115,22.7115,22.6741,22.7022,32627.0
2019-05-15 14:50:00,24.26,24.3,24.21,24.24,55536.0,22.7022,22.7396,22.6554,22.6834,55536.0
2019-05-15 15:00:00,24.23,24.27,24.23,24.27,78389.0,22.6741,22.7115,22.6741,22.7115,78389.0
2019-05-15 15:10:00,24.27,24.29,24.25,24.27,23368.0,22.7115,22.7302,22.6928,22.7115,23368.0
2019-05-15 15:20:00,24.28,24.3,24.25,24.29,31135.0,22.7209,22.7396,22.6928,22.7302,31135.0
2019-05-15 15:30:00,24.28,24.29,24.23,24.28,61227.0,22.7209,22.7302,22.6741,22.7209,61227.0
2019-05-15 15:40:00,24.28,24.28,24.23,24.24,43811.0,22.7209,22.7209,22.6741,22.6834,43811.0
2019-05-15 15:50:00,24.24,24.26,24.19,24.21,105171.0,22.6834,22.7022,22.6367,22.6554,105171.0
2019-05-16 09:30:00,24.23,24.5,24.23,24.48,93512.0,22.6741,22.9268,22.6741,22.908,93512.0
2019-05-16 09:40:00,24.47,24.56,24.43,24.43,122649.0,22.8987,22.9829,22.8612,22.8612,122649.0
2019-05-16 09:50:00,24.42,24.44,24.38,24.39,58880.0,22.8519,22.8706,22.8145,22.8238,58880.0
2019-05-16 10:00:00,24.39,24.46,24.34,24.46,28747.0,22.8238,22.8893,22.777,22.8893,28747.0
2019-05-16 10:10:00,24.45,24.5,24.43,24.5,101783.0,22.88,22.9268,22.8612,22.9268,101783.0
2019-05-16 10:20:00,24.5,24.64,24.49,24.64,103393.0,22.9268,23.0578,22.9174,23.0578,103393.0
2019-05-16 10:30:00,24.63,24.64,24.57,24.62,91700.0,23.0484,23.0578,22.9923,23.039,91700.0
2019-05-16 10:40:00,24.63,24.72,24.63,24.66,170989.0,23.0484,23.1326,23.0484,23.0765,170989.0
2019-05-16 10:50:00,24.67,24.71,24.63,24.66,57402.0,23.0858,23.1233,23.0484,23.0765,57402.0
2019-05-16 11:00:00,24.66,24.66,24.57,24.59,46563.0,23.0765,23.0765,22.9923,23.011,46563.0
2019-05-16 11:10:00,24.6,24.69,24.59,24.68,62839.0,23.0203,23.1046,23.011,23.0952,62839.0
2019-05-16 11:20:00,24.69,24.73,24.68,24.7,25785.0,23.1046,23.142,23.0952,23.1139,25785.0
2019-05-16 11:30:00,24.7,24.77,24.69,24.74,58307.0,23.1139,23.1794,23.1046,23.1513,58307.0
2019-05-16 11:40:00,24.75,24.79,24.69,24.72,71134.0,23.1607,23.1981,23.1046,23.1326,71134.0
2019-05-16 11:50:00,24.71,24.76,24.71,24.74,39702.0,23.1233,23.1701,23.1233,23.1513,39702.0
2019-05-16 12:00:00,24.73,24.74,24.71,24.73,32081.0,23.142,23.1513,23.1233,23.142,32081.0
2019-05-16 12:10:00,24.74,24.78,24.69,24.76,70237.0,23.1513,23.1888,23.1046,23.1701,70237.0
2019-05-16 12:20:00,24.77,24.77,24.72,24.73,32721.0,23.1794,23.1794,23.1326,23.142,32721.0
2019-05-16 12:30:00,24.73,24.76,24.7,24.72,66854.0,23.142,23.1701,23.1139,23.1326,66854.0
2019-05-16 12:40:00,24.73,24.74,24.66,24.67,38804.0,23.142,23.1513,23.0765,23.0858,38804.0
2019-05-16 12:50:00,24.67,24.7,24.66,24.67,19553.0,23.0858,23.1139,23.0765,23.0858,19553.0
2019-05-16 13:00:00,24.68,24.73,24.65,24.71,39912.0,23.0952,23.142,23.0671,23.1233,39912.0
2019-05-16 13:10:00,24.72,24.74,24.69,24.71,39225.0,23.1326,23.1513,23.1046,23.1233,39225.0
2019-05-16 13:20:00,24.71,24.75,24.7,24.74,19994.0,23.1233,23.1607,23.1139,23.1513,19994.0
2019-05-16 13:30:00,24.75,24.78,24.73,24.78,31281.0,23.1607,23.1888,23.142,23.1888,31281.0
2019-05-16 13:40:00,24.78,24.8,24.75,24.75,34432.0,23.1888,23.2075,23.1607,23.1607,34432.0
2019-05-16 13:50:00,24.75,24.77,24.73,24.75,96812.0,23.1607,23.1794,23.142,23.1607,96812.0
2019-05-16 14:00:00,24.75,24.78,24.74,24.74,22431.0,23.1607,23.1888,23.1513,23.1513,22431.0
2019-05-16 14:10:00,24.73,24.84,24.72,24.81,114662.0,23.142,23.2449,23.1326,23.2168,114662.0
2019-05-16 14:20:00,24.8,24.84,24.78,24.83,36411.0,23.2075,23.2449,23.1888,23.2356,36411.0
2019-05-16 14:30:00,24.83,24.84,24.8,24.82,29439.0,23.2356,23.2449,23.2075,23.2262,29439.0
2019-05-16 14:40:00,24.82,24.83,24.74,24.75,28673.0,23.2262,23.2356,23.1513,23.1607,28673.0
2019-05-16 14:50:00,24.75,24.75,24.7,24.73,30837.0,23.1607,23.1607,23.1139,23.142,30837.0
2019-05-16 15:00:00,24.73,24.76,24.7,24.73,47288.0,23.142,23.1701,23.1139,23.142,47288.0
2019-05-16 15:10:00,24.73,24.74,24.7,24.71,24986.0,23.142,23.1513,23.1139,23.1233,24986.0
2019-05-16 15:20:00,24.71,24.72,24.68,24.7,54428.0,23.1233,23.1326,23.0952,23.1139,54428.0
2019-05-16 15:30:00,24.71,24.71,24.66,24.66,66261.0,23.1233,23.1233,23.0765,23.0765,66261.0
2019-05-16 15:40:00,24.66,24.68,24.62,24.64,74462.0,23.0765,23.0952,23.039,23.0578,74462.0
2019-05-16 15:50:00,24.63,24.68,24.63,24.66,106914.0,23.0484,23.0952,23.0484,23.0765,106914.0
2019-05-17 09:30:00,24.41,24.59,24.38,24.55,31114.0,22.8425,23.011,22.8145,22.9735,31114.0
2019-05-17 09:40:00,24.55,24.6,24.52,24.53,28142.0,22.9735,23.0203,22.9455,22.9548,28142.0
2019-05-17 09:50:00,24.53,24.67,24.51,24.67,47618.0,22.9548,23.0858,22.9361,23.0858,47618.0
2019-05-17 10:00:00,24.67,24.71,24.56,24.58,111991.0,23.0858,23.1233,22.9829,23.0016,111991.0
2019-05-17 10:10:00,24.6,24.73,24.58,24.72,153091.0,23.0203,23.142,23.0016,23.1326,153091.0
2019-05-17 10:20:00,24.72,24.74,24.68,24.69,17696.0,23.1326,23.1513,23.0952,23.1046,17696.0
2019-05-17 10:30:00,24.7,24.74,24.63,24.63,25728.0,23.1139,23.1513,23.0484,23.0484,25728.0
2019-05-17 10:40:00,24.64,24.7,24.63,24.69,16866.0,23.0578,23.1139,23.0484,23.1046,16866.0
2019-05-17 10:50:00,24.69,24.78,24.69,24.73,125789.0,23.1046,23.1888,23.1046,23.142,125789.0
2019-05-17 11:00:00,24.73,24.78,24.73,24.76,21547.0,23.142,23.1888,23.142,23.1701,21547.0
2019-05-17 11:10:00,24.76,24.79,24.73,24.74,21226.0,23.1701,23.1981,23.142,23.1513,21226.0
2019-05-17 11:20:00,24.75,24.78,24.73,24.75,46587.0,23.1607,23.1888,23.142,23.1607,46587.0
2019-05-17 11:30:00,24.76,24.77,24.67,24.68,31388.0,23.1701,23.1794,23.0858,23.0952,31388.0
2019-05-17 11:40:00,24.68,24.68,24.65,24.65,12722.0,23.0952,23.0952,23.0671,23.0671,12722.0
2019-05-17 11:50:00,24.64,24.67,24.61,24.67,45840.0,23.0578,23.0858,23.0297,23.0858,45840.0
2019-05-17 12:00:00,24.67,24.69,24.61,24.63,54905.0,23.0858,23.1046,23.0297,23.0484,54905.0
2019-05-17 12:10:00,24.62,24.64,24.59,24.63,30410.0,23.039,23.0578,23.011,23.0484,30410.0
2019-05-17 12:20:00,24.64,24.69,24.62,24.66,16779.0,23.0578,23.1046,23.039,23.0765,16779.0
2019-05-17 12:30:00,24.66,24.67,24.64,24.67,40933.0,23.0765,23.0858,23.0578,23.0858,40933.0
2019-05-17 12:40:00,24.67,24.71,24.66,24.7,29121.0,23.0858,23.1233,23.0765,23.1139,29121.0
2019-05-17 12:50:00,24.69,24.7,24.66,24.66,39815.0,23.1046,23.1139,23.0765,23.0765,39815.0
2019-05-17 13:00:00,24.67,24.71,24.66,24.71,14357.0,23.0858,23.1233,23.0765,23.1233,14357.0
2019-05-17 13:10:00,24.71,24.73,24.69,24.71,33419.0,23.1233,23.142,23.1046,23.1233,33419.0
2019-05-17 13:20:00,24.71,24.73,24.67,24.68,44835.0,23.1233,23.142,23.0858,23.0952,44835.0
2019-05-17 13:30:00,24.67,24.71,24.67,24.71,42427.0,23.0858,23.1233,23.0858,23.1233,42427.0
2019-05-17 13:40:00,24.71,24.72,24.66,24.7,73839.0,23.1233,23.1326,23.0765,23.1139,73839.0
2019-05-17 13:50:00,24.7,24.71,24.68,24.71,23178.0,23.1139,23.1233,23.0952,23.1233,23178.0
2019-05-17 14:00:00,24.7,24.74,24.69,24.73,24457.0,23.1139,23.1513,23.1046,23.142,24457.0
2019-05-17 14:10:00,24.73,24.75,24.72,24.75,33799.0,23.142,23.1607,23.1326,23.1607,33799.0
2019-05-17 14:20:00,24.74,24.75,24.7,24.73,86386.0,23.1513,23.1607,23.1139,23.142,86386.0
2019-05-17 14:30:00,24.73,24.74,24.71,24.72,22184.0,23.142,23.1513,23.1233,23.1326,22184.0
2019-05-17 14:40:00,24.72,24.74,24.71,24.73,24964.0,23.1326,23.1513,23.1233,23.142,24964.0
2019-05-17 14:50:00,24.74,24.79,24.73,24.75,88202.0,23.1513,23.1981,23.142,23.1607,88202.0
2019-05-17 15:00:00,24.74,24.75,24.67,24.69,105439.0,23.1513,23.1607,23.0858,23.1046,105439.0
2019-05-17 15:10:00,24.68,24.72,24.67,24.68,120450.0,23.0952,23.1326,23.0858,23.0952,120450.0
2019-05-17 15:20:00,24.67,24.69,24.64,24.68,88066.0,23.0858,23.1046,23.0578,23.0952,88066.0
2019-05-17 15:30:00,24.67,24.69,24.66,24.69,74109.0,23.0858,23.1046,23.0765,23.1046,74109.0
2019-05-17 15:40:00,24.69,24.71,24.66,24.68,150745.0,23.1046,23.1233,23.0765,23.0952,150745.0
2019-05-17 15:50:00,24.67,24.71,24.66,24.67,140369.0,23.0858,23.1233,23.0765,23.0858,140369.0
2019-05-20 09:30:00,24.45,24.5,24.37,24.49,58376.0,22.88,22.9268,22.8051,22.9174,58376.0
2019-05-20 09:40:00,24.5,24.58,24.48,24.48,59062.0,22.9268,23.0016,22.908,22.908,59062.0
2019-05-20 09:50:00,24.48,24.55,24.44,24.52,33326.0,22.908,22.9735,22.8706,22.9455,33326.0
2019-05-20 10:00:00,24.52,24.59,24.48,24.58,22905.0,22.9455,23.011,22.908,23.0016,22905.0
2019-05-20 10:10:00,24.57,24.65,24.56,24.64,27145.0,22.9923,23.0671,22.9829,23.0578,27145.0
2019-05-20 10:20:00,24.64,24.66,24.6,24.6,49204.0,23.0578,23.0765,23.0203,23.0203,49204.0
2019-05-20 10:30:00,24.6,24.69,24.58,24.64,27908.0,23.0203,23.1046,23.0016,23.0578,27908.0
2019-05-20 10:40:00,24.64,24.68,24.64,24.64,14250.0,23.0578,23.0952,23.0578,23.0578,14250.0
2019-05-20 10:50:00,24.62,24.68,24.61,24.67,28192.0,23.039,23.0952,23.0297,23.0858,28192.0
2019-05-20 11:00:00,24.67,24.68,24.6,24.6,18520.0,23.0858,23.0952,23.0203,23.0203,18520.0
2019-05-20 11:10:00,24.61,24.62,24.56,24.58,36111.0,23.0297,23.039,22.9829,23.0016,36111.0
2019-05-20 11:20:00,24.58,24.61,24.56,24.6,103590.0,23.0016,23.0297,22.9829,23.0203,103590.0
2019-05-20 11:30:00,24.6,24.66,24.57,24.57,74029.0,23.0203,23.0765,22.9923,22.9923,74029.0
2019-05-20 11:40:00,24.58,24.65,24.58,24.63,24567.0,23.0016,23.0671,23.0016,23.0484,24567.0
2019-05-20 11:50:00,24.62,24.64,24.6,24.63,14702.0,23.039,23.0578,23.0203,23.0484,14702.0
2019-05-20 12:00:00,24.64,24.65,24.62,24.64,23637.0,23.0578,23.0671,23.039,23.0578,23637.0
2019-05-20 12:10:00,24.64,24.67,24.63,24.64,79167.0,23.0578,23.0858,23.0484,23.0578,79167.0
2019-05-20 12:20:00,24.65,24.66,24.62,24.62,53272.0,23.0671,23.0765,23.039,23.039,53272.0
2019-05-20 12:30:00,24.62,24.66,24.59,24.66,46588.0,23.039,23.0765,23.011,23.0765,46588.0
2019-05-20 12:40:00,24.66,24.66,24.61,24.62,20185.0,23.0765,23.0765,23.0297,23.039,20185.0
2019-05-20 12:50:00,24.63,24.64,24.58,24.58,20481.0,23.0484,23.0578,23.0016,23.0016,20481.0
2019-05-20 13:00:00,24.58,24.58,24.53,24.57,29493.0,23.0016,23.0016,22.9548,22.9923,29493.0
2019-05-20 13:10:00,24.58,24.6,24.57,24.58,16951.0,23.0016,23.0203,22.9923,23.0016,16951.0
2019-05-20 13:20:00,24.58,24.59,24.54,24.58,28283.0,23.0016,23.011,22.9642,23.0016,28283.0
2019-05-20 13:30:00,24.58,24.62,24.57,24.6,29166.0,23.0016,23.039,22.9923,23.0203,29166.0
2019-05-20 13:40:00,24.61,24.62,24.57,24.61,25572.0,23.0297,23.039,22.9923,23.0297,25572.0
2019-05-20 13:50:00,24.61,24.61,24.58,24.6,42703.0,23.0297,23.0297,23.0016,23.0203,42703.0
2019-05-20 14:00:00,24.6,24.6,24.51,24.52,291814.0,23.0203,23.0203,22.9361,22.9455,291814.0
2019-05-20 14:10:00,24.52,24.53,24.49,24.5,65713.0,22.9455,22.9548,22.9174,22.9268,65713.0
2019-05-20 14:20:00,24.5,24.5,24.45,24.46,20090.0,22.9268,22.9268,22.88,22.8893,20090.0
2019-05-20 14:30:00,24.46,24.48,24.42,24.43,44521.0,22.8893,22.908,22.8519,22.8612,44521.0
2019-05-20 14:40:00,24.43,24.47,24.43,24.44,14711.0,22.8612,22.8987,22.8612,22.8706,14711.0
2019-05-20 14:50:00,24.45,24.48,24.44,24.45,15006.0,22.88,22.908,22.8706,22.88,15006.0
2019-05-20 15:00:00,24.44,24.45,24.41,24.42,28384.0,22.8706,22.88,22.8425,22.8519,28384.0
2019-05-20 15:10:00,24.43,24.45,24.41,24.44,36879.0,22.8612,22.88,22.8425,22.8706,36879.0
2019-05-20 15:20:00,24.44,24.46,24.43,24.46,39765.0,22.8706,22.8893,22.8612,22.8893,39765.0
2019-05-20 15:30:00,24.46,24.51,24.44,24.48,78514.0,22.8893,22.9361,22.8706,22.908,78514.0
2019-05-20 15:40:00,24.49,24.51,24.47,24.49,84370.0,22.9174,22.9361,22.8987,22.9174,84370.0
2019-05-20 15:50:00,24.5,24.51,24.48,24.5,210332.0,22.9268,22.9361,22.908,22.9268,210332.0
2019-05-21 09:30:00,24.51,24.83,24.47,24.63,92103.0,22.9361,23.2356,22.8987,23.0484,92103.0
2019-05-21 09:40:00,24.63,24.64,24.53,24.61,114981.0,23.0484,23.0578,22.9548,23.0297,114981.0
2019-05-21 09:50:00,24.6,24.66,24.54,24.64,135982.0,23.0203,23.0765,22.9642,23.0578,135982.0
2019-05-21 10:00:00,24.64,24.67,24.62,24.66,37894.0,23.0578,23.0858,23.039,23.0765,37894.0
2019-05-21 10:10:00,24.66,24.75,24.62,24.71,145901.0,23.0765,23.1607,23.039,23.1233,145901.0
2019-05-21 10:20:00,24.72,24.81,24.71,24.8,81316.0,23.1326,23.2168,23.1233,23.2075,81316.0
2019-05-21 10:30:00,24.8,24.88,24.8,24.87,118134.0,23.2075,23.2824,23.2075,23.273,118134.0
2019-05-21 10:40:00,24.87,24.92,24.85,24.89,108312.0,23.273,23.3198,23.2543,23.2917,108312.0
2019-05-21 10:50:00,24.9,24.97,24.87,24.96,148398.0,23.3011,23.3666,23.273,23.3572,148398.0
2019-05-21 11:00:00,24.96,24.97,24.85,24.86,79278.0,23.3572,23.3666,23.2543,23.2636,79278.0
2019-05-21 11:10:00,24.86,24.88,24.84,24.87,41976.0,23.2636,23.2824,23.2449,23.273,41976.0
2019-05-21 11:20:00,24.86,24.9,24.82,24.88,72203.0,23.2636,23.3011,23.2262,23.2824,72203.0
2019-05-21 11:30:00,24.88,24.89,24.87,24.88,54652.0,23.2824,23.2917,23.273,23.2824,54652.0
2019-05-21 11:40:00,24.88,24.88,24.81,24.82,35124.0,23.2824,23.2824,23.2168,23.2262,35124.0
2019-05-21 11:50:00,24.81,24.85,24.78,24.8,59034.0,23.2168,23.2543,23.1888,23.2075,59034.0
2019-05-21 12:00:00,24.81,24.88,24.8,24.87,28150.0,23.2168,23.2824,23.2075,23.273,28150.0
2019-05-21 12:10:00,24.87,24.87,24.84,24.86,64686.0,23.273,23.273,23.2449,23.2636,64686.0
2019-05-21 12:20:00,24.87,24.87,24.85,24.86,97970.0,23.273,23.273,23.2543,23.2636,97970.0
2019-05-21 12:30:00,24.87,24.88,24.84,24.85,72827.0,23.273,23.2824,23.2449,23.2543,72827.0
2019-05-21 12:40:00,24.85,24.89,24.84,24.87,128486.0,23.2543,23.2917,23.2449,23.273,128486.0
2019-05-21 12:50:00,24.87,24.89,24.86,24.87,29405.0,23.273,23.2917,23.2636,23.273,29405.0
2019-05-21 13:00:00,24.87,24.94,24.86,24.9,87802.0,23.273,23.3385,23.2636,23.3011,87802.0
2019-05-21 13:10:00,24.9,24.91,24.87,24.89,66424.0,23.3011,23.3104,23.273,23.2917,66424.0
2019-05-21 13:20:00,24.89,24.91,24.88,24.89,36938.0,23.2917,23.3104,23.2824,23.2917,36938.0
2019-05-21 13:30:00,24.88,24.91,24.88,24.89,23497.0,23.2824,23.3104,23.2824,23.2917,23497.0
2019-05-21 13:40:00,24.89,24.91,24.88,24.9,127658.0,23.2917,23.3104,23.2824,23.3011,127658.0
2019-05-21 13:50:00,24.9,24.91,24.88,24.89,34401.0,23.3011,23.3104,23.2824,23.2917,34401.0
2019-05-21 14:00:00,24.89,24.9,24.88,24.89,32631.0,23.2917,23.3011,23.2824,23.2917,32631.0
2019-05-21 14:10:00,24.89,24.91,24.87,24.89,94160.0,23.2917,23.3104,23.273,23.2917,94160.0
2019-05-21 14:20:00,24.89,24.89,24.87,24.88,48527.0,23.2917,23.2917,23.273,23.2824,48527.0
2019-05-21 14:30:00,24.89,24.89,24.87,24.88,73626.0,23.2917,23.2917,23.273,23.2824,73626.0
2019-05-21 14:40:00,24.89,24.89,24.83,24.83,37918.0,23.2917,23.2917,23.2356,23.2356,37918.0
2019-05-21 14:50:00,24.83,24.86,24.81,24.83,48693.0,23.2356,23.2636,23.2168,23.2356,48693.0
2019-05-21 15:00:00,24.83,24.89,24.82,24.89,49567.0,23.2356,23.2917,23.2262,23.2917,49567.0
2019-05-21 15:10:00,24.89,24.94,24.88,24.93,197988.0,23.2917,23.3385,23.2824,23.3291,197988.0
2019-05-21 15:20:00,24.93,24.95,24.92,24.93,54218.0,23.3291,23.3479,23.3198,23.3291,54218.0
2019-05-21 15:30:00,24.93,24.99,24.92,24.98,129211.0,23.3291,23.3853,23.3198,23.3759,129211.0
2019-05-21 15:40:00,24.98,24.99,24.94,24.94,93523.0,23.3759,23.3853,23.3385,23.3385,93523.0
2019-05-21 15:50:00,24.95,25.0,24.91,24.96,643770.0,23.3479,23.3946,23.3104,23.3572,643770.0
2019-05-22 09:30:00,24.8,24.89,24.73,24.85,287947.0,23.2075,23.2917,23.142,23.2543,287947.0
2019-05-22 09:40:00,24.86,24.9,24.79,24.82,105839.0,23.2636,23.3011,23.1981,23.2262,105839.0
2019-05-22 09:50:00,24.82,24.84,24.77,24.82,85763.0,23.2262,23.2449,23.1794,23.2262,85763.0
2019-05-22 10:00:00,24.82,24.84,24.77,24.81,78642.0,23.2262,23.2449,23.1794,23.2168,78642.0
2019-05-22 10:10:00,24.81,24.84,24.77,24.81,53997.0,23.2168,23.2449,23.1794,23.2168,53997.0
2019-05-22 10:20:00,24.82,24.88,24.8,24.84,97960.0,23.2262,23.2824,23.2075,23.2449,97960.0
2019-05-22 10:30:00,24.85,24.85,24.73,24.76,45040.0,23.2543,23.2543,23.142,23.1701,45040.0
2019-05-22 10:40:00,24.77,24.81,24.74,24.79,35207.0,23.1794,23.2168,23.1513,23.1981,35207.0
2019-05-22 10:50:00,24.79,24.81,24.72,24.75,36482.0,23.1981,23.2168,23.1326,23.1607,36482.0
2019-05-22 11:00:00,24.75,24.76,24.7,24.73,38335.0,23.1607,23.1701,23.1139,23.142,38335.0
2019-05-22 11:10:00,24.73,24.82,24.72,24.77,42075.0,23.142,23.2262,23.1326,23.1794,42075.0
2019-05-22 11:20:00,24.78,24.88,24.78,24.88,51079.0,23.1888,23.2824,23.1888,23.2824,51079.0
2019-05-22 11:30:00,24.87,24.89,24.82,24.84,43230.0,23.273,23.2917,23.2262,23.2449,43230.0
2019-05-22 11:40:00,24.84,24.93,24.83,24.91,129379.0,23.2449,23.3291,23.2356,23.3104,129379.0
2019-05-22 11:50:00,24.91,24.93,24.89,24.92,74669.0,23.3104,23.3291,23.2917,23.3198,74669.0
2019-05-22 12:00:00,24.93,24.94,24.88,24.89,39486.0,23.3291,23.3385,23.2824,23.2917,39486.0
2019-05-22 12:10:00,24.89,24.97,24.86,24.94,182043.0,23.2917,23.3666,23.2636,23.3385,182043.0
2019-05-22 12:20:00,24.94,24.96,24.84,24.85,162423.0,23.3385,23.3572,23.2449,23.2543,162423.0
2019-05-22 12:30:00,24.85,24.91,24.84,24.9,114924.0,23.2543,23.3104,23.2449,23.3011,114924.0
2019-05-22 12:40:00,24.9,24.91,24.84,24.86,69629.0,23.3011,23.3104,23.2449,23.2636,69629.0
2019-05-22 12:50:00,24.86,24.87,24.82,24.82,24921.0,23.2636,23.273,23.2262,23.2262,24921.0
2019-05-22 13:00:00,24.82,24.84,24.78,24.78,42809.0,23.2262,23.2449,23.1888,23.1888,42809.0
2019-05-22 13:10:00,24.78,24.87,24.78,24.85,36816.0,23.1888,23.273,23.1888,23.2543,36816.0
2019-05-22 13:20:00,24.85,24.93,24.85,24.91,73100.0,23.2543,23.3291,23.2543,23.3104,73100.0
2019-05-22 13:30:00,24.91,24.94,24.9,24.93,51191.0,23.3104,23.3385,23.3011,23.3291,51191.0
2019-05-22 13:40:00,24.93,24.96,24.9,24.9,43126.0,23.3291,23.3572,23.3011,23.3011,43126.0
2019-05-22 13:50:00,24.91,24.94,24.89,24.91,31960.0,23.3104,23.3385,23.2917,23.3104,31960.0
2019-05-22 14:00:00,24.91,24.92,24.87,24.91,45739.0,23.3104,23.3198,23.273,23.3104,45739.0
2019-05-22 14:10:00,24.91,24.91,24.86,24.88,60723.0,23.3104,23.3104,23.2636,23.2824,60723.0
2019-05-22 14:20:00,24.87,24.89,24.83,24.86,74376.0,23.273,23.2917,23.2356,23.2636,74376.0
2019-05-22 14:30:00,24.87,24.9,24.86,24.87,36081.0,23.273,23.3011,23.2636,23.273,36081.0
2019-05-22 14:40:00,24.87,24.9,24.86,24.89,61485.0,23.273,23.3011,23.2636,23.2917,61485.0
2019-05-22 14:50:00,24.89,24.9,24.83,24.88,176222.0,23.2917,23.3011,23.2356,23.2824,176222.0
2019-05-22 15:00:00,24.88,24.88,24.79,24.82,67041.0,23.2824,23.2824,23.1981,23.2262,67041.0
2019-05-22 15:10:00,24.82,24.85,24.8,24.83,40740.0,23.2262,23.2543,23.2075,23.2356,40740.0
2019-05-22 15:20:00,24.83,24.88,24.82,24.87,34346.0,23.2356,23.2824,23.2262,23.273,34346.0
2019-05-22 15:30:00,24.87,24.91,24.85,24.91,66009.0,23.273,23.3104,23.2543,23.3104,66009.0
2019-05-22 15:40:00,24.9,24.91,24.87,24.89,80633.0,23.3011,23.3104,23.273,23.2917,80633.0
2019-05-22 15:50:00,24.89,24.92,24.87,24.9,213069.0,23.2917,23.3198,23.273,23.3011,213069.0
2019-05-23 09:30:00,24.55,24.56,24.44,24.52,103529.0,22.9735,22.9829,22.8706,22.9455,103529.0
2019-05-23 09:40:00,24.52,24.57,24.42,24.55,115297.0,22.9455,22.9923,22.8519,22.9735,115297.0
2019-05-23 09:50:00,24.53,24.61,24.48,24.59,49768.0,22.9548,23.0297,22.908,23.011,49768.0
2019-05-23 10:00:00,24.59,24.61,24.53,24.56,26543.0,23.011,23.0297,22.9548,22.9829,26543.0
2019-05-23 10:10:00,24.56,24.56,24.43,24.49,104786.0,22.9829,22.9829,22.8612,22.9174,104786.0
2019-05-23 10:20:00,24.5,24.58,24.47,24.57,42475.0,22.9268,23.0016,22.8987,22.9923,42475.0
2019-05-23 10:30:00,24.57,24.61,24.54,24.59,24412.0,22.9923,23.0297,22.9642,23.011,24412.0
2019-05-23 10:40:00,24.6,24.62,24.57,24.58,34120.0,23.0203,23.039,22.9923,23.0016,34120.0
2019-05-23 10:50:00,24.59,24.65,24.56,24.57,25421.0,23.011,23.0671,22.9829,22.9923,25421.0
2019-05-23 11:00:00,24.57,24.57,24.5,24.54,23061.0,22.9923,22.9923,22.9268,22.9642,23061.0
2019-05-23 11:10:00,24.54,24.55,24.47,24.52,120193.0,22.9642,22.9735,22.8987,22.9455,120193.0
2019-05-23 11:20:00,24.52,24.54,24.47,24.48,36528.0,22.9455,22.9642,22.8987,22.908,36528.0
2019-05-23 11:30:00,24.48,24.5,24.45,24.48,89295.0,22.908,22.9268,22.88,22.908,89295.0
2019-05-23 11:40:00,24.47,24.48,24.39,24.41,96088.0,22.8987,22.908,22.8238,22.8425,96088.0
2019-05-23 11:50:00,24.4,24.4,24.27,24.3,41521.0,22.8332,22.8332,22.7115,22.7396,41521.0
2019-05-23 12:00:00,24.32,24.37,24.3,24.32,102811.0,22.7583,22.8051,22.7396,22.7583,102811.0
2019-05-23 12:10:00,24.32,24.36,24.3,24.35,74599.0,22.7583,22.7957,22.7396,22.7864,74599.0
2019-05-23 12:20:00,24.34,24.38,24.33,24.36,56066.0,22.777,22.8145,22.7677,22.7957,56066.0
2019-05-23 12:30:00,24.37,24.37,24.33,24.35,28105.0,22.8051,22.8051,22.7677,22.7864,28105.0
2019-05-23 12:40:00,24.35,24.37,24.33,24.36,81372.0,22.7864,22.8051,22.7677,22.7957,81372.0
2019-05-23 12:50:00,24.35,24.35,24.29,24.31,24698.0,22.7864,22.7864,22.7302,22.749,24698.0
2019-05-23 13:00:00,24.3,24.34,24.29,24.33,25753.0,22.7396,22.777,22.7302,22.7677,25753.0
2019-05-23 13:10:00,24.32,24.33,24.27,24.29,25763.0,22.7583,22.7677,22.7115,22.7302,25763.0
2019-05-23 13:20:00,24.29,24.31,24.27,24.29,23517.0,22.7302,22.749,22.7115,22.7302,23517.0
2019-05-23 13:30:00,24.28,24.32,24.27,24.3,50301.0,22.7209,22.7583,22.7115,22.7396,50301.0
2019-05-23 13:40:00,24.3,24.31,24.24,24.26,57584.0,22.7396,22.749,22.6834,22.7022,57584.0
2019-05-23 13:50:00,24.26,24.3,24.22,24.24,114167.0,22.7022,22.7396,22.6647,22.6834,114167.0
2019-05-23 14:00:00,24.24,24.25,24.19,24.2,50432.0,22.6834,22.6928,22.6367,22.646,50432.0
2019-05-23 14:10:00,24.2,24.23,24.19,24.21,59483.0,22.646,22.6741,22.6367,22.6554,59483.0
2019-05-23 14:20:00,24.21,24.22,24.16,24.17,41141.0,22.6554,22.6647,22.6086,22.6179,41141.0
2019-05-23 14:30:00,24.17,24.2,24.11,24.14,179363.0,22.6179,22.646,22.5618,22.5899,179363.0
2019-05-23 14:40:00,24.14,24.15,24.1,24.13,46292.0,22.5899,22.5992,22.5524,22.5805,46292.0
2019-05-23 14:50:00,24.13,24.14,24.1,24.12,54215.0,22.5805,22.5899,22.5524,22.5712,54215.0
2019-05-23 15:00:00,24.12,24.13,24.03,24.04,182186.0,22.5712,22.5805,22.4869,22.4963,182186.0
2019-05-23 15:10:00,24.04,24.08,24.02,24.08,91727.0,22.4963,22.5337,22.4776,22.5337,91727.0
2019-05-23 15:20:00,24.08,24.19,24.08,24.17,124708.0,22.5337,22.6367,22.5337,22.6179,124708.0
2019-05-23 15:30:00,24.18,24.18,24.1,24.11,88526.0,22.6273,22.6273,22.5524,22.5618,88526.0
2019-05-23 15:40:00,24.11,24.11,24.03,24.06,109648.0,22.5618,22.5618,22.4869,22.515,109648.0
2019-05-23 15:50:00,24.05,24.09,24.02,24.05,288326.0,22.5056,22.5431,22.4776,22.5056,288326.0
2019-05-24 09:30:00,24.21,24.32,24.15,24.28,38322.0,22.6554,22.7583,22.5992,22.7209,38322.0
2019-05-24 09:40:00,24.28,24.29,24.21,24.23,31368.0,22.7209,22.7302,22.6554,22.6741,31368.0
2019-05-24 09:50:00,24.23,24.23,24.19,24.2,27946.0,22.6741,22.6741,22.6367,22.646,27946.0
2019-05-24 10:00:00,24.2,24.24,24.2,24.23,38670.0,22.646,22.6834,22.646,22.6741,38670.0
2019-05-24 10:10:00,24.23,24.24,24.18,24.2,75574.0,22.6741,22.6834,22.6273,22.646,75574.0
2019-05-24 10:20:00,24.19,24.21,24.14,24.17,31250.0,22.6367,22.6554,22.5899,22.6179,31250.0
2019-05-24 10:30:00,24.17,24.17,24.12,24.12,41450.0,22.6179,22.6179,22.5712,22.5712,41450.0
2019-05-24 10:40:00,24.12,24.13,24.06,24.07,30302.0,22.5712,22.5805,22.515,22.5244,30302.0
2019-05-24 10:50:00,24.06,24.07,23.99,24.01,119093.0,22.515,22.5244,22.4495,22.4682,119093.0
2019-05-24 11:00:00,24.01,24.06,23.98,24.0,72396.0,22.4682,22.515,22.4401,22.4589,72396.0
2019-05-24 11:10:00,24.0,24.01,23.98,24.01,77935.0,22.4589,22.4682,22.4401,22.4682,77935.0
2019-05-24 11:20:00,24.01,24.03,24.0,24.02,25939.0,22.4682,22.4869,22.4589,22.4776,25939.0
2019-05-24 11:30:00,24.02,24.03,24.02,24.03,31720.0,22.4776,22.4869,22.4776,22.4869,31720.0
2019-05-24 11:40:00,24.03,24.04,24.02,24.03,33441.0,22.4869,22.4963,22.4776,22.4869,33441.0
2019-05-24 11:50:00,24.04,24.06,24.03,24.04,30968.0,22.4963,22.515,22.4869,22.4963,30968.0
2019-05-24 12:00:00,24.06,24.07,24.03,24.05,77552.0,22.515,22.5244,22.4869,22.5056,77552.0
2019-05-24 12:10:00,24.05,24.06,24.03,24.03,15542.0,22.5056,22.515,22.4869,22.4869,15542.0
2019-05-24 12:20:00,24.04,24.06,24.03,24.06,25613.0,22.4963,22.515,22.4869,22.515,25613.0
2019-05-24 12:30:00,24.05,24.07,24.03,24.04,28239.0,22.5056,22.5244,22.4869,22.4963,28239.0
2019-05-24 12:40:00,24.04,24.05,24.03,24.04,17036.0,22.4963,22.5056,22.4869,22.4963,17036.0
2019-05-24 12:50:00,24.04,24.04,24.02,24.03,21800.0,22.4963,22.4963,22.4776,22.4869,21800.0
2019-05-24 13:00:00,24.04,24.04,24.0,24.04,29143.0,22.4963,22.4963,22.4589,22.4963,29143.0
2019-05-24 13:10:00,24.04,24.04,24.02,24.02,18273.0,22.4963,22.4963,22.4776,22.4776,18273.0
2019-05-24 13:20:00,24.02,24.03,24.0,24.01,79974.0,22.4776,22.4869,22.4589,22.4682,79974.0
2019-05-24 13:30:00,24.0,24.01,24.0,24.0,30659.0,22.4589,22.4682,22.4589,22.4589,30659.0
2019-05-24 13:40:00,24.01,24.02,24.0,24.02,23007.0,22.4682,22.4776,22.4589,22.4776,23007.0
2019-05-24 13:50:00,24.02,24.02,24.0,24.02,41482.0,22.4776,22.4776,22.4589,22.4776,41482.0
2019-05-24 14:00:00,24.02,24.02,23.98,24.0,37723.0,22.4776,22.4776,22.4401,22.4589,37723.0
2019-05-24 14:10:00,23.99,24.01,23.96,23.96,41873.0,22.4495,22.4682,22.4214,22.4214,41873.0
2019-05-24 14:20:00,23.96,24.0,23.95,23.98,63107.0,22.4214,22.4589,22.4121,22.4401,63107.0
2019-05-24 14:30:00,23.98,24.04,23.98,24.02,48271.0,22.4401,22.4963,22.4401,22.4776,48271.0
2019-05-24 14:40:00,24.02,24.05,24.0,24.01,133909.0,22.4776,22.5056,22.4589,22.4682,133909.0
2019-05-24 14:50:00,24.01,24.02,23.99,24.01,50061.0,22.4682,22.4776,22.4495,22.4682,50061.0
2019-05-24 15:00:00,24.01,24.01,23.98,24.0,40276.0,22.4682,22.4682,22.4401,22.4589,40276.0
2019-05-24 15:10:00,24.0,24.05,23.99,24.02,51185.0,22.4589,22.5056,22.4495,22.4776,51185.0
2019-05-24 15:20:00,24.03,24.04,24.02,24.02,43931.0,22.4869,22.4963,22.4776,22.4776,43931.0
2019-05-24 15:30:00,24.03,24.08,24.02,24.05,69386.0,22.4869,22.5337,22.4776,22.5056,69386.0
2019-05-24 15:40:00,24.05,24.05,24.02,24.04,57001.0,22.5056,22.5056,22.4776,22.4963,57001.0
2019-05-24 15:50:00,24.04,24.06,23.97,24.0,249038.0,22.4963,22.515,22.4308,22.4589,249038.0
2019-05-28 09:30:00,23.99,24.02,23.69,23.71,82713.0,22.4495,22.4776,22.1688,22.1875,82713.0
2019-05-28 09:40:00,23.71,23.83,23.68,23.81,65030.0,22.1875,22.2998,22.1594,22.2811,65030.0
2019-05-28 09:50:00,23.81,23.85,23.77,23.8,44870.0,22.2811,22.3185,22.2436,22.2717,44870.0
2019-05-28 10:00:00,23.81,23.84,23.76,23.76,31467.0,22.2811,22.3091,22.2343,22.2343,31467.0
2019-05-28 10:10:00,23.75,23.8,23.72,23.73,48949.0,22.2249,22.2717,22.1968,22.2062,48949.0
2019-05-28 10:20:00,23.73,23.77,23.7,23.7,18066.0,22.2062,22.2436,22.1781,22.1781,18066.0
2019-05-28 10:30:00,23.71,23.74,23.6,23.61,23657.0,22.1875,22.2156,22.0845,22.0939,23657.0
2019-05-28 10:40:00,23.6,23.66,23.6,23.63,37372.0,22.0845,22.1407,22.0845,22.1126,37372.0
2019-05-28 10:50:00,23.63,23.67,23.57,23.65,41447.0,22.1126,22.15,22.0565,22.1313,41447.0
2019-05-28 11:00:00,23.66,23.7,23.65,23.67,31147.0,22.1407,22.1781,22.1313,22.15,31147.0
2019-05-28 11:10:00,23.68,23.7,23.65,23.65,41768.0,22.1594,22.1781,22.1313,22.1313,41768.0
2019-05-28 11:20:00,23.65,23.66,23.62,23.64,18277.0,22.1313,22.1407,22.1033,22.122,18277.0
2019-05-28 11:30:00,23.63,23.74,23.6,23.74,131069.0,22.1126,22.2156,22.0845,22.2156,131069.0
2019-05-28 11:40:00,23.74,23.79,23.73,23.73,38308.0,22.2156,22.2623,22.2062,22.2062,38308.0
2019-05-28 11:50:00,23.72,23.75,23.67,23.74,22658.0,22.1968,22.2249,22.15,22.2156,22658.0
2019-05-28 12:00:00,23.75,23.8,23.74,23.77,23843.0,22.2249,22.2717,22.2156,22.2436,23843.0
2019-05-28 12:10:00,23.77,23.85,23.77,23.85,23628.0,22.2436,22.3185,22.2436,22.3185,23628.0
2019-05-28 12:20:00,23.85,23.86,23.78,23.79,19383.0,22.3185,22.3278,22.253,22.2623,19383.0
2019-05-28 12:30:00,23.78,23.82,23.76,23.82,37287.0,22.253,22.2904,22.2343,22.2904,37287.0
2019-05-28 12:40:00,23.82,23.87,23.8,23.86,20619.0,22.2904,22.3372,22.2717,22.3278,20619.0
2019-05-28 12:50:00,23.86,23.86,23.77,23.78,16383.0,22.3278,22.3278,22.2436,22.253,16383.0
2019-05-28 13:00:00,23.78,23.8,23.77,23.78,14288.0,22.253,22.2717,22.2436,22.253,14288.0
2019-05-28 13:10:00,23.78,23.8,23.77,23.79,19338.0,22.253,22.2717,22.2436,22.2623,19338.0
2019-05-28 13:20:00,23.79,23.81,23.77,23.79,30956.0,22.2623,22.2811,22.2436,22.2623,30956.0
2019-05-28 13:30:00,23.79,23.8,23.76,23.77,20336.0,22.2623,22.2717,22.2343,22.2436,20336.0
2019-05-28 13:40:00,23.77,23.8,23.76,23.78,14699.0,22.2436,22.2717,22.2343,22.253,14699.0
2019-05-28 13:50:00,23.79,23.81,23.77,23.79,18679.0,22.2623,22.2811,22.2436,22.2623,18679.0
2019-05-28 14:00:00,23.78,23.78,23.72,23.73,15571.0,22.253,22.253,22.1968,22.2062,15571.0
2019-05-28 14:10:00,23.73,23.73,23.69,23.71,34536.0,22.2062,22.2062,22.1688,22.1875,34536.0
2019-05-28 14:20:00,23.7,23.72,23.66,23.67,120276.0,22.1781,22.1968,22.1407,22.15,120276.0
2019-05-28 14:30:00,23.66,23.7,23.64,23.65,84205.0,22.1407,22.1781,22.122,22.1313,84205.0
2019-05-28 14:40:00,23.65,23.69,23.63,23.63,153887.0,22.1313,22.1688,22.1126,22.1126,153887.0
2019-05-28 14:50:00,23.64,23.72,23.6,23.71,172089.0,22.122,22.1968,22.0845,22.1875,172089.0
2019-05-28 15:00:00,23.71,23.72,23.62,23.63,78604.0,22.1875,22.1968,22.1033,22.1126,78604.0
2019-05-28 15:10:00,23.62,23.63,23.58,23.62,75648.0,22.1033,22.1126,22.0658,22.1033,75648.0
2019-05-28 15:20:00,23.63,23.66,23.61,23.63,96380.0,22.1126,22.1407,22.0939,22.1126,96380.0
2019-05-28 15:30:00,23.64,23.65,23.6,23.64,133057.0,22.122,22.1313,22.0845,22.122,133057.0
2019-05-28 15:40:00,23.64,23.65,23.57,23.58,164059.0,22.122,22.1313,22.0565,22.0658,164059.0
2019-05-28 15:50:00,23.57,23.59,23.47,23.53,412320.0,22.0565,22.0752,21.9629,22.019,412320.0
2019-05-29 09:30:00,23.34,23.38,23.09,23.17,151438.0,21.8412,21.8787,21.6073,21.6822,151438.0
2019-05-29 09:40:00,23.17,23.19,23.03,23.03,76563.0,21.6822,21.7009,21.5511,21.5511,76563.0
2019-05-29 09:50:00,23.03,23.15,22.97,23.15,93611.0,21.5511,21.6634,21.495,21.6634,93611.0
2019-05-29 10:00:00,23.15,23.22,23.06,23.21,114077.0,21.6634,21.7289,21.5792,21.7196,114077.0
2019-05-29 10:10:00,23.22,23.22,23.09,23.15,92379.0,21.7289,21.7289,21.6073,21.6634,92379.0
2019-05-29 10:20:00,23.14,23.2,23.1,23.2,49455.0,21.6541,21.7102,21.6167,21.7102,49455.0
2019-05-29 10:30:00,23.2,23.2,23.14,23.2,85043.0,21.7102,21.7102,21.6541,21.7102,85043.0
2019-05-29 10:40:00,23.19,23.24,23.16,23.16,67987.0,21.7009,21.7477,21.6728,21.6728,67987.0
2019-05-29 10:50:00,23.16,23.2,23.15,23.18,35359.0,21.6728,21.7102,21.6634,21.6915,35359.0
2019-05-29 11:00:00,23.17,23.24,23.16,23.22,75451.0,21.6822,21.7477,21.6728,21.7289,75451.0
2019-05-29 11:10:00,23.22,23.23,23.16,23.21,118802.0,21.7289,21.7383,21.6728,21.7196,118802.0
2019-05-29 11:20:00,23.2,23.23,23.16,23.21,196547.0,21.7102,21.7383,21.6728,21.7196,196547.0
2019-05-29 11:30:00,23.22,23.24,23.17,23.23,56919.0,21.7289,21.7477,21.6822,21.7383,56919.0
2019-05-29 11:40:00,23.22,23.23,23.15,23.15,95295.0,21.7289,21.7383,21.6634,21.6634,95295.0
2019-05-29 11:50:00,23.14,23.15,23.04,23.12,51594.0,21.6541,21.6634,21.5605,21.6354,51594.0
2019-05-29 12:00:00,23.12,23.2,23.11,23.18,87156.0,21.6354,21.7102,21.626,21.6915,87156.0
2019-05-29 12:10:00,23.18,23.24,23.15,23.24,192334.0,21.6915,21.7477,21.6634,21.7477,192334.0
2019-05-29 12:20:00,23.24,23.29,23.2,23.21,64187.0,21.7477,21.7945,21.7102,21.7196,64187.0
2019-05-29 12:30:00,23.21,23.26,23.2,23.23,40222.0,21.7196,21.7664,21.7102,21.7383,40222.0
2019-05-29 12:40:00,23.23,23.23,23.17,23.19,72319.0,21.7383,21.7383,21.6822,21.7009,72319.0
2019-05-29 12:50:00,23.2,23.21,23.17,23.18,32000.0,21.7102,21.7196,21.6822,21.6915,32000.0
2019-05-29 13:00:00,23.19,23.22,23.17,23.21,37662.0,21.7009,21.7289,21.6822,21.7196,37662.0
2019-05-29 13:10:00,23.21,23.23,23.15,23.17,28437.0,21.7196,21.7383,21.6634,21.6822,28437.0
2019-05-29 13:20:00,23.17,23.2,23.15,23.19,25366.0,21.6822,21.7102,21.6634,21.7009,25366.0
2019-05-29 13:30:00,23.19,23.21,23.18,23.18,37278.0,21.7009,21.7196,21.6915,21.6915,37278.0
2019-05-29 13:40:00,23.19,23.21,23.16,23.21,22617.0,21.7009,21.7196,21.6728,21.7196,22617.0
2019-05-29 13:50:00,23.21,23.23,23.18,23.21,39532.0,21.7196,21.7383,21.6915,21.7196,39532.0
2019-05-29 14:00:00,23.21,23.22,23.18,23.18,31349.0,21.7196,21.7289,21.6915,21.6915,31349.0
2019-05-29 14:10:00,23.19,23.26,23.17,23.24,69312.0,21.7009,21.7664,21.6822,21.7477,69312.0
2019-05-29 14:20:00,23.25,23.26,23.23,23.26,43319.0,21.757,21.7664,21.7383,21.7664,43319.0
2019-05-29 14:30:00,23.25,23.26,23.18,23.2,40883.0,21.757,21.7664,21.6915,21.7102,40883.0
2019-05-29 14:40:00,23.19,23.19,23.15,23.17,25410.0,21.7009,21.7009,21.6634,21.6822,25410.0
2019-05-29 14:50:00,23.17,23.17,23.1,23.1,82858.0,21.6822,21.6822,21.6167,21.6167,82858.0
2019-05-29 15:00:00,23.11,23.13,23.09,23.13,209625.0,21.626,21.6447,21.6073,21.6447,209625.0
2019-05-29 15:10:00,23.13,23.19,23.11,23.19,82380.0,21.6447,21.7009,21.626,21.7009,82380.0
2019-05-29 15:20:00,23.19,23.26,23.18,23.26,81040.0,21.7009,21.7664,21.6915,21.7664,81040.0
2019-05-29 15:30:00,23.26,23.32,23.24,23.3,62762.0,21.7664,21.8225,21.7477,21.8038,62762.0
2019-05-29 15:40:00,23.3,23.33,23.23,23.25,144624.0,21.8038,21.8319,21.7383,21.757,144624.0
2019-05-29 15:50:00,23.24,23.27,23.19,23.21,316547.0,21.7477,21.7757,21.7009,21.7196,316547.0
2019-05-30 09:30:00,23.31,23.4,23.21,23.38,38598.0,21.8132,21.8974,21.7196,21.8787,38598.0
2019-05-30 09:40:00,23.36,23.46,23.3,23.45,38896.0,21.86,21.9535,21.8038,21.9442,38896.0
2019-05-30 09:50:00,23.44,23.51,23.44,23.49,19932.0,21.9348,22.0003,21.9348,21.9816,19932.0
2019-05-30 10:00:00,23.5,23.57,23.48,23.5,34026.0,21.991,22.0565,21.9723,21.991,34026.0
2019-05-30 10:10:00,23.5,23.59,23.49,23.55,64079.0,21.991,22.0752,21.9816,22.0378,64079.0
2019-05-30 10:20:00,23.55,23.58,23.52,23.53,41492.0,22.0378,22.0658,22.0097,22.019,41492.0
2019-05-30 10:30:00,23.53,23.6,23.52,23.58,60950.0,22.019,22.0845,22.0097,22.0658,60950.0
2019-05-30 10:40:00,23.59,23.59,23.52,23.55,28987.0,22.0752,22.0752,22.0097,22.0378,28987.0
2019-05-30 10:50:00,23.55,23.55,23.47,23.51,46024.0,22.0378,22.0378,21.9629,22.0003,46024.0
2019-05-30 11:00:00,23.51,23.51,23.43,23.5,66705.0,22.0003,22.0003,21.9255,21.991,66705.0
2019-05-30 11:10:00,23.5,23.54,23.46,23.46,46626.0,21.991,22.0284,21.9535,21.9535,46626.0
2019-05-30 11:20:00,23.47,23.49,23.41,23.41,40006.0,21.9629,21.9816,21.9067,21.9067,40006.0
2019-05-30 11:30:00,23.41,23.45,23.4,23.44,58531.0,21.9067,21.9442,21.8974,21.9348,58531.0
2019-05-30 11:40:00,23.44,23.46,23.41,23.46,13165.0,21.9348,21.9535,21.9067,21.9535,13165.0
2019-05-30 11:50:00,23.45,23.49,23.43,23.49,24633.0,21.9442,21.9816,21.9255,21.9816,24633.0
2019-05-30 12:00:00,23.5,23.5,23.47,23.5,17197.0,21.991,21.991,21.9629,21.991,17197.0
2019-05-30 12:10:00,23.5,23.52,23.49,23.5,25060.0,21.991,22.0097,21.9816,21.991,25060.0
2019-05-30 12:20:00,23.5,23.5,23.45,23.46,33774.0,21.991,21.991,21.9442,21.9535,33774.0
2019-05-30 12:30:00,23.46,23.49,23.45,23.48,46462.0,21.9535,21.9816,21.9442,21.9723,46462.0
2019-05-30 12:40:00,23.48,23.61,23.48,23.61,102502.0,21.9723,22.0939,21.9723,22.0939,102502.0
2019-05-30 12:50:00,23.61,23.7,23.61,23.64,120553.0,22.0939,22.1781,22.0939,22.122,120553.0
2019-05-30 13:00:00,23.64,23.65,23.53,23.55,27141.0,22.122,22.1313,22.019,22.0378,27141.0
2019-05-30 13:10:00,23.56,23.6,23.54,23.55,32326.0,22.0471,22.0845,22.0284,22.0378,32326.0
2019-05-30 13:20:00,23.55,23.58,23.53,23.54,33520.0,22.0378,22.0658,22.019,22.0284,33520.0
2019-05-30 13:30:00,23.55,23.55,23.48,23.49,21230.0,22.0378,22.0378,21.9723,21.9816,21230.0
2019-05-30 13:40:00,23.49,23.51,23.48,23.49,12787.0,21.9816,22.0003,21.9723,21.9816,12787.0
2019-05-30 13:50:00,23.5,23.52,23.49,23.52,11847.0,21.991,22.0097,21.9816,22.0097,11847.0
2019-05-30 14:00:00,23.52,23.54,23.48,23.48,20481.0,22.0097,22.0284,21.9723,21.9723,20481.0
2019-05-30 14:10:00,23.49,23.49,23.45,23.48,47206.0,21.9816,21.9816,21.9442,21.9723,47206.0
2019-05-30 14:20:00,23.48,23.5,23.44,23.44,26193.0,21.9723,21.991,21.9348,21.9348,26193.0
2019-05-30 14:30:00,23.44,23.45,23.38,23.39,37466.0,21.9348,21.9442,21.8787,21.888,37466.0
2019-05-30 14:40:00,23.39,23.41,23.38,23.4,21290.0,21.888,21.9067,21.8787,21.8974,21290.0
2019-05-30 14:50:00,23.39,23.43,23.39,23.42,26537.0,21.888,21.9255,21.888,21.9161,26537.0
2019-05-30 15:00:00,23.42,23.43,23.32,23.35,30783.0,21.9161,21.9255,21.8225,21.8506,30783.0
2019-05-30 15:10:00,23.35,23.39,23.34,23.36,70915.0,21.8506,21.888,21.8412,21.86,70915.0
2019-05-30 15:20:00,23.37,23.37,23.31,23.32,46316.0,21.8693,21.8693,21.8132,21.8225,46316.0
2019-05-30 15:30:00,23.32,23.44,23.28,23.41,137007.0,21.8225,21.9348,21.7851,21.9067,137007.0
2019-05-30 15:40:00,23.41,23.41,23.35,23.39,54654.0,21.9067,21.9067,21.8506,21.888,54654.0
2019-05-30 15:50:00,23.4,23.41,23.32,23.37,160630.0,21.8974,21.9067,21.8225,21.8693,160630.0
2019-05-31 09:30:00,22.99,22.99,22.67,22.82,44360.0,21.5137,21.5137,21.2143,21.3546,44360.0
2019-05-31 09:40:00,22.8,22.83,22.71,22.8,37428.0,21.3359,21.364,21.2517,21.3359,37428.0
2019-05-31 09:50:00,22.8,22.81,22.7,22.78,76021.0,21.3359,21.3453,21.2423,21.3172,76021.0
2019-05-31 10:00:00,22.77,22.77,22.53,22.54,129814.0,21.3078,21.3078,21.0833,21.0926,129814.0
2019-05-31 10:10:00,22.53,22.55,22.43,22.5,82410.0,21.0833,21.102,20.9897,21.0552,82410.0
2019-05-31 10:20:00,22.5,22.52,22.46,22.52,39947.0,21.0552,21.0739,21.0177,21.0739,39947.0
2019-05-31 10:30:00,22.53,22.54,22.51,22.54,39597.0,21.0833,21.0926,21.0645,21.0926,39597.0
2019-05-31 10:40:00,22.54,22.65,22.5,22.54,206614.0,21.0926,21.1955,21.0552,21.0926,206614.0
2019-05-31 10:50:00,22.53,22.54,22.5,22.51,68923.0,21.0833,21.0926,21.0552,21.0645,68923.0
2019-05-31 11:00:00,22.51,22.55,22.49,22.5,146810.0,21.0645,21.102,21.0458,21.0552,146810.0
2019-05-31 11:10:00,22.5,22.57,22.49,22.55,101408.0,21.0552,21.1207,21.0458,21.102,101408.0
2019-05-31 11:20:00,22.55,22.71,22.55,22.64,117781.0,21.102,21.2517,21.102,21.1862,117781.0
2019-05-31 11:30:00,22.64,22.64,22.59,22.59,97956.0,21.1862,21.1862,21.1394,21.1394,97956.0
2019-05-31 11:40:00,22.6,22.65,22.59,22.62,55383.0,21.1488,21.1955,21.1394,21.1675,55383.0
2019-05-31 11:50:00,22.62,22.64,22.58,22.59,66650.0,21.1675,21.1862,21.13,21.1394,66650.0
2019-05-31 12:00:00,22.6,22.6,22.57,22.59,54414.0,21.1488,21.1488,21.1207,21.1394,54414.0
2019-05-31 12:10:00,22.59,22.6,22.56,22.59,43107.0,21.1394,21.1488,21.1113,21.1394,43107.0
2019-05-31 12:20:00,22.6,22.62,22.54,22.54,57298.0,21.1488,21.1675,21.0926,21.0926,57298.0
2019-05-31 12:30:00,22.55,22.58,22.52,22.53,42032.0,21.102,21.13,21.0739,21.0833,42032.0
2019-05-31 12:40:00,22.53,22.58,22.5,22.56,35527.0,21.0833,21.13,21.0552,21.1113,35527.0
2019-05-31 12:50:00,22.56,22.56,22.53,22.55,16510.0,21.1113,21.1113,21.0833,21.102,16510.0
2019-05-31 13:00:00,22.55,22.59,22.54,22.59,19687.0,21.102,21.1394,21.0926,21.1394,19687.0
2019-05-31 13:10:00,22.6,22.63,22.6,22.61,21927.0,21.1488,21.1768,21.1488,21.1581,21927.0
2019-05-31 13:20:00,22.62,22.62,22.59,22.6,32789.0,21.1675,21.1675,21.1394,21.1488,32789.0
2019-05-31 13:30:00,22.6,22.62,22.59,22.61,254022.0,21.1488,21.1675,21.1394,21.1581,254022.0
2019-05-31 13:40:00,22.61,22.61,22.57,22.58,19785.0,21.1581,21.1581,21.1207,21.13,19785.0
2019-05-31 13:50:00,22.58,22.58,22.56,22.57,13651.0,21.13,21.13,21.1113,21.1207,13651.0
2019-05-31 14:00:00,22.57,22.58,22.53,22.54,88082.0,21.1207,21.13,21.0833,21.0926,88082.0
2019-05-31 14:10:00,22.54,22.54,22.5,22.52,21038.0,21.0926,21.0926,21.0552,21.0739,21038.0
2019-05-31 14:20:00,22.51,22.53,22.5,22.52,45149.0,21.0645,21.0833,21.0552,21.0739,45149.0
2019-05-31 14:30:00,22.52,22.53,22.48,22.49,58406.0,21.0739,21.0833,21.0365,21.0458,58406.0
2019-05-31 14:40:00,22.48,22.54,22.48,22.5,32956.0,21.0365,21.0926,21.0365,21.0552,32956.0
2019-05-31 14:50:00,22.49,22.53,22.49,22.5,27558.0,21.0458,21.0833,21.0458,21.0552,27558.0
2019-05-31 15:00:00,22.5,22.52,22.49,22.49,93026.0,21.0552,21.0739,21.0458,21.0458,93026.0
2019-05-31 15:10:00,22.5,22.5,22.4,22.41,65685.0,21.0552,21.0552,20.9616,20.971,65685.0
2019-05-31 15:20:00,22.41,22.42,22.33,22.35,53638.0,20.971,20.9803,20.8961,20.9148,53638.0
2019-05-31 15:30:00,22.35,22.36,22.26,22.28,95477.0,20.9148,20.9242,20.8306,20.8493,95477.0
2019-05-31 15:40:00,22.28,22.32,22.27,22.3,108216.0,20.8493,20.8867,20.8399,20.868,108216.0
2019-05-31 15:50:00,22.3,22.33,22.27,22.28,376078.0,20.868,20.8961,20.8399,20.8493,376078.0
2019-06-03 09:30:00,22.18,22.28,22.12,22.21,57690.0,20.7557,20.8493,20.6996,20.7838,57690.0
2019-06-03 09:40:00,22.22,22.25,22.01,22.09,59880.0,20.7932,20.8212,20.5966,20.6715,59880.0
2019-06-03 09:50:00,22.1,22.18,22.05,22.18,59355.0,20.6809,20.7557,20.6341,20.7557,59355.0
2019-06-03 10:00:00,22.17,22.29,22.16,22.28,38984.0,20.7464,20.8587,20.737,20.8493,38984.0
2019-06-03 10:10:00,22.27,22.28,22.23,22.27,21933.0,20.8399,20.8493,20.8025,20.8399,21933.0
2019-06-03 10:20:00,22.27,22.32,22.23,22.29,73428.0,20.8399,20.8867,20.8025,20.8587,73428.0
2019-06-03 10:30:00,22.3,22.43,22.29,22.43,55524.0,20.868,20.9897,20.8587,20.9897,55524.0
2019-06-03 10:40:00,22.42,22.43,22.33,22.33,29228.0,20.9803,20.9897,20.8961,20.8961,29228.0
2019-06-03 10:50:00,22.34,22.39,22.3,22.39,32500.0,20.9055,20.9522,20.868,20.9522,32500.0
2019-06-03 11:00:00,22.39,22.4,22.33,22.37,53471.0,20.9522,20.9616,20.8961,20.9335,53471.0
2019-06-03 11:10:00,22.37,22.37,22.28,22.3,33185.0,20.9335,20.9335,20.8493,20.868,33185.0
2019-06-03 11:20:00,22.3,22.38,22.29,22.36,31229.0,20.868,20.9429,20.8587,20.9242,31229.0
2019-06-03 11:30:00,22.36,22.42,22.33,22.35,38261.0,20.9242,20.9803,20.8961,20.9148,38261.0
2019-06-03 11:40:00,22.35,22.38,22.32,22.34,25372.0,20.9148,20.9429,20.8867,20.9055,25372.0
2019-06-03 11:50:00,22.33,22.35,22.31,22.32,32847.0,20.8961,20.9148,20.8774,20.8867,32847.0
2019-06-03 12:00:00,22.32,22.34,22.29,22.29,19579.0,20.8867,20.9055,20.8587,20.8587,19579.0
2019-06-03 12:10:00,22.3,22.32,22.25,22.32,32786.0,20.868,20.8867,20.8212,20.8867,32786.0
2019-06-03 12:20:00,22.31,22.31,22.27,22.27,26571.0,20.8774,20.8774,20.8399,20.8399,26571.0
2019-06-03 12:30:00,22.28,22.35,22.26,22.34,25068.0,20.8493,20.9148,20.8306,20.9055,25068.0
2019-06-03 12:40:00,22.34,22.37,22.31,22.36,23385.0,20.9055,20.9335,20.8774,20.9242,23385.0
2019-06-03 12:50:00,22.36,22.36,22.31,22.32,23066.0,20.9242,20.9242,20.8774,20.8867,23066.0
2019-06-03 13:00:00,22.33,22.37,22.28,22.37,26915.0,20.8961,20.9335,20.8493,20.9335,26915.0
2019-06-03 13:10:00,22.37,22.4,22.36,22.38,19005.0,20.9335,20.9616,20.9242,20.9429,19005.0
2019-06-03 13:20:00,22.38,22.51,22.37,22.42,30412.0,20.9429,21.0645,20.9335,20.9803,30412.0
2019-06-03 13:30:00,22.42,22.42,22.33,22.34,25321.0,20.9803,20.9803,20.8961,20.9055,25321.0
2019-06-03 13:40:00,22.35,22.47,22.34,22.45,37055.0,20.9148,21.0271,20.9055,21.0084,37055.0
2019-06-03 13:50:00,22.45,22.51,22.43,22.48,31804.0,21.0084,21.0645,20.9897,21.0365,31804.0
2019-06-03 14:00:00,22.49,22.53,22.48,22.5,22335.0,21.0458,21.0833,21.0365,21.0552,22335.0
2019-06-03 14:10:00,22.51,22.54,22.49,22.54,45427.0,21.0645,21.0926,21.0458,21.0926,45427.0
2019-06-03 14:20:00,22.53,22.55,22.5,22.51,23991.0,21.0833,21.102,21.0552,21.0645,23991.0
2019-06-03 14:30:00,22.51,22.52,22.5,22.51,67257.0,21.0645,21.0739,21.0552,21.0645,67257.0
2019-06-03 14:40:00,22.51,22.54,22.5,22.51,24108.0,21.0645,21.0926,21.0552,21.0645,24108.0
2019-06-03 14:50:00,22.5,22.53,22.5,22.52,45117.0,21.0552,21.0833,21.0552,21.0739,45117.0
2019-06-03 15:00:00,22.52,22.52,22.5,22.5,84421.0,21.0739,21.0739,21.0552,21.0552,84421.0
2019-06-03 15:10:00,22.5,22.59,22.5,22.58,79208.0,21.0552,21.1394,21.0552,21.13,79208.0
2019-06-03 15:20:00,22.58,22.61,22.5,22.53,66886.0,21.13,21.1581,21.0552,21.0833,66886.0
2019-06-03 15:30:00,22.53,22.55,22.5,22.51,65835.0,21.0833,21.102,21.0552,21.0645,65835.0
2019-06-03 15:40:00,22.52,22.56,22.5,22.5,99031.0,21.0739,21.1113,21.0552,21.0552,99031.0
2019-06-03 15:50:00,22.5,22.74,22.5,22.71,529778.0,21.0552,21.2798,21.0552,21.2517,529778.0
2019-06-04 09:30:00,23.11,23.11,22.93,22.96,63385.0,21.626,21.626,21.4576,21.4856,63385.0
2019-06-04 09:40:00,22.97,23.0,22.95,22.98,134484.0,21.495,21.5231,21.4763,21.5044,134484.0
2019-06-04 09:50:00,22.98,23.0,22.88,22.95,85445.0,21.5044,21.5231,21.4108,21.4763,85445.0
2019-06-04 10:00:00,22.96,22.98,22.91,22.91,73008.0,21.4856,21.5044,21.4389,21.4389,73008.0
2019-06-04 10:10:00,22.92,23.03,22.91,22.96,70997.0,21.4482,21.5511,21.4389,21.4856,70997.0
2019-06-04 10:20:00,22.96,23.09,22.96,23.05,53150.0,21.4856,21.6073,21.4856,21.5699,53150.0
2019-06-04 10:30:00,23.04,23.05,22.99,23.0,29753.0,21.5605,21.5699,21.5137,21.5231,29753.0
2019-06-04 10:40:00,23.01,23.06,22.99,23.04,45221.0,21.5324,21.5792,21.5137,21.5605,45221.0
2019-06-04 10:50:00,23.04,23.18,23.03,23.18,29102.0,21.5605,21.6915,21.5511,21.6915,29102.0
2019-06-04 11:00:00,23.18,23.25,23.15,23.24,66430.0,21.6915,21.757,21.6634,21.7477,66430.0
2019-06-04 11:10:00,23.24,23.24,23.19,23.2,17232.0,21.7477,21.7477,21.7009,21.7102,17232.0
2019-06-04 11:20:00,23.19,23.25,23.18,23.23,13921.0,21.7009,21.757,21.6915,21.7383,13921.0
2019-06-04 11:30:00,23.23,23.28,23.2,23.27,32586.0,21.7383,21.7851,21.7102,21.7757,32586.0
2019-06-04 11:40:00,23.28,23.29,23.27,23.29,18236.0,21.7851,21.7945,21.7757,21.7945,18236.0
2019-06-04 11:50:00,23.28,23.29,23.2,23.21,86692.0,21.7851,21.7945,21.7102,21.7196,86692.0
2019-06-04 12:00:00,23.2,23.21,23.07,23.09,35936.0,21.7102,21.7196,21.5886,21.6073,35936.0
2019-06-04 12:10:00,23.1,23.11,23.06,23.11,21738.0,21.6167,21.626,21.5792,21.626,21738.0
2019-06-04 12:20:00,23.11,23.12,23.07,23.08,12990.0,21.626,21.6354,21.5886,21.5979,12990.0
2019-06-04 12:30:00,23.08,23.09,23.02,23.03,12509.0,21.5979,21.6073,21.5418,21.5511,12509.0
2019-06-04 12:40:00,23.03,23.12,23.0,23.1,98671.0,21.5511,21.6354,21.5231,21.6167,98671.0
2019-06-04 12:50:00,23.1,23.16,23.1,23.13,21758.0,21.6167,21.6728,21.6167,21.6447,21758.0
2019-06-04 13:00:00,23.13,23.15,23.12,23.13,9280.0,21.6447,21.6634,21.6354,21.6447,9280.0
2019-06-04 13:10:00,23.13,23.13,23.08,23.12,15237.0,21.6447,21.6447,21.5979,21.6354,15237.0
2019-06-04 13:20:00,23.11,23.17,23.11,23.17,11270.0,21.626,21.6822,21.626,21.6822,11270.0
2019-06-04 13:30:00,23.16,23.18,23.12,23.14,18519.0,21.6728,21.6915,21.6354,21.6541,18519.0
2019-06-04 13:40:00,23.14,23.19,23.13,23.18,12034.0,21.6541,21.7009,21.6447,21.6915,12034.0
2019-06-04 13:50:00,23.18,23.21,23.17,23.2,92743.0,21.6915,21.7196,21.6822,21.7102,92743.0
2019-06-04 14:00:00,23.2,23.2,23.15,23.15,21678.0,21.7102,21.7102,21.6634,21.6634,21678.0
2019-06-04 14:10:00,23.15,23.24,23.15,23.23,22170.0,21.6634,21.7477,21.6634,21.7383,22170.0
2019-06-04 14:20:00,23.23,23.28,23.23,23.25,26787.0,21.7383,21.7851,21.7383,21.757,26787.0
2019-06-04 14:30:00,23.25,23.27,23.22,23.23,22250.0,21.757,21.7757,21.7289,21.7383,22250.0
2019-06-04 14:40:00,23.22,23.26,23.22,23.24,18192.0,21.7289,21.7664,21.7289,21.7477,18192.0
2019-06-04 14:50:00,23.25,23.27,23.24,23.25,16585.0,21.757,21.7757,21.7477,21.757,16585.0
2019-06-04 15:00:00,23.25,23.34,23.23,23.32,22292.0,21.757,21.8412,21.7383,21.8225,22292.0
2019-06-04 15:10:00,23.33,23.4,23.32,23.35,49091.0,21.8319,21.8974,21.8225,21.8506,49091.0
2019-06-04 15:20:00,23.35,23.42,23.32,23.38,97407.0,21.8506,21.9161,21.8225,21.8787,97407.0
2019-06-04 15:30:00,23.38,23.45,23.38,23.45,32014.0,21.8787,21.9442,21.8787,21.9442,32014.0
2019-06-04 15:40:00,23.45,23.48,23.41,23.46,84712.0,21.9442,21.9723,21.9067,21.9535,84712.0
2019-06-04 15:50:00,23.46,23.58,23.45,23.57,309080.0,21.9535,22.0658,21.9442,22.0565,309080.0
2019-06-05 09:30:00,23.72,23.75,23.64,23.64,31714.0,22.1968,22.2249,22.122,22.122,31714.0
2019-06-05 09:40:00,23.6,23.6,23.46,23.5,17634.0,22.0845,22.0845,21.9535,21.991,17634.0
2019-06-05 09:50:00,23.51,23.67,23.44,23.66,31264.0,22.0003,22.15,21.9348,22.1407,31264.0
2019-06-05 10:00:00,23.68,23.72,23.47,23.52,19539.0,22.1594,22.1968,21.9629,22.0097,19539.0
2019-06-05 10:10:00,23.51,23.51,23.45,23.49,18316.0,22.0003,22.0003,21.9442,21.9816,18316.0
2019-06-05 10:20:00,23.49,23.5,23.41,23.46,12589.0,21.9816,21.991,21.9067,21.9535,12589.0
2019-06-05 10:30:00,23.46,23.46,23.37,23.39,29944.0,21.9535,21.9535,21.8693,21.888,29944.0
2019-06-05 10:40:00,23.39,23.4,23.32,23.34,35752.0,21.888,21.8974,21.8225,21.8412,35752.0
2019-06-05 10:50:00,23.34,23.4,23.31,23.39,40685.0,21.8412,21.8974,21.8132,21.888,40685.0
2019-06-05 11:00:00,23.39,23.44,23.38,23.4,23814.0,21.888,21.9348,21.8787,21.8974,23814.0
2019-06-05 11:10:00,23.41,23.45,23.4,23.45,27675.0,21.9067,21.9442,21.8974,21.9442,27675.0
2019-06-05 11:20:00,23.44,23.53,23.42,23.52,29485.0,21.9348,22.019,21.9161,22.0097,29485.0
2019-06-05 11:30:00,23.53,23.58,23.46,23.52,96887.0,22.019,22.0658,21.9535,22.0097,96887.0
2019-06-05 11:40:00,23.52,23.56,23.5,23.55,35391.0,22.0097,22.0471,21.991,22.0378,35391.0
2019-06-05 11:50:00,23.55,23.57,23.5,23.55,35235.0,22.0378,22.0565,21.991,22.0378,35235.0
2019-06-05 12:00:00,23.54,23.64,23.54,23.63,71408.0,22.0284,22.122,22.0284,22.1126,71408.0
2019-06-05 12:10:00,23.63,23.65,23.6,23.63,23596.0,22.1126,22.1313,22.0845,22.1126,23596.0
2019-06-05 12:20:00,23.64,23.68,23.62,23.63,80921.0,22.122,22.1594,22.1033,22.1126,80921.0
2019-06-05 12:30:00,23.63,23.65,23.6,23.64,54478.0,22.1126,22.1313,22.0845,22.122,54478.0
2019-06-05 12:40:00,23.64,23.65,23.61,23.62,25618.0,22.122,22.1313,22.0939,22.1033,25618.0
2019-06-05 12:50:00,23.62,23.66,23.61,23.64,16661.0,22.1033,22.1407,22.0939,22.122,16661.0
2019-06-05 13:00:00,23.63,23.69,23.62,23.67,38746.0,22.1126,22.1688,22.1033,22.15,38746.0
2019-06-05 13:10:00,23.67,23.68,23.62,23.65,12708.0,22.15,22.1594,22.1033,22.1313,12708.0
2019-06-05 13:20:00,23.66,23.66,23.63,23.64,35652.0,22.1407,22.1407,22.1126,22.122,35652.0
2019-06-05 13:30:00,23.63,23.65,23.62,23.64,22977.0,22.1126,22.1313,22.1033,22.122,22977.0
2019-06-05 13:40:00,23.64,23.68,23.63,23.67,13357.0,22.122,22.1594,22.1126,22.15,13357.0
2019-06-05 13:50:00,23.66,23.68,23.64,23.65,13366.0,22.1407,22.1594,22.122,22.1313,13366.0
2019-06-05 14:00:00,23.66,23.67,23.64,23.66,27727.0,22.1407,22.15,22.122,22.1407,27727.0
2019-06-05 14:10:00,23.66,23.67,23.63,23.65,24007.0,22.1407,22.15,22.1126,22.1313,24007.0
2019-06-05 14:20:00,23.65,23.69,23.63,23.65,28991.0,22.1313,22.1688,22.1126,22.1313,28991.0
2019-06-05 14:30:00,23.65,23.67,23.64,23.65,23326.0,22.1313,22.15,22.122,22.1313,23326.0
2019-06-05 14:40:00,23.65,23.67,23.64,23.64,19835.0,22.1313,22.15,22.122,22.122,19835.0
2019-06-05 14:50:00,23.65,23.67,23.64,23.66,31344.0,22.1313,22.15,22.122,22.1407,31344.0
2019-06-05 15:00:00,23.66,23.67,23.65,23.65,44159.0,22.1407,22.15,22.1313,22.1313,44159.0
2019-06-05 15:10:00,23.66,23.71,23.63,23.69,74054.0,22.1407,22.1875,22.1126,22.1688,74054.0
2019-06-05 15:20:00,23.69,23.75,23.69,23.72,37411.0,22.1688,22.2249,22.1688,22.1968,37411.0
2019-06-05 15:30:00,23.72,23.73,23.65,23.67,121488.0,22.1968,22.2062,22.1313,22.15,121488.0
2019-06-05 15:40:00,23.67,23.79,23.66,23.77,102131.0,22.15,22.2623,22.1407,22.2436,102131.0
2019-06-05 15:50:00,23.77,23.81,23.7,23.71,282981.0,22.2436,22.2811,22.1781,22.1875,282981.0
2019-06-06 09:30:00,23.68,23.81,23.66,23.78,78181.0,22.1594,22.2811,22.1407,22.253,78181.0
2019-06-06 09:40:00,23.78,23.87,23.74,23.76,25790.0,22.253,22.3372,22.2156,22.2343,25790.0
2019-06-06 09:50:00,23.77,23.77,23.66,23.67,12370.0,22.2436,22.2436,22.1407,22.15,12370.0
2019-06-06 10:00:00,23.67,23.71,23.66,23.67,69139.0,22.15,22.1875,22.1407,22.15,69139.0
2019-06-06 10:10:00,23.68,23.75,23.68,23.75,7404.0,22.1594,22.2249,22.1594,22.2249,7404.0
2019-06-06 10:20:00,23.75,23.75,23.67,23.67,18546.0,22.2249,22.2249,22.15,22.15,18546.0
2019-06-06 10:30:00,23.66,23.72,23.65,23.7,35538.0,22.1407,22.1968,22.1313,22.1781,35538.0
2019-06-06 10:40:00,23.71,23.74,23.68,23.69,33999.0,22.1875,22.2156,22.1594,22.1688,33999.0
2019-06-06 10:50:00,23.7,23.75,23.7,23.73,11406.0,22.1781,22.2249,22.1781,22.2062,11406.0
2019-06-06 11:00:00,23.72,23.79,23.72,23.79,10498.0,22.1968,22.2623,22.1968,22.2623,10498.0
2019-06-06 11:10:00,23.78,23.8,23.74,23.78,20054.0,22.253,22.2717,22.2156,22.253,20054.0
2019-06-06 11:20:00,23.77,23.79,23.75,23.78,24477.0,22.2436,22.2623,22.2249,22.253,24477.0
2019-06-06 11:30:00,23.78,23.82,23.77,23.8,81438.0,22.253,22.2904,22.2436,22.2717,81438.0
2019-06-06 11:40:00,23.79,23.79,23.65,23.68,33286.0,22.2623,22.2623,22.1313,22.1594,33286.0
2019-06-06 11:50:00,23.69,23.73,23.66,23.66,17545.0,22.1688,22.2062,22.1407,22.1407,17545.0
2019-06-06 12:00:00,23.66,23.71,23.66,23.68,14826.0,22.1407,22.1875,22.1407,22.1594,14826.0
2019-06-06 12:10:00,23.68,23.71,23.67,23.7,19722.0,22.1594,22.1875,22.15,22.1781,19722.0
2019-06-06 12:20:00,23.7,23.73,23.66,23.67,40051.0,22.1781,22.2062,22.1407,22.15,40051.0
2019-06-06 12:30:00,23.67,23.71,23.67,23.71,14334.0,22.15,22.1875,22.15,22.1875,14334.0
2019-06-06 12:40:00,23.7,23.74,23.68,23.74,7398.0,22.1781,22.2156,22.1594,22.2156,7398.0
2019-06-06 12:50:00,23.73,23.74,23.71,23.71,4494.0,22.2062,22.2156,22.1875,22.1875,4494.0
2019-06-06 13:00:00,23.72,23.75,23.7,23.71,7253.0,22.1968,22.2249,22.1781,22.1875,7253.0
2019-06-06 13:10:00,23.71,23.74,23.71,23.73,13241.0,22.1875,22.2156,22.1875,22.2062,13241.0
2019-06-06 13:20:00,23.72,23.73,23.69,23.72,20640.0,22.1968,22.2062,22.1688,22.1968,20640.0
2019-06-06 13:30:00,23.72,23.75,23.72,23.73,22350.0,22.1968,22.2249,22.1968,22.2062,22350.0
2019-06-06 13:40:00,23.73,23.74,23.7,23.71,10230.0,22.2062,22.2156,22.1781,22.1875,10230.0
2019-06-06 13:50:00,23.71,23.71,23.68,23.7,20074.0,22.1875,22.1875,22.1594,22.1781,20074.0
2019-06-06 14:00:00,23.7,23.73,23.68,23.68,50023.0,22.1781,22.2062,22.1594,22.1594,50023.0
2019-06-06 14:10:00,23.68,23.72,23.68,23.69,20773.0,22.1594,22.1968,22.1594,22.1688,20773.0
2019-06-06 14:20:00,23.69,23.73,23.69,23.73,17211.0,22.1688,22.2062,22.1688,22.2062,17211.0
2019-06-06 14:30:00,23.72,23.82,23.71,23.79,27517.0,22.1968,22.2904,22.1875,22.2623,27517.0
2019-06-06 14:40:00,23.79,23.82,23.76,23.77,23942.0,22.2623,22.2904,22.2343,22.2436,23942.0
2019-06-06 14:50:00,23.77,23.78,23.74,23.75,33207.0,22.2436,22.253,22.2156,22.2249,33207.0
2019-06-06 15:00:00,23.76,23.77,23.74,23.76,13242.0,22.2343,22.2436,22.2156,22.2343,13242.0
2019-06-06 15:10:00,23.76,23.82,23.76,23.82,10288.0,22.2343,22.2904,22.2343,22.2904,10288.0
2019-06-06 15:20:00,23.82,23.86,23.8,23.85,28077.0,22.2904,22.3278,22.2717,22.3185,28077.0
2019-06-06 15:30:00,23.84,23.91,23.83,23.87,103817.0,22.3091,22.3746,22.2998,22.3372,103817.0
2019-06-06 15:40:00,23.87,23.87,23.81,23.83,57102.0,22.3372,22.3372,22.2811,22.2998,57102.0
2019-06-06 15:50:00,23.83,23.85,23.78,23.79,145290.0,22.2998,22.3185,22.253,22.2623,145290.0
2019-06-07 09:30:00,23.85,23.9,23.75,23.89,65164.0,22.3185,22.3653,22.2249,22.3559,65164.0
2019-06-07 09:40:00,23.89,24.08,23.88,24.0,37333.0,22.3559,22.5337,22.3466,22.4589,37333.0
2019-06-07 09:50:00,24.0,24.07,24.0,24.07,23916.0,22.4589,22.5244,22.4589,22.5244,23916.0
2019-06-07 10:00:00,24.06,24.07,24.0,24.02,19241.0,22.515,22.5244,22.4589,22.4776,19241.0
2019-06-07 10:10:00,24.02,24.03,23.98,24.0,13102.0,22.4776,22.4869,22.4401,22.4589,13102.0
2019-06-07 10:20:00,23.99,24.0,23.95,23.96,54874.0,22.4495,22.4589,22.4121,22.4214,54874.0
2019-06-07 10:30:00,23.96,23.98,23.95,23.98,14317.0,22.4214,22.4401,22.4121,22.4401,14317.0
2019-06-07 10:40:00,23.99,24.0,23.95,23.97,10685.0,22.4495,22.4589,22.4121,22.4308,10685.0
2019-06-07 10:50:00,23.98,24.07,23.95,24.06,103818.0,22.4401,22.5244,22.4121,22.515,103818.0
2019-06-07 11:00:00,24.07,24.09,23.99,23.99,89084.0,22.5244,22.5431,22.4495,22.4495,89084.0
2019-06-07 11:10:00,23.98,24.0,23.96,23.99,10932.0,22.4401,22.4589,22.4214,22.4495,10932.0
2019-06-07 11:20:00,23.98,23.98,23.93,23.93,10089.0,22.4401,22.4401,22.3934,22.3934,10089.0
2019-06-07 11:30:00,23.94,23.96,23.91,23.95,14062.0,22.4027,22.4214,22.3746,22.4121,14062.0
2019-06-07 11:40:00,23.95,23.96,23.91,23.95,7414.0,22.4121,22.4214,22.3746,22.4121,7414.0
2019-06-07 11:50:00,23.95,23.98,23.95,23.95,13736.0,22.4121,22.4401,22.4121,22.4121,13736.0
2019-06-07 12:00:00,23.95,23.97,23.92,23.97,17697.0,22.4121,22.4308,22.384,22.4308,17697.0
2019-06-07 12:10:00,23.97,23.98,23.95,23.96,18230.0,22.4308,22.4401,22.4121,22.4214,18230.0
2019-06-07 12:20:00,23.96,23.99,23.93,23.98,18586.0,22.4214,22.4495,22.3934,22.4401,18586.0
2019-06-07 12:30:00,23.98,24.01,23.97,23.99,34603.0,22.4401,22.4682,22.4308,22.4495,34603.0
2019-06-07 12:40:00,23.99,24.02,23.99,24.0,12445.0,22.4495,22.4776,22.4495,22.4589,12445.0
2019-06-07 12:50:00,24.0,24.01,23.96,24.0,22836.0,22.4589,22.4682,22.4214,22.4589,22836.0
2019-06-07 13:00:00,23.99,24.0,23.97,23.99,11745.0,22.4495,22.4589,22.4308,22.4495,11745.0
2019-06-07 13:10:00,23.98,24.0,23.97,23.98,11002.0,22.4401,22.4589,22.4308,22.4401,11002.0
2019-06-07 13:20:00,23.98,23.99,23.97,23.98,9586.0,22.4401,22.4495,22.4308,22.4401,9586.0
2019-06-07 13:30:00,23.98,24.01,23.93,23.95,92581.0,22.4401,22.4682,22.3934,22.4121,92581.0
2019-06-07 13:40:00,23.94,23.96,23.87,23.94,72985.0,22.4027,22.4214,22.3372,22.4027,72985.0
2019-06-07 13:50:00,23.94,23.95,23.94,23.95,8422.0,22.4027,22.4121,22.4027,22.4121,8422.0
2019-06-07 14:00:00,23.95,23.98,23.94,23.96,12617.0,22.4121,22.4401,22.4027,22.4214,12617.0
2019-06-07 14:10:00,23.96,23.98,23.94,23.95,12247.0,22.4214,22.4401,22.4027,22.4121,12247.0
2019-06-07 14:20:00,23.95,23.95,23.93,23.94,30570.0,22.4121,22.4121,22.3934,22.4027,30570.0
2019-06-07 14:30:00,23.94,23.97,23.94,23.97,8518.0,22.4027,22.4308,22.4027,22.4308,8518.0
2019-06-07 14:40:00,23.96,23.98,23.92,23.93,59473.0,22.4214,22.4401,22.384,22.3934,59473.0
2019-06-07 14:50:00,23.93,23.96,23.91,23.91,41117.0,22.3934,22.4214,22.3746,22.3746,41117.0
2019-06-07 15:00:00,23.92,23.96,23.91,23.93,31979.0,22.384,22.4214,22.3746,22.3934,31979.0
2019-06-07 15:10:00,23.92,23.97,23.91,23.96,36852.0,22.384,22.4308,22.3746,22.4214,36852.0
2019-06-07 15:20:00,23.97,24.01,23.96,23.99,44499.0,22.4308,22.4682,22.4214,22.4495,44499.0
2019-06-07 15:30:00,24.0,24.01,23.95,24.0,96193.0,22.4589,22.4682,22.4121,22.4589,96193.0
2019-06-07 15:40:00,24.0,24.01,23.96,24.01,91554.0,22.4589,22.4682,22.4214,22.4682,91554.0
2019-06-07 15:50:00,24.01,24.01,23.96,23.97,156973.0,22.4682,22.4682,22.4214,22.4308,156973.0
2019-06-10 09:30:00,24.21,24.41,24.19,24.34,46957.0,22.6554,22.8425,22.6367,22.777,46957.0
2019-06-10 09:40:00,24.34,24.34,24.17,24.18,43410.0,22.777,22.777,22.6179,22.6273,43410.0
2019-06-10 09:50:00,24.17,24.22,24.13,24.22,34390.0,22.6179,22.6647,22.5805,22.6647,34390.0
2019-06-10 10:00:00,24.22,24.27,24.21,24.23,46613.0,22.6647,22.7115,22.6554,22.6741,46613.0
2019-06-10 10:10:00,24.23,24.24,24.2,24.23,21344.0,22.6741,22.6834,22.646,22.6741,21344.0
2019-06-10 10:20:00,24.23,24.25,24.2,24.24,44425.0,22.6741,22.6928,22.646,22.6834,44425.0
2019-06-10 10:30:00,24.24,24.26,24.19,24.19,19863.0,22.6834,22.7022,22.6367,22.6367,19863.0
2019-06-10 10:40:00,24.19,24.24,24.19,24.22,17042.0,22.6367,22.6834,22.6367,22.6647,17042.0
2019-06-10 10:50:00,24.22,24.23,24.2,24.2,15031.0,22.6647,22.6741,22.646,22.646,15031.0
2019-06-10 11:00:00,24.2,24.22,24.18,24.21,25463.0,22.646,22.6647,22.6273,22.6554,25463.0
2019-06-10 11:10:00,24.22,24.25,24.15,24.16,44127.0,22.6647,22.6928,22.5992,22.6086,44127.0
2019-06-10 11:20:00,24.15,24.15,24.05,24.06,21333.0,22.5992,22.5992,22.5056,22.515,21333.0
2019-06-10 11:30:00,24.06,24.09,24.01,24.05,49280.0,22.515,22.5431,22.4682,22.5056,49280.0
2019-06-10 11:40:00,24.04,24.09,24.04,24.07,14456.0,22.4963,22.5431,22.4963,22.5244,14456.0
2019-06-10 11:50:00,24.08,24.11,24.06,24.07,11689.0,22.5337,22.5618,22.515,22.5244,11689.0
2019-06-10 12:00:00,24.07,24.08,24.05,24.05,22538.0,22.5244,22.5337,22.5056,22.5056,22538.0
2019-06-10 12:10:00,24.05,24.05,24.01,24.02,36688.0,22.5056,22.5056,22.4682,22.4776,36688.0
2019-06-10 12:20:00,24.01,24.02,23.97,23.97,11979.0,22.4682,22.4776,22.4308,22.4308,11979.0
2019-06-10 12:30:00,23.96,24.0,23.96,23.99,10385.0,22.4214,22.4589,22.4214,22.4495,10385.0
2019-06-10 12:40:00,23.99,24.02,23.99,24.01,5961.0,22.4495,22.4776,22.4495,22.4682,5961.0
2019-06-10 12:50:00,24.01,24.02,23.97,23.97,10924.0,22.4682,22.4776,22.4308,22.4308,10924.0
2019-06-10 13:00:00,23.97,24.01,23.97,23.99,9775.0,22.4308,22.4682,22.4308,22.4495,9775.0
2019-06-10 13:10:00,23.99,24.01,23.95,23.96,7662.0,22.4495,22.4682,22.4121,22.4214,7662.0
2019-06-10 13:20:00,23.95,23.97,23.92,23.93,16188.0,22.4121,22.4308,22.384,22.3934,16188.0
2019-06-10 13:30:00,23.94,24.0,23.94,23.98,10057.0,22.4027,22.4589,22.4027,22.4401,10057.0
2019-06-10 13:40:00,23.99,23.99,23.95,23.96,7074.0,22.4495,22.4495,22.4121,22.4214,7074.0
2019-06-10 13:50:00,23.96,24.0,23.96,24.0,23350.0,22.4214,22.4589,22.4214,22.4589,23350.0
2019-06-10 14:00:00,23.99,24.01,23.97,23.98,24211.0,22.4495,22.4682,22.4308,22.4401,24211.0
2019-06-10 14:10:00,23.98,24.0,23.96,24.0,19084.0,22.4401,22.4589,22.4214,22.4589,19084.0
2019-06-10 14:20:00,23.99,24.04,23.99,24.03,48310.0,22.4495,22.4963,22.4495,22.4869,48310.0
2019-06-10 14:30:00,24.04,24.06,24.03,24.05,17875.0,22.4963,22.515,22.4869,22.5056,17875.0
2019-06-10 14:40:00,24.05,24.06,24.03,24.04,13025.0,22.5056,22.515,22.4869,22.4963,13025.0
2019-06-10 14:50:00,24.05,24.06,24.03,24.04,17422.0,22.5056,22.515,22.4869,22.4963,17422.0
2019-06-10 15:00:00,24.03,24.07,24.02,24.06,66711.0,22.4869,22.5244,22.4776,22.515,66711.0
2019-06-10 15:10:00,24.07,24.07,23.98,24.0,46487.0,22.5244,22.5244,22.4401,22.4589,46487.0
2019-06-10 15:20:00,24.01,24.01,23.95,23.96,18230.0,22.4682,22.4682,22.4121,22.4214,18230.0
2019-06-10 15:30:00,23.96,23.99,23.94,23.96,21500.0,22.4214,22.4495,22.4027,22.4214,21500.0
2019-06-10 15:40:00,23.95,23.96,23.92,23.94,31876.0,22.4121,22.4214,22.384,22.4027,31876.0
2019-06-10 15:50:00,23.95,23.97,23.92,23.95,91909.0,22.4121,22.4308,22.384,22.4121,91909.0
2019-06-11 09:30:00,24.24,24.31,24.16,24.19,46927.0,22.6834,22.749,22.6086,22.6367,46927.0
2019-06-11 09:40:00,24.2,24.27,24.13,24.18,40599.0,22.646,22.7115,22.5805,22.6273,40599.0
2019-06-11 09:50:00,24.19,24.23,24.14,24.15,15919.0,22.6367,22.6741,22.5899,22.5992,15919.0
2019-06-11 10:00:00,24.15,24.17,24.09,24.09,29114.0,22.5992,22.6179,22.5431,22.5431,29114.0
2019-06-11 10:10:00,24.1,24.15,24.09,24.14,29228.0,22.5524,22.5992,22.5431,22.5899,29228.0
2019-06-11 10:20:00,24.14,24.16,24.09,24.16,26181.0,22.5899,22.6086,22.5431,22.6086,26181.0
2019-06-11 10:30:00,24.17,24.19,24.14,24.14,16954.0,22.6179,22.6367,22.5899,22.5899,16954.0
2019-06-11 10:40:00,24.15,24.15,24.09,24.12,23653.0,22.5992,22.5992,22.5431,22.5712,23653.0
2019-06-11 10:50:00,24.12,24.14,24.11,24.13,9378.0,22.5712,22.5899,22.5618,22.5805,9378.0
2019-06-11 11:00:00,24.13,24.16,24.13,24.14,20738.0,22.5805,22.6086,22.5805,22.5899,20738.0
2019-06-11 11:10:00,24.15,24.15,24.1,24.12,28494.0,22.5992,22.5992,22.5524,22.5712,28494.0
2019-06-11 11:20:00,24.13,24.14,24.07,24.08,11443.0,22.5805,22.5899,22.5244,22.5337,11443.0
2019-06-11 11:30:00,24.09,24.1,24.04,24.04,41732.0,22.5431,22.5524,22.4963,22.4963,41732.0
2019-06-11 11:40:00,24.03,24.04,23.99,23.99,27122.0,22.4869,22.4963,22.4495,22.4495,27122.0
2019-06-11 11:50:00,24.0,24.05,23.99,24.0,20203.0,22.4589,22.5056,22.4495,22.4589,20203.0
2019-06-11 12:00:00,24.0,24.01,23.96,23.98,21022.0,22.4589,22.4682,22.4214,22.4401,21022.0
2019-06-11 12:10:00,23.98,23.99,23.96,23.99,19299.0,22.4401,22.4495,22.4214,22.4495,19299.0
2019-06-11 12:20:00,23.98,24.01,23.97,23.98,25029.0,22.4401,22.4682,22.4308,22.4401,25029.0
2019-06-11 12:30:00,23.98,24.0,23.97,23.99,20782.0,22.4401,22.4589,22.4308,22.4495,20782.0
2019-06-11 12:40:00,23.98,24.01,23.96,23.98,48921.0,22.4401,22.4682,22.4214,22.4401,48921.0
2019-06-11 12:50:00,23.98,23.99,23.93,23.94,35687.0,22.4401,22.4495,22.3934,22.4027,35687.0
2019-06-11 13:00:00,23.93,23.98,23.91,23.98,22309.0,22.3934,22.4401,22.3746,22.4401,22309.0
2019-06-11 13:10:00,23.98,23.99,23.95,23.98,14173.0,22.4401,22.4495,22.4121,22.4401,14173.0
2019-06-11 13:20:00,23.98,23.98,23.93,23.94,6000.0,22.4401,22.4401,22.3934,22.4027,6000.0
2019-06-11 13:30:00,23.94,23.99,23.93,23.98,10347.0,22.4027,22.4495,22.3934,22.4401,10347.0
2019-06-11 13:40:00,23.98,24.0,23.97,23.99,5909.0,22.4401,22.4589,22.4308,22.4495,5909.0
2019-06-11 13:50:00,24.0,24.02,23.98,24.01,18650.0,22.4589,22.4776,22.4401,22.4682,18650.0
2019-06-11 14:00:00,24.01,24.05,24.01,24.03,14610.0,22.4682,22.5056,22.4682,22.4869,14610.0
2019-06-11 14:10:00,24.04,24.07,24.02,24.04,16220.0,22.4963,22.5244,22.4776,22.4963,16220.0
2019-06-11 14:20:00,24.05,24.05,24.01,24.02,9248.0,22.5056,22.5056,22.4682,22.4776,9248.0
2019-06-11 14:30:00,24.01,24.01,23.92,23.92,22385.0,22.4682,22.4682,22.384,22.384,22385.0
2019-06-11 14:40:00,23.92,23.92,23.87,23.89,19076.0,22.384,22.384,22.3372,22.3559,19076.0
2019-06-11 14:50:00,23.88,23.92,23.88,23.91,12687.0,22.3466,22.384,22.3466,22.3746,12687.0
2019-06-11 15:00:00,23.91,23.92,23.88,23.91,17715.0,22.3746,22.384,22.3466,22.3746,17715.0
2019-06-11 15:10:00,23.91,23.92,23.9,23.91,18478.0,22.3746,22.384,22.3653,22.3746,18478.0
2019-06-11 15:20:00,23.91,23.91,23.86,23.88,10584.0,22.3746,22.3746,22.3278,22.3466,10584.0
2019-06-11 15:30:00,23.88,23.92,23.86,23.91,47019.0,22.3466,22.384,22.3278,22.3746,47019.0
2019-06-11 15:40:00,23.91,23.99,23.9,23.96,236005.0,22.3746,22.4495,22.3653,22.4214,236005.0
2019-06-11 15:50:00,23.97,24.04,23.94,24.04,231040.0,22.4308,22.4963,22.4027,22.4963,231040.0
2019-06-12 09:30:00,23.92,23.93,23.78,23.81,18878.0,22.384,22.3934,22.253,22.2811,18878.0
2019-06-12 09:40:00,23.8,23.82,23.75,23.78,36860.0,22.2717,22.2904,22.2249,22.253,36860.0
2019-06-12 09:50:00,23.77,23.8,23.64,23.65,34638.0,22.2436,22.2717,22.122,22.1313,34638.0
2019-06-12 10:00:00,23.66,23.77,23.65,23.69,212404.0,22.1407,22.2436,22.1313,22.1688,212404.0
2019-06-12 10:10:00,23.7,23.78,23.7,23.78,86018.0,22.1781,22.253,22.1781,22.253,86018.0
2019-06-12 10:20:00,23.78,23.89,23.78,23.89,29021.0,22.253,22.3559,22.253,22.3559,29021.0
2019-06-12 10:30:00,23.89,23.94,23.85,23.92,119910.0,22.3559,22.4027,22.3185,22.384,119910.0
2019-06-12 10:40:00,23.92,23.97,23.92,23.95,58823.0,22.384,22.4308,22.384,22.4121,58823.0
2019-06-12 10:50:00,23.95,23.98,23.9,23.91,17727.0,22.4121,22.4401,22.3653,22.3746,17727.0
2019-06-12 11:00:00,23.9,23.96,23.9,23.93,54106.0,22.3653,22.4214,22.3653,22.3934,54106.0
2019-06-12 11:10:00,23.94,23.94,23.82,23.84,55654.0,22.4027,22.4027,22.2904,22.3091,55654.0
2019-06-12 11:20:00,23.85,23.85,23.76,23.78,58318.0,22.3185,22.3185,22.2343,22.253,58318.0
2019-06-12 11:30:00,23.78,23.82,23.77,23.79,13089.0,22.253,22.2904,22.2436,22.2623,13089.0
2019-06-12 11:40:00,23.78,23.8,23.75,23.79,12802.0,22.253,22.2717,22.2249,22.2623,12802.0
2019-06-12 11:50:00,23.79,23.8,23.76,23.78,11841.0,22.2623,22.2717,22.2343,22.253,11841.0
2019-06-12 12:00:00,23.79,23.84,23.78,23.84,7794.0,22.2623,22.3091,22.253,22.3091,7794.0
2019-06-12 12:10:00,23.84,23.88,23.83,23.87,11190.0,22.3091,22.3466,22.2998,22.3372,11190.0
2019-06-12 12:20:00,23.87,23.92,23.86,23.9,12240.0,22.3372,22.384,22.3278,22.3653,12240.0
2019-06-12 12:30:00,23.9,23.91,23.89,23.89,7144.0,22.3653,22.3746,22.3559,22.3559,7144.0
2019-06-12 12:40:00,23.9,23.94,23.89,23.94,12492.0,22.3653,22.4027,22.3559,22.4027,12492.0
2019-06-12 12:50:00,23.95,23.95,23.92,23.94,13567.0,22.4121,22.4121,22.384,22.4027,13567.0
2019-06-12 13:00:00,23.93,23.94,23.9,23.92,16285.0,22.3934,22.4027,22.3653,22.384,16285.0
2019-06-12 13:10:00,23.92,23.95,23.91,23.94,11107.0,22.384,22.4121,22.3746,22.4027,11107.0
2019-06-12 13:20:00,23.94,24.0,23.94,23.99,20854.0,22.4027,22.4589,22.4027,22.4495,20854.0
2019-06-12 13:30:00,23.99,23.99,23.97,23.97,5606.0,22.4495,22.4495,22.4308,22.4308,5606.0
2019-06-12 13:40:00,23.98,24.02,23.97,24.01,14910.0,22.4401,22.4776,22.4308,22.4682,14910.0
2019-06-12 13:50:00,24.01,24.02,23.98,23.99,19922.0,22.4682,22.4776,22.4401,22.4495,19922.0
2019-06-12 14:00:00,24.0,24.01,23.99,23.99,19955.0,22.4589,22.4682,22.4495,22.4495,19955.0
2019-06-12 14:10:00,24.0,24.0,23.95,23.95,7980.0,22.4589,22.4589,22.4121,22.4121,7980.0
2019-06-12 14:20:00,23.96,23.98,23.95,23.98,10319.0,22.4214,22.4401,22.4121,22.4401,10319.0
2019-06-12 14:30:00,23.97,24.02,23.97,24.01,11706.0,22.4308,22.4776,22.4308,22.4682,11706.0
2019-06-12 14:40:00,24.01,24.1,24.01,24.09,24225.0,22.4682,22.5524,22.4682,22.5431,24225.0
2019-06-12 14:50:00,24.09,24.09,24.04,24.05,13168.0,22.5431,22.5431,22.4963,22.5056,13168.0
2019-06-12 15:00:00,24.05,24.06,24.01,24.05,18277.0,22.5056,22.515,22.4682,22.5056,18277.0
2019-06-12 15:10:00,24.05,24.07,24.03,24.05,26539.0,22.5056,22.5244,22.4869,22.5056,26539.0
2019-06-12 15:20:00,24.05,24.1,24.05,24.08,31400.0,22.5056,22.5524,22.5056,22.5337,31400.0
2019-06-12 15:30:00,24.08,24.1,24.06,24.07,54883.0,22.5337,22.5524,22.515,22.5244,54883.0
2019-06-12 15:40:00,24.06,24.07,24.01,24.04,53886.0,22.515,22.5244,22.4682,22.4963,53886.0
2019-06-12 15:50:00,24.04,24.1,24.03,24.09,224597.0,22.4963,22.5524,22.4869,22.5431,224597.0
2019-06-13 09:30:00,24.27,24.54,24.27,24.54,70552.0,22.7115,22.9642,22.7115,22.9642,70552.0
2019-06-13 09:40:00,24.55,24.6,24.49,24.55,61424.0,22.9735,23.0203,22.9174,22.9735,61424.0
2019-06-13 09:50:00,24.54,24.64,24.51,24.62,60749.0,22.9642,23.0578,22.9361,23.039,60749.0
2019-06-13 10:00:00,24.62,24.62,24.4,24.41,54478.0,23.039,23.039,22.8332,22.8425,54478.0
2019-06-13 10:10:00,24.4,24.42,24.37,24.39,26117.0,22.8332,22.8519,22.8051,22.8238,26117.0
2019-06-13 10:20:00,24.39,24.4,24.34,24.39,21999.0,22.8238,22.8332,22.777,22.8238,21999.0
2019-06-13 10:30:00,24.4,24.4,24.35,24.35,36209.0,22.8332,22.8332,22.7864,22.7864,36209.0
2019-06-13 10:40:00,24.34,24.35,24.26,24.27,46560.0,22.777,22.7864,22.7022,22.7115,46560.0
2019-06-13 10:50:00,24.27,24.28,24.2,24.2,26583.0,22.7115,22.7209,22.646,22.646,26583.0
2019-06-13 11:00:00,24.21,24.26,24.17,24.19,31299.0,22.6554,22.7022,22.6179,22.6367,31299.0
2019-06-13 11:10:00,24.2,24.23,24.16,24.21,83091.0,22.646,22.6741,22.6086,22.6554,83091.0
2019-06-13 11:20:00,24.21,24.22,24.17,24.21,28705.0,22.6554,22.6647,22.6179,22.6554,28705.0
2019-06-13 11:30:00,24.21,24.22,24.17,24.2,26640.0,22.6554,22.6647,22.6179,22.646,26640.0
2019-06-13 11:40:00,24.2,24.22,24.19,24.2,27281.0,22.646,22.6647,22.6367,22.646,27281.0
2019-06-13 11:50:00,24.2,24.23,24.16,24.17,21632.0,22.646,22.6741,22.6086,22.6179,21632.0
2019-06-13 12:00:00,24.17,24.2,24.15,24.19,22019.0,22.6179,22.646,22.5992,22.6367,22019.0
2019-06-13 12:10:00,24.19,24.2,24.17,24.17,14200.0,22.6367,22.646,22.6179,22.6179,14200.0
2019-06-13 12:20:00,24.18,24.21,24.15,24.15,18240.0,22.6273,22.6554,22.5992,22.5992,18240.0
2019-06-13 12:30:00,24.15,24.19,24.15,24.18,21024.0,22.5992,22.6367,22.5992,22.6273,21024.0
2019-06-13 12:40:00,24.17,24.23,24.17,24.18,49795.0,22.6179,22.6741,22.6179,22.6273,49795.0
2019-06-13 12:50:00,24.19,24.25,24.18,24.24,51296.0,22.6367,22.6928,22.6273,22.6834,51296.0
2019-06-13 13:00:00,24.24,24.26,24.23,24.26,17572.0,22.6834,22.7022,22.6741,22.7022,17572.0
2019-06-13 13:10:00,24.26,24.27,24.22,24.25,28737.0,22.7022,22.7115,22.6647,22.6928,28737.0
2019-06-13 13:20:00,24.25,24.26,24.22,24.23,27265.0,22.6928,22.7022,22.6647,22.6741,27265.0
2019-06-13 13:30:00,24.23,24.24,24.21,24.21,23094.0,22.6741,22.6834,22.6554,22.6554,23094.0
2019-06-13 13:40:00,24.21,24.24,24.2,24.22,25906.0,22.6554,22.6834,22.646,22.6647,25906.0
2019-06-13 13:50:00,24.21,24.22,24.16,24.17,26577.0,22.6554,22.6647,22.6086,22.6179,26577.0
2019-06-13 14:00:00,24.17,24.19,24.14,24.14,32968.0,22.6179,22.6367,22.5899,22.5899,32968.0
2019-06-13 14:10:00,24.14,24.16,24.11,24.12,23086.0,22.5899,22.6086,22.5618,22.5712,23086.0
2019-06-13 14:20:00,24.13,24.19,24.12,24.19,32215.0,22.5805,22.6367,22.5712,22.6367,32215.0
2019-06-13 14:30:00,24.19,24.2,24.16,24.19,45112.0,22.6367,22.646,22.6086,22.6367,45112.0
2019-06-13 14:40:00,24.19,24.24,24.19,24.2,41443.0,22.6367,22.6834,22.6367,22.646,41443.0
2019-06-13 14:50:00,24.2,24.2,24.15,24.16,33824.0,22.646,22.646,22.5992,22.6086,33824.0
2019-06-13 15:00:00,24.16,24.16,24.11,24.14,24629.0,22.6086,22.6086,22.5618,22.5899,24629.0
2019-06-13 15:10:00,24.14,24.16,24.12,24.15,27809.0,22.5899,22.6086,22.5712,22.5992,27809.0
2019-06-13 15:20:00,24.16,24.19,24.15,24.17,41677.0,22.6086,22.6367,22.5992,22.6179,41677.0
2019-06-13 15:30:00,24.17,24.23,24.14,24.23,53242.0,22.6179,22.6741,22.5899,22.6741,53242.0
2019-06-13 15:40:00,24.23,24.27,24.21,24.25,85521.0,22.6741,22.7115,22.6554,22.6928,85521.0
2019-06-13 15:50:00,24.25,24.32,24.21,24.32,354352.0,22.6928,22.7583,22.6554,22.7583,354352.0
2019-06-14 09:30:00,24.26,24.26,24.04,24.09,39091.0,22.7022,22.7022,22.4963,22.5431,39091.0
2019-06-14 09:40:00,24.11,24.15,24.06,24.11,28862.0,22.5618,22.5992,22.515,22.5618,28862.0
2019-06-14 09:50:00,24.11,24.14,24.01,24.05,30179.0,22.5618,22.5899,22.4682,22.5056,30179.0
2019-06-14 10:00:00,24.05,24.08,23.98,24.03,47418.0,22.5056,22.5337,22.4401,22.4869,47418.0
2019-06-14 10:10:00,24.03,24.04,23.94,23.96,71498.0,22.4869,22.4963,22.4027,22.4214,71498.0
2019-06-14 10:20:00,23.96,24.0,23.93,23.99,70320.0,22.4214,22.4589,22.3934,22.4495,70320.0
2019-06-14 10:30:00,24.0,24.01,23.92,23.96,87704.0,22.4589,22.4682,22.384,22.4214,87704.0
2019-06-14 10:40:00,23.97,24.03,23.95,24.03,35147.0,22.4308,22.4869,22.4121,22.4869,35147.0
2019-06-14 10:50:00,24.04,24.1,24.04,24.1,27072.0,22.4963,22.5524,22.4963,22.5524,27072.0
2019-06-14 11:00:00,24.1,24.13,24.07,24.07,16296.0,22.5524,22.5805,22.5244,22.5244,16296.0
2019-06-14 11:10:00,24.08,24.08,24.04,24.07,23325.0,22.5337,22.5337,22.4963,22.5244,23325.0
2019-06-14 11:20:00,24.07,24.16,24.07,24.15,11813.0,22.5244,22.6086,22.5244,22.5992,11813.0
2019-06-14 11:30:00,24.15,24.18,24.14,24.16,17123.0,22.5992,22.6273,22.5899,22.6086,17123.0
2019-06-14 11:40:00,24.16,24.17,24.15,24.15,31288.0,22.6086,22.6179,22.5992,22.5992,31288.0
2019-06-14 11:50:00,24.15,24.16,24.09,24.1,57361.0,22.5992,22.6086,22.5431,22.5524,57361.0
2019-06-14 12:00:00,24.1,24.1,24.06,24.08,39336.0,22.5524,22.5524,22.515,22.5337,39336.0
2019-06-14 12:10:00,24.07,24.07,24.01,24.01,29137.0,22.5244,22.5244,22.4682,22.4682,29137.0
2019-06-14 12:20:00,24.01,24.02,23.99,24.0,23214.0,22.4682,22.4776,22.4495,22.4589,23214.0
2019-06-14 12:30:00,24.0,24.0,23.93,23.93,79839.0,22.4589,22.4589,22.3934,22.3934,79839.0
2019-06-14 12:40:00,23.93,23.94,23.92,23.93,72624.0,22.3934,22.4027,22.384,22.3934,72624.0
2019-06-14 12:50:00,23.93,23.93,23.89,23.92,56471.0,22.3934,22.3934,22.3559,22.384,56471.0
2019-06-14 13:00:00,23.92,23.93,23.91,23.93,39249.0,22.384,22.3934,22.3746,22.3934,39249.0
2019-06-14 13:10:00,23.93,23.93,23.91,23.92,21827.0,22.3934,22.3934,22.3746,22.384,21827.0
2019-06-14 13:20:00,23.91,23.94,23.91,23.91,72736.0,22.3746,22.4027,22.3746,22.3746,72736.0
2019-06-14 13:30:00,23.92,23.92,23.91,23.92,22451.0,22.384,22.384,22.3746,22.384,22451.0
2019-06-14 13:40:00,23.91,23.91,23.86,23.86,27318.0,22.3746,22.3746,22.3278,22.3278,27318.0
2019-06-14 13:50:00,23.86,23.87,23.85,23.87,15432.0,22.3278,22.3372,22.3185,22.3372,15432.0
2019-06-14 14:00:00,23.87,23.87,23.82,23.84,35972.0,22.3372,22.3372,22.2904,22.3091,35972.0
2019-06-14 14:10:00,23.85,23.85,23.83,23.85,39660.0,22.3185,22.3185,22.2998,22.3185,39660.0
2019-06-14 14:20:00,23.85,23.85,23.81,23.84,31763.0,22.3185,22.3185,22.2811,22.3091,31763.0
2019-06-14 14:30:00,23.84,23.85,23.8,23.84,37410.0,22.3091,22.3185,22.2717,22.3091,37410.0
2019-06-14 14:40:00,23.84,23.84,23.8,23.83,114151.0,22.3091,22.3091,22.2717,22.2998,114151.0
2019-06-14 14:50:00,23.83,23.84,23.8,23.84,34228.0,22.2998,22.3091,22.2717,22.3091,34228.0
2019-06-14 15:00:00,23.84,23.86,23.82,23.86,59699.0,22.3091,22.3278,22.2904,22.3278,59699.0
2019-06-14 15:10:00,23.86,23.88,23.85,23.88,43458.0,22.3278,22.3466,22.3185,22.3466,43458.0
2019-06-14 15:20:00,23.88,23.9,23.87,23.89,158471.0,22.3466,22.3653,22.3372,22.3559,158471.0
2019-06-14 15:30:00,23.89,23.89,23.85,23.86,72639.0,22.3559,22.3559,22.3185,22.3278,72639.0
2019-06-14 15:40:00,23.85,23.86,23.83,23.86,63953.0,22.3185,22.3278,22.2998,22.3278,63953.0
2019-06-14 15:50:00,23.86,23.86,23.79,23.79,188978.0,22.3278,22.3278,22.2623,22.2623,188978.0
2019-06-17 09:30:00,23.78,23.93,23.66,23.9,303030.0,22.253,22.3934,22.1407,22.3653,303030.0
2019-06-17 09:40:00,23.9,23.92,23.69,23.87,224737.0,22.3653,22.384,22.1688,22.3372,224737.0
2019-06-17 09:50:00,23.85,23.92,23.78,23.92,100270.0,22.3185,22.384,22.253,22.384,100270.0
2019-06-17 10:00:00,23.92,24.07,23.9,24.05,71605.0,22.384,22.5244,22.3653,22.5056,71605.0
2019-06-17 10:10:00,24.05,24.07,23.93,24.05,148037.0,22.5056,22.5244,22.3934,22.5056,148037.0
2019-06-17 10:20:00,24.05,24.06,23.97,24.0,57386.0,22.5056,22.515,22.4308,22.4589,57386.0
2019-06-17 10:30:00,24.0,24.05,23.97,24.01,68278.0,22.4589,22.5056,22.4308,22.4682,68278.0
2019-06-17 10:40:00,24.0,24.03,23.95,24.02,45799.0,22.4589,22.4869,22.4121,22.4776,45799.0
2019-06-17 10:50:00,24.02,24.02,23.97,24.0,35053.0,22.4776,22.4776,22.4308,22.4589,35053.0
2019-06-17 11:00:00,23.99,24.0,23.95,23.96,21462.0,22.4495,22.4589,22.4121,22.4214,21462.0
2019-06-17 11:10:00,23.96,23.97,23.94,23.96,20141.0,22.4214,22.4308,22.4027,22.4214,20141.0
2019-06-17 11:20:00,23.96,23.98,23.94,23.96,11478.0,22.4214,22.4401,22.4027,22.4214,11478.0
2019-06-17 11:30:00,23.96,23.97,23.92,23.94,18038.0,22.4214,22.4308,22.384,22.4027,18038.0
2019-06-17 11:40:00,23.94,23.95,23.91,23.92,13151.0,22.4027,22.4121,22.3746,22.384,13151.0
2019-06-17 11:50:00,23.92,23.95,23.89,23.9,32622.0,22.384,22.4121,22.3559,22.3653,32622.0
2019-06-17 12:00:00,23.91,23.91,23.84,23.84,11819.0,22.3746,22.3746,22.3091,22.3091,11819.0
2019-06-17 12:10:00,23.84,23.86,23.79,23.79,11955.0,22.3091,22.3278,22.2623,22.2623,11955.0
2019-06-17 12:20:00,23.8,23.84,23.8,23.83,7650.0,22.2717,22.3091,22.2717,22.2998,7650.0
2019-06-17 12:30:00,23.84,23.86,23.8,23.83,17187.0,22.3091,22.3278,22.2717,22.2998,17187.0
2019-06-17 12:40:00,23.83,23.84,23.78,23.79,20740.0,22.2998,22.3091,22.253,22.2623,20740.0
2019-06-17 12:50:00,23.79,23.8,23.72,23.77,32525.0,22.2623,22.2717,22.1968,22.2436,32525.0
2019-06-17 13:00:00,23.78,23.82,23.77,23.79,19628.0,22.253,22.2904,22.2436,22.2623,19628.0
2019-06-17 13:10:00,23.8,23.81,23.77,23.79,19299.0,22.2717,22.2811,22.2436,22.2623,19299.0
2019-06-17 13:20:00,23.8,23.8,23.75,23.77,17059.0,22.2717,22.2717,22.2249,22.2436,17059.0
2019-06-17 13:30:00,23.77,23.79,23.76,23.78,16430.0,22.2436,22.2623,22.2343,22.253,16430.0
2019-06-17 13:40:00,23.77,23.79,23.75,23.77,22989.0,22.2436,22.2623,22.2249,22.2436,22989.0
2019-06-17 13:50:00,23.76,23.81,23.75,23.8,21914.0,22.2343,22.2811,22.2249,22.2717,21914.0
2019-06-17 14:00:00,23.8,23.83,23.79,23.8,21318.0,22.2717,22.2998,22.2623,22.2717,21318.0
2019-06-17 14:10:00,23.8,23.82,23.79,23.8,21348.0,22.2717,22.2904,22.2623,22.2717,21348.0
2019-06-17 14:20:00,23.8,23.81,23.72,23.72,52871.0,22.2717,22.2811,22.1968,22.1968,52871.0
2019-06-17 14:30:00,23.73,23.75,23.67,23.67,68862.0,22.2062,22.2249,22.15,22.15,68862.0
2019-06-17 14:40:00,23.68,23.69,23.58,23.62,69411.0,22.1594,22.1688,22.0658,22.1033,69411.0
2019-06-17 14:50:00,23.61,23.63,23.57,23.63,56332.0,22.0939,22.1126,22.0565,22.1126,56332.0
2019-06-17 15:00:00,23.63,23.63,23.59,23.62,72023.0,22.1126,22.1126,22.0752,22.1033,72023.0
2019-06-17 15:10:00,23.62,23.66,23.61,23.66,137999.0,22.1033,22.1407,22.0939,22.1407,137999.0
2019-06-17 15:20:00,23.66,23.7,23.66,23.7,49291.0,22.1407,22.1781,22.1407,22.1781,49291.0
2019-06-17 15:30:00,23.69,23.7,23.64,23.64,104179.0,22.1688,22.1781,22.122,22.122,104179.0
2019-06-17 15:40:00,23.64,23.65,23.56,23.57,138087.0,22.122,22.1313,22.0471,22.0565,138087.0
2019-06-17 15:50:00,23.57,23.61,23.52,23.53,360096.0,22.0565,22.0939,22.0097,22.019,360096.0
2019-06-18 09:30:00,23.6,23.65,23.37,23.57,191636.0,22.0845,22.1313,21.8693,22.0565,191636.0
2019-06-18 09:40:00,23.56,23.67,23.53,23.61,130605.0,22.0471,22.15,22.019,22.0939,130605.0
2019-06-18 09:50:00,23.61,23.72,23.58,23.7,85310.0,22.0939,22.1968,22.0658,22.1781,85310.0
2019-06-18 10:00:00,23.7,23.74,23.66,23.7,106568.0,22.1781,22.2156,22.1407,22.1781,106568.0
2019-06-18 10:10:00,23.69,23.8,23.69,23.77,109567.0,22.1688,22.2717,22.1688,22.2436,109567.0
2019-06-18 10:20:00,23.77,23.79,23.71,23.78,66548.0,22.2436,22.2623,22.1875,22.253,66548.0
2019-06-18 10:30:00,23.78,23.79,23.62,23.68,125884.0,22.253,22.2623,22.1033,22.1594,125884.0
2019-06-18 10:40:00,23.69,23.77,23.68,23.74,135549.0,22.1688,22.2436,22.1594,22.2156,135549.0
2019-06-18 10:50:00,23.74,23.76,23.67,23.67,70185.0,22.2156,22.2343,22.15,22.15,70185.0
2019-06-18 11:00:00,23.68,23.73,23.66,23.71,43203.0,22.1594,22.2062,22.1407,22.1875,43203.0
2019-06-18 11:10:00,23.71,23.72,23.66,23.67,52344.0,22.1875,22.1968,22.1407,22.15,52344.0
2019-06-18 11:20:00,23.67,23.7,23.6,23.61,58676.0,22.15,22.1781,22.0845,22.0939,58676.0
2019-06-18 11:30:00,23.6,23.6,23.53,23.55,45996.0,22.0845,22.0845,22.019,22.0378,45996.0
2019-06-18 11:40:00,23.54,23.55,23.41,23.42,72357.0,22.0284,22.0378,21.9067,21.9161,72357.0
2019-06-18 11:50:00,23.41,23.41,23.3,23.36,52190.0,21.9067,21.9067,21.8038,21.86,52190.0
2019-06-18 12:00:00,23.35,23.46,23.35,23.44,33120.0,21.8506,21.9535,21.8506,21.9348,33120.0
2019-06-18 12:10:00,23.43,23.44,23.26,23.3,78998.0,21.9255,21.9348,21.7664,21.8038,78998.0
2019-06-18 12:20:00,23.3,23.37,23.3,23.32,52670.0,21.8038,21.8693,21.8038,21.8225,52670.0
2019-06-18 12:30:00,23.32,23.33,23.25,23.25,87552.0,21.8225,21.8319,21.757,21.757,87552.0
2019-06-18 12:40:00,23.25,23.28,23.21,23.21,48372.0,21.757,21.7851,21.7196,21.7196,48372.0
2019-06-18 12:50:00,23.21,23.27,23.2,23.26,59905.0,21.7196,21.7757,21.7102,21.7664,59905.0
2019-06-18 13:00:00,23.25,23.25,23.18,23.19,64751.0,21.757,21.757,21.6915,21.7009,64751.0
2019-06-18 13:10:00,23.19,23.2,23.14,23.16,42700.0,21.7009,21.7102,21.6541,21.6728,42700.0
2019-06-18 13:20:00,23.16,23.16,23.1,23.12,55688.0,21.6728,21.6728,21.6167,21.6354,55688.0
2019-06-18 13:30:00,23.11,23.35,23.11,23.35,75784.0,21.626,21.8506,21.626,21.8506,75784.0
2019-06-18 13:40:00,23.35,23.37,23.29,23.31,19290.0,21.8506,21.8693,21.7945,21.8132,19290.0
2019-06-18 13:50:00,23.32,23.32,23.21,23.21,41747.0,21.8225,21.8225,21.7196,21.7196,41747.0
2019-06-18 14:00:00,23.21,23.22,23.15,23.19,99976.0,21.7196,21.7289,21.6634,21.7009,99976.0
2019-06-18 14:10:00,23.19,23.33,23.17,23.28,60763.0,21.7009,21.8319,21.6822,21.7851,60763.0
2019-06-18 14:20:00,23.27,23.33,23.27,23.29,53508.0,21.7757,21.8319,21.7757,21.7945,53508.0
2019-06-18 14:30:00,23.3,23.36,23.27,23.28,57824.0,21.8038,21.86,21.7757,21.7851,57824.0
2019-06-18 14:40:00,23.28,23.33,23.27,23.31,52760.0,21.7851,21.8319,21.7757,21.8132,52760.0
2019-06-18 14:50:00,23.31,23.4,23.26,23.37,54392.0,21.8132,21.8974,21.7664,21.8693,54392.0
2019-06-18 15:00:00,23.36,23.36,23.29,23.3,50925.0,21.86,21.86,21.7945,21.8038,50925.0
2019-06-18 15:10:00,23.3,23.33,23.28,23.3,64276.0,21.8038,21.8319,21.7851,21.8038,64276.0
2019-06-18 15:20:00,23.3,23.41,23.29,23.37,144278.0,21.8038,21.9067,21.7945,21.8693,144278.0
2019-06-18 15:30:00,23.37,23.43,23.3,23.36,209972.0,21.8693,21.9255,21.8038,21.86,209972.0
2019-06-18 15:40:00,23.35,23.44,23.34,23.41,272456.0,21.8506,21.9348,21.8412,21.9067,272456.0
2019-06-18 15:50:00,23.4,23.45,23.31,23.37,527814.0,21.8974,21.9442,21.8132,21.8693,527814.0
2019-06-19 09:30:00,23.45,23.89,23.45,23.8,164666.0,21.9442,22.3559,21.9442,22.2717,164666.0
2019-06-19 09:40:00,23.8,23.86,23.74,23.85,90072.0,22.2717,22.3278,22.2156,22.3185,90072.0
2019-06-19 09:50:00,23.84,24.09,23.83,24.09,124185.0,22.3091,22.5431,22.2998,22.5431,124185.0
2019-06-19 10:00:00,24.09,24.12,24.02,24.04,127481.0,22.5431,22.5712,22.4776,22.4963,127481.0
2019-06-19 10:10:00,24.04,24.06,23.97,23.98,102104.0,22.4963,22.515,22.4308,22.4401,102104.0
2019-06-19 10:20:00,23.98,24.03,23.95,24.01,60740.0,22.4401,22.4869,22.4121,22.4682,60740.0
2019-06-19 10:30:00,24.02,24.11,24.0,24.11,60262.0,22.4776,22.5618,22.4589,22.5618,60262.0
2019-06-19 10:40:00,24.1,24.13,24.02,24.05,55061.0,22.5524,22.5805,22.4776,22.5056,55061.0
2019-06-19 10:50:00,24.05,24.14,24.05,24.12,33346.0,22.5056,22.5899,22.5056,22.5712,33346.0
2019-06-19 11:00:00,24.12,24.16,24.07,24.15,101447.0,22.5712,22.6086,22.5244,22.5992,101447.0
2019-06-19 11:10:00,24.15,24.16,24.11,24.16,25929.0,22.5992,22.6086,22.5618,22.6086,25929.0
2019-06-19 11:20:00,24.16,24.19,24.15,24.16,43552.0,22.6086,22.6367,22.5992,22.6086,43552.0
2019-06-19 11:30:00,24.17,24.22,24.17,24.19,43378.0,22.6179,22.6647,22.6179,22.6367,43378.0
2019-06-19 11:40:00,24.19,24.2,24.12,24.16,41663.0,22.6367,22.646,22.5712,22.6086,41663.0
2019-06-19 11:50:00,24.16,24.16,24.1,24.14,29298.0,22.6086,22.6086,22.5524,22.5899,29298.0
2019-06-19 12:00:00,24.14,24.14,24.04,24.04,29029.0,22.5899,22.5899,22.4963,22.4963,29029.0
2019-06-19 12:10:00,24.04,24.05,23.97,24.01,52510.0,22.4963,22.5056,22.4308,22.4682,52510.0
2019-06-19 12:20:00,24.01,24.03,23.94,23.96,42792.0,22.4682,22.4869,22.4027,22.4214,42792.0
2019-06-19 12:30:00,23.95,23.96,23.91,23.95,37453.0,22.4121,22.4214,22.3746,22.4121,37453.0
2019-06-19 12:40:00,23.96,23.97,23.94,23.94,36300.0,22.4214,22.4308,22.4027,22.4027,36300.0
2019-06-19 12:50:00,23.95,24.02,23.94,24.02,23178.0,22.4121,22.4776,22.4027,22.4776,23178.0
2019-06-19 13:00:00,24.01,24.04,24.0,24.0,106033.0,22.4682,22.4963,22.4589,22.4589,106033.0
2019-06-19 13:10:00,24.01,24.04,23.99,24.02,77404.0,22.4682,22.4963,22.4495,22.4776,77404.0
2019-06-19 13:20:00,24.01,24.02,23.94,23.94,73227.0,22.4682,22.4776,22.4027,22.4027,73227.0
2019-06-19 13:30:00,23.93,23.93,23.85,23.86,43589.0,22.3934,22.3934,22.3185,22.3278,43589.0
2019-06-19 13:40:00,23.85,23.91,23.81,23.89,49586.0,22.3185,22.3746,22.2811,22.3559,49586.0
2019-06-19 13:50:00,23.89,23.92,23.83,23.85,20742.0,22.3559,22.384,22.2998,22.3185,20742.0
2019-06-19 14:00:00,23.86,24.01,23.83,24.01,93173.0,22.3278,22.4682,22.2998,22.4682,93173.0
2019-06-19 14:10:00,24.0,24.04,23.99,24.03,27239.0,22.4589,22.4963,22.4495,22.4869,27239.0
2019-06-19 14:20:00,24.02,24.03,23.97,23.98,27493.0,22.4776,22.4869,22.4308,22.4401,27493.0
2019-06-19 14:30:00,23.98,24.11,23.97,24.06,150203.0,22.4401,22.5618,22.4308,22.515,150203.0
2019-06-19 14:40:00,24.05,24.15,24.03,24.07,44224.0,22.5056,22.5992,22.4869,22.5244,44224.0
2019-06-19 14:50:00,24.06,24.07,24.02,24.02,28694.0,22.515,22.5244,22.4776,22.4776,28694.0
2019-06-19 15:00:00,24.02,24.14,24.02,24.13,44827.0,22.4776,22.5899,22.4776,22.5805,44827.0
2019-06-19 15:10:00,24.14,24.21,24.12,24.2,131035.0,22.5899,22.6554,22.5712,22.646,131035.0
2019-06-19 15:20:00,24.2,24.24,24.18,24.24,153602.0,22.646,22.6834,22.6273,22.6834,153602.0
2019-06-19 15:30:00,24.23,24.29,24.2,24.21,91963.0,22.6741,22.7302,22.646,22.6554,91963.0
2019-06-19 15:40:00,24.22,24.28,24.22,24.25,148400.0,22.6647,22.7209,22.6647,22.6928,148400.0
2019-06-19 15:50:00,24.25,24.29,24.23,24.29,420202.0,22.6928,22.7302,22.6741,22.7302,420202.0
2019-06-20 09:30:00,24.5,24.92,24.5,24.78,180693.0,22.9268,23.3198,22.9268,23.1888,180693.0
2019-06-20 09:40:00,24.77,24.78,24.67,24.71,77854.0,23.1794,23.1888,23.0858,23.1233,77854.0
2019-06-20 09:50:00,24.71,24.73,24.6,24.6,42970.0,23.1233,23.142,23.0203,23.0203,42970.0
2019-06-20 10:00:00,24.6,24.7,24.56,24.61,55004.0,23.0203,23.1139,22.9829,23.0297,55004.0
2019-06-20 10:10:00,24.62,24.68,24.6,24.63,150352.0,23.039,23.0952,23.0203,23.0484,150352.0
2019-06-20 10:20:00,24.62,24.65,24.55,24.61,43307.0,23.039,23.0671,22.9735,23.0297,43307.0
2019-06-20 10:30:00,24.61,24.69,24.6,24.69,45359.0,23.0297,23.1046,23.0203,23.1046,45359.0
2019-06-20 10:40:00,24.68,24.7,24.63,24.68,30119.0,23.0952,23.1139,23.0484,23.0952,30119.0
2019-06-20 10:50:00,24.68,24.7,24.51,24.52,166882.0,23.0952,23.1139,22.9361,22.9455,166882.0
2019-06-20 11:00:00,24.51,24.52,24.4,24.44,34662.0,22.9361,22.9455,22.8332,22.8706,34662.0
2019-06-20 11:10:00,24.45,24.49,24.41,24.42,30225.0,22.88,22.9174,22.8425,22.8519,30225.0
2019-06-20 11:20:00,24.42,24.42,24.37,24.39,33196.0,22.8519,22.8519,22.8051,22.8238,33196.0
2019-06-20 11:30:00,24.39,24.52,24.39,24.52,26474.0,22.8238,22.9455,22.8238,22.9455,26474.0
2019-06-20 11:40:00,24.52,24.59,24.51,24.57,38835.0,22.9455,23.011,22.9361,22.9923,38835.0
2019-06-20 11:50:00,24.58,24.59,24.54,24.55,35396.0,23.0016,23.011,22.9642,22.9735,35396.0
2019-06-20 12:00:00,24.56,24.6,24.55,24.6,36843.0,22.9829,23.0203,22.9735,23.0203,36843.0
2019-06-20 12:10:00,24.59,24.6,24.44,24.46,52794.0,23.011,23.0203,22.8706,22.8893,52794.0
2019-06-20 12:20:00,24.46,24.5,24.43,24.49,26677.0,22.8893,22.9268,22.8612,22.9174,26677.0
2019-06-20 12:30:00,24.5,24.5,24.45,24.5,101857.0,22.9268,22.9268,22.88,22.9268,101857.0
2019-06-20 12:40:00,24.5,24.56,24.48,24.54,104911.0,22.9268,22.9829,22.908,22.9642,104911.0
2019-06-20 12:50:00,24.53,24.57,24.51,24.56,23305.0,22.9548,22.9923,22.9361,22.9829,23305.0
2019-06-20 13:00:00,24.55,24.61,24.55,24.61,26147.0,22.9735,23.0297,22.9735,23.0297,26147.0
2019-06-20 13:10:00,24.6,24.61,24.51,24.53,33649.0,23.0203,23.0297,22.9361,22.9548,33649.0
2019-06-20 13:20:00,24.52,24.6,24.51,24.59,33767.0,22.9455,23.0203,22.9361,23.011,33767.0
2019-06-20 13:30:00,24.6,24.61,24.56,24.57,22761.0,23.0203,23.0297,22.9829,22.9923,22761.0
2019-06-20 13:40:00,24.57,24.57,24.55,24.57,17010.0,22.9923,22.9923,22.9735,22.9923,17010.0
2019-06-20 13:50:00,24.58,24.67,24.58,24.66,28101.0,23.0016,23.0858,23.0016,23.0765,28101.0
2019-06-20 14:00:00,24.66,24.67,24.58,24.59,36390.0,23.0765,23.0858,23.0016,23.011,36390.0
2019-06-20 14:10:00,24.59,24.6,24.57,24.6,18213.0,23.011,23.0203,22.9923,23.0203,18213.0
2019-06-20 14:20:00,24.6,24.6,24.56,24.56,33735.0,23.0203,23.0203,22.9829,22.9829,33735.0
2019-06-20 14:30:00,24.56,24.61,24.56,24.59,40139.0,22.9829,23.0297,22.9829,23.011,40139.0
2019-06-20 14:40:00,24.6,24.6,24.56,24.6,22617.0,23.0203,23.0203,22.9829,23.0203,22617.0
2019-06-20 14:50:00,24.6,24.62,24.55,24.56,33490.0,23.0203,23.039,22.9735,22.9829,33490.0
2019-06-20 15:00:00,24.55,24.56,24.49,24.53,33569.0,22.9735,22.9829,22.9174,22.9548,33569.0
2019-06-20 15:10:00,24.53,24.63,24.52,24.59,133157.0,22.9548,23.0484,22.9455,23.011,133157.0
2019-06-20 15:20:00,24.58,24.64,24.56,24.64,60279.0,23.0016,23.0578,22.9829,23.0578,60279.0
2019-06-20 15:30:00,24.63,24.7,24.61,24.7,68922.0,23.0484,23.1139,23.0297,23.1139,68922.0
2019-06-20 15:40:00,24.7,24.71,24.65,24.66,125113.0,23.1139,23.1233,23.0671,23.0765,125113.0
2019-06-20 15:50:00,24.66,24.71,24.64,24.64,215947.0,23.0765,23.1233,23.0578,23.0578,215947.0
2019-06-21 09:30:00,24.58,24.71,24.52,24.6,42304.0,23.0016,23.1233,22.9455,23.0203,42304.0
2019-06-21 09:40:00,24.62,24.68,24.46,24.46,42186.0,23.039,23.0952,22.8893,22.8893,42186.0
2019-06-21 09:50:00,24.46,24.47,24.3,24.31,83183.0,22.8893,22.8987,22.7396,22.749,83183.0
2019-06-21 10:00:00,24.3,24.31,24.13,24.18,54150.0,22.7396,22.749,22.5805,22.6273,54150.0
2019-06-21 10:10:00,24.18,24.27,24.14,24.27,55231.0,22.6273,22.7115,22.5899,22.7115,55231.0
2019-06-21 10:20:00,24.27,24.39,24.26,24.39,32675.0,22.7115,22.8238,22.7022,22.8238,32675.0
2019-06-21 10:30:00,24.39,24.44,24.38,24.43,16954.0,22.8238,22.8706,22.8145,22.8612,16954.0
2019-06-21 10:40:00,24.44,24.47,24.43,24.46,19833.0,22.8706,22.8987,22.8612,22.8893,19833.0
2019-06-21 10:50:00,24.47,24.49,24.45,24.49,12982.0,22.8987,22.9174,22.88,22.9174,12982.0
2019-06-21 11:00:00,24.48,24.56,24.48,24.52,19131.0,22.908,22.9829,22.908,22.9455,19131.0
2019-06-21 11:10:00,24.52,24.52,24.39,24.42,35519.0,22.9455,22.9455,22.8238,22.8519,35519.0
2019-06-21 11:20:00,24.42,24.45,24.42,24.43,10477.0,22.8519,22.88,22.8519,22.8612,10477.0
2019-06-21 11:30:00,24.43,24.5,24.43,24.48,14886.0,22.8612,22.9268,22.8612,22.908,14886.0
2019-06-21 11:40:00,24.49,24.5,24.45,24.46,20002.0,22.9174,22.9268,22.88,22.8893,20002.0
2019-06-21 11:50:00,24.46,24.53,24.45,24.46,17194.0,22.8893,22.9548,22.88,22.8893,17194.0
2019-06-21 12:00:00,24.46,24.51,24.46,24.48,31450.0,22.8893,22.9361,22.8893,22.908,31450.0
2019-06-21 12:10:00,24.48,24.49,24.44,24.45,18459.0,22.908,22.9174,22.8706,22.88,18459.0
2019-06-21 12:20:00,24.46,24.48,24.45,24.47,10234.0,22.8893,22.908,22.88,22.8987,10234.0
2019-06-21 12:30:00,24.48,24.5,24.45,24.5,12235.0,22.908,22.9268,22.88,22.9268,12235.0
2019-06-21 12:40:00,24.5,24.51,24.49,24.51,59260.0,22.9268,22.9361,22.9174,22.9361,59260.0
2019-06-21 12:50:00,24.51,24.52,24.49,24.5,8805.0,22.9361,22.9455,22.9174,22.9268,8805.0
2019-06-21 13:00:00,24.51,24.54,24.49,24.5,29684.0,22.9361,22.9642,22.9174,22.9268,29684.0
2019-06-21 13:10:00,24.51,24.55,24.5,24.51,18488.0,22.9361,22.9735,22.9268,22.9361,18488.0
2019-06-21 13:20:00,24.51,24.54,24.5,24.53,9303.0,22.9361,22.9642,22.9268,22.9548,9303.0
2019-06-21 13:30:00,24.54,24.56,24.54,24.55,6396.0,22.9642,22.9829,22.9642,22.9735,6396.0
2019-06-21 13:40:00,24.55,24.58,24.55,24.57,14504.0,22.9735,23.0016,22.9735,22.9923,14504.0
2019-06-21 13:50:00,24.58,24.62,24.56,24.6,19987.0,23.0016,23.039,22.9829,23.0203,19987.0
2019-06-21 14:00:00,24.61,24.63,24.57,24.62,45232.0,23.0297,23.0484,22.9923,23.039,45232.0
2019-06-21 14:10:00,24.62,24.68,24.61,24.67,38151.0,23.039,23.0952,23.0297,23.0858,38151.0
2019-06-21 14:20:00,24.67,24.72,24.66,24.71,35653.0,23.0858,23.1326,23.0765,23.1233,35653.0
2019-06-21 14:30:00,24.72,24.75,24.67,24.69,132500.0,23.1326,23.1607,23.0858,23.1046,132500.0
2019-06-21 14:40:00,24.69,24.73,24.68,24.72,25773.0,23.1046,23.142,23.0952,23.1326,25773.0
2019-06-21 14:50:00,24.72,24.74,24.69,24.71,62725.0,23.1326,23.1513,23.1046,23.1233,62725.0
2019-06-21 15:00:00,24.71,24.76,24.7,24.75,76913.0,23.1233,23.1701,23.1139,23.1607,76913.0
2019-06-21 15:10:00,24.75,24.79,24.73,24.76,92807.0,23.1607,23.1981,23.142,23.1701,92807.0
2019-06-21 15:20:00,24.76,24.77,24.67,24.72,197072.0,23.1701,23.1794,23.0858,23.1326,197072.0
2019-06-21 15:30:00,24.71,24.72,24.67,24.69,88997.0,23.1233,23.1326,23.0858,23.1046,88997.0
2019-06-21 15:40:00,24.69,24.71,24.67,24.68,156150.0,23.1046,23.1233,23.0858,23.0952,156150.0
2019-06-21 15:50:00,24.68,24.69,24.57,24.58,258353.0,23.0952,23.1046,22.9923,23.0016,258353.0
2019-06-24 09:30:00,24.59,24.59,24.48,24.55,33529.0,23.011,23.011,22.908,22.9735,33529.0
2019-06-24 09:40:00,24.56,24.59,24.53,24.59,44754.0,22.9829,23.011,22.9548,23.011,44754.0
2019-06-24 09:50:00,24.59,24.62,24.51,24.57,108792.0,23.011,23.039,22.9361,22.9923,108792.0
2019-06-24 10:00:00,24.56,24.59,24.54,24.58,43338.0,22.9829,23.011,22.9642,23.0016,43338.0
2019-06-24 10:10:00,24.58,24.61,24.57,24.59,36557.0,23.0016,23.0297,22.9923,23.011,36557.0
2019-06-24 10:20:00,24.58,24.58,24.56,24.58,18656.0,23.0016,23.0016,22.9829,23.0016,18656.0
2019-06-24 10:30:00,24.57,24.58,24.54,24.54,32414.0,22.9923,23.0016,22.9642,22.9642,32414.0
2019-06-24 10:40:00,24.53,24.56,24.52,24.53,28053.0,22.9548,22.9829,22.9455,22.9548,28053.0
2019-06-24 10:50:00,24.53,24.58,24.5,24.57,71242.0,22.9548,23.0016,22.9268,22.9923,71242.0
2019-06-24 11:00:00,24.58,24.58,24.53,24.54,29537.0,23.0016,23.0016,22.9548,22.9642,29537.0
2019-06-24 11:10:00,24.54,24.56,24.52,24.55,31398.0,22.9642,22.9829,22.9455,22.9735,31398.0
2019-06-24 11:20:00,24.54,24.55,24.47,24.52,39147.0,22.9642,22.9735,22.8987,22.9455,39147.0
2019-06-24 11:30:00,24.51,24.54,24.51,24.52,25777.0,22.9361,22.9642,22.9361,22.9455,25777.0
2019-06-24 11:40:00,24.51,24.52,24.48,24.48,19966.0,22.9361,22.9455,22.908,22.908,19966.0
2019-06-24 11:50:00,24.49,24.49,24.45,24.46,31430.0,22.9174,22.9174,22.88,22.8893,31430.0
2019-06-24 12:00:00,24.46,24.48,24.42,24.43,21524.0,22.8893,22.908,22.8519,22.8612,21524.0
2019-06-24 12:10:00,24.43,24.44,24.38,24.38,28494.0,22.8612,22.8706,22.8145,22.8145,28494.0
2019-06-24 12:20:00,24.38,24.39,24.33,24.34,32561.0,22.8145,22.8238,22.7677,22.777,32561.0
2019-06-24 12:30:00,24.33,24.33,24.28,24.28,30565.0,22.7677,22.7677,22.7209,22.7209,30565.0
2019-06-24 12:40:00,24.28,24.28,24.21,24.25,37956.0,22.7209,22.7209,22.6554,22.6928,37956.0
2019-06-24 12:50:00,24.26,24.29,24.25,24.26,18833.0,22.7022,22.7302,22.6928,22.7022,18833.0
2019-06-24 13:00:00,24.27,24.27,24.24,24.24,16678.0,22.7115,22.7115,22.6834,22.6834,16678.0
2019-06-24 13:10:00,24.25,24.27,24.24,24.26,14307.0,22.6928,22.7115,22.6834,22.7022,14307.0
2019-06-24 13:20:00,24.26,24.26,24.22,24.23,19068.0,22.7022,22.7022,22.6647,22.6741,19068.0
2019-06-24 13:30:00,24.23,24.26,24.23,24.25,17666.0,22.6741,22.7022,22.6741,22.6928,17666.0
2019-06-24 13:40:00,24.24,24.25,24.22,24.24,41374.0,22.6834,22.6928,22.6647,22.6834,41374.0
2019-06-24 13:50:00,24.23,24.24,24.22,24.23,32231.0,22.6741,22.6834,22.6647,22.6741,32231.0
2019-06-24 14:00:00,24.23,24.24,24.19,24.23,32347.0,22.6741,22.6834,22.6367,22.6741,32347.0
2019-06-24 14:10:00,24.23,24.27,24.22,24.25,34570.0,22.6741,22.7115,22.6647,22.6928,34570.0
2019-06-24 14:20:00,24.25,24.3,24.23,24.29,30355.0,22.6928,22.7396,22.6741,22.7302,30355.0
2019-06-24 14:30:00,24.3,24.31,24.27,24.27,27942.0,22.7396,22.749,22.7115,22.7115,27942.0
2019-06-24 14:40:00,24.28,24.28,24.21,24.21,126500.0,22.7209,22.7209,22.6554,22.6554,126500.0
2019-06-24 14:50:00,24.22,24.26,24.21,24.21,56738.0,22.6647,22.7022,22.6554,22.6554,56738.0
2019-06-24 15:00:00,24.21,24.23,24.18,24.21,39125.0,22.6554,22.6741,22.6273,22.6554,39125.0
2019-06-24 15:10:00,24.21,24.24,24.19,24.22,65672.0,22.6554,22.6834,22.6367,22.6647,65672.0
2019-06-24 15:20:00,24.23,24.23,24.2,24.2,36729.0,22.6741,22.6741,22.646,22.646,36729.0
2019-06-24 15:30:00,24.2,24.2,24.12,24.13,46357.0,22.646,22.646,22.5712,22.5805,46357.0
2019-06-24 15:40:00,24.13,24.14,24.09,24.12,77686.0,22.5805,22.5899,22.5431,22.5712,77686.0
2019-06-24 15:50:00,24.11,24.16,24.09,24.11,247384.0,22.5618,22.6086,22.5431,22.5618,247384.0
2019-06-25 09:30:00,24.1,24.28,24.03,24.03,57141.0,22.5524,22.7209,22.4869,22.4869,57141.0
2019-06-25 09:40:00,24.01,24.01,23.71,23.9,170601.0,22.4682,22.4682,22.1875,22.3653,170601.0
2019-06-25 09:50:00,23.88,23.98,23.86,23.93,55361.0,22.3466,22.4401,22.3278,22.3934,55361.0
2019-06-25 10:00:00,23.93,23.95,23.89,23.93,52090.0,22.3934,22.4121,22.3559,22.3934,52090.0
2019-06-25 10:10:00,23.93,24.06,23.9,24.02,36471.0,22.3934,22.515,22.3653,22.4776,36471.0
2019-06-25 10:20:00,24.02,24.13,23.99,24.11,29866.0,22.4776,22.5805,22.4495,22.5618,29866.0
2019-06-25 10:30:00,24.1,24.18,24.1,24.15,30141.0,22.5524,22.6273,22.5524,22.5992,30141.0
2019-06-25 10:40:00,24.15,24.17,24.14,24.16,36026.0,22.5992,22.6179,22.5899,22.6086,36026.0
2019-06-25 10:50:00,24.17,24.2,24.14,24.17,16358.0,22.6179,22.646,22.5899,22.6179,16358.0
2019-06-25 11:00:00,24.17,24.23,24.14,24.23,25045.0,22.6179,22.6741,22.5899,22.6741,25045.0
2019-06-25 11:10:00,24.22,24.27,24.21,24.27,14982.0,22.6647,22.7115,22.6554,22.7115,14982.0
2019-06-25 11:20:00,24.26,24.33,24.24,24.25,53658.0,22.7022,22.7677,22.6834,22.6928,53658.0
2019-06-25 11:30:00,24.26,24.32,24.24,24.3,166843.0,22.7022,22.7583,22.6834,22.7396,166843.0
2019-06-25 11:40:00,24.31,24.35,24.28,24.33,64717.0,22.749,22.7864,22.7209,22.7677,64717.0
2019-06-25 11:50:00,24.33,24.37,24.32,24.37,43123.0,22.7677,22.8051,22.7583,22.8051,43123.0
2019-06-25 12:00:00,24.36,24.44,24.31,24.43,67566.0,22.7957,22.8706,22.749,22.8612,67566.0
2019-06-25 12:10:00,24.44,24.49,24.42,24.48,136313.0,22.8706,22.9174,22.8519,22.908,136313.0
2019-06-25 12:20:00,24.48,24.54,24.45,24.53,184966.0,22.908,22.9642,22.88,22.9548,184966.0
2019-06-25 12:30:00,24.53,24.56,24.4,24.41,263857.0,22.9548,22.9829,22.8332,22.8425,263857.0
2019-06-25 12:40:00,24.41,24.45,24.4,24.44,22466.0,22.8425,22.88,22.8332,22.8706,22466.0
2019-06-25 12:50:00,24.45,24.45,24.4,24.4,40147.0,22.88,22.88,22.8332,22.8332,40147.0
2019-06-25 13:00:00,24.4,24.4,24.31,24.37,63280.0,22.8332,22.8332,22.749,22.8051,63280.0
2019-06-25 13:10:00,24.37,24.37,24.29,24.29,13947.0,22.8051,22.8051,22.7302,22.7302,13947.0
2019-06-25 13:20:00,24.29,24.29,24.24,24.26,19004.0,22.7302,22.7302,22.6834,22.7022,19004.0
2019-06-25 13:30:00,24.27,24.27,24.21,24.21,31983.0,22.7115,22.7115,22.6554,22.6554,31983.0
2019-06-25 13:40:00,24.21,24.26,24.21,24.23,21394.0,22.6554,22.7022,22.6554,22.6741,21394.0
2019-06-25 13:50:00,24.24,24.25,24.19,24.2,11438.0,22.6834,22.6928,22.6367,22.646,11438.0
2019-06-25 14:00:00,24.2,24.22,24.18,24.18,22676.0,22.646,22.6647,22.6273,22.6273,22676.0
2019-06-25 14:10:00,24.18,24.19,24.14,24.14,26026.0,22.6273,22.6367,22.5899,22.5899,26026.0
2019-06-25 14:20:00,24.14,24.17,24.13,24.14,20404.0,22.5899,22.6179,22.5805,22.5899,20404.0
2019-06-25 14:30:00,24.14,24.15,24.11,24.15,17329.0,22.5899,22.5992,22.5618,22.5992,17329.0
2019-06-25 14:40:00,24.15,24.16,24.12,24.12,18500.0,22.5992,22.6086,22.5712,22.5712,18500.0
2019-06-25 14:50:00,24.12,24.16,24.11,24.13,13510.0,22.5712,22.6086,22.5618,22.5805,13510.0
2019-06-25 15:00:00,24.13,24.19,24.08,24.17,224573.0,22.5805,22.6367,22.5337,22.6179,224573.0
2019-06-25 15:10:00,24.17,24.18,24.06,24.11,18616.0,22.6179,22.6273,22.515,22.5618,18616.0
2019-06-25 15:20:00,24.12,24.15,24.11,24.13,68546.0,22.5712,22.5992,22.5618,22.5805,68546.0
2019-06-25 15:30:00,24.12,24.12,24.05,24.06,27560.0,22.5712,22.5712,22.5056,22.515,27560.0
2019-06-25 15:40:00,24.06,24.07,23.97,23.98,79290.0,22.515,22.5244,22.4308,22.4401,79290.0
2019-06-25 15:50:00,23.99,24.01,23.95,23.97,163326.0,22.4495,22.4682,22.4121,22.4308,163326.0
2019-06-26 09:30:00,24.17,24.3,24.1,24.28,65244.0,22.6179,22.7396,22.5524,22.7209,65244.0
2019-06-26 09:40:00,24.28,24.31,24.18,24.19,35619.0,22.7209,22.749,22.6273,22.6367,35619.0
2019-06-26 09:50:00,24.2,24.4,24.2,24.38,30944.0,22.646,22.8332,22.646,22.8145,30944.0
2019-06-26 10:00:00,24.38,24.45,24.35,24.39,28218.0,22.8145,22.88,22.7864,22.8238,28218.0
2019-06-26 10:10:00,24.39,24.39,24.3,24.35,27601.0,22.8238,22.8238,22.7396,22.7864,27601.0
2019-06-26 10:20:00,24.35,24.4,24.34,24.39,23087.0,22.7864,22.8332,22.777,22.8238,23087.0
2019-06-26 10:30:00,24.39,24.4,24.26,24.33,32492.0,22.8238,22.8332,22.7022,22.7677,32492.0
2019-06-26 10:40:00,24.32,24.41,24.28,24.39,96562.0,22.7583,22.8425,22.7209,22.8238,96562.0
2019-06-26 10:50:00,24.39,24.4,24.26,24.31,23450.0,22.8238,22.8332,22.7022,22.749,23450.0
2019-06-26 11:00:00,24.3,24.34,24.27,24.27,27874.0,22.7396,22.777,22.7115,22.7115,27874.0
2019-06-26 11:10:00,24.27,24.28,24.12,24.16,69276.0,22.7115,22.7209,22.5712,22.6086,69276.0
2019-06-26 11:20:00,24.17,24.21,24.15,24.21,39426.0,22.6179,22.6554,22.5992,22.6554,39426.0
2019-06-26 11:30:00,24.23,24.25,24.21,24.25,21891.0,22.6741,22.6928,22.6554,22.6928,21891.0
2019-06-26 11:40:00,24.24,24.31,24.23,24.31,11172.0,22.6834,22.749,22.6741,22.749,11172.0
2019-06-26 11:50:00,24.3,24.31,24.26,24.3,9819.0,22.7396,22.749,22.7022,22.7396,9819.0
2019-06-26 12:00:00,24.31,24.34,24.31,24.34,8450.0,22.749,22.777,22.749,22.777,8450.0
2019-06-26 12:10:00,24.34,24.38,24.33,24.36,12049.0,22.777,22.8145,22.7677,22.7957,12049.0
2019-06-26 12:20:00,24.36,24.36,24.31,24.35,23926.0,22.7957,22.7957,22.749,22.7864,23926.0
2019-06-26 12:30:00,24.35,24.36,24.3,24.33,20182.0,22.7864,22.7957,22.7396,22.7677,20182.0
2019-06-26 12:40:00,24.33,24.37,24.31,24.36,14007.0,22.7677,22.8051,22.749,22.7957,14007.0
2019-06-26 12:50:00,24.36,24.38,24.28,24.29,23580.0,22.7957,22.8145,22.7209,22.7302,23580.0
2019-06-26 13:00:00,24.3,24.32,24.23,24.25,13323.0,22.7396,22.7583,22.6741,22.6928,13323.0
2019-06-26 13:10:00,24.26,24.26,24.22,24.24,16968.0,22.7022,22.7022,22.6647,22.6834,16968.0
2019-06-26 13:20:00,24.24,24.27,24.23,24.26,14356.0,22.6834,22.7115,22.6741,22.7022,14356.0
2019-06-26 13:30:00,24.26,24.33,24.25,24.32,13967.0,22.7022,22.7677,22.6928,22.7583,13967.0
2019-06-26 13:40:00,24.32,24.36,24.32,24.36,12983.0,22.7583,22.7957,22.7583,22.7957,12983.0
2019-06-26 13:50:00,24.35,24.39,24.34,24.37,11189.0,22.7864,22.8238,22.777,22.8051,11189.0
2019-06-26 14:00:00,24.37,24.38,24.32,24.33,23113.0,22.8051,22.8145,22.7583,22.7677,23113.0
2019-06-26 14:10:00,24.33,24.41,24.33,24.41,15295.0,22.7677,22.8425,22.7677,22.8425,15295.0
2019-06-26 14:20:00,24.41,24.44,24.39,24.42,24391.0,22.8425,22.8706,22.8238,22.8519,24391.0
2019-06-26 14:30:00,24.42,24.44,24.4,24.44,10027.0,22.8519,22.8706,22.8332,22.8706,10027.0
2019-06-26 14:40:00,24.45,24.51,24.45,24.49,26562.0,22.88,22.9361,22.88,22.9174,26562.0
2019-06-26 14:50:00,24.49,24.51,24.46,24.5,17718.0,22.9174,22.9361,22.8893,22.9268,17718.0
2019-06-26 15:00:00,24.5,24.54,24.47,24.48,42469.0,22.9268,22.9642,22.8987,22.908,42469.0
2019-06-26 15:10:00,24.48,24.5,24.44,24.46,37015.0,22.908,22.9268,22.8706,22.8893,37015.0
2019-06-26 15:20:00,24.46,24.46,24.42,24.42,25345.0,22.8893,22.8893,22.8519,22.8519,25345.0
2019-06-26 15:30:00,24.42,24.47,24.42,24.47,96858.0,22.8519,22.8987,22.8519,22.8987,96858.0
2019-06-26 15:40:00,24.47,24.5,24.46,24.48,89503.0,22.8987,22.9268,22.8893,22.908,89503.0
2019-06-26 15:50:00,24.47,24.6,24.47,24.54,322378.0,22.8987,23.0203,22.8987,22.9642,322378.0
2019-06-27 09:30:00,24.69,24.76,24.56,24.72,32251.0,23.1046,23.1701,22.9829,23.1326,32251.0
2019-06-27 09:40:00,24.71,24.78,24.59,24.59,50553.0,23.1233,23.1888,23.011,23.011,50553.0
2019-06-27 09:50:00,24.61,24.74,24.6,24.7,31616.0,23.0297,23.1513,23.0203,23.1139,31616.0
2019-06-27 10:00:00,24.71,24.73,24.63,24.69,37803.0,23.1233,23.142,23.0484,23.1046,37803.0
2019-06-27 10:10:00,24.68,24.75,24.67,24.75,50603.0,23.0952,23.1607,23.0858,23.1607,50603.0
2019-06-27 10:20:00,24.75,24.83,24.74,24.83,27812.0,23.1607,23.2356,23.1513,23.2356,27812.0
2019-06-27 10:30:00,24.83,24.83,24.79,24.81,19274.0,23.2356,23.2356,23.1981,23.2168,19274.0
2019-06-27 10:40:00,24.82,24.9,24.82,24.88,15893.0,23.2262,23.3011,23.2262,23.2824,15893.0
2019-06-27 10:50:00,24.88,24.9,24.84,24.85,16633.0,23.2824,23.3011,23.2449,23.2543,16633.0
2019-06-27 11:00:00,24.85,24.9,24.85,24.88,27918.0,23.2543,23.3011,23.2543,23.2824,27918.0
2019-06-27 11:10:00,24.87,24.88,24.77,24.79,23360.0,23.273,23.2824,23.1794,23.1981,23360.0
2019-06-27 11:20:00,24.79,24.81,24.72,24.77,12382.0,23.1981,23.2168,23.1326,23.1794,12382.0
2019-06-27 11:30:00,24.77,24.79,24.69,24.73,18002.0,23.1794,23.1981,23.1046,23.142,18002.0
2019-06-27 11:40:00,24.73,24.74,24.72,24.73,13619.0,23.142,23.1513,23.1326,23.142,13619.0
2019-06-27 11:50:00,24.74,24.78,24.74,24.77,8274.0,23.1513,23.1888,23.1513,23.1794,8274.0
2019-06-27 12:00:00,24.77,24.8,24.75,24.8,9107.0,23.1794,23.2075,23.1607,23.2075,9107.0
2019-06-27 12:10:00,24.8,24.8,24.77,24.78,19860.0,23.2075,23.2075,23.1794,23.1888,19860.0
2019-06-27 12:20:00,24.78,24.79,24.77,24.78,9207.0,23.1888,23.1981,23.1794,23.1888,9207.0
2019-06-27 12:30:00,24.78,24.8,24.75,24.79,11763.0,23.1888,23.2075,23.1607,23.1981,11763.0
2019-06-27 12:40:00,24.79,24.8,24.79,24.8,3500.0,23.1981,23.2075,23.1981,23.2075,3500.0
2019-06-27 12:50:00,24.8,24.87,24.78,24.86,35509.0,23.2075,23.273,23.1888,23.2636,35509.0
2019-06-27 13:00:00,24.87,24.92,24.86,24.92,18314.0,23.273,23.3198,23.2636,23.3198,18314.0
2019-06-27 13:10:00,24.92,24.95,24.91,24.94,15994.0,23.3198,23.3479,23.3104,23.3385,15994.0
2019-06-27 13:20:00,24.94,24.95,24.93,24.94,10962.0,23.3385,23.3479,23.3291,23.3385,10962.0
2019-06-27 13:30:00,24.94,24.95,24.9,24.9,13429.0,23.3385,23.3479,23.3011,23.3011,13429.0
2019-06-27 13:40:00,24.9,24.95,24.87,24.94,70086.0,23.3011,23.3479,23.273,23.3385,70086.0
2019-06-27 13:50:00,24.93,24.98,24.93,24.95,33443.0,23.3291,23.3759,23.3291,23.3479,33443.0
2019-06-27 14:00:00,24.95,24.97,24.94,24.95,22838.0,23.3479,23.3666,23.3385,23.3479,22838.0
2019-06-27 14:10:00,24.95,24.97,24.94,24.96,20768.0,23.3479,23.3666,23.3385,23.3572,20768.0
2019-06-27 14:20:00,24.96,24.97,24.9,24.91,18290.0,23.3572,23.3666,23.3011,23.3104,18290.0
2019-06-27 14:30:00,24.91,24.92,24.87,24.89,36814.0,23.3104,23.3198,23.273,23.2917,36814.0
2019-06-27 14:40:00,24.89,24.93,24.87,24.91,16324.0,23.2917,23.3291,23.273,23.3104,16324.0
2019-06-27 14:50:00,24.9,24.92,24.88,24.92,39341.0,23.3011,23.3198,23.2824,23.3198,39341.0
2019-06-27 15:00:00,24.92,24.93,24.89,24.91,64869.0,23.3198,23.3291,23.2917,23.3104,64869.0
2019-06-27 15:10:00,24.91,24.93,24.88,24.93,36770.0,23.3104,23.3291,23.2824,23.3291,36770.0
2019-06-27 15:20:00,24.93,24.95,24.91,24.95,25598.0,23.3291,23.3479,23.3104,23.3479,25598.0
2019-06-27 15:30:00,24.94,24.95,24.86,24.94,138606.0,23.3385,23.3479,23.2636,23.3385,138606.0
2019-06-27 15:40:00,24.94,24.95,24.86,24.86,53551.0,23.3385,23.3479,23.2636,23.2636,53551.0
2019-06-27 15:50:00,24.87,24.94,24.85,24.91,279303.0,23.273,23.3385,23.2543,23.3104,279303.0
2019-06-28 09:30:00,24.97,25.2,24.97,25.16,158547.0,23.3666,23.5818,23.3666,23.5444,158547.0
2019-06-28 09:40:00,25.17,25.18,25.05,25.05,25266.0,23.5537,23.5631,23.4414,23.4414,25266.0
2019-06-28 09:50:00,25.04,25.06,24.95,25.02,19092.0,23.4321,23.4508,23.3479,23.4134,19092.0
2019-06-28 10:00:00,25.02,25.1,25.01,25.04,64716.0,23.4134,23.4882,23.404,23.4321,64716.0
2019-06-28 10:10:00,25.04,25.11,25.04,25.07,40461.0,23.4321,23.4976,23.4321,23.4601,40461.0
2019-06-28 10:20:00,25.07,25.07,24.97,24.98,54347.0,23.4601,23.4601,23.3666,23.3759,54347.0
2019-06-28 10:30:00,24.99,25.0,24.94,24.99,19695.0,23.3853,23.3946,23.3385,23.3853,19695.0
2019-06-28 10:40:00,24.99,25.01,24.96,24.99,65982.0,23.3853,23.404,23.3572,23.3853,65982.0
2019-06-28 10:50:00,25.0,25.01,24.85,24.89,42805.0,23.3946,23.404,23.2543,23.2917,42805.0
2019-06-28 11:00:00,24.89,24.91,24.87,24.88,49625.0,23.2917,23.3104,23.273,23.2824,49625.0
2019-06-28 11:10:00,24.88,24.89,24.86,24.87,59591.0,23.2824,23.2917,23.2636,23.273,59591.0
2019-06-28 11:20:00,24.87,24.98,24.86,24.95,130610.0,23.273,23.3759,23.2636,23.3479,130610.0
2019-06-28 11:30:00,24.94,24.99,24.93,24.98,41785.0,23.3385,23.3853,23.3291,23.3759,41785.0
2019-06-28 11:40:00,24.97,25.01,24.96,24.99,59903.0,23.3666,23.404,23.3572,23.3853,59903.0
2019-06-28 11:50:00,25.0,25.01,24.93,24.93,658366.0,23.3946,23.404,23.3291,23.3291,658366.0
2019-06-28 12:00:00,24.93,24.95,24.92,24.95,332761.0,23.3291,23.3479,23.3198,23.3479,332761.0
2019-06-28 12:10:00,24.95,25.11,24.95,25.11,222079.0,23.3479,23.4976,23.3479,23.4976,222079.0
2019-06-28 12:20:00,25.12,25.2,25.09,25.1,77977.0,23.5069,23.5818,23.4789,23.4882,77977.0
2019-06-28 12:30:00,25.09,25.11,25.05,25.06,74480.0,23.4789,23.4976,23.4414,23.4508,74480.0
2019-06-28 12:40:00,25.06,25.06,25.02,25.05,38219.0,23.4508,23.4508,23.4134,23.4414,38219.0
2019-06-28 12:50:00,25.05,25.07,25.02,25.03,45605.0,23.4414,23.4601,23.4134,23.4227,45605.0
2019-06-28 13:00:00,25.02,25.03,24.98,25.0,40747.0,23.4134,23.4227,23.3759,23.3946,40747.0
2019-06-28 13:10:00,25.0,25.03,24.99,25.01,76051.0,23.3946,23.4227,23.3853,23.404,76051.0
2019-06-28 13:20:00,25.01,25.02,24.98,24.98,27114.0,23.404,23.4134,23.3759,23.3759,27114.0
2019-06-28 13:30:00,24.98,25.0,24.98,24.99,28645.0,23.3759,23.3946,23.3759,23.3853,28645.0
2019-06-28 13:40:00,25.0,25.0,24.95,24.95,27678.0,23.3946,23.3946,23.3479,23.3479,27678.0
2019-06-28 13:50:00,24.96,24.96,24.93,24.95,25939.0,23.3572,23.3572,23.3291,23.3479,25939.0
2019-06-28 14:00:00,24.95,25.03,24.94,25.03,20257.0,23.3479,23.4227,23.3385,23.4227,20257.0
2019-06-28 14:10:00,25.03,25.06,25.02,25.05,35197.0,23.4227,23.4508,23.4134,23.4414,35197.0
2019-06-28 14:20:00,25.05,25.14,25.04,25.14,32460.0,23.4414,23.5257,23.4321,23.5257,32460.0
2019-06-28 14:30:00,25.14,25.15,25.1,25.1,44509.0,23.5257,23.535,23.4882,23.4882,44509.0
2019-06-28 14:40:00,25.1,25.12,25.09,25.1,29525.0,23.4882,23.5069,23.4789,23.4882,29525.0
2019-06-28 14:50:00,25.1,25.11,25.06,25.08,40559.0,23.4882,23.4976,23.4508,23.4695,40559.0
2019-06-28 15:00:00,25.08,25.08,25.05,25.08,104222.0,23.4695,23.4695,23.4414,23.4695,104222.0
2019-06-28 15:10:00,25.07,25.15,25.07,25.14,73468.0,23.4601,23.535,23.4601,23.5257,73468.0
2019-06-28 15:20:00,25.14,25.14,25.09,25.11,41353.0,23.5257,23.5257,23.4789,23.4976,41353.0
2019-06-28 15:30:00,25.11,25.19,25.09,25.18,61400.0,23.4976,23.5724,23.4789,23.5631,61400.0
2019-06-28 15:40:00,25.18,25.2,25.14,25.18,131255.0,23.5631,23.5818,23.5257,23.5631,131255.0
2019-06-28 15:50:00,25.18,25.27,25.14,25.27,296563.0,23.5631,23.6473,23.5257,23.6473,296563.0
2019-07-01 09:30:00,25.6,25.94,25.6,25.92,128649.0,23.9561,24.2743,23.9561,24.2556,128649.0
2019-07-01 09:40:00,25.93,25.93,25.64,25.68,92884.0,24.2649,24.2649,23.9935,24.031,92884.0
2019-07-01 09:50:00,25.68,25.76,25.67,25.72,66411.0,24.031,24.1058,24.0216,24.0684,66411.0
2019-07-01 10:00:00,25.72,25.78,25.63,25.76,83082.0,24.0684,24.1246,23.9842,24.1058,83082.0
2019-07-01 10:10:00,25.75,25.78,25.63,25.64,114803.0,24.0965,24.1246,23.9842,23.9935,114803.0
2019-07-01 10:20:00,25.64,25.64,25.48,25.49,113800.0,23.9935,23.9935,23.8438,23.8532,113800.0
2019-07-01 10:30:00,25.49,25.58,25.46,25.57,112590.0,23.8532,23.9374,23.8251,23.928,112590.0
2019-07-01 10:40:00,25.57,25.59,25.54,25.57,99046.0,23.928,23.9468,23.9,23.928,99046.0
2019-07-01 10:50:00,25.56,25.62,25.55,25.59,48645.0,23.9187,23.9748,23.9093,23.9468,48645.0
2019-07-01 11:00:00,25.59,25.61,25.58,25.6,36880.0,23.9468,23.9655,23.9374,23.9561,36880.0
2019-07-01 11:10:00,25.6,25.6,25.53,25.55,56942.0,23.9561,23.9561,23.8906,23.9093,56942.0
2019-07-01 11:20:00,25.55,25.58,25.52,25.55,66831.0,23.9093,23.9374,23.8813,23.9093,66831.0
2019-07-01 11:30:00,25.56,25.63,25.54,25.63,83759.0,23.9187,23.9842,23.9,23.9842,83759.0
2019-07-01 11:40:00,25.63,25.69,25.59,25.64,86619.0,23.9842,24.0403,23.9468,23.9935,86619.0
2019-07-01 11:50:00,25.64,25.68,25.64,25.68,52338.0,23.9935,24.031,23.9935,24.031,52338.0
2019-07-01 12:00:00,25.68,25.72,25.66,25.69,79069.0,24.031,24.0684,24.0123,24.0403,79069.0
2019-07-01 12:10:00,25.7,25.77,25.69,25.75,51241.0,24.0497,24.1152,24.0403,24.0965,51241.0
2019-07-01 12:20:00,25.75,25.77,25.73,25.76,38627.0,24.0965,24.1152,24.0778,24.1058,38627.0
2019-07-01 12:30:00,25.76,25.77,25.72,25.76,57843.0,24.1058,24.1152,24.0684,24.1058,57843.0
2019-07-01 12:40:00,25.76,25.78,25.73,25.75,57033.0,24.1058,24.1246,24.0778,24.0965,57033.0
2019-07-01 12:50:00,25.74,25.75,25.63,25.67,48835.0,24.0871,24.0965,23.9842,24.0216,48835.0
2019-07-01 13:00:00,25.67,25.73,25.65,25.73,38597.0,24.0216,24.0778,24.0029,24.0778,38597.0
2019-07-01 13:10:00,25.72,25.72,25.65,25.7,69932.0,24.0684,24.0684,24.0029,24.0497,69932.0
2019-07-01 13:20:00,25.71,25.71,25.52,25.61,133918.0,24.0591,24.0591,23.8813,23.9655,133918.0
2019-07-01 13:30:00,25.61,25.61,25.56,25.58,54512.0,23.9655,23.9655,23.9187,23.9374,54512.0
2019-07-01 13:40:00,25.58,25.59,25.55,25.55,37226.0,23.9374,23.9468,23.9093,23.9093,37226.0
2019-07-01 13:50:00,25.55,25.58,25.47,25.56,60178.0,23.9093,23.9374,23.8345,23.9187,60178.0
2019-07-01 14:00:00,25.56,25.56,25.44,25.49,89219.0,23.9187,23.9187,23.8064,23.8532,89219.0
2019-07-01 14:10:00,25.49,25.52,25.46,25.49,39031.0,23.8532,23.8813,23.8251,23.8532,39031.0
2019-07-01 14:20:00,25.48,25.53,25.48,25.51,28981.0,23.8438,23.8906,23.8438,23.8719,28981.0
2019-07-01 14:30:00,25.51,25.59,25.5,25.59,42675.0,23.8719,23.9468,23.8625,23.9468,42675.0
2019-07-01 14:40:00,25.59,25.62,25.57,25.6,56657.0,23.9468,23.9748,23.928,23.9561,56657.0
2019-07-01 14:50:00,25.6,25.63,25.58,25.61,72508.0,23.9561,23.9842,23.9374,23.9655,72508.0
2019-07-01 15:00:00,25.6,25.64,25.57,25.64,132637.0,23.9561,23.9935,23.928,23.9935,132637.0
2019-07-01 15:10:00,25.64,25.72,25.62,25.68,229063.0,23.9935,24.0684,23.9748,24.031,229063.0
2019-07-01 15:20:00,25.68,25.77,25.67,25.77,60940.0,24.031,24.1152,24.0216,24.1152,60940.0
2019-07-01 15:30:00,25.77,25.8,25.75,25.8,120050.0,24.1152,24.1433,24.0965,24.1433,120050.0
2019-07-01 15:40:00,25.8,25.86,25.78,25.85,238388.0,24.1433,24.1994,24.1246,24.1901,238388.0
2019-07-01 15:50:00,25.85,25.9,25.84,25.88,336912.0,24.1901,24.2369,24.1807,24.2181,336912.0
2019-07-02 09:30:00,25.94,25.94,25.63,25.63,74305.0,24.2743,24.2743,23.9842,23.9842,74305.0
2019-07-02 09:40:00,25.63,25.64,25.47,25.6,78817.0,23.9842,23.9935,23.8345,23.9561,78817.0
2019-07-02 09:50:00,25.6,25.61,25.5,25.53,40548.0,23.9561,23.9655,23.8625,23.8906,40548.0
2019-07-02 10:00:00,25.54,25.58,25.4,25.48,38576.0,23.9,23.9374,23.769,23.8438,38576.0
2019-07-02 10:10:00,25.49,25.58,25.47,25.55,47501.0,23.8532,23.9374,23.8345,23.9093,47501.0
2019-07-02 10:20:00,25.55,25.63,25.55,25.63,28965.0,23.9093,23.9842,23.9093,23.9842,28965.0
2019-07-02 10:30:00,25.64,25.67,25.61,25.64,15583.0,23.9935,24.0216,23.9655,23.9935,15583.0
2019-07-02 10:40:00,25.63,25.79,25.61,25.71,55639.0,23.9842,24.1339,23.9655,24.0591,55639.0
2019-07-02 10:50:00,25.7,25.78,25.69,25.76,16965.0,24.0497,24.1246,24.0403,24.1058,16965.0
2019-07-02 11:00:00,25.77,25.8,25.76,25.77,19121.0,24.1152,24.1433,24.1058,24.1152,19121.0
2019-07-02 11:10:00,25.77,25.77,25.69,25.74,25077.0,24.1152,24.1152,24.0403,24.0871,25077.0
2019-07-02 11:20:00,25.74,25.76,25.71,25.74,21704.0,24.0871,24.1058,24.0591,24.0871,21704.0
2019-07-02 11:30:00,25.74,25.75,25.66,25.67,22544.0,24.0871,24.0965,24.0123,24.0216,22544.0
2019-07-02 11:40:00,25.67,25.76,25.66,25.76,36725.0,24.0216,24.1058,24.0123,24.1058,36725.0
2019-07-02 11:50:00,25.76,25.83,25.76,25.81,44962.0,24.1058,24.1713,24.1058,24.1526,44962.0
2019-07-02 12:00:00,25.8,25.83,25.78,25.82,29957.0,24.1433,24.1713,24.1246,24.162,29957.0
2019-07-02 12:10:00,25.82,25.84,25.79,25.82,30350.0,24.162,24.1807,24.1339,24.162,30350.0
2019-07-02 12:20:00,25.82,25.87,25.78,25.8,66399.0,24.162,24.2088,24.1246,24.1433,66399.0
2019-07-02 12:30:00,25.8,25.81,25.73,25.76,38651.0,24.1433,24.1526,24.0778,24.1058,38651.0
2019-07-02 12:40:00,25.76,25.82,25.75,25.81,28275.0,24.1058,24.162,24.0965,24.1526,28275.0
2019-07-02 12:50:00,25.8,25.86,25.8,25.86,32216.0,24.1433,24.1994,24.1433,24.1994,32216.0
2019-07-02 13:00:00,25.85,25.85,25.8,25.84,20067.0,24.1901,24.1901,24.1433,24.1807,20067.0
2019-07-02 13:10:00,25.84,25.84,25.8,25.82,24737.0,24.1807,24.1807,24.1433,24.162,24737.0
2019-07-02 13:20:00,25.82,25.83,25.79,25.79,16121.0,24.162,24.1713,24.1339,24.1339,16121.0
2019-07-02 13:30:00,25.8,25.8,25.77,25.79,26791.0,24.1433,24.1433,24.1152,24.1339,26791.0
2019-07-02 13:40:00,25.78,25.8,25.76,25.8,26764.0,24.1246,24.1433,24.1058,24.1433,26764.0
2019-07-02 13:50:00,25.8,25.81,25.74,25.74,43531.0,24.1433,24.1526,24.0871,24.0871,43531.0
2019-07-02 14:00:00,25.74,25.75,25.69,25.74,46442.0,24.0871,24.0965,24.0403,24.0871,46442.0
2019-07-02 14:10:00,25.74,25.75,25.71,25.71,32923.0,24.0871,24.0965,24.0591,24.0591,32923.0
2019-07-02 14:20:00,25.71,25.79,25.71,25.78,54708.0,24.0591,24.1339,24.0591,24.1246,54708.0
2019-07-02 14:30:00,25.78,25.81,25.75,25.78,56283.0,24.1246,24.1526,24.0965,24.1246,56283.0
2019-07-02 14:40:00,25.78,25.78,25.72,25.72,39491.0,24.1246,24.1246,24.0684,24.0684,39491.0
2019-07-02 14:50:00,25.71,25.74,25.67,25.68,45289.0,24.0591,24.0871,24.0216,24.031,45289.0
2019-07-02 15:00:00,25.68,25.72,25.67,25.72,54958.0,24.031,24.0684,24.0216,24.0684,54958.0
2019-07-02 15:10:00,25.71,25.72,25.64,25.64,76885.0,24.0591,24.0684,23.9935,23.9935,76885.0
2019-07-02 15:20:00,25.65,25.67,25.61,25.65,78995.0,24.0029,24.0216,23.9655,24.0029,78995.0
2019-07-02 15:30:00,25.64,25.78,25.64,25.77,240798.0,23.9935,24.1246,23.9935,24.1152,240798.0
2019-07-02 15:40:00,25.78,25.86,25.78,25.84,294818.0,24.1246,24.1994,24.1246,24.1807,294818.0
2019-07-02 15:50:00,25.84,25.88,25.77,25.85,587060.0,24.1807,24.2181,24.1152,24.1901,587060.0
2019-07-03 09:30:00,25.79,26.0,25.74,25.91,174846.0,24.1339,24.3304,24.0871,24.2462,174846.0
2019-07-03 09:40:00,25.9,25.91,25.74,25.84,206217.0,24.2369,24.2462,24.0871,24.1807,206217.0
2019-07-03 09:50:00,25.84,25.91,25.75,25.83,189243.0,24.1807,24.2462,24.0965,24.1713,189243.0
2019-07-03 10:00:00,25.82,25.91,25.82,25.88,183029.0,24.162,24.2462,24.162,24.2181,183029.0
2019-07-03 10:10:00,25.88,25.99,25.88,25.98,54761.0,24.2181,24.3211,24.2181,24.3117,54761.0
2019-07-03 10:20:00,25.98,26.0,25.97,26.0,59377.0,24.3117,24.3304,24.3024,24.3304,59377.0
2019-07-03 10:30:00,26.0,26.0,25.98,26.0,67987.0,24.3304,24.3304,24.3117,24.3304,67987.0
2019-07-03 10:40:00,26.0,26.0,25.99,26.0,37233.0,24.3304,24.3304,24.3211,24.3304,37233.0
2019-07-03 10:50:00,26.0,26.0,25.93,25.99,137352.0,24.3304,24.3304,24.2649,24.3211,137352.0
2019-07-03 11:00:00,26.0,26.0,25.97,26.0,73523.0,24.3304,24.3304,24.3024,24.3304,73523.0
2019-07-03 11:10:00,26.0,26.0,25.99,26.0,56880.0,24.3304,24.3304,24.3211,24.3304,56880.0
2019-07-03 11:20:00,26.0,26.0,25.97,26.0,44326.0,24.3304,24.3304,24.3024,24.3304,44326.0
2019-07-03 11:30:00,26.0,26.0,25.97,26.0,60011.0,24.3304,24.3304,24.3024,24.3304,60011.0
2019-07-03 11:40:00,25.99,26.0,25.98,26.0,51943.0,24.3211,24.3304,24.3117,24.3304,51943.0
2019-07-03 11:50:00,25.99,26.0,25.99,26.0,20958.0,24.3211,24.3304,24.3211,24.3304,20958.0
2019-07-03 12:00:00,25.99,26.0,25.97,26.0,47225.0,24.3211,24.3304,24.3024,24.3304,47225.0
2019-07-03 12:10:00,25.99,26.0,25.95,25.96,48473.0,24.3211,24.3304,24.2836,24.293,48473.0
2019-07-03 12:20:00,25.96,25.99,25.95,25.99,36753.0,24.293,24.3211,24.2836,24.3211,36753.0
2019-07-03 12:30:00,25.99,25.99,25.95,25.97,80680.0,24.3211,24.3211,24.2836,24.3024,80680.0
2019-07-03 12:40:00,25.97,26.0,25.93,25.95,172084.0,24.3024,24.3304,24.2649,24.2836,172084.0
2019-07-03 12:50:00,25.95,26.0,25.93,25.99,135982.0,24.2836,24.3304,24.2649,24.3211,135982.0
2019-07-05 09:30:00,25.96,26.0,25.89,25.94,100683.0,24.293,24.3304,24.2275,24.2743,100683.0
2019-07-05 09:40:00,25.95,25.95,25.86,25.93,20841.0,24.2836,24.2836,24.1994,24.2649,20841.0
2019-07-05 09:50:00,25.92,25.94,25.88,25.88,17306.0,24.2556,24.2743,24.2181,24.2181,17306.0
2019-07-05 10:00:00,25.89,25.89,25.83,25.83,15192.0,24.2275,24.2275,24.1713,24.1713,15192.0
2019-07-05 10:10:00,25.83,25.85,25.8,25.84,15615.0,24.1713,24.1901,24.1433,24.1807,15615.0
2019-07-05 10:20:00,25.85,25.85,25.75,25.77,26531.0,24.1901,24.1901,24.0965,24.1152,26531.0
2019-07-05 10:30:00,25.77,25.78,25.64,25.64,29290.0,24.1152,24.1246,23.9935,23.9935,29290.0
2019-07-05 10:40:00,25.64,25.71,25.62,25.71,21954.0,23.9935,24.0591,23.9748,24.0591,21954.0
2019-07-05 10:50:00,25.73,25.82,25.72,25.75,140575.0,24.0778,24.162,24.0684,24.0965,140575.0
2019-07-05 11:00:00,25.75,25.77,25.7,25.7,26855.0,24.0965,24.1152,24.0497,24.0497,26855.0
2019-07-05 11:10:00,25.72,25.73,25.61,25.64,47440.0,24.0684,24.0778,23.9655,23.9935,47440.0
2019-07-05 11:20:00,25.64,25.64,25.59,25.64,17928.0,23.9935,23.9935,23.9468,23.9935,17928.0
2019-07-05 11:30:00,25.64,25.64,25.58,25.63,14911.0,23.9935,23.9935,23.9374,23.9842,14911.0
2019-07-05 11:40:00,25.62,25.64,25.56,25.59,20932.0,23.9748,23.9935,23.9187,23.9468,20932.0
2019-07-05 11:50:00,25.6,25.63,25.58,25.63,7741.0,23.9561,23.9842,23.9374,23.9842,7741.0
2019-07-05 12:00:00,25.64,25.67,25.62,25.64,9748.0,23.9935,24.0216,23.9748,23.9935,9748.0
2019-07-05 12:10:00,25.64,25.66,25.63,25.63,11977.0,23.9935,24.0123,23.9842,23.9842,11977.0
2019-07-05 12:20:00,25.64,25.64,25.6,25.61,11878.0,23.9935,23.9935,23.9561,23.9655,11878.0
2019-07-05 12:30:00,25.62,25.65,25.6,25.63,13014.0,23.9748,24.0029,23.9561,23.9842,13014.0
2019-07-05 12:40:00,25.63,25.64,25.58,25.58,16805.0,23.9842,23.9935,23.9374,23.9374,16805.0
2019-07-05 12:50:00,25.58,25.62,25.56,25.59,76570.0,23.9374,23.9748,23.9187,23.9468,76570.0
2019-07-05 13:00:00,25.58,25.67,25.58,25.64,12500.0,23.9374,24.0216,23.9374,23.9935,12500.0
2019-07-05 13:10:00,25.64,25.66,25.63,25.66,9116.0,23.9935,24.0123,23.9842,24.0123,9116.0
2019-07-05 13:20:00,25.66,25.71,25.64,25.69,14869.0,24.0123,24.0591,23.9935,24.0403,14869.0
2019-07-05 13:30:00,25.69,25.78,25.68,25.76,17381.0,24.0403,24.1246,24.031,24.1058,17381.0
2019-07-05 13:40:00,25.76,25.79,25.76,25.76,10791.0,24.1058,24.1339,24.1058,24.1058,10791.0
2019-07-05 13:50:00,25.77,25.77,25.73,25.76,22154.0,24.1152,24.1152,24.0778,24.1058,22154.0
2019-07-05 14:00:00,25.76,25.77,25.72,25.73,15158.0,24.1058,24.1152,24.0684,24.0778,15158.0
2019-07-05 14:10:00,25.74,25.77,25.73,25.77,11466.0,24.0871,24.1152,24.0778,24.1152,11466.0
2019-07-05 14:20:00,25.77,25.78,25.75,25.76,17878.0,24.1152,24.1246,24.0965,24.1058,17878.0
2019-07-05 14:30:00,25.75,25.79,25.75,25.79,14161.0,24.0965,24.1339,24.0965,24.1339,14161.0
2019-07-05 14:40:00,25.78,25.8,25.77,25.79,10656.0,24.1246,24.1433,24.1152,24.1339,10656.0
2019-07-05 14:50:00,25.78,25.81,25.77,25.8,14304.0,24.1246,24.1526,24.1152,24.1433,14304.0
2019-07-05 15:00:00,25.8,25.82,25.79,25.82,18442.0,24.1433,24.162,24.1339,24.162,18442.0
2019-07-05 15:10:00,25.81,25.82,25.8,25.82,83826.0,24.1526,24.162,24.1433,24.162,83826.0
2019-07-05 15:20:00,25.83,25.92,25.83,25.91,37941.0,24.1713,24.2556,24.1713,24.2462,37941.0
2019-07-05 15:30:00,25.92,25.93,25.88,25.91,46376.0,24.2556,24.2649,24.2181,24.2462,46376.0
2019-07-05 15:40:00,25.9,25.93,25.89,25.93,42001.0,24.2369,24.2649,24.2275,24.2649,42001.0
2019-07-05 15:50:00,25.93,25.96,25.86,25.94,261486.0,24.2649,24.293,24.1994,24.2743,261486.0
2019-07-08 09:30:00,25.74,25.79,25.57,25.77,169013.0,24.0871,24.1339,23.928,24.1152,169013.0
2019-07-08 09:40:00,25.77,25.82,25.7,25.8,107120.0,24.1152,24.162,24.0497,24.1433,107120.0
2019-07-08 09:50:00,25.81,25.9,25.81,25.85,27273.0,24.1526,24.2369,24.1526,24.1901,27273.0
2019-07-08 10:00:00,25.85,25.93,25.84,25.89,67788.0,24.1901,24.2649,24.1807,24.2275,67788.0
2019-07-08 10:10:00,25.89,25.9,25.85,25.86,40470.0,24.2275,24.2369,24.1901,24.1994,40470.0
2019-07-08 10:20:00,25.86,25.89,25.82,25.82,26655.0,24.1994,24.2275,24.162,24.162,26655.0
2019-07-08 10:30:00,25.81,25.82,25.77,25.79,59945.0,24.1526,24.162,24.1152,24.1339,59945.0
2019-07-08 10:40:00,25.79,25.81,25.73,25.75,216718.0,24.1339,24.1526,24.0778,24.0965,216718.0
2019-07-08 10:50:00,25.75,25.75,25.64,25.65,85963.0,24.0965,24.0965,23.9935,24.0029,85963.0
2019-07-08 11:00:00,25.65,25.67,25.63,25.63,17184.0,24.0029,24.0216,23.9842,23.9842,17184.0
2019-07-08 11:10:00,25.63,25.69,25.62,25.69,23763.0,23.9842,24.0403,23.9748,24.0403,23763.0
2019-07-08 11:20:00,25.69,25.69,25.63,25.64,14157.0,24.0403,24.0403,23.9842,23.9935,14157.0
2019-07-08 11:30:00,25.63,25.63,25.56,25.57,13490.0,23.9842,23.9842,23.9187,23.928,13490.0
2019-07-08 11:40:00,25.56,25.57,25.53,25.53,20545.0,23.9187,23.928,23.8906,23.8906,20545.0
2019-07-08 11:50:00,25.53,25.58,25.51,25.55,39269.0,23.8906,23.9374,23.8719,23.9093,39269.0
2019-07-08 12:00:00,25.55,25.59,25.54,25.55,31172.0,23.9093,23.9468,23.9,23.9093,31172.0
2019-07-08 12:10:00,25.55,25.56,25.54,25.54,10107.0,23.9093,23.9187,23.9,23.9,10107.0
2019-07-08 12:20:00,25.54,25.54,25.48,25.48,72298.0,23.9,23.9,23.8438,23.8438,72298.0
2019-07-08 12:30:00,25.48,25.48,25.38,25.39,35359.0,23.8438,23.8438,23.7502,23.7596,35359.0
2019-07-08 12:40:00,25.39,25.41,25.38,25.39,22285.0,23.7596,23.7783,23.7502,23.7596,22285.0
2019-07-08 12:50:00,25.39,25.39,25.35,25.36,150866.0,23.7596,23.7596,23.7222,23.7315,150866.0
2019-07-08 13:00:00,25.37,25.45,25.36,25.42,248419.0,23.7409,23.8157,23.7315,23.7877,248419.0
2019-07-08 13:10:00,25.43,25.44,25.4,25.41,40677.0,23.797,23.8064,23.769,23.7783,40677.0
2019-07-08 13:20:00,25.41,25.44,25.33,25.38,201254.0,23.7783,23.8064,23.7035,23.7502,201254.0
2019-07-08 13:30:00,25.38,25.39,25.32,25.33,21588.0,23.7502,23.7596,23.6941,23.7035,21588.0
2019-07-08 13:40:00,25.33,25.36,25.32,25.35,30417.0,23.7035,23.7315,23.6941,23.7222,30417.0
2019-07-08 13:50:00,25.35,25.38,25.34,25.37,35091.0,23.7222,23.7502,23.7128,23.7409,35091.0
2019-07-08 14:00:00,25.36,25.36,25.31,25.31,23456.0,23.7315,23.7315,23.6847,23.6847,23456.0
2019-07-08 14:10:00,25.32,25.32,25.28,25.3,92308.0,23.6941,23.6941,23.6567,23.6754,92308.0
2019-07-08 14:20:00,25.3,25.34,25.29,25.34,42203.0,23.6754,23.7128,23.666,23.7128,42203.0
2019-07-08 14:30:00,25.34,25.43,25.33,25.42,60960.0,23.7128,23.797,23.7035,23.7877,60960.0
2019-07-08 14:40:00,25.43,25.45,25.41,25.43,22844.0,23.797,23.8157,23.7783,23.797,22844.0
2019-07-08 14:50:00,25.44,25.44,25.4,25.42,34103.0,23.8064,23.8064,23.769,23.7877,34103.0
2019-07-08 15:00:00,25.42,25.43,25.37,25.41,41431.0,23.7877,23.797,23.7409,23.7783,41431.0
2019-07-08 15:10:00,25.41,25.45,25.39,25.41,103659.0,23.7783,23.8157,23.7596,23.7783,103659.0
2019-07-08 15:20:00,25.42,25.43,25.41,25.42,37892.0,23.7877,23.797,23.7783,23.7877,37892.0
2019-07-08 15:30:00,25.41,25.46,25.38,25.42,133222.0,23.7783,23.8251,23.7502,23.7877,133222.0
2019-07-08 15:40:00,25.42,25.44,25.39,25.41,118287.0,23.7877,23.8064,23.7596,23.7783,118287.0
2019-07-08 15:50:00,25.41,25.41,25.36,25.39,264890.0,23.7783,23.7783,23.7315,23.7596,264890.0
2019-07-09 09:30:00,25.25,25.4,25.14,25.4,236225.0,23.6286,23.769,23.5257,23.769,236225.0
2019-07-09 09:40:00,25.4,25.49,25.4,25.47,272103.0,23.769,23.8532,23.769,23.8345,272103.0
2019-07-09 09:50:00,25.48,25.54,25.4,25.49,70124.0,23.8438,23.9,23.769,23.8532,70124.0
2019-07-09 10:00:00,25.5,25.56,25.42,25.53,117450.0,23.8625,23.9187,23.7877,23.8906,117450.0
2019-07-09 10:10:00,25.53,25.54,25.42,25.44,39058.0,23.8906,23.9,23.7877,23.8064,39058.0
2019-07-09 10:20:00,25.44,25.51,25.42,25.51,78952.0,23.8064,23.8719,23.7877,23.8719,78952.0
2019-07-09 10:30:00,25.51,25.55,25.5,25.52,31660.0,23.8719,23.9093,23.8625,23.8813,31660.0
2019-07-09 10:40:00,25.52,25.63,25.48,25.61,113047.0,23.8813,23.9842,23.8438,23.9655,113047.0
2019-07-09 10:50:00,25.61,25.62,25.53,25.55,263355.0,23.9655,23.9748,23.8906,23.9093,263355.0
2019-07-09 11:00:00,25.55,25.57,25.52,25.55,33705.0,23.9093,23.928,23.8813,23.9093,33705.0
2019-07-09 11:10:00,25.55,25.58,25.51,25.57,42036.0,23.9093,23.9374,23.8719,23.928,42036.0
2019-07-09 11:20:00,25.57,25.59,25.53,25.55,51923.0,23.928,23.9468,23.8906,23.9093,51923.0
2019-07-09 11:30:00,25.55,25.6,25.55,25.59,36825.0,23.9093,23.9561,23.9093,23.9468,36825.0
2019-07-09 11:40:00,25.59,25.62,25.58,25.62,20493.0,23.9468,23.9748,23.9374,23.9748,20493.0
2019-07-09 11:50:00,25.63,25.64,25.57,25.6,119429.0,23.9842,23.9935,23.928,23.9561,119429.0
2019-07-09 12:00:00,25.59,25.59,25.56,25.57,11208.0,23.9468,23.9468,23.9187,23.928,11208.0
2019-07-09 12:10:00,25.56,25.62,25.56,25.59,114627.0,23.9187,23.9748,23.9187,23.9468,114627.0
2019-07-09 12:20:00,25.59,25.63,25.59,25.61,16127.0,23.9468,23.9842,23.9468,23.9655,16127.0
2019-07-09 12:30:00,25.62,25.71,25.61,25.67,176470.0,23.9748,24.0591,23.9655,24.0216,176470.0
2019-07-09 12:40:00,25.67,25.69,25.62,25.64,22370.0,24.0216,24.0403,23.9748,23.9935,22370.0
2019-07-09 12:50:00,25.64,25.67,25.59,25.66,460055.0,23.9935,24.0216,23.9468,24.0123,460055.0
2019-07-09 13:00:00,25.67,25.77,25.66,25.77,46424.0,24.0216,24.1152,24.0123,24.1152,46424.0
2019-07-09 13:10:00,25.77,25.81,25.76,25.76,17401.0,24.1152,24.1526,24.1058,24.1058,17401.0
2019-07-09 13:20:00,25.76,25.77,25.72,25.73,29316.0,24.1058,24.1152,24.0684,24.0778,29316.0
2019-07-09 13:30:00,25.73,25.76,25.72,25.75,40147.0,24.0778,24.1058,24.0684,24.0965,40147.0
2019-07-09 13:40:00,25.76,25.78,25.75,25.76,12221.0,24.1058,24.1246,24.0965,24.1058,12221.0
2019-07-09 13:50:00,25.77,25.78,25.75,25.78,10298.0,24.1152,24.1246,24.0965,24.1246,10298.0
2019-07-09 14:00:00,25.78,25.82,25.76,25.8,56278.0,24.1246,24.162,24.1058,24.1433,56278.0
2019-07-09 14:10:00,25.8,25.88,25.79,25.88,50430.0,24.1433,24.2181,24.1339,24.2181,50430.0
2019-07-09 14:20:00,25.88,25.88,25.81,25.83,69146.0,24.2181,24.2181,24.1526,24.1713,69146.0
2019-07-09 14:30:00,25.84,25.86,25.81,25.86,26491.0,24.1807,24.1994,24.1526,24.1994,26491.0
2019-07-09 14:40:00,25.86,25.86,25.82,25.84,33165.0,24.1994,24.1994,24.162,24.1807,33165.0
2019-07-09 14:50:00,25.83,25.92,25.83,25.92,123321.0,24.1713,24.2556,24.1713,24.2556,123321.0
2019-07-09 15:00:00,25.92,26.0,25.91,26.0,88818.0,24.2556,24.3304,24.2462,24.3304,88818.0
2019-07-09 15:10:00,25.99,26.0,25.97,25.98,72602.0,24.3211,24.3304,24.3024,24.3117,72602.0
2019-07-09 15:20:00,25.98,26.0,25.97,25.99,98522.0,24.3117,24.3304,24.3024,24.3211,98522.0
2019-07-09 15:30:00,25.99,26.1,25.98,26.09,500446.0,24.3211,24.424,24.3117,24.4147,500446.0
2019-07-09 15:40:00,26.1,26.15,26.08,26.15,189914.0,24.424,24.4708,24.4053,24.4708,189914.0
2019-07-09 15:50:00,26.15,26.17,26.07,26.08,484052.0,24.4708,24.4895,24.3959,24.4053,484052.0
2019-07-10 09:30:00,26.23,26.49,26.15,26.4,139385.0,24.5457,24.789,24.4708,24.7047,139385.0
2019-07-10 09:40:00,26.39,26.51,26.34,26.47,341875.0,24.6954,24.8077,24.6486,24.7702,341875.0
2019-07-10 09:50:00,26.47,26.48,26.38,26.39,72270.0,24.7702,24.7796,24.686,24.6954,72270.0
2019-07-10 10:00:00,26.39,26.39,26.21,26.28,164193.0,24.6954,24.6954,24.5269,24.5925,164193.0
2019-07-10 10:10:00,26.29,26.3,26.08,26.13,419116.0,24.6018,24.6112,24.4053,24.4521,419116.0
2019-07-10 10:20:00,26.14,26.22,26.08,26.15,126424.0,24.4614,24.5363,24.4053,24.4708,126424.0
2019-07-10 10:30:00,26.14,26.27,26.14,26.25,120978.0,24.4614,24.5831,24.4614,24.5644,120978.0
2019-07-10 10:40:00,26.24,26.3,26.2,26.28,81846.0,24.555,24.6112,24.5176,24.5925,81846.0
2019-07-10 10:50:00,26.28,26.32,26.25,26.28,222923.0,24.5925,24.6299,24.5644,24.5925,222923.0
2019-07-10 11:00:00,26.28,26.28,26.08,26.1,45838.0,24.5925,24.5925,24.4053,24.424,45838.0
2019-07-10 11:10:00,26.09,26.16,26.08,26.12,82427.0,24.4147,24.4802,24.4053,24.4427,82427.0
2019-07-10 11:20:00,26.12,26.14,26.09,26.09,33054.0,24.4427,24.4614,24.4147,24.4147,33054.0
2019-07-10 11:30:00,26.09,26.13,26.08,26.11,25404.0,24.4147,24.4521,24.4053,24.4334,25404.0
2019-07-10 11:40:00,26.11,26.12,26.03,26.03,40860.0,24.4334,24.4427,24.3585,24.3585,40860.0
2019-07-10 11:50:00,26.03,26.04,25.88,25.92,84485.0,24.3585,24.3679,24.2181,24.2556,84485.0
2019-07-10 12:00:00,25.92,26.05,25.91,26.02,59376.0,24.2556,24.3772,24.2462,24.3491,59376.0
2019-07-10 12:10:00,26.02,26.06,25.99,26.02,45734.0,24.3491,24.3866,24.3211,24.3491,45734.0
2019-07-10 12:20:00,26.02,26.07,26.01,26.07,21490.0,24.3491,24.3959,24.3398,24.3959,21490.0
2019-07-10 12:30:00,26.07,26.11,26.06,26.06,59784.0,24.3959,24.4334,24.3866,24.3866,59784.0
2019-07-10 12:40:00,26.07,26.12,26.05,26.11,30259.0,24.3959,24.4427,24.3772,24.4334,30259.0
2019-07-10 12:50:00,26.1,26.18,26.1,26.18,37095.0,24.424,24.4989,24.424,24.4989,37095.0
2019-07-10 13:00:00,26.18,26.21,26.16,26.2,29487.0,24.4989,24.5269,24.4802,24.5176,29487.0
2019-07-10 13:10:00,26.19,26.19,26.09,26.15,65365.0,24.5082,24.5082,24.4147,24.4708,65365.0
2019-07-10 13:20:00,26.16,26.17,26.14,26.16,24776.0,24.4802,24.4895,24.4614,24.4802,24776.0
2019-07-10 13:30:00,26.15,26.16,26.12,26.15,39420.0,24.4708,24.4802,24.4427,24.4708,39420.0
2019-07-10 13:40:00,26.16,26.22,26.13,26.21,50162.0,24.4802,24.5363,24.4521,24.5269,50162.0
2019-07-10 13:50:00,26.21,26.23,26.18,26.18,18217.0,24.5269,24.5457,24.4989,24.4989,18217.0
2019-07-10 14:00:00,26.18,26.21,26.16,26.19,71887.0,24.4989,24.5269,24.4802,24.5082,71887.0
2019-07-10 14:10:00,26.2,26.24,26.15,26.16,154286.0,24.5176,24.555,24.4708,24.4802,154286.0
2019-07-10 14:20:00,26.16,26.17,26.11,26.12,36769.0,24.4802,24.4895,24.4334,24.4427,36769.0
2019-07-10 14:30:00,26.11,26.2,26.11,26.19,118275.0,24.4334,24.5176,24.4334,24.5082,118275.0
2019-07-10 14:40:00,26.2,26.21,26.17,26.21,25717.0,24.5176,24.5269,24.4895,24.5269,25717.0
2019-07-10 14:50:00,26.21,26.21,26.17,26.2,28492.0,24.5269,24.5269,24.4895,24.5176,28492.0
2019-07-10 15:00:00,26.21,26.21,26.18,26.19,40345.0,24.5269,24.5269,24.4989,24.5082,40345.0
2019-07-10 15:10:00,26.2,26.22,26.18,26.18,51951.0,24.5176,24.5363,24.4989,24.4989,51951.0
2019-07-10 15:20:00,26.18,26.2,26.16,26.19,44512.0,24.4989,24.5176,24.4802,24.5082,44512.0
2019-07-10 15:30:00,26.19,26.27,26.18,26.24,325267.0,24.5082,24.5831,24.4989,24.555,325267.0
2019-07-10 15:40:00,26.24,26.27,26.21,26.27,132284.0,24.555,24.5831,24.5269,24.5831,132284.0
2019-07-10 15:50:00,26.27,26.29,26.22,26.22,511034.0,24.5831,24.6018,24.5363,24.5363,511034.0
2019-07-11 09:30:00,26.31,26.37,26.23,26.35,57618.0,24.6205,24.6767,24.5457,24.658,57618.0
2019-07-11 09:40:00,26.36,26.36,26.19,26.27,154655.0,24.6673,24.6673,24.5082,24.5831,154655.0
2019-07-11 09:50:00,26.28,26.52,26.28,26.52,244882.0,24.5925,24.817,24.5925,24.817,244882.0
2019-07-11 10:00:00,26.52,26.57,26.41,26.42,209661.0,24.817,24.8638,24.7141,24.7235,209661.0
2019-07-11 10:10:00,26.41,26.47,26.29,26.44,136511.0,24.7141,24.7702,24.6018,24.7422,136511.0
2019-07-11 10:20:00,26.44,26.5,26.43,26.46,39147.0,24.7422,24.7983,24.7328,24.7609,39147.0
2019-07-11 10:30:00,26.46,26.47,26.41,26.41,52241.0,24.7609,24.7702,24.7141,24.7141,52241.0
2019-07-11 10:40:00,26.42,26.52,26.41,26.49,60974.0,24.7235,24.817,24.7141,24.789,60974.0
2019-07-11 10:50:00,26.5,26.51,26.45,26.49,38435.0,24.7983,24.8077,24.7515,24.789,38435.0
2019-07-11 11:00:00,26.49,26.5,26.43,26.48,34466.0,24.789,24.7983,24.7328,24.7796,34466.0
2019-07-11 11:10:00,26.47,26.52,26.47,26.49,37551.0,24.7702,24.817,24.7702,24.789,37551.0
2019-07-11 11:20:00,26.5,26.51,26.43,26.44,134112.0,24.7983,24.8077,24.7328,24.7422,134112.0
2019-07-11 11:30:00,26.44,26.44,26.37,26.38,78102.0,24.7422,24.7422,24.6767,24.686,78102.0
2019-07-11 11:40:00,26.38,26.43,26.35,26.4,760167.0,24.686,24.7328,24.658,24.7047,760167.0
2019-07-11 11:50:00,26.39,26.39,26.3,26.34,61102.0,24.6954,24.6954,24.6112,24.6486,61102.0
2019-07-11 12:00:00,26.33,26.46,26.33,26.46,93391.0,24.6392,24.7609,24.6392,24.7609,93391.0
2019-07-11 12:10:00,26.46,26.48,26.43,26.45,18621.0,24.7609,24.7796,24.7328,24.7515,18621.0
2019-07-11 12:20:00,26.45,26.49,26.45,26.47,24082.0,24.7515,24.789,24.7515,24.7702,24082.0
2019-07-11 12:30:00,26.47,26.51,26.46,26.51,21954.0,24.7702,24.8077,24.7609,24.8077,21954.0
2019-07-11 12:40:00,26.51,26.51,26.48,26.5,39645.0,24.8077,24.8077,24.7796,24.7983,39645.0
2019-07-11 12:50:00,26.5,26.5,26.48,26.5,18932.0,24.7983,24.7983,24.7796,24.7983,18932.0
2019-07-11 13:00:00,26.5,26.55,26.49,26.53,42041.0,24.7983,24.8451,24.789,24.8264,42041.0
2019-07-11 13:10:00,26.53,26.56,26.52,26.55,26100.0,24.8264,24.8545,24.817,24.8451,26100.0
2019-07-11 13:20:00,26.55,26.56,26.52,26.52,32143.0,24.8451,24.8545,24.817,24.817,32143.0
2019-07-11 13:30:00,26.52,26.56,26.48,26.56,36853.0,24.817,24.8545,24.7796,24.8545,36853.0
2019-07-11 13:40:00,26.56,26.57,26.53,26.57,26924.0,24.8545,24.8638,24.8264,24.8638,26924.0
2019-07-11 13:50:00,26.57,26.58,26.53,26.57,68569.0,24.8638,24.8732,24.8264,24.8638,68569.0
2019-07-11 14:00:00,26.56,26.56,26.5,26.51,26759.0,24.8545,24.8545,24.7983,24.8077,26759.0
2019-07-11 14:10:00,26.51,26.51,26.47,26.49,27982.0,24.8077,24.8077,24.7702,24.789,27982.0
2019-07-11 14:20:00,26.5,26.51,26.48,26.49,20659.0,24.7983,24.8077,24.7796,24.789,20659.0
2019-07-11 14:30:00,26.49,26.54,26.47,26.51,19480.0,24.789,24.8358,24.7702,24.8077,19480.0
2019-07-11 14:40:00,26.51,26.56,26.5,26.54,27116.0,24.8077,24.8545,24.7983,24.8358,27116.0
2019-07-11 14:50:00,26.54,26.55,26.46,26.47,79997.0,24.8358,24.8451,24.7609,24.7702,79997.0
2019-07-11 15:00:00,26.48,26.48,26.43,26.46,18388.0,24.7796,24.7796,24.7328,24.7609,18388.0
2019-07-11 15:10:00,26.46,26.52,26.45,26.49,26940.0,24.7609,24.817,24.7515,24.789,26940.0
2019-07-11 15:20:00,26.49,26.49,26.43,26.43,23784.0,24.789,24.789,24.7328,24.7328,23784.0
2019-07-11 15:30:00,26.43,26.44,26.38,26.39,72847.0,24.7328,24.7422,24.686,24.6954,72847.0
2019-07-11 15:40:00,26.39,26.42,26.36,26.42,75134.0,24.6954,24.7235,24.6673,24.7235,75134.0
2019-07-11 15:50:00,26.41,26.5,26.38,26.46,483687.0,24.7141,24.7983,24.686,24.7609,483687.0
2019-07-12 09:30:00,26.48,26.64,26.42,26.42,84008.0,24.7796,24.9293,24.7235,24.7235,84008.0
2019-07-12 09:40:00,26.43,26.57,26.31,26.56,131848.0,24.7328,24.8638,24.6205,24.8545,131848.0
2019-07-12 09:50:00,26.57,26.57,26.48,26.51,208172.0,24.8638,24.8638,24.7796,24.8077,208172.0
2019-07-12 10:00:00,26.49,26.49,26.41,26.43,43441.0,24.789,24.789,24.7141,24.7328,43441.0
2019-07-12 10:10:00,26.42,26.55,26.41,26.55,74672.0,24.7235,24.8451,24.7141,24.8451,74672.0
2019-07-12 10:20:00,26.55,26.63,26.52,26.6,90552.0,24.8451,24.92,24.817,24.8919,90552.0
2019-07-12 10:30:00,26.6,26.66,26.59,26.66,336859.0,24.8919,24.948,24.8825,24.948,336859.0
2019-07-12 10:40:00,26.66,26.72,26.62,26.63,77139.0,24.948,25.0042,24.9106,24.92,77139.0
2019-07-12 10:50:00,26.62,26.64,26.56,26.63,56763.0,24.9106,24.9293,24.8545,24.92,56763.0
2019-07-12 11:00:00,26.64,26.66,26.63,26.64,78910.0,24.9293,24.948,24.92,24.9293,78910.0
2019-07-12 11:10:00,26.64,26.72,26.62,26.72,94322.0,24.9293,25.0042,24.9106,25.0042,94322.0
2019-07-12 11:20:00,26.71,26.75,26.67,26.73,35536.0,24.9948,25.0323,24.9574,25.0136,35536.0
2019-07-12 11:30:00,26.73,26.74,26.7,26.74,98627.0,25.0136,25.0229,24.9855,25.0229,98627.0
2019-07-12 11:40:00,26.73,26.81,26.72,26.8,49868.0,25.0136,25.0884,25.0042,25.0791,49868.0
2019-07-12 11:50:00,26.8,26.83,26.77,26.77,55617.0,25.0791,25.1071,25.051,25.051,55617.0
2019-07-12 12:00:00,26.77,26.78,26.74,26.75,37513.0,25.051,25.0603,25.0229,25.0323,37513.0
2019-07-12 12:10:00,26.76,26.77,26.74,26.75,24421.0,25.0416,25.051,25.0229,25.0323,24421.0
2019-07-12 12:20:00,26.75,26.75,26.67,26.7,39454.0,25.0323,25.0323,24.9574,24.9855,39454.0
2019-07-12 12:30:00,26.7,26.7,26.64,26.68,40778.0,24.9855,24.9855,24.9293,24.9668,40778.0
2019-07-12 12:40:00,26.68,26.68,26.63,26.68,44565.0,24.9668,24.9668,24.92,24.9668,44565.0
2019-07-12 12:50:00,26.68,26.72,26.67,26.71,24799.0,24.9668,25.0042,24.9574,24.9948,24799.0
2019-07-12 13:00:00,26.71,26.72,26.68,26.69,72376.0,24.9948,25.0042,24.9668,24.9761,72376.0
2019-07-12 13:10:00,26.69,26.75,26.68,26.73,19474.0,24.9761,25.0323,24.9668,25.0136,19474.0
2019-07-12 13:20:00,26.72,26.74,26.71,26.73,20063.0,25.0042,25.0229,24.9948,25.0136,20063.0
2019-07-12 13:30:00,26.74,26.74,26.69,26.7,26753.0,25.0229,25.0229,24.9761,24.9855,26753.0
2019-07-12 13:40:00,26.71,26.75,26.68,26.69,43205.0,24.9948,25.0323,24.9668,24.9761,43205.0
2019-07-12 13:50:00,26.69,26.72,26.67,26.68,20561.0,24.9761,25.0042,24.9574,24.9668,20561.0
2019-07-12 14:00:00,26.67,26.71,26.65,26.7,171635.0,24.9574,24.9948,24.9387,24.9855,171635.0
2019-07-12 14:10:00,26.7,26.71,26.68,26.7,267063.0,24.9855,24.9948,24.9668,24.9855,267063.0
2019-07-12 14:20:00,26.7,26.7,26.65,26.7,41082.0,24.9855,24.9855,24.9387,24.9855,41082.0
2019-07-12 14:30:00,26.7,26.74,26.69,26.72,32417.0,24.9855,25.0229,24.9761,25.0042,32417.0
2019-07-12 14:40:00,26.72,26.75,26.72,26.74,26182.0,25.0042,25.0323,25.0042,25.0229,26182.0
2019-07-12 14:50:00,26.74,26.79,26.74,26.76,55005.0,25.0229,25.0697,25.0229,25.0416,55005.0
2019-07-12 15:00:00,26.76,26.76,26.75,26.76,17074.0,25.0416,25.0416,25.0323,25.0416,17074.0
2019-07-12 15:10:00,26.76,26.78,26.74,26.76,101285.0,25.0416,25.0603,25.0229,25.0416,101285.0
2019-07-12 15:20:00,26.76,26.78,26.73,26.78,70615.0,25.0416,25.0603,25.0136,25.0603,70615.0
2019-07-12 15:30:00,26.78,26.83,26.76,26.83,84386.0,25.0603,25.1071,25.0416,25.1071,84386.0
2019-07-12 15:40:00,26.83,26.85,26.8,26.84,111028.0,25.1071,25.1258,25.0791,25.1165,111028.0
2019-07-12 15:50:00,26.83,26.85,26.8,26.8,322815.0,25.1071,25.1258,25.0791,25.0791,322815.0
2019-07-15 09:30:00,26.76,26.85,26.73,26.82,125053.0,25.0416,25.1258,25.0136,25.0978,125053.0
2019-07-15 09:40:00,26.82,26.89,26.8,26.85,58357.0,25.0978,25.1633,25.0791,25.1258,58357.0
2019-07-15 09:50:00,26.85,26.87,26.78,26.84,63064.0,25.1258,25.1446,25.0603,25.1165,63064.0
2019-07-15 10:00:00,26.84,26.86,26.81,26.84,27341.0,25.1165,25.1352,25.0884,25.1165,27341.0
2019-07-15 10:10:00,26.84,26.86,26.8,26.82,62496.0,25.1165,25.1352,25.0791,25.0978,62496.0
2019-07-15 10:20:00,26.82,26.88,26.82,26.85,61372.0,25.0978,25.1539,25.0978,25.1258,61372.0
2019-07-15 10:30:00,26.85,26.89,26.84,26.87,51366.0,25.1258,25.1633,25.1165,25.1446,51366.0
2019-07-15 10:40:00,26.86,26.87,26.81,26.83,44688.0,25.1352,25.1446,25.0884,25.1071,44688.0
2019-07-15 10:50:00,26.83,26.87,26.82,26.87,33616.0,25.1071,25.1446,25.0978,25.1446,33616.0
2019-07-15 11:00:00,26.87,26.9,26.86,26.9,35755.0,25.1446,25.1726,25.1352,25.1726,35755.0
2019-07-15 11:10:00,26.89,26.94,26.88,26.92,31244.0,25.1633,25.2101,25.1539,25.1914,31244.0
2019-07-15 11:20:00,26.92,26.93,26.89,26.92,27897.0,25.1914,25.2007,25.1633,25.1914,27897.0
2019-07-15 11:30:00,26.91,26.92,26.75,26.75,48775.0,25.182,25.1914,25.0323,25.0323,48775.0
2019-07-15 11:40:00,26.76,26.76,26.69,26.71,42501.0,25.0416,25.0416,24.9761,24.9948,42501.0
2019-07-15 11:50:00,26.71,26.72,26.66,26.66,37130.0,24.9948,25.0042,24.948,24.948,37130.0
2019-07-15 12:00:00,26.66,26.68,26.57,26.57,36305.0,24.948,24.9668,24.8638,24.8638,36305.0
2019-07-15 12:10:00,26.58,26.61,26.55,26.61,32838.0,24.8732,24.9013,24.8451,24.9013,32838.0
2019-07-15 12:20:00,26.62,26.7,26.61,26.63,34567.0,24.9106,24.9855,24.9013,24.92,34567.0
2019-07-15 12:30:00,26.64,26.64,26.58,26.61,50969.0,24.9293,24.9293,24.8732,24.9013,50969.0
2019-07-15 12:40:00,26.62,26.65,26.56,26.57,83852.0,24.9106,24.9387,24.8545,24.8638,83852.0
2019-07-15 12:50:00,26.57,26.61,26.54,26.55,64694.0,24.8638,24.9013,24.8358,24.8451,64694.0
2019-07-15 13:00:00,26.55,26.58,26.55,26.57,30777.0,24.8451,24.8732,24.8451,24.8638,30777.0
2019-07-15 13:10:00,26.57,26.6,26.55,26.58,27129.0,24.8638,24.8919,24.8451,24.8732,27129.0
2019-07-15 13:20:00,26.58,26.58,26.53,26.54,31728.0,24.8732,24.8732,24.8264,24.8358,31728.0
2019-07-15 13:30:00,26.54,26.55,26.53,26.54,72202.0,24.8358,24.8451,24.8264,24.8358,72202.0
2019-07-15 13:40:00,26.53,26.53,26.48,26.49,15209.0,24.8264,24.8264,24.7796,24.789,15209.0
2019-07-15 13:50:00,26.49,26.53,26.48,26.48,30507.0,24.789,24.8264,24.7796,24.7796,30507.0
2019-07-15 14:00:00,26.48,26.56,26.48,26.54,31215.0,24.7796,24.8545,24.7796,24.8358,31215.0
2019-07-15 14:10:00,26.53,26.54,26.49,26.52,138896.0,24.8264,24.8358,24.789,24.817,138896.0
2019-07-15 14:20:00,26.52,26.52,26.47,26.48,39035.0,24.817,24.817,24.7702,24.7796,39035.0
2019-07-15 14:30:00,26.47,26.48,26.43,26.43,35043.0,24.7702,24.7796,24.7328,24.7328,35043.0
2019-07-15 14:40:00,26.43,26.44,26.4,26.41,34275.0,24.7328,24.7422,24.7047,24.7141,34275.0
2019-07-15 14:50:00,26.41,26.43,26.4,26.42,32403.0,24.7141,24.7328,24.7047,24.7235,32403.0
2019-07-15 15:00:00,26.43,26.43,26.4,26.41,20151.0,24.7328,24.7328,24.7047,24.7141,20151.0
2019-07-15 15:10:00,26.4,26.46,26.39,26.46,57411.0,24.7047,24.7609,24.6954,24.7609,57411.0
2019-07-15 15:20:00,26.46,26.5,26.45,26.46,40206.0,24.7609,24.7983,24.7515,24.7609,40206.0
2019-07-15 15:30:00,26.46,26.48,26.41,26.48,149594.0,24.7609,24.7796,24.7141,24.7796,149594.0
2019-07-15 15:40:00,26.49,26.51,26.48,26.51,98894.0,24.789,24.8077,24.7796,24.8077,98894.0
2019-07-15 15:50:00,26.51,26.55,26.5,26.55,188717.0,24.8077,24.8451,24.7983,24.8451,188717.0
2019-07-16 09:30:00,26.5,26.53,26.44,26.46,32199.0,24.7983,24.8264,24.7422,24.7609,32199.0
2019-07-16 09:40:00,26.48,26.52,26.3,26.3,52819.0,24.7796,24.817,24.6112,24.6112,52819.0
2019-07-16 09:50:00,26.3,26.32,26.22,26.25,92034.0,24.6112,24.6299,24.5363,24.5644,92034.0
2019-07-16 10:00:00,26.25,26.37,26.25,26.35,59151.0,24.5644,24.6767,24.5644,24.658,59151.0
2019-07-16 10:10:00,26.35,26.36,26.25,26.29,91433.0,24.658,24.6673,24.5644,24.6018,91433.0
2019-07-16 10:20:00,26.3,26.36,26.3,26.33,53328.0,24.6112,24.6673,24.6112,24.6392,53328.0
2019-07-16 10:30:00,26.33,26.35,26.22,26.23,71843.0,24.6392,24.658,24.5363,24.5457,71843.0
2019-07-16 10:40:00,26.23,26.39,26.22,26.39,115162.0,24.5457,24.6954,24.5363,24.6954,115162.0
2019-07-16 10:50:00,26.39,26.41,26.37,26.38,59995.0,24.6954,24.7141,24.6767,24.686,59995.0
2019-07-16 11:00:00,26.38,26.45,26.37,26.42,42696.0,24.686,24.7515,24.6767,24.7235,42696.0
2019-07-16 11:10:00,26.42,26.42,26.37,26.38,51943.0,24.7235,24.7235,24.6767,24.686,51943.0
2019-07-16 11:20:00,26.38,26.41,26.37,26.4,61496.0,24.686,24.7141,24.6767,24.7047,61496.0
2019-07-16 11:30:00,26.41,26.42,26.34,26.35,39752.0,24.7141,24.7235,24.6486,24.658,39752.0
2019-07-16 11:40:00,26.35,26.36,26.28,26.28,54215.0,24.658,24.6673,24.5925,24.5925,54215.0
2019-07-16 11:50:00,26.29,26.35,26.28,26.29,72242.0,24.6018,24.658,24.5925,24.6018,72242.0
2019-07-16 12:00:00,26.29,26.34,26.26,26.3,28636.0,24.6018,24.6486,24.5737,24.6112,28636.0
2019-07-16 12:10:00,26.3,26.3,26.18,26.21,36540.0,24.6112,24.6112,24.4989,24.5269,36540.0
2019-07-16 12:20:00,26.21,26.24,26.19,26.22,32087.0,24.5269,24.555,24.5082,24.5363,32087.0
2019-07-16 12:30:00,26.23,26.27,26.13,26.26,118136.0,24.5457,24.5831,24.4521,24.5737,118136.0
2019-07-16 12:40:00,26.26,26.26,26.22,26.22,29504.0,24.5737,24.5737,24.5363,24.5363,29504.0
2019-07-16 12:50:00,26.22,26.26,26.21,26.21,52918.0,24.5363,24.5737,24.5269,24.5269,52918.0
2019-07-16 13:00:00,26.22,26.25,26.21,26.24,18446.0,24.5363,24.5644,24.5269,24.555,18446.0
2019-07-16 13:10:00,26.24,26.25,26.21,26.23,22105.0,24.555,24.5644,24.5269,24.5457,22105.0
2019-07-16 13:20:00,26.23,26.25,26.22,26.25,16446.0,24.5457,24.5644,24.5363,24.5644,16446.0
2019-07-16 13:30:00,26.25,26.25,26.19,26.19,23572.0,24.5644,24.5644,24.5082,24.5082,23572.0
2019-07-16 13:40:00,26.19,26.22,26.17,26.19,39204.0,24.5082,24.5363,24.4895,24.5082,39204.0
2019-07-16 13:50:00,26.19,26.19,26.15,26.16,17362.0,24.5082,24.5082,24.4708,24.4802,17362.0
2019-07-16 14:00:00,26.16,26.19,26.16,26.17,21390.0,24.4802,24.5082,24.4802,24.4895,21390.0
2019-07-16 14:10:00,26.17,26.17,26.14,26.16,21002.0,24.4895,24.4895,24.4614,24.4802,21002.0
2019-07-16 14:20:00,26.17,26.25,26.16,26.21,22021.0,24.4895,24.5644,24.4802,24.5269,22021.0
2019-07-16 14:30:00,26.21,26.22,26.17,26.21,18032.0,24.5269,24.5363,24.4895,24.5269,18032.0
2019-07-16 14:40:00,26.21,26.22,26.17,26.21,24851.0,24.5269,24.5363,24.4895,24.5269,24851.0
2019-07-16 14:50:00,26.21,26.21,26.17,26.18,25541.0,24.5269,24.5269,24.4895,24.4989,25541.0
2019-07-16 15:00:00,26.18,26.19,26.16,26.18,38876.0,24.4989,24.5082,24.4802,24.4989,38876.0
2019-07-16 15:10:00,26.18,26.18,26.14,26.15,36802.0,24.4989,24.4989,24.4614,24.4708,36802.0
2019-07-16 15:20:00,26.15,26.17,26.11,26.14,35508.0,24.4708,24.4895,24.4334,24.4614,35508.0
2019-07-16 15:30:00,26.14,26.25,26.14,26.24,58576.0,24.4614,24.5644,24.4614,24.555,58576.0
2019-07-16 15:40:00,26.25,26.25,26.08,26.14,91657.0,24.5644,24.5644,24.4053,24.4614,91657.0
2019-07-16 15:50:00,26.14,26.17,26.04,26.04,308407.0,24.4614,24.4895,24.3679,24.3679,308407.0
2019-07-17 09:30:00,26.04,26.13,26.02,26.02,66860.0,24.3679,24.4521,24.3491,24.3491,66860.0
2019-07-17 09:40:00,26.01,26.03,25.86,25.89,55413.0,24.3398,24.3585,24.1994,24.2275,55413.0
2019-07-17 09:50:00,25.89,25.89,25.73,25.77,66363.0,24.2275,24.2275,24.0778,24.1152,66363.0
2019-07-17 10:00:00,25.76,25.88,25.74,25.81,45005.0,24.1058,24.2181,24.0871,24.1526,45005.0
2019-07-17 10:10:00,25.81,25.85,25.78,25.83,43008.0,24.1526,24.1901,24.1246,24.1713,43008.0
2019-07-17 10:20:00,25.82,25.84,25.7,25.75,60726.0,24.162,24.1807,24.0497,24.0965,60726.0
2019-07-17 10:30:00,25.74,25.75,25.69,25.69,37229.0,24.0871,24.0965,24.0403,24.0403,37229.0
2019-07-17 10:40:00,25.7,25.7,25.58,25.59,108677.0,24.0497,24.0497,23.9374,23.9468,108677.0
2019-07-17 10:50:00,25.59,25.75,25.56,25.75,107488.0,23.9468,24.0965,23.9187,24.0965,107488.0
2019-07-17 11:00:00,25.74,25.87,25.7,25.7,63939.0,24.0871,24.2088,24.0497,24.0497,63939.0
2019-07-17 11:10:00,25.71,25.76,25.69,25.71,28777.0,24.0591,24.1058,24.0403,24.0591,28777.0
2019-07-17 11:20:00,25.71,25.76,25.71,25.74,26291.0,24.0591,24.1058,24.0591,24.0871,26291.0
2019-07-17 11:30:00,25.74,25.76,25.68,25.71,72388.0,24.0871,24.1058,24.031,24.0591,72388.0
2019-07-17 11:40:00,25.71,25.74,25.69,25.74,27145.0,24.0591,24.0871,24.0403,24.0871,27145.0
2019-07-17 11:50:00,25.75,25.75,25.69,25.7,19281.0,24.0965,24.0965,24.0403,24.0497,19281.0
2019-07-17 12:00:00,25.7,25.7,25.66,25.67,34429.0,24.0497,24.0497,24.0123,24.0216,34429.0
2019-07-17 12:10:00,25.67,25.67,25.62,25.64,26380.0,24.0216,24.0216,23.9748,23.9935,26380.0
2019-07-17 12:20:00,25.64,25.67,25.62,25.62,24641.0,23.9935,24.0216,23.9748,23.9748,24641.0
2019-07-17 12:30:00,25.62,25.63,25.58,25.6,39113.0,23.9748,23.9842,23.9374,23.9561,39113.0
2019-07-17 12:40:00,25.6,25.63,25.56,25.56,35514.0,23.9561,23.9842,23.9187,23.9187,35514.0
2019-07-17 12:50:00,25.57,25.58,25.53,25.55,43890.0,23.928,23.9374,23.8906,23.9093,43890.0
2019-07-17 13:00:00,25.55,25.6,25.53,25.6,39177.0,23.9093,23.9561,23.8906,23.9561,39177.0
2019-07-17 13:10:00,25.6,25.6,25.58,25.6,17383.0,23.9561,23.9561,23.9374,23.9561,17383.0
2019-07-17 13:20:00,25.59,25.6,25.55,25.55,47332.0,23.9468,23.9561,23.9093,23.9093,47332.0
2019-07-17 13:30:00,25.55,25.58,25.55,25.57,31863.0,23.9093,23.9374,23.9093,23.928,31863.0
2019-07-17 13:40:00,25.57,25.59,25.56,25.57,27039.0,23.928,23.9468,23.9187,23.928,27039.0
2019-07-17 13:50:00,25.57,25.64,25.55,25.64,33993.0,23.928,23.9935,23.9093,23.9935,33993.0
2019-07-17 14:00:00,25.64,25.66,25.63,25.64,17147.0,23.9935,24.0123,23.9842,23.9935,17147.0
2019-07-17 14:10:00,25.63,25.64,25.56,25.59,38580.0,23.9842,23.9935,23.9187,23.9468,38580.0
2019-07-17 14:20:00,25.59,25.63,25.59,25.63,14773.0,23.9468,23.9842,23.9468,23.9842,14773.0
2019-07-17 14:30:00,25.63,25.65,25.62,25.64,19954.0,23.9842,24.0029,23.9748,23.9935,19954.0
2019-07-17 14:40:00,25.64,25.65,25.59,25.62,34082.0,23.9935,24.0029,23.9468,23.9748,34082.0
2019-07-17 14:50:00,25.62,25.63,25.57,25.61,27722.0,23.9748,23.9842,23.928,23.9655,27722.0
2019-07-17 15:00:00,25.62,25.62,25.52,25.53,117038.0,23.9748,23.9748,23.8813,23.8906,117038.0
2019-07-17 15:10:00,25.54,25.56,25.52,25.55,55620.0,23.9,23.9187,23.8813,23.9093,55620.0
2019-07-17 15:20:00,25.55,25.56,25.48,25.52,194394.0,23.9093,23.9187,23.8438,23.8813,194394.0
2019-07-17 15:30:00,25.53,25.55,25.52,25.55,58689.0,23.8906,23.9093,23.8813,23.9093,58689.0
2019-07-17 15:40:00,25.55,25.57,25.53,25.54,174179.0,23.9093,23.928,23.8906,23.9,174179.0
2019-07-17 15:50:00,25.54,25.55,25.45,25.45,276522.0,23.9,23.9093,23.8157,23.8157,276522.0
2019-07-18 09:30:00,25.4,25.56,25.33,25.34,156151.0,23.769,23.9187,23.7035,23.7128,156151.0
2019-07-18 09:40:00,25.35,25.53,25.22,25.27,275537.0,23.7222,23.8906,23.6005,23.6473,275537.0
2019-07-18 09:50:00,25.28,25.42,25.2,25.37,89337.0,23.6567,23.7877,23.5818,23.7409,89337.0
2019-07-18 10:00:00,25.37,25.39,25.29,25.29,119207.0,23.7409,23.7596,23.666,23.666,119207.0
2019-07-18 10:10:00,25.29,25.32,25.22,25.25,79634.0,23.666,23.6941,23.6005,23.6286,79634.0
2019-07-18 10:20:00,25.24,25.29,25.21,25.29,60258.0,23.6192,23.666,23.5912,23.666,60258.0
2019-07-18 10:30:00,25.29,25.44,25.28,25.4,27603.0,23.666,23.8064,23.6567,23.769,27603.0
2019-07-18 10:40:00,25.39,25.4,25.34,25.34,34374.0,23.7596,23.769,23.7128,23.7128,34374.0
2019-07-18 10:50:00,25.35,25.37,25.26,25.32,32259.0,23.7222,23.7409,23.6379,23.6941,32259.0
2019-07-18 11:00:00,25.33,25.38,25.31,25.35,22614.0,23.7035,23.7502,23.6847,23.7222,22614.0
2019-07-18 11:10:00,25.34,25.37,25.32,25.36,33534.0,23.7128,23.7409,23.6941,23.7315,33534.0
2019-07-18 11:20:00,25.35,25.35,25.26,25.29,31016.0,23.7222,23.7222,23.6379,23.666,31016.0
2019-07-18 11:30:00,25.29,25.36,25.23,25.35,74229.0,23.666,23.7315,23.6099,23.7222,74229.0
2019-07-18 11:40:00,25.36,25.42,25.35,25.42,27661.0,23.7315,23.7877,23.7222,23.7877,27661.0
2019-07-18 11:50:00,25.42,25.48,25.42,25.44,34878.0,23.7877,23.8438,23.7877,23.8064,34878.0
2019-07-18 12:00:00,25.45,25.46,25.35,25.45,64643.0,23.8157,23.8251,23.7222,23.8157,64643.0
2019-07-18 12:10:00,25.45,25.46,25.34,25.36,57021.0,23.8157,23.8251,23.7128,23.7315,57021.0
2019-07-18 12:20:00,25.37,25.43,25.37,25.41,42269.0,23.7409,23.797,23.7409,23.7783,42269.0
2019-07-18 12:30:00,25.41,25.46,25.4,25.45,27219.0,23.7783,23.8251,23.769,23.8157,27219.0
2019-07-18 12:40:00,25.45,25.47,25.43,25.46,24982.0,23.8157,23.8345,23.797,23.8251,24982.0
2019-07-18 12:50:00,25.47,25.49,25.43,25.44,23596.0,23.8345,23.8532,23.797,23.8064,23596.0
2019-07-18 13:00:00,25.43,25.52,25.39,25.51,74056.0,23.797,23.8813,23.7596,23.8719,74056.0
2019-07-18 13:10:00,25.51,25.58,25.51,25.58,45698.0,23.8719,23.9374,23.8719,23.9374,45698.0
2019-07-18 13:20:00,25.57,25.58,25.56,25.57,15817.0,23.928,23.9374,23.9187,23.928,15817.0
2019-07-18 13:30:00,25.57,25.58,25.54,25.58,33325.0,23.928,23.9374,23.9,23.9374,33325.0
2019-07-18 13:40:00,25.58,25.58,25.55,25.55,24890.0,23.9374,23.9374,23.9093,23.9093,24890.0
2019-07-18 13:50:00,25.55,25.56,25.5,25.55,16547.0,23.9093,23.9187,23.8625,23.9093,16547.0
2019-07-18 14:00:00,25.55,25.58,25.53,25.53,26672.0,23.9093,23.9374,23.8906,23.8906,26672.0
2019-07-18 14:10:00,25.54,25.57,25.53,25.56,22134.0,23.9,23.928,23.8906,23.9187,22134.0
2019-07-18 14:20:00,25.56,25.57,25.53,25.56,28090.0,23.9187,23.928,23.8906,23.9187,28090.0
2019-07-18 14:30:00,25.56,25.57,25.54,25.56,28746.0,23.9187,23.928,23.9,23.9187,28746.0
2019-07-18 14:40:00,25.57,25.57,25.54,25.57,38699.0,23.928,23.928,23.9,23.928,38699.0
2019-07-18 14:50:00,25.56,25.57,25.47,25.52,43939.0,23.9187,23.928,23.8345,23.8813,43939.0
2019-07-18 15:00:00,25.52,25.55,25.51,25.55,45552.0,23.8813,23.9093,23.8719,23.9093,45552.0
2019-07-18 15:10:00,25.54,25.55,25.51,25.52,46652.0,23.9,23.9093,23.8719,23.8813,46652.0
2019-07-18 15:20:00,25.53,25.53,25.41,25.44,100778.0,23.8906,23.8906,23.7783,23.8064,100778.0
2019-07-18 15:30:00,25.43,25.46,25.42,25.45,81476.0,23.797,23.8251,23.7877,23.8157,81476.0
2019-07-18 15:40:00,25.45,25.46,25.43,25.45,99626.0,23.8157,23.8251,23.797,23.8157,99626.0
2019-07-18 15:50:00,25.45,25.49,25.42,25.45,241758.0,23.8157,23.8532,23.7877,23.8157,241758.0
2019-07-19 09:30:00,25.49,25.61,25.4,25.47,104378.0,23.8532,23.9655,23.769,23.8345,104378.0
2019-07-19 09:40:00,25.45,25.5,25.44,25.48,48176.0,23.8157,23.8625,23.8064,23.8438,48176.0
2019-07-19 09:50:00,25.49,25.5,25.43,25.46,27179.0,23.8532,23.8625,23.797,23.8251,27179.0
2019-07-19 10:00:00,25.46,25.48,25.4,25.48,29744.0,23.8251,23.8438,23.769,23.8438,29744.0
2019-07-19 10:10:00,25.48,25.5,25.45,25.49,25314.0,23.8438,23.8625,23.8157,23.8532,25314.0
2019-07-19 10:20:00,25.49,25.49,25.4,25.44,39433.0,23.8532,23.8532,23.769,23.8064,39433.0
2019-07-19 10:30:00,25.45,25.45,25.38,25.41,70031.0,23.8157,23.8157,23.7502,23.7783,70031.0
2019-07-19 10:40:00,25.4,25.42,25.38,25.39,45858.0,23.769,23.7877,23.7502,23.7596,45858.0
2019-07-19 10:50:00,25.39,25.4,25.34,25.39,17870.0,23.7596,23.769,23.7128,23.7596,17870.0
2019-07-19 11:00:00,25.39,25.5,25.39,25.47,59222.0,23.7596,23.8625,23.7596,23.8345,59222.0
2019-07-19 11:10:00,25.48,25.48,25.44,25.46,16160.0,23.8438,23.8438,23.8064,23.8251,16160.0
2019-07-19 11:20:00,25.47,25.49,25.44,25.47,11044.0,23.8345,23.8532,23.8064,23.8345,11044.0
2019-07-19 11:30:00,25.48,25.49,25.44,25.45,15974.0,23.8438,23.8532,23.8064,23.8157,15974.0
2019-07-19 11:40:00,25.44,25.46,25.42,25.43,35820.0,23.8064,23.8251,23.7877,23.797,35820.0
2019-07-19 11:50:00,25.44,25.45,25.42,25.44,40613.0,23.8064,23.8157,23.7877,23.8064,40613.0
2019-07-19 12:00:00,25.44,25.45,25.43,25.45,10548.0,23.8064,23.8157,23.797,23.8157,10548.0
2019-07-19 12:10:00,25.44,25.5,25.44,25.49,10831.0,23.8064,23.8625,23.8064,23.8532,10831.0
2019-07-19 12:20:00,25.5,25.5,25.45,25.47,13930.0,23.8625,23.8625,23.8157,23.8345,13930.0
2019-07-19 12:30:00,25.47,25.48,25.46,25.47,11279.0,23.8345,23.8438,23.8251,23.8345,11279.0
2019-07-19 12:40:00,25.47,25.47,25.42,25.43,11310.0,23.8345,23.8345,23.7877,23.797,11310.0
2019-07-19 12:50:00,25.43,25.43,25.37,25.38,15142.0,23.797,23.797,23.7409,23.7502,15142.0
2019-07-19 13:00:00,25.38,25.4,25.36,25.38,19824.0,23.7502,23.769,23.7315,23.7502,19824.0
2019-07-19 13:10:00,25.38,25.38,25.35,25.36,10342.0,23.7502,23.7502,23.7222,23.7315,10342.0
2019-07-19 13:20:00,25.35,25.38,25.35,25.38,7639.0,23.7222,23.7502,23.7222,23.7502,7639.0
2019-07-19 13:30:00,25.38,25.38,25.35,25.36,25438.0,23.7502,23.7502,23.7222,23.7315,25438.0
2019-07-19 13:40:00,25.36,25.39,25.35,25.39,20960.0,23.7315,23.7596,23.7222,23.7596,20960.0
2019-07-19 13:50:00,25.38,25.4,25.38,25.4,27578.0,23.7502,23.769,23.7502,23.769,27578.0
2019-07-19 14:00:00,25.39,25.4,25.37,25.37,31205.0,23.7596,23.769,23.7409,23.7409,31205.0
2019-07-19 14:10:00,25.37,25.4,25.34,25.36,24806.0,23.7409,23.769,23.7128,23.7315,24806.0
2019-07-19 14:20:00,25.37,25.4,25.35,25.36,62910.0,23.7409,23.769,23.7222,23.7315,62910.0
2019-07-19 14:30:00,25.36,25.36,25.28,25.3,14626.0,23.7315,23.7315,23.6567,23.6754,14626.0
2019-07-19 14:40:00,25.3,25.31,25.28,25.3,19276.0,23.6754,23.6847,23.6567,23.6754,19276.0
2019-07-19 14:50:00,25.3,25.32,25.29,25.31,18036.0,23.6754,23.6941,23.666,23.6847,18036.0
2019-07-19 15:00:00,25.32,25.32,25.25,25.28,23500.0,23.6941,23.6941,23.6286,23.6567,23500.0
2019-07-19 15:10:00,25.28,25.28,25.24,25.25,21532.0,23.6567,23.6567,23.6192,23.6286,21532.0
2019-07-19 15:20:00,25.26,25.29,25.22,25.29,31006.0,23.6379,23.666,23.6005,23.666,31006.0
2019-07-19 15:30:00,25.29,25.31,25.26,25.28,42054.0,23.666,23.6847,23.6379,23.6567,42054.0
2019-07-19 15:40:00,25.28,25.32,25.2,25.2,78396.0,23.6567,23.6941,23.5818,23.5818,78396.0
2019-07-19 15:50:00,25.2,25.21,25.14,25.14,167858.0,23.5818,23.5912,23.5257,23.5257,167858.0
2019-07-22 09:30:00,25.21,25.43,25.18,25.2,28355.0,23.5912,23.797,23.5631,23.5818,28355.0
2019-07-22 09:40:00,25.19,25.28,25.18,25.25,30510.0,23.5724,23.6567,23.5631,23.6286,30510.0
2019-07-22 09:50:00,25.26,25.27,25.15,25.2,23749.0,23.6379,23.6473,23.535,23.5818,23749.0
2019-07-22 10:00:00,25.18,25.2,25.12,25.15,258619.0,23.5631,23.5818,23.5069,23.535,258619.0
2019-07-22 10:10:00,25.14,25.31,25.14,25.29,152759.0,23.5257,23.6847,23.5257,23.666,152759.0
2019-07-22 10:20:00,25.29,25.36,25.29,25.34,58608.0,23.666,23.7315,23.666,23.7128,58608.0
2019-07-22 10:30:00,25.35,25.39,25.29,25.36,141966.0,23.7222,23.7596,23.666,23.7315,141966.0
2019-07-22 10:40:00,25.35,25.38,25.3,25.37,139373.0,23.7222,23.7502,23.6754,23.7409,139373.0
2019-07-22 10:50:00,25.38,25.43,25.31,25.42,140712.0,23.7502,23.797,23.6847,23.7877,140712.0
2019-07-22 11:00:00,25.41,25.45,25.38,25.45,188192.0,23.7783,23.8157,23.7502,23.8157,188192.0
2019-07-22 11:10:00,25.45,25.5,25.39,25.48,119389.0,23.8157,23.8625,23.7596,23.8438,119389.0
2019-07-22 11:20:00,25.47,25.47,25.4,25.45,38690.0,23.8345,23.8345,23.769,23.8157,38690.0
2019-07-22 11:30:00,25.44,25.5,25.44,25.48,80618.0,23.8064,23.8625,23.8064,23.8438,80618.0
2019-07-22 11:40:00,25.48,25.51,25.46,25.51,76096.0,23.8438,23.8719,23.8251,23.8719,76096.0
2019-07-22 11:50:00,25.51,25.59,25.5,25.58,56323.0,23.8719,23.9468,23.8625,23.9374,56323.0
2019-07-22 12:00:00,25.57,25.63,25.57,25.62,67593.0,23.928,23.9842,23.928,23.9748,67593.0
2019-07-22 12:10:00,25.61,25.67,25.61,25.67,31599.0,23.9655,24.0216,23.9655,24.0216,31599.0
2019-07-22 12:20:00,25.66,25.7,25.6,25.64,134243.0,24.0123,24.0497,23.9561,23.9935,134243.0
2019-07-22 12:30:00,25.63,25.71,25.63,25.7,56729.0,23.9842,24.0591,23.9842,24.0497,56729.0
2019-07-22 12:40:00,25.71,25.78,25.7,25.76,142274.0,24.0591,24.1246,24.0497,24.1058,142274.0
2019-07-22 12:50:00,25.75,25.84,25.73,25.83,195749.0,24.0965,24.1807,24.0778,24.1713,195749.0
2019-07-22 13:00:00,25.82,25.92,25.79,25.89,265792.0,24.162,24.2556,24.1339,24.2275,265792.0
2019-07-22 13:10:00,25.89,25.91,25.86,25.89,37343.0,24.2275,24.2462,24.1994,24.2275,37343.0
2019-07-22 13:20:00,25.89,25.9,25.88,25.9,26821.0,24.2275,24.2369,24.2181,24.2369,26821.0
2019-07-22 13:30:00,25.91,25.96,25.89,25.95,62687.0,24.2462,24.293,24.2275,24.2836,62687.0
2019-07-22 13:40:00,25.95,26.0,25.93,25.97,93701.0,24.2836,24.3304,24.2649,24.3024,93701.0
2019-07-22 13:50:00,25.96,26.17,25.96,26.13,486564.0,24.293,24.4895,24.293,24.4521,486564.0
2019-07-22 14:00:00,26.13,26.19,26.09,26.17,89408.0,24.4521,24.5082,24.4147,24.4895,89408.0
2019-07-22 14:10:00,26.18,26.24,26.14,26.22,103245.0,24.4989,24.555,24.4614,24.5363,103245.0
2019-07-22 14:20:00,26.21,26.22,26.14,26.21,87274.0,24.5269,24.5363,24.4614,24.5269,87274.0
2019-07-22 14:30:00,26.21,26.23,26.19,26.21,45868.0,24.5269,24.5457,24.5082,24.5269,45868.0
2019-07-22 14:40:00,26.21,26.25,26.18,26.23,41691.0,24.5269,24.5644,24.4989,24.5457,41691.0
2019-07-22 14:50:00,26.24,26.28,26.19,26.23,120310.0,24.555,24.5925,24.5082,24.5457,120310.0
2019-07-22 15:00:00,26.22,26.32,26.21,26.32,182138.0,24.5363,24.6299,24.5269,24.6299,182138.0
2019-07-22 15:10:00,26.33,26.35,26.24,26.3,212152.0,24.6392,24.658,24.555,24.6112,212152.0
2019-07-22 15:20:00,26.31,26.36,26.28,26.34,151980.0,24.6205,24.6673,24.5925,24.6486,151980.0
2019-07-22 15:30:00,26.34,26.42,26.3,26.42,208812.0,24.6486,24.7235,24.6112,24.7235,208812.0
2019-07-22 15:40:00,26.42,26.45,26.2,26.21,445917.0,24.7235,24.7515,24.5176,24.5269,445917.0
2019-07-22 15:50:00,26.21,26.25,26.12,26.15,368989.0,24.5269,24.5644,24.4427,24.4708,368989.0
2019-07-23 09:30:00,26.29,26.43,26.22,26.34,60450.0,24.6018,24.7328,24.5363,24.6486,60450.0
2019-07-23 09:40:00,26.34,26.54,26.34,26.46,104318.0,24.6486,24.8358,24.6486,24.7609,104318.0
2019-07-23 09:50:00,26.47,26.51,26.32,26.34,59343.0,24.7702,24.8077,24.6299,24.6486,59343.0
2019-07-23 10:00:00,26.34,26.46,26.32,26.44,61153.0,24.6486,24.7609,24.6299,24.7422,61153.0
2019-07-23 10:10:00,26.44,26.49,26.4,26.48,55170.0,24.7422,24.789,24.7047,24.7796,55170.0
2019-07-23 10:20:00,26.49,26.49,26.35,26.35,55932.0,24.789,24.789,24.658,24.658,55932.0
2019-07-23 10:30:00,26.36,26.42,26.35,26.41,36960.0,24.6673,24.7235,24.658,24.7141,36960.0
2019-07-23 10:40:00,26.41,26.43,26.32,26.32,50035.0,24.7141,24.7328,24.6299,24.6299,50035.0
2019-07-23 10:50:00,26.33,26.38,26.3,26.36,32419.0,24.6392,24.686,24.6112,24.6673,32419.0
2019-07-23 11:00:00,26.35,26.37,26.31,26.35,43470.0,24.658,24.6767,24.6205,24.658,43470.0
2019-07-23 11:10:00,26.35,26.42,26.34,26.42,26314.0,24.658,24.7235,24.6486,24.7235,26314.0
2019-07-23 11:20:00,26.42,26.48,26.41,26.45,36288.0,24.7235,24.7796,24.7141,24.7515,36288.0
2019-07-23 11:30:00,26.45,26.51,26.44,26.5,23061.0,24.7515,24.8077,24.7422,24.7983,23061.0
2019-07-23 11:40:00,26.5,26.52,26.47,26.48,42546.0,24.7983,24.817,24.7702,24.7796,42546.0
2019-07-23 11:50:00,26.48,26.49,26.39,26.44,60509.0,24.7796,24.789,24.6954,24.7422,60509.0
2019-07-23 12:00:00,26.43,26.44,26.4,26.41,26363.0,24.7328,24.7422,24.7047,24.7141,26363.0
2019-07-23 12:10:00,26.41,26.44,26.4,26.42,37497.0,24.7141,24.7422,24.7047,24.7235,37497.0
2019-07-23 12:20:00,26.42,26.42,26.39,26.42,31948.0,24.7235,24.7235,24.6954,24.7235,31948.0
2019-07-23 12:30:00,26.42,26.52,26.41,26.5,26784.0,24.7235,24.817,24.7141,24.7983,26784.0
2019-07-23 12:40:00,26.5,26.5,26.46,26.47,27376.0,24.7983,24.7983,24.7609,24.7702,27376.0
2019-07-23 12:50:00,26.46,26.47,26.41,26.45,25733.0,24.7609,24.7702,24.7141,24.7515,25733.0
2019-07-23 13:00:00,26.45,26.5,26.45,26.5,18289.0,24.7515,24.7983,24.7515,24.7983,18289.0
2019-07-23 13:10:00,26.49,26.5,26.44,26.45,31748.0,24.789,24.7983,24.7422,24.7515,31748.0
2019-07-23 13:20:00,26.45,26.45,26.42,26.42,16064.0,24.7515,24.7515,24.7235,24.7235,16064.0
2019-07-23 13:30:00,26.42,26.46,26.42,26.42,34416.0,24.7235,24.7609,24.7235,24.7235,34416.0
2019-07-23 13:40:00,26.43,26.59,26.4,26.49,102089.0,24.7328,24.8825,24.7047,24.789,102089.0
2019-07-23 13:50:00,26.5,26.53,26.45,26.52,24875.0,24.7983,24.8264,24.7515,24.817,24875.0
2019-07-23 14:00:00,26.53,26.56,26.51,26.53,32871.0,24.8264,24.8545,24.8077,24.8264,32871.0
2019-07-23 14:10:00,26.52,26.53,26.49,26.52,25672.0,24.817,24.8264,24.789,24.817,25672.0
2019-07-23 14:20:00,26.51,26.52,26.5,26.52,36991.0,24.8077,24.817,24.7983,24.817,36991.0
2019-07-23 14:30:00,26.52,26.56,26.51,26.55,26435.0,24.817,24.8545,24.8077,24.8451,26435.0
2019-07-23 14:40:00,26.54,26.59,26.54,26.59,42057.0,24.8358,24.8825,24.8358,24.8825,42057.0
2019-07-23 14:50:00,26.59,26.62,26.55,26.61,65552.0,24.8825,24.9106,24.8451,24.9013,65552.0
2019-07-23 15:00:00,26.61,26.63,26.59,26.61,59766.0,24.9013,24.92,24.8825,24.9013,59766.0
2019-07-23 15:10:00,26.61,26.64,26.59,26.63,54452.0,24.9013,24.9293,24.8825,24.92,54452.0
2019-07-23 15:20:00,26.64,26.64,26.59,26.6,73122.0,24.9293,24.9293,24.8825,24.8919,73122.0
2019-07-23 15:30:00,26.6,26.68,26.59,26.66,71863.0,24.8919,24.9668,24.8825,24.948,71863.0
2019-07-23 15:40:00,26.66,26.7,26.64,26.69,133971.0,24.948,24.9855,24.9293,24.9761,133971.0
2019-07-23 15:50:00,26.69,26.76,26.67,26.72,484605.0,24.9761,25.0416,24.9574,25.0042,484605.0
2019-07-24 09:30:00,26.54,26.59,26.34,26.59,52311.0,24.8358,24.8825,24.6486,24.8825,52311.0
2019-07-24 09:40:00,26.6,26.78,26.6,26.71,36334.0,24.8919,25.0603,24.8919,24.9948,36334.0
2019-07-24 09:50:00,26.71,26.89,26.71,26.72,213811.0,24.9948,25.1633,24.9948,25.0042,213811.0
2019-07-24 10:00:00,26.73,26.81,26.67,26.8,62034.0,25.0136,25.0884,24.9574,25.0791,62034.0
2019-07-24 10:10:00,26.8,26.86,26.75,26.79,48576.0,25.0791,25.1352,25.0323,25.0697,48576.0
2019-07-24 10:20:00,26.78,26.86,26.78,26.83,27242.0,25.0603,25.1352,25.0603,25.1071,27242.0
2019-07-24 10:30:00,26.84,26.89,26.82,26.89,30955.0,25.1165,25.1633,25.0978,25.1633,30955.0
2019-07-24 10:40:00,26.89,26.99,26.87,26.88,99788.0,25.1633,25.2569,25.1446,25.1539,99788.0
2019-07-24 10:50:00,26.87,26.92,26.84,26.9,63762.0,25.1446,25.1914,25.1165,25.1726,63762.0
2019-07-24 11:00:00,26.9,26.91,26.83,26.88,17506.0,25.1726,25.182,25.1071,25.1539,17506.0
2019-07-24 11:10:00,26.88,26.94,26.86,26.91,56862.0,25.1539,25.2101,25.1352,25.182,56862.0
2019-07-24 11:20:00,26.92,26.93,26.86,26.9,29319.0,25.1914,25.2007,25.1352,25.1726,29319.0
2019-07-24 11:30:00,26.9,26.96,26.87,26.96,35008.0,25.1726,25.2288,25.1446,25.2288,35008.0
2019-07-24 11:40:00,26.96,26.99,26.93,26.96,54652.0,25.2288,25.2569,25.2007,25.2288,54652.0
2019-07-24 11:50:00,26.96,26.96,26.95,26.96,28783.0,25.2288,25.2288,25.2194,25.2288,28783.0
2019-07-24 12:00:00,26.96,27.0,26.95,26.98,77401.0,25.2288,25.2662,25.2194,25.2475,77401.0
2019-07-24 12:10:00,26.99,27.0,26.95,26.96,59286.0,25.2569,25.2662,25.2194,25.2288,59286.0
2019-07-24 12:20:00,26.96,26.99,26.96,26.98,35318.0,25.2288,25.2569,25.2288,25.2475,35318.0
2019-07-24 12:30:00,26.98,27.0,26.96,26.99,49962.0,25.2475,25.2662,25.2288,25.2569,49962.0
2019-07-24 12:40:00,26.98,27.0,26.96,27.0,88935.0,25.2475,25.2662,25.2288,25.2662,88935.0
2019-07-24 12:50:00,27.0,27.11,26.98,27.02,707375.0,25.2662,25.3692,25.2475,25.2849,707375.0
2019-07-24 13:00:00,27.01,27.03,26.99,27.02,49350.0,25.2756,25.2943,25.2569,25.2849,49350.0
2019-07-24 13:10:00,27.03,27.03,26.98,27.01,114465.0,25.2943,25.2943,25.2475,25.2756,114465.0
2019-07-24 13:20:00,27.0,27.01,26.96,26.99,89968.0,25.2662,25.2756,25.2288,25.2569,89968.0
2019-07-24 13:30:00,26.99,27.0,26.97,26.98,39251.0,25.2569,25.2662,25.2381,25.2475,39251.0
2019-07-24 13:40:00,26.98,26.98,26.96,26.96,20884.0,25.2475,25.2475,25.2288,25.2288,20884.0
2019-07-24 13:50:00,26.96,26.98,26.91,26.97,40110.0,25.2288,25.2475,25.182,25.2381,40110.0
2019-07-24 14:00:00,26.98,27.01,26.97,26.99,19373.0,25.2475,25.2756,25.2381,25.2569,19373.0
2019-07-24 14:10:00,26.99,27.04,26.98,27.0,102830.0,25.2569,25.3036,25.2475,25.2662,102830.0
2019-07-24 14:20:00,27.01,27.03,26.97,27.03,103563.0,25.2756,25.2943,25.2381,25.2943,103563.0
2019-07-24 14:30:00,27.05,27.11,27.05,27.09,80537.0,25.313,25.3692,25.313,25.3504,80537.0
2019-07-24 14:40:00,27.1,27.16,27.09,27.13,186868.0,25.3598,25.4159,25.3504,25.3879,186868.0
2019-07-24 14:50:00,27.12,27.18,27.12,27.14,49326.0,25.3785,25.4347,25.3785,25.3972,49326.0
2019-07-24 15:00:00,27.15,27.2,27.14,27.16,77351.0,25.4066,25.4534,25.3972,25.4159,77351.0
2019-07-24 15:10:00,27.16,27.2,27.15,27.17,97227.0,25.4159,25.4534,25.4066,25.4253,97227.0
2019-07-24 15:20:00,27.17,27.24,27.16,27.24,94632.0,25.4253,25.4908,25.4159,25.4908,94632.0
2019-07-24 15:30:00,27.24,27.32,27.24,27.32,131942.0,25.4908,25.5657,25.4908,25.5657,131942.0
2019-07-24 15:40:00,27.32,27.35,27.28,27.29,173073.0,25.5657,25.5937,25.5282,25.5376,173073.0
2019-07-24 15:50:00,27.29,27.37,27.26,27.29,789994.0,25.5376,25.6125,25.5095,25.5376,789994.0
2019-07-25 09:30:00,27.08,27.77,27.0,27.56,321827.0,25.3411,25.9868,25.2662,25.7903,321827.0
2019-07-25 09:40:00,27.54,27.55,27.04,27.04,130254.0,25.7715,25.7809,25.3036,25.3036,130254.0
2019-07-25 09:50:00,27.05,27.23,26.98,27.19,153049.0,25.313,25.4814,25.2475,25.444,153049.0
2019-07-25 10:00:00,27.19,27.22,27.07,27.08,129594.0,25.444,25.4721,25.3317,25.3411,129594.0
2019-07-25 10:10:00,27.07,27.15,27.04,27.1,161298.0,25.3317,25.4066,25.3036,25.3598,161298.0
2019-07-25 10:20:00,27.1,27.11,26.9,27.11,128279.0,25.3598,25.3692,25.1726,25.3692,128279.0
2019-07-25 10:30:00,27.11,27.26,27.04,27.25,81484.0,25.3692,25.5095,25.3036,25.5002,81484.0
2019-07-25 10:40:00,27.25,27.35,27.25,27.32,42254.0,25.5002,25.5937,25.5002,25.5657,42254.0
2019-07-25 10:50:00,27.32,27.36,27.24,27.36,42528.0,25.5657,25.6031,25.4908,25.6031,42528.0
2019-07-25 11:00:00,27.35,27.37,27.31,27.35,57247.0,25.5937,25.6125,25.5563,25.5937,57247.0
2019-07-25 11:10:00,27.37,27.44,27.36,27.41,56186.0,25.6125,25.678,25.6031,25.6499,56186.0
2019-07-25 11:20:00,27.42,27.43,27.35,27.37,55009.0,25.6592,25.6686,25.5937,25.6125,55009.0
2019-07-25 11:30:00,27.37,27.41,27.34,27.39,115372.0,25.6125,25.6499,25.5844,25.6312,115372.0
2019-07-25 11:40:00,27.39,27.42,27.29,27.31,61143.0,25.6312,25.6592,25.5376,25.5563,61143.0
2019-07-25 11:50:00,27.31,27.36,27.27,27.32,35890.0,25.5563,25.6031,25.5189,25.5657,35890.0
2019-07-25 12:00:00,27.33,27.35,27.3,27.31,26353.0,25.575,25.5937,25.547,25.5563,26353.0
2019-07-25 12:10:00,27.31,27.35,27.29,27.35,36715.0,25.5563,25.5937,25.5376,25.5937,36715.0
2019-07-25 12:20:00,27.35,27.36,27.31,27.34,27413.0,25.5937,25.6031,25.5563,25.5844,27413.0
2019-07-25 12:30:00,27.34,27.38,27.31,27.32,56670.0,25.5844,25.6218,25.5563,25.5657,56670.0
2019-07-25 12:40:00,27.31,27.36,27.27,27.33,58160.0,25.5563,25.6031,25.5189,25.575,58160.0
2019-07-25 12:50:00,27.32,27.33,27.12,27.15,70004.0,25.5657,25.575,25.3785,25.4066,70004.0
2019-07-25 13:00:00,27.15,27.21,27.13,27.2,48716.0,25.4066,25.4627,25.3879,25.4534,48716.0
2019-07-25 13:10:00,27.21,27.26,27.19,27.22,39445.0,25.4627,25.5095,25.444,25.4721,39445.0
2019-07-25 13:20:00,27.22,27.26,27.2,27.23,37621.0,25.4721,25.5095,25.4534,25.4814,37621.0
2019-07-25 13:30:00,27.24,27.27,27.21,27.22,32865.0,25.4908,25.5189,25.4627,25.4721,32865.0
2019-07-25 13:40:00,27.22,27.26,27.21,27.23,33609.0,25.4721,25.5095,25.4627,25.4814,33609.0
2019-07-25 13:50:00,27.24,27.25,27.18,27.23,58888.0,25.4908,25.5002,25.4347,25.4814,58888.0
2019-07-25 14:00:00,27.23,27.28,27.23,27.25,34798.0,25.4814,25.5282,25.4814,25.5002,34798.0
2019-07-25 14:10:00,27.25,27.27,27.21,27.27,36561.0,25.5002,25.5189,25.4627,25.5189,36561.0
2019-07-25 14:20:00,27.26,27.27,27.21,27.23,40539.0,25.5095,25.5189,25.4627,25.4814,40539.0
2019-07-25 14:30:00,27.23,27.27,27.22,27.25,34864.0,25.4814,25.5189,25.4721,25.5002,34864.0
2019-07-25 14:40:00,27.25,27.28,27.24,27.25,32817.0,25.5002,25.5282,25.4908,25.5002,32817.0
2019-07-25 14:50:00,27.25,27.29,27.23,27.29,87694.0,25.5002,25.5376,25.4814,25.5376,87694.0
2019-07-25 15:00:00,27.28,27.31,27.27,27.3,52901.0,25.5282,25.5563,25.5189,25.547,52901.0
2019-07-25 15:10:00,27.3,27.32,27.28,27.32,46968.0,25.547,25.5657,25.5282,25.5657,46968.0
2019-07-25 15:20:00,27.32,27.32,27.29,27.3,48883.0,25.5657,25.5657,25.5376,25.547,48883.0
2019-07-25 15:30:00,27.3,27.33,27.29,27.32,63397.0,25.547,25.575,25.5376,25.5657,63397.0
2019-07-25 15:40:00,27.32,27.39,27.32,27.37,127808.0,25.5657,25.6312,25.5657,25.6125,127808.0
2019-07-25 15:50:00,27.37,27.41,27.35,27.41,342610.0,25.6125,25.6499,25.5937,25.6499,342610.0
2019-07-26 09:30:00,27.44,27.49,27.08,27.22,92247.0,25.678,25.7248,25.3411,25.4721,92247.0
2019-07-26 09:40:00,27.22,27.36,27.22,27.27,85625.0,25.4721,25.6031,25.4721,25.5189,85625.0
2019-07-26 09:50:00,27.27,27.29,27.1,27.1,94402.0,25.5189,25.5376,25.3598,25.3598,94402.0
2019-07-26 10:00:00,27.09,27.09,27.01,27.03,95668.0,25.3504,25.3504,25.2756,25.2943,95668.0
2019-07-26 10:10:00,27.04,27.06,26.99,27.03,51953.0,25.3036,25.3224,25.2569,25.2943,51953.0
2019-07-26 10:20:00,27.02,27.04,26.99,27.01,33341.0,25.2849,25.3036,25.2569,25.2756,33341.0
2019-07-26 10:30:00,27.02,27.06,27.0,27.05,41814.0,25.2849,25.3224,25.2662,25.313,41814.0
2019-07-26 10:40:00,27.05,27.06,27.0,27.02,32902.0,25.313,25.3224,25.2662,25.2849,32902.0
2019-07-26 10:50:00,27.02,27.04,27.0,27.04,34318.0,25.2849,25.3036,25.2662,25.3036,34318.0
2019-07-26 11:00:00,27.03,27.1,27.02,27.04,60823.0,25.2943,25.3598,25.2849,25.3036,60823.0
2019-07-26 11:10:00,27.03,27.05,27.03,27.04,23990.0,25.2943,25.313,25.2943,25.3036,23990.0
2019-07-26 11:20:00,27.04,27.19,27.03,27.15,76131.0,25.3036,25.444,25.2943,25.4066,76131.0
2019-07-26 11:30:00,27.15,27.15,27.07,27.07,29202.0,25.4066,25.4066,25.3317,25.3317,29202.0
2019-07-26 11:40:00,27.08,27.08,27.04,27.06,35501.0,25.3411,25.3411,25.3036,25.3224,35501.0
2019-07-26 11:50:00,27.06,27.11,27.06,27.11,22902.0,25.3224,25.3692,25.3224,25.3692,22902.0
2019-07-26 12:00:00,27.11,27.2,27.1,27.17,41958.0,25.3692,25.4534,25.3598,25.4253,41958.0
2019-07-26 12:10:00,27.17,27.2,27.1,27.1,17445.0,25.4253,25.4534,25.3598,25.3598,17445.0
2019-07-26 12:20:00,27.11,27.13,27.1,27.13,20623.0,25.3692,25.3879,25.3598,25.3879,20623.0
2019-07-26 12:30:00,27.12,27.15,27.1,27.15,30077.0,25.3785,25.4066,25.3598,25.4066,30077.0
2019-07-26 12:40:00,27.15,27.23,27.15,27.22,30830.0,25.4066,25.4814,25.4066,25.4721,30830.0
2019-07-26 12:50:00,27.22,27.25,27.12,27.14,82737.0,25.4721,25.5002,25.3785,25.3972,82737.0
2019-07-26 13:00:00,27.13,27.2,27.11,27.17,30650.0,25.3879,25.4534,25.3692,25.4253,30650.0
2019-07-26 13:10:00,27.17,27.18,27.13,27.15,20357.0,25.4253,25.4347,25.3879,25.4066,20357.0
2019-07-26 13:20:00,27.15,27.16,27.1,27.14,34554.0,25.4066,25.4159,25.3598,25.3972,34554.0
2019-07-26 13:30:00,27.14,27.15,27.12,27.14,22699.0,25.3972,25.4066,25.3785,25.3972,22699.0
2019-07-26 13:40:00,27.14,27.15,27.1,27.12,18985.0,25.3972,25.4066,25.3598,25.3785,18985.0
2019-07-26 13:50:00,27.11,27.15,27.11,27.13,26330.0,25.3692,25.4066,25.3692,25.3879,26330.0
2019-07-26 14:00:00,27.13,27.14,27.11,27.13,19686.0,25.3879,25.3972,25.3692,25.3879,19686.0
2019-07-26 14:10:00,27.13,27.15,27.1,27.14,27940.0,25.3879,25.4066,25.3598,25.3972,27940.0
2019-07-26 14:20:00,27.14,27.15,27.13,27.14,25037.0,25.3972,25.4066,25.3879,25.3972,25037.0
2019-07-26 14:30:00,27.14,27.15,27.13,27.14,15984.0,25.3972,25.4066,25.3879,25.3972,15984.0
2019-07-26 14:40:00,27.13,27.16,27.11,27.14,43536.0,25.3879,25.4159,25.3692,25.3972,43536.0
2019-07-26 14:50:00,27.14,27.15,27.11,27.13,23803.0,25.3972,25.4066,25.3692,25.3879,23803.0
2019-07-26 15:00:00,27.13,27.15,27.12,27.13,30286.0,25.3879,25.4066,25.3785,25.3879,30286.0
2019-07-26 15:10:00,27.13,27.15,27.12,27.13,34399.0,25.3879,25.4066,25.3785,25.3879,34399.0
2019-07-26 15:20:00,27.13,27.15,27.12,27.15,56278.0,25.3879,25.4066,25.3785,25.4066,56278.0
2019-07-26 15:30:00,27.15,27.22,27.14,27.22,100142.0,25.4066,25.4721,25.3972,25.4721,100142.0
2019-07-26 15:40:00,27.22,27.31,27.2,27.31,165067.0,25.4721,25.5563,25.4534,25.5563,165067.0
2019-07-26 15:50:00,27.3,27.33,27.27,27.31,271678.0,25.547,25.575,25.5189,25.5563,271678.0
2019-07-29 09:30:00,26.97,27.14,26.81,26.9,339645.0,25.2381,25.3972,25.0884,25.1726,339645.0
2019-07-29 09:40:00,26.89,27.0,26.83,26.95,85290.0,25.1633,25.2662,25.1071,25.2194,85290.0
2019-07-29 09:50:00,26.92,27.0,26.87,27.0,90234.0,25.1914,25.2662,25.1446,25.2662,90234.0
2019-07-29 10:00:00,27.0,27.0,26.9,26.94,82207.0,25.2662,25.2662,25.1726,25.2101,82207.0
2019-07-29 10:10:00,26.94,26.96,26.83,26.95,70162.0,25.2101,25.2288,25.1071,25.2194,70162.0
2019-07-29 10:20:00,26.95,26.99,26.9,26.9,47261.0,25.2194,25.2569,25.1726,25.1726,47261.0
2019-07-29 10:30:00,26.91,26.98,26.89,26.95,48652.0,25.182,25.2475,25.1633,25.2194,48652.0
2019-07-29 10:40:00,26.95,27.11,26.95,27.1,107980.0,25.2194,25.3692,25.2194,25.3598,107980.0
2019-07-29 10:50:00,27.11,27.12,27.06,27.11,43918.0,25.3692,25.3785,25.3224,25.3692,43918.0
2019-07-29 11:00:00,27.12,27.14,27.1,27.11,39055.0,25.3785,25.3972,25.3598,25.3692,39055.0
2019-07-29 11:10:00,27.12,27.13,27.07,27.09,19228.0,25.3785,25.3879,25.3317,25.3504,19228.0
2019-07-29 11:20:00,27.08,27.09,26.99,27.02,79361.0,25.3411,25.3504,25.2569,25.2849,79361.0
2019-07-29 11:30:00,27.03,27.06,27.0,27.01,27524.0,25.2943,25.3224,25.2662,25.2756,27524.0
2019-07-29 11:40:00,27.01,27.06,26.97,27.05,48065.0,25.2756,25.3224,25.2381,25.313,48065.0
2019-07-29 11:50:00,27.04,27.1,27.04,27.1,24785.0,25.3036,25.3598,25.3036,25.3598,24785.0
2019-07-29 12:00:00,27.09,27.1,26.99,27.05,60551.0,25.3504,25.3598,25.2569,25.313,60551.0
2019-07-29 12:10:00,27.04,27.05,27.0,27.02,21642.0,25.3036,25.313,25.2662,25.2849,21642.0
2019-07-29 12:20:00,27.02,27.05,27.0,27.01,20655.0,25.2849,25.313,25.2662,25.2756,20655.0
2019-07-29 12:30:00,27.02,27.03,27.0,27.01,17489.0,25.2849,25.2943,25.2662,25.2756,17489.0
2019-07-29 12:40:00,27.01,27.02,26.96,27.02,28318.0,25.2756,25.2849,25.2288,25.2849,28318.0
2019-07-29 12:50:00,27.02,27.09,26.99,27.08,70060.0,25.2849,25.3504,25.2569,25.3411,70060.0
2019-07-29 13:00:00,27.08,27.09,27.0,27.03,19690.0,25.3411,25.3504,25.2662,25.2943,19690.0
2019-07-29 13:10:00,27.03,27.03,26.95,26.98,42776.0,25.2943,25.2943,25.2194,25.2475,42776.0
2019-07-29 13:20:00,26.99,27.0,26.98,27.0,15665.0,25.2569,25.2662,25.2475,25.2662,15665.0
2019-07-29 13:30:00,26.99,27.0,26.96,26.99,13259.0,25.2569,25.2662,25.2288,25.2569,13259.0
2019-07-29 13:40:00,26.98,26.99,26.93,26.95,34977.0,25.2475,25.2569,25.2007,25.2194,34977.0
2019-07-29 13:50:00,26.95,26.97,26.89,26.9,28447.0,25.2194,25.2381,25.1633,25.1726,28447.0
2019-07-29 14:00:00,26.9,26.95,26.9,26.94,13847.0,25.1726,25.2194,25.1726,25.2101,13847.0
2019-07-29 14:10:00,26.95,26.97,26.9,26.91,49009.0,25.2194,25.2381,25.1726,25.182,49009.0
2019-07-29 14:20:00,26.92,26.97,26.91,26.92,36856.0,25.1914,25.2381,25.182,25.1914,36856.0
2019-07-29 14:30:00,26.92,26.95,26.91,26.94,15938.0,25.1914,25.2194,25.182,25.2101,15938.0
2019-07-29 14:40:00,26.93,26.95,26.92,26.94,22249.0,25.2007,25.2194,25.1914,25.2101,22249.0
2019-07-29 14:50:00,26.94,26.96,26.92,26.94,24344.0,25.2101,25.2288,25.1914,25.2101,24344.0
2019-07-29 15:00:00,26.95,26.95,26.91,26.92,44246.0,25.2194,25.2194,25.182,25.1914,44246.0
2019-07-29 15:10:00,26.93,26.93,26.87,26.92,35059.0,25.2007,25.2007,25.1446,25.1914,35059.0
2019-07-29 15:20:00,26.92,26.93,26.88,26.91,53018.0,25.1914,25.2007,25.1539,25.182,53018.0
2019-07-29 15:30:00,26.92,27.02,26.91,27.0,102649.0,25.1914,25.2849,25.182,25.2662,102649.0
2019-07-29 15:40:00,27.0,27.03,26.99,27.02,84160.0,25.2662,25.2943,25.2569,25.2849,84160.0
2019-07-29 15:50:00,27.02,27.02,26.92,26.92,230640.0,25.2849,25.2849,25.1914,25.1914,230640.0
2019-07-30 09:30:00,26.68,26.77,26.59,26.7,24372.0,24.9668,25.051,24.8825,24.9855,24372.0
2019-07-30 09:40:00,26.72,26.79,26.7,26.75,7678.0,25.0042,25.0697,24.9855,25.0323,7678.0
2019-07-30 09:50:00,26.77,26.8,26.73,26.75,15529.0,25.051,25.0791,25.0136,25.0323,15529.0
2019-07-30 10:00:00,26.74,26.85,26.74,26.85,39097.0,25.0229,25.1258,25.0229,25.1258,39097.0
2019-07-30 10:10:00,26.85,26.91,26.8,26.86,70500.0,25.1258,25.182,25.0791,25.1352,70500.0
2019-07-30 10:20:00,26.86,26.96,26.85,26.9,57944.0,25.1352,25.2288,25.1258,25.1726,57944.0
2019-07-30 10:30:00,26.91,26.94,26.9,26.91,16317.0,25.182,25.2101,25.1726,25.182,16317.0
2019-07-30 10:40:00,26.91,26.97,26.89,26.91,17809.0,25.182,25.2381,25.1633,25.182,17809.0
2019-07-30 10:50:00,26.91,26.95,26.84,26.85,21821.0,25.182,25.2194,25.1165,25.1258,21821.0
2019-07-30 11:00:00,26.85,26.91,26.84,26.89,61563.0,25.1258,25.182,25.1165,25.1633,61563.0
2019-07-30 11:10:00,26.89,26.93,26.88,26.92,20947.0,25.1633,25.2007,25.1539,25.1914,20947.0
2019-07-30 11:20:00,26.92,27.0,26.9,27.0,22076.0,25.1914,25.2662,25.1726,25.2662,22076.0
2019-07-30 11:30:00,26.99,27.01,26.95,26.95,48073.0,25.2569,25.2756,25.2194,25.2194,48073.0
2019-07-30 11:40:00,26.95,26.96,26.89,26.91,20153.0,25.2194,25.2288,25.1633,25.182,20153.0
2019-07-30 11:50:00,26.92,26.97,26.9,26.93,13285.0,25.1914,25.2381,25.1726,25.2007,13285.0
2019-07-30 12:00:00,26.93,26.99,26.92,26.97,18544.0,25.2007,25.2569,25.1914,25.2381,18544.0
2019-07-30 12:10:00,26.98,26.98,26.93,26.93,12600.0,25.2475,25.2475,25.2007,25.2007,12600.0
2019-07-30 12:20:00,26.94,26.96,26.93,26.94,15990.0,25.2101,25.2288,25.2007,25.2101,15990.0
2019-07-30 12:30:00,26.95,27.0,26.95,26.97,13469.0,25.2194,25.2662,25.2194,25.2381,13469.0
2019-07-30 12:40:00,26.96,26.99,26.96,26.98,8723.0,25.2288,25.2569,25.2288,25.2475,8723.0
2019-07-30 12:50:00,26.98,27.0,26.95,27.0,26966.0,25.2475,25.2662,25.2194,25.2662,26966.0
2019-07-30 13:00:00,27.0,27.0,26.93,26.94,28561.0,25.2662,25.2662,25.2007,25.2101,28561.0
2019-07-30 13:10:00,26.94,26.97,26.93,26.93,16799.0,25.2101,25.2381,25.2007,25.2007,16799.0
2019-07-30 13:20:00,26.93,26.95,26.93,26.95,6128.0,25.2007,25.2194,25.2007,25.2194,6128.0
2019-07-30 13:30:00,26.95,26.98,26.94,26.98,42333.0,25.2194,25.2475,25.2101,25.2475,42333.0
2019-07-30 13:40:00,26.98,27.0,26.97,26.99,18786.0,25.2475,25.2662,25.2381,25.2569,18786.0
2019-07-30 13:50:00,26.98,27.0,26.96,26.98,15353.0,25.2475,25.2662,25.2288,25.2475,15353.0
2019-07-30 14:00:00,26.98,27.0,26.97,26.98,14818.0,25.2475,25.2662,25.2381,25.2475,14818.0
2019-07-30 14:10:00,26.98,27.0,26.97,27.0,32859.0,25.2475,25.2662,25.2381,25.2662,32859.0
2019-07-30 14:20:00,27.0,27.0,26.98,26.99,11295.0,25.2662,25.2662,25.2475,25.2569,11295.0
2019-07-30 14:30:00,26.99,27.0,26.92,26.93,38450.0,25.2569,25.2662,25.1914,25.2007,38450.0
2019-07-30 14:40:00,26.93,26.95,26.89,26.91,63651.0,25.2007,25.2194,25.1633,25.182,63651.0
2019-07-30 14:50:00,26.9,26.91,26.87,26.87,46271.0,25.1726,25.182,25.1446,25.1446,46271.0
2019-07-30 15:00:00,26.88,26.92,26.86,26.9,53159.0,25.1539,25.1914,25.1352,25.1726,53159.0
2019-07-30 15:10:00,26.89,26.94,26.89,26.93,71128.0,25.1633,25.2101,25.1633,25.2007,71128.0
2019-07-30 15:20:00,26.92,26.97,26.91,26.93,43475.0,25.1914,25.2381,25.182,25.2007,43475.0
2019-07-30 15:30:00,26.93,26.95,26.9,26.94,72062.0,25.2007,25.2194,25.1726,25.2101,72062.0
2019-07-30 15:40:00,26.94,26.99,26.92,26.97,67632.0,25.2101,25.2569,25.1914,25.2381,67632.0
2019-07-30 15:50:00,26.98,27.0,26.94,27.0,227977.0,25.2475,25.2662,25.2101,25.2662,227977.0
2019-07-31 09:30:00,27.02,27.14,26.98,27.14,112660.0,25.2849,25.3972,25.2475,25.3972,112660.0
2019-07-31 09:40:00,27.14,27.19,27.1,27.17,96057.0,25.3972,25.444,25.3598,25.4253,96057.0
2019-07-31 09:50:00,27.16,27.16,27.01,27.05,50239.0,25.4159,25.4159,25.2756,25.313,50239.0
2019-07-31 10:00:00,27.05,27.08,27.0,27.03,69579.0,25.313,25.3411,25.2662,25.2943,69579.0
2019-07-31 10:10:00,27.04,27.15,27.04,27.12,33885.0,25.3036,25.4066,25.3036,25.3785,33885.0
2019-07-31 10:20:00,27.11,27.15,27.09,27.12,37635.0,25.3692,25.4066,25.3504,25.3785,37635.0
2019-07-31 10:30:00,27.13,27.14,27.02,27.03,75148.0,25.3879,25.3972,25.2849,25.2943,75148.0
2019-07-31 10:40:00,27.02,27.06,27.02,27.04,78662.0,25.2849,25.3224,25.2849,25.3036,78662.0
2019-07-31 10:50:00,27.03,27.11,27.03,27.1,78987.0,25.2943,25.3692,25.2943,25.3598,78987.0
2019-07-31 11:00:00,27.1,27.1,27.05,27.1,93308.0,25.3598,25.3598,25.313,25.3598,93308.0
2019-07-31 11:10:00,27.09,27.1,27.05,27.09,153719.0,25.3504,25.3598,25.313,25.3504,153719.0
2019-07-31 11:20:00,27.08,27.13,27.06,27.08,57555.0,25.3411,25.3879,25.3224,25.3411,57555.0
2019-07-31 11:30:00,27.08,27.11,27.05,27.05,43062.0,25.3411,25.3692,25.313,25.313,43062.0
2019-07-31 11:40:00,27.05,27.05,27.0,27.02,30972.0,25.313,25.313,25.2662,25.2849,30972.0
2019-07-31 11:50:00,27.03,27.06,26.97,27.0,137296.0,25.2943,25.3224,25.2381,25.2662,137296.0
2019-07-31 12:00:00,27.0,27.0,26.89,26.9,28270.0,25.2662,25.2662,25.1633,25.1726,28270.0
2019-07-31 12:10:00,26.89,26.94,26.86,26.87,20950.0,25.1633,25.2101,25.1352,25.1446,20950.0
2019-07-31 12:20:00,26.86,26.88,26.82,26.87,29242.0,25.1352,25.1539,25.0978,25.1446,29242.0
2019-07-31 12:30:00,26.87,26.93,26.86,26.88,35123.0,25.1446,25.2007,25.1352,25.1539,35123.0
2019-07-31 12:40:00,26.88,26.93,26.86,26.93,26931.0,25.1539,25.2007,25.1352,25.2007,26931.0
2019-07-31 12:50:00,26.93,26.93,26.89,26.9,22832.0,25.2007,25.2007,25.1633,25.1726,22832.0
2019-07-31 13:00:00,26.91,26.94,26.89,26.93,56428.0,25.182,25.2101,25.1633,25.2007,56428.0
2019-07-31 13:10:00,26.93,26.94,26.9,26.93,23934.0,25.2007,25.2101,25.1726,25.2007,23934.0
2019-07-31 13:20:00,26.92,26.93,26.89,26.91,33482.0,25.1914,25.2007,25.1633,25.182,33482.0
2019-07-31 13:30:00,26.91,26.94,26.89,26.9,50067.0,25.182,25.2101,25.1633,25.1726,50067.0
2019-07-31 13:40:00,26.9,26.95,26.89,26.94,64743.0,25.1726,25.2194,25.1633,25.2101,64743.0
2019-07-31 13:50:00,26.95,27.0,26.93,26.95,86514.0,25.2194,25.2662,25.2007,25.2194,86514.0
2019-07-31 14:00:00,26.95,26.98,26.89,26.95,60049.0,25.2194,25.2475,25.1633,25.2194,60049.0
2019-07-31 14:10:00,26.96,27.0,26.92,26.94,49321.0,25.2288,25.2662,25.1914,25.2101,49321.0
2019-07-31 14:20:00,26.94,26.97,26.91,26.94,32537.0,25.2101,25.2381,25.182,25.2101,32537.0
2019-07-31 14:30:00,26.93,26.96,26.89,26.91,91901.0,25.2007,25.2288,25.1633,25.182,91901.0
2019-07-31 14:40:00,26.9,26.94,26.79,26.83,125915.0,25.1726,25.2101,25.0697,25.1071,125915.0
2019-07-31 14:50:00,26.83,26.89,26.72,26.86,331507.0,25.1071,25.1633,25.0042,25.1352,331507.0
2019-07-31 15:00:00,26.86,26.89,26.78,26.86,259825.0,25.1352,25.1633,25.0603,25.1352,259825.0
2019-07-31 15:10:00,26.87,26.89,26.82,26.89,97858.0,25.1446,25.1633,25.0978,25.1633,97858.0
2019-07-31 15:20:00,26.89,26.99,26.88,26.96,69801.0,25.1633,25.2569,25.1539,25.2288,69801.0
2019-07-31 15:30:00,26.96,26.97,26.92,26.95,86611.0,25.2288,25.2381,25.1914,25.2194,86611.0
2019-07-31 15:40:00,26.94,26.96,26.89,26.93,127367.0,25.2101,25.2288,25.1633,25.2007,127367.0
2019-07-31 15:50:00,26.93,26.93,26.77,26.77,321652.0,25.2007,25.2007,25.051,25.051,321652.0
2019-08-01 09:30:00,26.6,26.6,26.22,26.26,171093.0,24.8919,24.8919,24.5363,24.5737,171093.0
2019-08-01 09:40:00,26.26,26.57,26.25,26.54,34246.0,24.5737,24.8638,24.5644,24.8358,34246.0
2019-08-01 09:50:00,26.55,26.57,26.45,26.54,62008.0,24.8451,24.8638,24.7515,24.8358,62008.0
2019-08-01 10:00:00,26.54,26.57,26.45,26.51,32431.0,24.8358,24.8638,24.7515,24.8077,32431.0
2019-08-01 10:10:00,26.51,26.58,26.51,26.58,47902.0,24.8077,24.8732,24.8077,24.8732,47902.0
2019-08-01 10:20:00,26.58,26.59,26.46,26.51,25195.0,24.8732,24.8825,24.7609,24.8077,25195.0
2019-08-01 10:30:00,26.5,26.51,26.41,26.46,55711.0,24.7983,24.8077,24.7141,24.7609,55711.0
2019-08-01 10:40:00,26.46,26.5,26.34,26.35,89574.0,24.7609,24.7983,24.6486,24.658,89574.0
2019-08-01 10:50:00,26.34,26.51,26.33,26.47,38650.0,24.6486,24.8077,24.6392,24.7702,38650.0
2019-08-01 11:00:00,26.48,26.53,26.47,26.53,33646.0,24.7796,24.8264,24.7702,24.8264,33646.0
2019-08-01 11:10:00,26.53,26.6,26.53,26.6,30777.0,24.8264,24.8919,24.8264,24.8919,30777.0
2019-08-01 11:20:00,26.59,26.67,26.58,26.65,48737.0,24.8825,24.9574,24.8732,24.9387,48737.0
2019-08-01 11:30:00,26.66,26.66,26.59,26.6,34664.0,24.948,24.948,24.8825,24.8919,34664.0
2019-08-01 11:40:00,26.6,26.64,26.56,26.64,42754.0,24.8919,24.9293,24.8545,24.9293,42754.0
2019-08-01 11:50:00,26.64,26.64,26.58,26.63,37037.0,24.9293,24.9293,24.8732,24.92,37037.0
2019-08-01 12:00:00,26.63,26.63,26.59,26.61,17376.0,24.92,24.92,24.8825,24.9013,17376.0
2019-08-01 12:10:00,26.61,26.61,26.55,26.55,15529.0,24.9013,24.9013,24.8451,24.8451,15529.0
2019-08-01 12:20:00,26.55,26.57,26.54,26.57,14804.0,24.8451,24.8638,24.8358,24.8638,14804.0
2019-08-01 12:30:00,26.57,26.57,26.52,26.52,20735.0,24.8638,24.8638,24.817,24.817,20735.0
2019-08-01 12:40:00,26.52,26.53,26.46,26.46,14166.0,24.817,24.8264,24.7609,24.7609,14166.0
2019-08-01 12:50:00,26.47,26.48,26.44,26.46,26901.0,24.7702,24.7796,24.7422,24.7609,26901.0
2019-08-01 13:00:00,26.46,26.47,26.4,26.42,49111.0,24.7609,24.7702,24.7047,24.7235,49111.0
2019-08-01 13:10:00,26.41,26.42,26.38,26.39,23952.0,24.7141,24.7235,24.686,24.6954,23952.0
2019-08-01 13:20:00,26.39,26.42,26.21,26.23,55608.0,24.6954,24.7235,24.5269,24.5457,55608.0
2019-08-01 13:30:00,26.23,26.25,25.96,25.99,107723.0,24.5457,24.5644,24.293,24.3211,107723.0
2019-08-01 13:40:00,25.98,25.99,25.82,25.85,109072.0,24.3117,24.3211,24.162,24.1901,109072.0
2019-08-01 13:50:00,25.85,25.86,25.7,25.8,177442.0,24.1901,24.1994,24.0497,24.1433,177442.0
2019-08-01 14:00:00,25.8,25.88,25.77,25.79,86986.0,24.1433,24.2181,24.1152,24.1339,86986.0
2019-08-01 14:10:00,25.78,25.79,25.66,25.75,71714.0,24.1246,24.1339,24.0123,24.0965,71714.0
2019-08-01 14:20:00,25.75,25.75,25.49,25.53,207305.0,24.0965,24.0965,23.8532,23.8906,207305.0
2019-08-01 14:30:00,25.53,25.55,25.49,25.52,53444.0,23.8906,23.9093,23.8532,23.8813,53444.0
2019-08-01 14:40:00,25.51,25.56,25.35,25.39,130352.0,23.8719,23.9187,23.7222,23.7596,130352.0
2019-08-01 14:50:00,25.39,25.42,25.32,25.32,119647.0,23.7596,23.7877,23.6941,23.6941,119647.0
2019-08-01 15:00:00,25.33,25.39,25.29,25.31,64265.0,23.7035,23.7596,23.666,23.6847,64265.0
2019-08-01 15:10:00,25.3,25.41,25.23,25.38,186897.0,23.6754,23.7783,23.6099,23.7502,186897.0
2019-08-01 15:20:00,25.38,25.64,25.37,25.62,150406.0,23.7502,23.9935,23.7409,23.9748,150406.0
2019-08-01 15:30:00,25.62,25.72,25.5,25.69,161089.0,23.9748,24.0684,23.8625,24.0403,161089.0
2019-08-01 15:40:00,25.7,25.82,25.68,25.78,226541.0,24.0497,24.162,24.031,24.1246,226541.0
2019-08-01 15:50:00,25.77,25.78,25.69,25.69,375976.0,24.1152,24.1246,24.0403,24.0403,375976.0
2019-08-02 09:30:00,25.45,25.45,25.14,25.31,48722.0,23.9342,23.9342,23.6427,23.8025,48722.0
2019-08-02 09:40:00,25.31,25.31,25.16,25.24,24214.0,23.8025,23.8025,23.6615,23.7367,24214.0
2019-08-02 09:50:00,25.25,25.34,25.21,25.22,14661.0,23.7461,23.8308,23.7085,23.7179,14661.0
2019-08-02 10:00:00,25.23,25.29,25.04,25.04,20878.0,23.7273,23.7837,23.5486,23.5486,20878.0
2019-08-02 10:10:00,25.04,25.06,24.91,24.92,54436.0,23.5486,23.5674,23.4264,23.4358,54436.0
2019-08-02 10:20:00,24.93,24.99,24.9,24.92,23929.0,23.4452,23.5016,23.417,23.4358,23929.0
2019-08-02 10:30:00,24.92,24.92,24.73,24.76,53955.0,23.4358,23.4358,23.2571,23.2853,53955.0
2019-08-02 10:40:00,24.76,24.83,24.74,24.8,39248.0,23.2853,23.3511,23.2665,23.3229,39248.0
2019-08-02 10:50:00,24.8,24.82,24.74,24.81,55078.0,23.3229,23.3417,23.2665,23.3323,55078.0
2019-08-02 11:00:00,24.81,24.86,24.81,24.85,71154.0,23.3323,23.3794,23.3323,23.3699,71154.0
2019-08-02 11:10:00,24.85,24.99,24.84,24.99,32827.0,23.3699,23.5016,23.3605,23.5016,32827.0
2019-08-02 11:20:00,24.98,25.04,24.97,25.04,74070.0,23.4922,23.5486,23.4828,23.5486,74070.0
2019-08-02 11:30:00,25.04,25.11,25.03,25.08,68483.0,23.5486,23.6145,23.5392,23.5862,68483.0
2019-08-02 11:40:00,25.08,25.09,25.01,25.09,42702.0,23.5862,23.5957,23.5204,23.5957,42702.0
2019-08-02 11:50:00,25.08,25.16,25.05,25.16,57327.0,23.5862,23.6615,23.558,23.6615,57327.0
2019-08-02 12:00:00,25.16,25.25,25.14,25.25,48867.0,23.6615,23.7461,23.6427,23.7461,48867.0
2019-08-02 12:10:00,25.24,25.31,25.23,25.31,42216.0,23.7367,23.8025,23.7273,23.8025,42216.0
2019-08-02 12:20:00,25.31,25.33,25.28,25.33,28219.0,23.8025,23.8214,23.7743,23.8214,28219.0
2019-08-02 12:30:00,25.34,25.34,25.25,25.26,19219.0,23.8308,23.8308,23.7461,23.7555,19219.0
2019-08-02 12:40:00,25.25,25.29,25.22,25.24,14953.0,23.7461,23.7837,23.7179,23.7367,14953.0
2019-08-02 12:50:00,25.24,25.24,25.14,25.16,24326.0,23.7367,23.7367,23.6427,23.6615,24326.0
2019-08-02 13:00:00,25.16,25.17,25.05,25.08,45276.0,23.6615,23.6709,23.558,23.5862,45276.0
2019-08-02 13:10:00,25.07,25.08,25.0,25.01,30077.0,23.5768,23.5862,23.511,23.5204,30077.0
2019-08-02 13:20:00,25.01,25.05,25.0,25.03,19078.0,23.5204,23.558,23.511,23.5392,19078.0
2019-08-02 13:30:00,25.03,25.07,25.02,25.06,28792.0,23.5392,23.5768,23.5298,23.5674,28792.0
2019-08-02 13:40:00,25.07,25.11,25.06,25.1,40547.0,23.5768,23.6145,23.5674,23.6051,40547.0
2019-08-02 13:50:00,25.09,25.18,25.08,25.16,25301.0,23.5957,23.6803,23.5862,23.6615,25301.0
2019-08-02 14:00:00,25.15,25.18,25.11,25.16,19749.0,23.6521,23.6803,23.6145,23.6615,19749.0
2019-08-02 14:10:00,25.16,25.21,25.16,25.2,20072.0,23.6615,23.7085,23.6615,23.6991,20072.0
2019-08-02 14:20:00,25.2,25.23,25.17,25.19,24124.0,23.6991,23.7273,23.6709,23.6897,24124.0
2019-08-02 14:30:00,25.2,25.28,25.2,25.27,31088.0,23.6991,23.7743,23.6991,23.7649,31088.0
2019-08-02 14:40:00,25.27,25.28,25.21,25.26,50822.0,23.7649,23.7743,23.7085,23.7555,50822.0
2019-08-02 14:50:00,25.25,25.27,25.18,25.19,42053.0,23.7461,23.7649,23.6803,23.6897,42053.0
2019-08-02 15:00:00,25.19,25.23,25.18,25.2,38295.0,23.6897,23.7273,23.6803,23.6991,38295.0
2019-08-02 15:10:00,25.2,25.2,25.12,25.18,30207.0,23.6991,23.6991,23.6239,23.6803,30207.0
2019-08-02 15:20:00,25.19,25.25,25.18,25.24,34933.0,23.6897,23.7461,23.6803,23.7367,34933.0
2019-08-02 15:30:00,25.25,25.3,25.21,25.27,55759.0,23.7461,23.7931,23.7085,23.7649,55759.0
2019-08-02 15:40:00,25.26,25.28,25.19,25.2,77967.0,23.7555,23.7743,23.6897,23.6991,77967.0
2019-08-02 15:50:00,25.19,25.19,25.1,25.13,318423.0,23.6897,23.6897,23.6051,23.6333,318423.0
2019-08-05 09:30:00,24.54,24.54,24.14,24.36,130552.0,23.0784,23.0784,22.7022,22.9091,130552.0
2019-08-05 09:40:00,24.36,24.42,24.21,24.23,67822.0,22.9091,22.9656,22.7681,22.7869,67822.0
2019-08-05 09:50:00,24.23,24.26,24.1,24.14,109874.0,22.7869,22.8151,22.6646,22.7022,109874.0
2019-08-05 10:00:00,24.13,24.13,23.9,23.98,314348.0,22.6928,22.6928,22.4765,22.5518,314348.0
2019-08-05 10:10:00,23.98,24.12,23.96,24.08,149728.0,22.5518,22.6834,22.533,22.6458,149728.0
2019-08-05 10:20:00,24.08,24.15,24.05,24.11,46347.0,22.6458,22.7116,22.6176,22.674,46347.0
2019-08-05 10:30:00,24.1,24.17,24.06,24.14,71756.0,22.6646,22.7304,22.627,22.7022,71756.0
2019-08-05 10:40:00,24.15,24.27,24.15,24.26,69243.0,22.7116,22.8245,22.7116,22.8151,69243.0
2019-08-05 10:50:00,24.26,24.32,24.22,24.28,48461.0,22.8151,22.8715,22.7775,22.8339,48461.0
2019-08-05 11:00:00,24.28,24.44,24.26,24.43,37606.0,22.8339,22.9844,22.8151,22.975,37606.0
2019-08-05 11:10:00,24.43,24.53,24.43,24.48,50562.0,22.975,23.069,22.975,23.022,50562.0
2019-08-05 11:20:00,24.48,24.53,24.45,24.47,76232.0,23.022,23.069,22.9938,23.0126,76232.0
2019-08-05 11:30:00,24.48,24.51,24.4,24.43,41566.0,23.022,23.0502,22.9467,22.975,41566.0
2019-08-05 11:40:00,24.42,24.5,24.39,24.5,37798.0,22.9656,23.0408,22.9373,23.0408,37798.0
2019-08-05 11:50:00,24.51,24.53,24.43,24.43,54634.0,23.0502,23.069,22.975,22.975,54634.0
2019-08-05 12:00:00,24.43,24.44,24.32,24.38,25445.0,22.975,22.9844,22.8715,22.9279,25445.0
2019-08-05 12:10:00,24.38,24.39,24.34,24.35,87610.0,22.9279,22.9373,22.8903,22.8997,87610.0
2019-08-05 12:20:00,24.34,24.4,24.24,24.31,51905.0,22.8903,22.9467,22.7963,22.8621,51905.0
2019-08-05 12:30:00,24.31,24.33,24.22,24.32,45946.0,22.8621,22.8809,22.7775,22.8715,45946.0
2019-08-05 12:40:00,24.33,24.35,24.26,24.27,33016.0,22.8809,22.8997,22.8151,22.8245,33016.0
2019-08-05 12:50:00,24.26,24.35,24.26,24.3,41301.0,22.8151,22.8997,22.8151,22.8527,41301.0
2019-08-05 13:00:00,24.3,24.42,24.3,24.39,32330.0,22.8527,22.9656,22.8527,22.9373,32330.0
2019-08-05 13:10:00,24.39,24.45,24.38,24.42,29369.0,22.9373,22.9938,22.9279,22.9656,29369.0
2019-08-05 13:20:00,24.42,24.44,24.29,24.29,41332.0,22.9656,22.9844,22.8433,22.8433,41332.0
2019-08-05 13:30:00,24.29,24.34,24.25,24.33,34929.0,22.8433,22.8903,22.8057,22.8809,34929.0
2019-08-05 13:40:00,24.34,24.34,24.28,24.32,31878.0,22.8903,22.8903,22.8339,22.8715,31878.0
2019-08-05 13:50:00,24.32,24.36,24.29,24.31,39373.0,22.8715,22.9091,22.8433,22.8621,39373.0
2019-08-05 14:00:00,24.3,24.33,24.25,24.29,39638.0,22.8527,22.8809,22.8057,22.8433,39638.0
2019-08-05 14:10:00,24.28,24.28,24.22,24.23,18015.0,22.8339,22.8339,22.7775,22.7869,18015.0
2019-08-05 14:20:00,24.24,24.24,24.17,24.17,33120.0,22.7963,22.7963,22.7304,22.7304,33120.0
2019-08-05 14:30:00,24.18,24.22,24.12,24.18,76057.0,22.7399,22.7775,22.6834,22.7399,76057.0
2019-08-05 14:40:00,24.19,24.25,24.17,24.24,103679.0,22.7493,22.8057,22.7304,22.7963,103679.0
2019-08-05 14:50:00,24.25,24.26,24.16,24.18,53549.0,22.8057,22.8151,22.721,22.7399,53549.0
2019-08-05 15:00:00,24.19,24.22,24.14,24.19,212436.0,22.7493,22.7775,22.7022,22.7493,212436.0
2019-08-05 15:10:00,24.18,24.37,24.18,24.35,91453.0,22.7399,22.9185,22.7399,22.8997,91453.0
2019-08-05 15:20:00,24.35,24.42,24.34,24.37,73514.0,22.8997,22.9656,22.8903,22.9185,73514.0
2019-08-05 15:30:00,24.37,24.49,24.36,24.46,146557.0,22.9185,23.0314,22.9091,23.0032,146557.0
2019-08-05 15:40:00,24.45,24.5,24.38,24.39,118526.0,22.9938,23.0408,22.9279,22.9373,118526.0
2019-08-05 15:50:00,24.4,24.47,24.39,24.4,299780.0,22.9467,23.0126,22.9373,22.9467,299780.0
2019-08-06 09:30:00,24.35,24.9,24.35,24.83,133290.0,22.8997,23.417,22.8997,23.3511,133290.0
2019-08-06 09:40:00,24.83,24.91,24.8,24.91,37188.0,23.3511,23.4264,23.3229,23.4264,37188.0
2019-08-06 09:50:00,24.91,24.99,24.74,24.81,38211.0,23.4264,23.5016,23.2665,23.3323,38211.0
2019-08-06 10:00:00,24.81,24.81,24.68,24.68,114218.0,23.3323,23.3323,23.2101,23.2101,114218.0
2019-08-06 10:10:00,24.68,24.7,24.44,24.44,50941.0,23.2101,23.2289,22.9844,22.9844,50941.0
2019-08-06 10:20:00,24.45,24.6,24.42,24.58,30268.0,22.9938,23.1348,22.9656,23.116,30268.0
2019-08-06 10:30:00,24.58,24.62,24.53,24.61,28505.0,23.116,23.1536,23.069,23.1442,28505.0
2019-08-06 10:40:00,24.61,24.68,24.59,24.61,29009.0,23.1442,23.2101,23.1254,23.1442,29009.0
2019-08-06 10:50:00,24.61,24.71,24.61,24.71,21865.0,23.1442,23.2383,23.1442,23.2383,21865.0
2019-08-06 11:00:00,24.71,24.71,24.66,24.67,50869.0,23.2383,23.2383,23.1913,23.2007,50869.0
2019-08-06 11:10:00,24.66,24.66,24.57,24.57,85720.0,23.1913,23.1913,23.1066,23.1066,85720.0
2019-08-06 11:20:00,24.57,24.68,24.57,24.62,69699.0,23.1066,23.2101,23.1066,23.1536,69699.0
2019-08-06 11:30:00,24.62,24.62,24.51,24.56,42372.0,23.1536,23.1536,23.0502,23.0972,42372.0
2019-08-06 11:40:00,24.56,24.63,24.53,24.63,18712.0,23.0972,23.163,23.069,23.163,18712.0
2019-08-06 11:50:00,24.62,24.74,24.62,24.73,19307.0,23.1536,23.2665,23.1536,23.2571,19307.0
2019-08-06 12:00:00,24.74,24.76,24.69,24.73,44363.0,23.2665,23.2853,23.2195,23.2571,44363.0
2019-08-06 12:10:00,24.73,24.73,24.64,24.68,69912.0,23.2571,23.2571,23.1725,23.2101,69912.0
2019-08-06 12:20:00,24.68,24.76,24.65,24.68,85803.0,23.2101,23.2853,23.1819,23.2101,85803.0
2019-08-06 12:30:00,24.67,24.78,24.61,24.65,161840.0,23.2007,23.3041,23.1442,23.1819,161840.0
2019-08-06 12:40:00,24.65,24.67,24.63,24.67,24009.0,23.1819,23.2007,23.163,23.2007,24009.0
2019-08-06 12:50:00,24.66,24.71,24.64,24.67,15935.0,23.1913,23.2383,23.1725,23.2007,15935.0
2019-08-06 13:00:00,24.68,24.74,24.66,24.72,14445.0,23.2101,23.2665,23.1913,23.2477,14445.0
2019-08-06 13:10:00,24.71,24.75,24.7,24.71,12563.0,23.2383,23.2759,23.2289,23.2383,12563.0
2019-08-06 13:20:00,24.71,24.78,24.7,24.76,14179.0,23.2383,23.3041,23.2289,23.2853,14179.0
2019-08-06 13:30:00,24.76,24.79,24.73,24.79,19499.0,23.2853,23.3135,23.2571,23.3135,19499.0
2019-08-06 13:40:00,24.79,24.81,24.75,24.8,19649.0,23.3135,23.3323,23.2759,23.3229,19649.0
2019-08-06 13:50:00,24.8,24.93,24.79,24.91,63425.0,23.3229,23.4452,23.3135,23.4264,63425.0
2019-08-06 14:00:00,24.91,24.91,24.82,24.91,28474.0,23.4264,23.4264,23.3417,23.4264,28474.0
2019-08-06 14:10:00,24.9,25.03,24.9,24.95,51962.0,23.417,23.5392,23.417,23.464,51962.0
2019-08-06 14:20:00,24.96,25.01,24.95,24.98,23419.0,23.4734,23.5204,23.464,23.4922,23419.0
2019-08-06 14:30:00,24.98,25.03,24.93,24.99,32284.0,23.4922,23.5392,23.4452,23.5016,32284.0
2019-08-06 14:40:00,24.98,24.99,24.88,24.93,59953.0,23.4922,23.5016,23.3982,23.4452,59953.0
2019-08-06 14:50:00,24.94,24.96,24.9,24.94,21152.0,23.4546,23.4734,23.417,23.4546,21152.0
2019-08-06 15:00:00,24.94,25.0,24.92,24.94,52015.0,23.4546,23.511,23.4358,23.4546,52015.0
2019-08-06 15:10:00,24.93,25.01,24.92,25.01,28361.0,23.4452,23.5204,23.4358,23.5204,28361.0
2019-08-06 15:20:00,25.0,25.03,24.95,24.98,37357.0,23.511,23.5392,23.464,23.4922,37357.0
2019-08-06 15:30:00,24.97,25.03,24.93,25.01,54778.0,23.4828,23.5392,23.4452,23.5204,54778.0
2019-08-06 15:40:00,25.01,25.07,25.0,25.03,84460.0,23.5204,23.5768,23.511,23.5392,84460.0
2019-08-06 15:50:00,25.03,25.1,25.0,25.09,237996.0,23.5392,23.6051,23.511,23.5957,237996.0
2019-08-07 09:30:00,24.71,24.71,24.32,24.55,145301.0,23.2383,23.2383,22.8715,23.0878,145301.0
2019-08-07 09:40:00,24.56,24.56,24.16,24.17,184839.0,23.0972,23.0972,22.721,22.7304,184839.0
2019-08-07 09:50:00,24.17,24.42,24.15,24.39,42276.0,22.7304,22.9656,22.7116,22.9373,42276.0
2019-08-07 10:00:00,24.39,24.46,24.29,24.44,174395.0,22.9373,23.0032,22.8433,22.9844,174395.0
2019-08-07 10:10:00,24.44,24.5,24.39,24.4,153156.0,22.9844,23.0408,22.9373,22.9467,153156.0
2019-08-07 10:20:00,24.4,24.47,24.34,24.34,76262.0,22.9467,23.0126,22.8903,22.8903,76262.0
2019-08-07 10:30:00,24.35,24.51,24.35,24.42,94679.0,22.8997,23.0502,22.8997,22.9656,94679.0
2019-08-07 10:40:00,24.43,24.48,24.37,24.43,91860.0,22.975,23.022,22.9185,22.975,91860.0
2019-08-07 10:50:00,24.44,24.53,24.43,24.47,59908.0,22.9844,23.069,22.975,23.0126,59908.0
2019-08-07 11:00:00,24.47,24.47,24.36,24.39,45850.0,23.0126,23.0126,22.9091,22.9373,45850.0
2019-08-07 11:10:00,24.4,24.52,24.4,24.45,118068.0,22.9467,23.0596,22.9467,22.9938,118068.0
2019-08-07 11:20:00,24.45,24.5,24.41,24.5,111126.0,22.9938,23.0408,22.9562,23.0408,111126.0
2019-08-07 11:30:00,24.49,24.49,24.42,24.42,22228.0,23.0314,23.0314,22.9656,22.9656,22228.0
2019-08-07 11:40:00,24.43,24.45,24.37,24.4,19754.0,22.975,22.9938,22.9185,22.9467,19754.0
2019-08-07 11:50:00,24.39,24.41,24.35,24.37,21137.0,22.9373,22.9562,22.8997,22.9185,21137.0
2019-08-07 12:00:00,24.38,24.39,24.33,24.34,14842.0,22.9279,22.9373,22.8809,22.8903,14842.0
2019-08-07 12:10:00,24.34,24.43,24.33,24.4,34312.0,22.8903,22.975,22.8809,22.9467,34312.0
2019-08-07 12:20:00,24.39,24.41,24.38,24.4,24840.0,22.9373,22.9562,22.9279,22.9467,24840.0
2019-08-07 12:30:00,24.4,24.42,24.39,24.4,39788.0,22.9467,22.9656,22.9373,22.9467,39788.0
2019-08-07 12:40:00,24.4,24.41,24.38,24.38,41676.0,22.9467,22.9562,22.9279,22.9279,41676.0
2019-08-07 12:50:00,24.39,24.44,24.39,24.4,26805.0,22.9373,22.9844,22.9373,22.9467,26805.0
2019-08-07 13:00:00,24.4,24.41,24.37,24.4,30856.0,22.9467,22.9562,22.9185,22.9467,30856.0
2019-08-07 13:10:00,24.4,24.41,24.36,24.38,28593.0,22.9467,22.9562,22.9091,22.9279,28593.0
2019-08-07 13:20:00,24.39,24.41,24.37,24.4,14850.0,22.9373,22.9562,22.9185,22.9467,14850.0
2019-08-07 13:30:00,24.4,24.56,24.4,24.5,131036.0,22.9467,23.0972,22.9467,23.0408,131036.0
2019-08-07 13:40:00,24.51,24.52,24.42,24.43,78406.0,23.0502,23.0596,22.9656,22.975,78406.0
2019-08-07 13:50:00,24.43,24.46,24.39,24.44,123159.0,22.975,23.0032,22.9373,22.9844,123159.0
2019-08-07 14:00:00,24.44,24.52,24.44,24.5,60743.0,22.9844,23.0596,22.9844,23.0408,60743.0
2019-08-07 14:10:00,24.5,24.54,24.48,24.49,175032.0,23.0408,23.0784,23.022,23.0314,175032.0
2019-08-07 14:20:00,24.5,24.57,24.47,24.57,35285.0,23.0408,23.1066,23.0126,23.1066,35285.0
2019-08-07 14:30:00,24.56,24.56,24.49,24.51,48053.0,23.0972,23.0972,23.0314,23.0502,48053.0
2019-08-07 14:40:00,24.5,24.67,24.48,24.6,106059.0,23.0408,23.2007,23.022,23.1348,106059.0
2019-08-07 14:50:00,24.59,24.61,24.56,24.59,78858.0,23.1254,23.1442,23.0972,23.1254,78858.0
2019-08-07 15:00:00,24.58,24.59,24.48,24.49,61060.0,23.116,23.1254,23.022,23.0314,61060.0
2019-08-07 15:10:00,24.48,24.5,24.4,24.46,91380.0,23.022,23.0408,22.9467,23.0032,91380.0
2019-08-07 15:20:00,24.46,24.47,24.44,24.46,143064.0,23.0032,23.0126,22.9844,23.0032,143064.0
2019-08-07 15:30:00,24.45,24.56,24.45,24.54,205970.0,22.9938,23.0972,22.9938,23.0784,205970.0
2019-08-07 15:40:00,24.54,24.54,24.42,24.43,178407.0,23.0784,23.0784,22.9656,22.975,178407.0
2019-08-07 15:50:00,24.44,24.51,24.41,24.46,361242.0,22.9844,23.0502,22.9562,23.0032,361242.0
2019-08-08 09:30:00,24.91,25.15,24.81,24.97,128167.0,23.4264,23.6521,23.3323,23.4828,128167.0
2019-08-08 09:40:00,24.97,25.0,24.79,24.85,101249.0,23.4828,23.511,23.3135,23.3699,101249.0
2019-08-08 09:50:00,24.85,25.03,24.78,24.99,91609.0,23.3699,23.5392,23.3041,23.5016,91609.0
2019-08-08 10:00:00,25.0,25.1,24.96,25.06,40963.0,23.511,23.6051,23.4734,23.5674,40963.0
2019-08-08 10:10:00,25.05,25.09,25.01,25.04,41051.0,23.558,23.5957,23.5204,23.5486,41051.0
2019-08-08 10:20:00,25.04,25.06,25.0,25.01,32354.0,23.5486,23.5674,23.511,23.5204,32354.0
2019-08-08 10:30:00,25.01,25.11,25.01,25.04,83631.0,23.5204,23.6145,23.5204,23.5486,83631.0
2019-08-08 10:40:00,25.04,25.08,25.01,25.04,53798.0,23.5486,23.5862,23.5204,23.5486,53798.0
2019-08-08 10:50:00,25.03,25.15,25.03,25.09,146125.0,23.5392,23.6521,23.5392,23.5957,146125.0
2019-08-08 11:00:00,25.08,25.14,25.07,25.11,83796.0,23.5862,23.6427,23.5768,23.6145,83796.0
2019-08-08 11:10:00,25.1,25.12,25.04,25.04,119193.0,23.6051,23.6239,23.5486,23.5486,119193.0
2019-08-08 11:20:00,25.05,25.13,25.0,25.01,261926.0,23.558,23.6333,23.511,23.5204,261926.0
2019-08-08 11:30:00,25.0,25.03,24.96,24.97,102988.0,23.511,23.5392,23.4734,23.4828,102988.0
2019-08-08 11:40:00,24.97,24.98,24.88,24.88,144137.0,23.4828,23.4922,23.3982,23.3982,144137.0
2019-08-08 11:50:00,24.88,24.89,24.84,24.87,133556.0,23.3982,23.4076,23.3605,23.3888,133556.0
2019-08-08 12:00:00,24.87,25.12,24.84,25.05,253622.0,23.3888,23.6239,23.3605,23.558,253622.0
2019-08-08 12:10:00,25.05,25.17,25.04,25.17,61227.0,23.558,23.6709,23.5486,23.6709,61227.0
2019-08-08 12:20:00,25.16,25.2,25.12,25.13,32862.0,23.6615,23.6991,23.6239,23.6333,32862.0
2019-08-08 12:30:00,25.13,25.19,25.12,25.15,37207.0,23.6333,23.6897,23.6239,23.6521,37207.0
2019-08-08 12:40:00,25.14,25.17,25.12,25.15,17945.0,23.6427,23.6709,23.6239,23.6521,17945.0
2019-08-08 12:50:00,25.14,25.15,25.07,25.09,29649.0,23.6427,23.6521,23.5768,23.5957,29649.0
2019-08-08 13:00:00,25.1,25.13,25.03,25.06,38409.0,23.6051,23.6333,23.5392,23.5674,38409.0
2019-08-08 13:10:00,25.06,25.09,25.03,25.05,30860.0,23.5674,23.5957,23.5392,23.558,30860.0
2019-08-08 13:20:00,25.05,25.1,25.04,25.09,22058.0,23.558,23.6051,23.5486,23.5957,22058.0
2019-08-08 13:30:00,25.08,25.13,25.08,25.09,30072.0,23.5862,23.6333,23.5862,23.5957,30072.0
2019-08-08 13:40:00,25.09,25.12,25.08,25.1,27702.0,23.5957,23.6239,23.5862,23.6051,27702.0
2019-08-08 13:50:00,25.1,25.14,25.1,25.13,26744.0,23.6051,23.6427,23.6051,23.6333,26744.0
2019-08-08 14:00:00,25.12,25.13,25.06,25.08,14805.0,23.6239,23.6333,23.5674,23.5862,14805.0
2019-08-08 14:10:00,25.08,25.11,25.05,25.08,31861.0,23.5862,23.6145,23.558,23.5862,31861.0
2019-08-08 14:20:00,25.08,25.08,25.05,25.07,34797.0,23.5862,23.5862,23.558,23.5768,34797.0
2019-08-08 14:30:00,25.07,25.11,25.06,25.1,32815.0,23.5768,23.6145,23.5674,23.6051,32815.0
2019-08-08 14:40:00,25.1,25.17,25.08,25.09,37892.0,23.6051,23.6709,23.5862,23.5957,37892.0
2019-08-08 14:50:00,25.09,25.17,25.09,25.17,22697.0,23.5957,23.6709,23.5957,23.6709,22697.0
2019-08-08 15:00:00,25.17,25.24,25.15,25.24,58712.0,23.6709,23.7367,23.6521,23.7367,58712.0
2019-08-08 15:10:00,25.24,25.24,25.14,25.18,82736.0,23.7367,23.7367,23.6427,23.6803,82736.0
2019-08-08 15:20:00,25.18,25.19,25.06,25.07,58417.0,23.6803,23.6897,23.5674,23.5768,58417.0
2019-08-08 15:30:00,25.07,25.18,25.06,25.15,97000.0,23.5768,23.6803,23.5674,23.6521,97000.0
2019-08-08 15:40:00,25.15,25.24,25.14,25.19,120305.0,23.6521,23.7367,23.6427,23.6897,120305.0
2019-08-08 15:50:00,25.18,25.24,25.13,25.19,257476.0,23.6803,23.7367,23.6333,23.6897,257476.0
2019-08-09 09:30:00,25.13,25.17,25.03,25.13,57447.0,23.6333,23.6709,23.5392,23.6333,57447.0
2019-08-09 09:40:00,25.13,25.16,25.03,25.03,20151.0,23.6333,23.6615,23.5392,23.5392,20151.0
2019-08-09 09:50:00,25.03,25.1,25.0,25.07,17806.0,23.5392,23.6051,23.511,23.5768,17806.0
2019-08-09 10:00:00,25.08,25.19,25.07,25.1,23573.0,23.5862,23.6897,23.5768,23.6051,23573.0
2019-08-09 10:10:00,25.1,25.18,25.07,25.08,24216.0,23.6051,23.6803,23.5768,23.5862,24216.0
2019-08-09 10:20:00,25.1,25.11,25.05,25.05,19827.0,23.6051,23.6145,23.558,23.558,19827.0
2019-08-09 10:30:00,25.05,25.1,25.0,25.06,43481.0,23.558,23.6051,23.511,23.5674,43481.0
2019-08-09 10:40:00,25.06,25.1,25.04,25.1,11567.0,23.5674,23.6051,23.5486,23.6051,11567.0
2019-08-09 10:50:00,25.1,25.12,25.02,25.03,47368.0,23.6051,23.6239,23.5298,23.5392,47368.0
2019-08-09 11:00:00,25.04,25.06,24.98,25.02,44903.0,23.5486,23.5674,23.4922,23.5298,44903.0
2019-08-09 11:10:00,25.02,25.06,24.97,25.0,66703.0,23.5298,23.5674,23.4828,23.511,66703.0
2019-08-09 11:20:00,25.0,25.02,24.95,25.0,53395.0,23.511,23.5298,23.464,23.511,53395.0
2019-08-09 11:30:00,25.0,25.03,24.95,24.96,24362.0,23.511,23.5392,23.464,23.4734,24362.0
2019-08-09 11:40:00,24.96,25.01,24.96,25.01,23546.0,23.4734,23.5204,23.4734,23.5204,23546.0
2019-08-09 11:50:00,25.01,25.03,24.98,25.0,33687.0,23.5204,23.5392,23.4922,23.511,33687.0
2019-08-09 12:00:00,25.02,25.05,24.99,25.02,18301.0,23.5298,23.558,23.5016,23.5298,18301.0
2019-08-09 12:10:00,25.01,25.06,25.0,25.03,16571.0,23.5204,23.5674,23.511,23.5392,16571.0
2019-08-09 12:20:00,25.03,25.06,25.0,25.04,11859.0,23.5392,23.5674,23.511,23.5486,11859.0
2019-08-09 12:30:00,25.04,25.08,25.03,25.07,16300.0,23.5486,23.5862,23.5392,23.5768,16300.0
2019-08-09 12:40:00,25.06,25.1,25.04,25.09,13349.0,23.5674,23.6051,23.5486,23.5957,13349.0
2019-08-09 12:50:00,25.1,25.19,25.09,25.1,29758.0,23.6051,23.6897,23.5957,23.6051,29758.0
2019-08-09 13:00:00,25.11,25.15,25.1,25.13,17305.0,23.6145,23.6521,23.6051,23.6333,17305.0
2019-08-09 13:10:00,25.12,25.18,25.1,25.16,18881.0,23.6239,23.6803,23.6051,23.6615,18881.0
2019-08-09 13:20:00,25.16,25.2,25.15,25.19,20803.0,23.6615,23.6991,23.6521,23.6897,20803.0
2019-08-09 13:30:00,25.2,25.23,25.19,25.21,36420.0,23.6991,23.7273,23.6897,23.7085,36420.0
2019-08-09 13:40:00,25.21,25.21,25.16,25.2,25848.0,23.7085,23.7085,23.6615,23.6991,25848.0
2019-08-09 13:50:00,25.2,25.21,25.14,25.17,66958.0,23.6991,23.7085,23.6427,23.6709,66958.0
2019-08-09 14:00:00,25.17,25.19,25.14,25.17,16397.0,23.6709,23.6897,23.6427,23.6709,16397.0
2019-08-09 14:10:00,25.17,25.19,25.14,25.16,10800.0,23.6709,23.6897,23.6427,23.6615,10800.0
2019-08-09 14:20:00,25.15,25.2,25.14,25.2,13520.0,23.6521,23.6991,23.6427,23.6991,13520.0
2019-08-09 14:30:00,25.2,25.2,25.14,25.16,15038.0,23.6991,23.6991,23.6427,23.6615,15038.0
2019-08-09 14:40:00,25.16,25.19,25.15,25.18,13259.0,23.6615,23.6897,23.6521,23.6803,13259.0
2019-08-09 14:50:00,25.17,25.2,25.14,25.17,18100.0,23.6709,23.6991,23.6427,23.6709,18100.0
2019-08-09 15:00:00,25.18,25.27,25.16,25.26,22720.0,23.6803,23.7649,23.6615,23.7555,22720.0
2019-08-09 15:10:00,25.26,25.27,25.2,25.22,24462.0,23.7555,23.7649,23.6991,23.7179,24462.0
2019-08-09 15:20:00,25.21,25.25,25.19,25.23,26266.0,23.7085,23.7461,23.6897,23.7273,26266.0
2019-08-09 15:30:00,25.23,25.29,25.23,25.28,42647.0,23.7273,23.7837,23.7273,23.7743,42647.0
2019-08-09 15:40:00,25.28,25.28,25.21,25.22,53899.0,23.7743,23.7743,23.7085,23.7179,53899.0
2019-08-09 15:50:00,25.21,25.22,25.14,25.17,241501.0,23.7085,23.7179,23.6427,23.6709,241501.0
2019-08-12 09:30:00,24.78,24.83,24.49,24.52,74419.0,23.3041,23.3511,23.0314,23.0596,74419.0
2019-08-12 09:40:00,24.52,24.66,24.5,24.57,19467.0,23.0596,23.1913,23.0408,23.1066,19467.0
2019-08-12 09:50:00,24.57,24.58,24.49,24.53,27716.0,23.1066,23.116,23.0314,23.069,27716.0
2019-08-12 10:00:00,24.54,24.64,24.54,24.56,22060.0,23.0784,23.1725,23.0784,23.0972,22060.0
2019-08-12 10:10:00,24.55,24.61,24.53,24.58,18098.0,23.0878,23.1442,23.069,23.116,18098.0
2019-08-12 10:20:00,24.58,24.68,24.57,24.62,38075.0,23.116,23.2101,23.1066,23.1536,38075.0
2019-08-12 10:30:00,24.62,24.69,24.56,24.56,36538.0,23.1536,23.2195,23.0972,23.0972,36538.0
2019-08-12 10:40:00,24.57,24.58,24.53,24.53,12920.0,23.1066,23.116,23.069,23.069,12920.0
2019-08-12 10:50:00,24.54,24.57,24.53,24.53,26777.0,23.0784,23.1066,23.069,23.069,26777.0
2019-08-12 11:00:00,24.53,24.54,24.5,24.5,60082.0,23.069,23.0784,23.0408,23.0408,60082.0
2019-08-12 11:10:00,24.51,24.53,24.46,24.5,55935.0,23.0502,23.069,23.0032,23.0408,55935.0
2019-08-12 11:20:00,24.51,24.52,24.49,24.52,49233.0,23.0502,23.0596,23.0314,23.0596,49233.0
2019-08-12 11:30:00,24.53,24.55,24.45,24.48,109061.0,23.069,23.0878,22.9938,23.022,109061.0
2019-08-12 11:40:00,24.48,24.57,24.48,24.52,32198.0,23.022,23.1066,23.022,23.0596,32198.0
2019-08-12 11:50:00,24.52,24.54,24.48,24.51,18482.0,23.0596,23.0784,23.022,23.0502,18482.0
2019-08-12 12:00:00,24.49,24.5,24.39,24.46,41788.0,23.0314,23.0408,22.9373,23.0032,41788.0
2019-08-12 12:10:00,24.46,24.49,24.42,24.46,13707.0,23.0032,23.0314,22.9656,23.0032,13707.0
2019-08-12 12:20:00,24.46,24.5,24.44,24.5,15528.0,23.0032,23.0408,22.9844,23.0408,15528.0
2019-08-12 12:30:00,24.49,24.53,24.49,24.52,28050.0,23.0314,23.069,23.0314,23.0596,28050.0
2019-08-12 12:40:00,24.53,24.53,24.45,24.5,27581.0,23.069,23.069,22.9938,23.0408,27581.0
2019-08-12 12:50:00,24.5,24.52,24.46,24.5,14888.0,23.0408,23.0596,23.0032,23.0408,14888.0
2019-08-12 13:00:00,24.5,24.52,24.49,24.51,21093.0,23.0408,23.0596,23.0314,23.0502,21093.0
2019-08-12 13:10:00,24.52,24.53,24.48,24.49,36160.0,23.0596,23.069,23.022,23.0314,36160.0
2019-08-12 13:20:00,24.5,24.53,24.49,24.52,14291.0,23.0408,23.069,23.0314,23.0596,14291.0
2019-08-12 13:30:00,24.51,24.52,24.48,24.48,23458.0,23.0502,23.0596,23.022,23.022,23458.0
2019-08-12 13:40:00,24.48,24.53,24.43,24.44,88120.0,23.022,23.069,22.975,22.9844,88120.0
2019-08-12 13:50:00,24.44,24.45,24.39,24.45,33328.0,22.9844,22.9938,22.9373,22.9938,33328.0
2019-08-12 14:00:00,24.44,24.48,24.44,24.47,45446.0,22.9844,23.022,22.9844,23.0126,45446.0
2019-08-12 14:10:00,24.47,24.48,24.44,24.45,33140.0,23.0126,23.022,22.9844,22.9938,33140.0
2019-08-12 14:20:00,24.45,24.46,24.39,24.42,76365.0,22.9938,23.0032,22.9373,22.9656,76365.0
2019-08-12 14:30:00,24.41,24.45,24.39,24.44,57512.0,22.9562,22.9938,22.9373,22.9844,57512.0
2019-08-12 14:40:00,24.43,24.43,24.36,24.38,32765.0,22.975,22.975,22.9091,22.9279,32765.0
2019-08-12 14:50:00,24.38,24.42,24.35,24.4,23338.0,22.9279,22.9656,22.8997,22.9467,23338.0
2019-08-12 15:00:00,24.39,24.44,24.37,24.41,36202.0,22.9373,22.9844,22.9185,22.9562,36202.0
2019-08-12 15:10:00,24.4,24.42,24.38,24.4,37942.0,22.9467,22.9656,22.9279,22.9467,37942.0
2019-08-12 15:20:00,24.4,24.42,24.32,24.42,44466.0,22.9467,22.9656,22.8715,22.9656,44466.0
2019-08-12 15:30:00,24.42,24.44,24.36,24.38,7392.0,22.9656,22.9844,22.9091,22.9279,7392.0
2019-08-12 15:40:00,24.38,24.39,24.37,24.38,4305.0,22.9279,22.9373,22.9185,22.9279,4305.0
2019-08-12 15:50:00,24.39,24.5,24.37,24.47,86804.0,22.9373,23.0408,22.9185,23.0126,86804.0
2019-08-13 09:30:00,24.22,24.58,24.22,24.58,60819.0,22.7775,23.116,22.7775,23.116,60819.0
2019-08-13 09:40:00,24.57,24.82,24.48,24.8,47970.0,23.1066,23.3417,23.022,23.3229,47970.0
2019-08-13 09:50:00,24.81,24.84,24.69,24.77,60567.0,23.3323,23.3605,23.2195,23.2947,60567.0
2019-08-13 10:00:00,24.76,24.77,24.6,24.73,83603.0,23.2853,23.2947,23.1348,23.2571,83603.0
2019-08-13 10:10:00,24.74,24.79,24.62,24.79,30691.0,23.2665,23.3135,23.1536,23.3135,30691.0
2019-08-13 10:20:00,24.8,24.88,24.77,24.87,33730.0,23.3229,23.3982,23.2947,23.3888,33730.0
2019-08-13 10:30:00,24.88,24.9,24.73,24.77,111760.0,23.3982,23.417,23.2571,23.2947,111760.0
2019-08-13 10:40:00,24.77,24.78,24.67,24.75,65140.0,23.2947,23.3041,23.2007,23.2759,65140.0
2019-08-13 10:50:00,24.75,24.78,24.69,24.7,45645.0,23.2759,23.3041,23.2195,23.2289,45645.0
2019-08-13 11:00:00,24.71,24.77,24.7,24.75,29265.0,23.2383,23.2947,23.2289,23.2759,29265.0
2019-08-13 11:10:00,24.75,24.84,24.73,24.75,41938.0,23.2759,23.3605,23.2571,23.2759,41938.0
2019-08-13 11:20:00,24.75,24.77,24.6,24.61,94794.0,23.2759,23.2947,23.1348,23.1442,94794.0
2019-08-13 11:30:00,24.6,24.63,24.55,24.6,44768.0,23.1348,23.163,23.0878,23.1348,44768.0
2019-08-13 11:40:00,24.61,24.82,24.61,24.81,91455.0,23.1442,23.3417,23.1442,23.3323,91455.0
2019-08-13 11:50:00,24.81,24.88,24.81,24.86,36198.0,23.3323,23.3982,23.3323,23.3794,36198.0
2019-08-13 12:00:00,24.86,24.89,24.79,24.8,13610.0,23.3794,23.4076,23.3135,23.3229,13610.0
2019-08-13 12:10:00,24.81,24.85,24.79,24.82,16903.0,23.3323,23.3699,23.3135,23.3417,16903.0
2019-08-13 12:20:00,24.83,24.97,24.82,24.94,53638.0,23.3511,23.4828,23.3417,23.4546,53638.0
2019-08-13 12:30:00,24.93,24.99,24.9,24.96,39667.0,23.4452,23.5016,23.417,23.4734,39667.0
2019-08-13 12:40:00,24.96,24.98,24.94,24.96,10524.0,23.4734,23.4922,23.4546,23.4734,10524.0
2019-08-13 12:50:00,24.96,25.03,24.91,25.0,104776.0,23.4734,23.5392,23.4264,23.511,104776.0
2019-08-13 13:00:00,25.0,25.02,24.95,24.98,94436.0,23.511,23.5298,23.464,23.4922,94436.0
2019-08-13 13:10:00,24.98,25.04,24.91,24.95,51769.0,23.4922,23.5486,23.4264,23.464,51769.0
2019-08-13 13:20:00,24.94,25.0,24.91,24.99,31489.0,23.4546,23.511,23.4264,23.5016,31489.0
2019-08-13 13:30:00,24.99,25.02,24.98,24.99,23708.0,23.5016,23.5298,23.4922,23.5016,23708.0
2019-08-13 13:40:00,25.01,25.02,24.97,24.98,27628.0,23.5204,23.5298,23.4828,23.4922,27628.0
2019-08-13 13:50:00,24.98,25.0,24.95,25.0,16935.0,23.4922,23.511,23.464,23.511,16935.0
2019-08-13 14:00:00,25.0,25.02,24.97,25.0,15520.0,23.511,23.5298,23.4828,23.511,15520.0
2019-08-13 14:10:00,25.0,25.0,24.96,24.96,32381.0,23.511,23.511,23.4734,23.4734,32381.0
2019-08-13 14:20:00,24.97,24.98,24.92,24.93,53817.0,23.4828,23.4922,23.4358,23.4452,53817.0
2019-08-13 14:30:00,24.93,24.95,24.89,24.95,26152.0,23.4452,23.464,23.4076,23.464,26152.0
2019-08-13 14:40:00,24.94,24.95,24.89,24.91,29696.0,23.4546,23.464,23.4076,23.4264,29696.0
2019-08-13 14:50:00,24.9,25.01,24.89,24.99,70698.0,23.417,23.5204,23.4076,23.5016,70698.0
2019-08-13 15:00:00,25.0,25.01,24.98,25.01,93171.0,23.511,23.5204,23.4922,23.5204,93171.0
2019-08-13 15:10:00,25.01,25.03,24.98,24.98,55412.0,23.5204,23.5392,23.4922,23.4922,55412.0
2019-08-13 15:20:00,24.98,25.0,24.94,25.0,25838.0,23.4922,23.511,23.4546,23.511,25838.0
2019-08-13 15:30:00,25.0,25.03,24.98,25.02,50162.0,23.511,23.5392,23.4922,23.5298,50162.0
2019-08-13 15:40:00,25.02,25.04,24.98,25.01,61919.0,23.5298,23.5486,23.4922,23.5204,61919.0
2019-08-13 15:50:00,25.02,25.07,24.98,25.03,201242.0,23.5298,23.5768,23.4922,23.5392,201242.0
2019-08-14 09:30:00,24.37,24.58,24.28,24.51,64354.0,22.9185,23.116,22.8339,23.0502,64354.0
2019-08-14 09:40:00,24.52,24.62,24.5,24.58,73497.0,23.0596,23.1536,23.0408,23.116,73497.0
2019-08-14 09:50:00,24.58,24.64,24.52,24.62,67452.0,23.116,23.1725,23.0596,23.1536,67452.0
2019-08-14 10:00:00,24.61,24.62,24.56,24.61,235573.0,23.1442,23.1536,23.0972,23.1442,235573.0
2019-08-14 10:10:00,24.61,24.66,24.57,24.59,27770.0,23.1442,23.1913,23.1066,23.1254,27770.0
2019-08-14 10:20:00,24.59,24.72,24.59,24.72,36631.0,23.1254,23.2477,23.1254,23.2477,36631.0
2019-08-14 10:30:00,24.72,24.76,24.67,24.7,45953.0,23.2477,23.2853,23.2007,23.2289,45953.0
2019-08-14 10:40:00,24.7,24.7,24.57,24.59,20913.0,23.2289,23.2289,23.1066,23.1254,20913.0
2019-08-14 10:50:00,24.58,24.58,24.45,24.46,44228.0,23.116,23.116,22.9938,23.0032,44228.0
2019-08-14 11:00:00,24.45,24.47,24.38,24.39,35913.0,22.9938,23.0126,22.9279,22.9373,35913.0
2019-08-14 11:10:00,24.39,24.43,24.37,24.41,41861.0,22.9373,22.975,22.9185,22.9562,41861.0
2019-08-14 11:20:00,24.4,24.53,24.4,24.46,82244.0,22.9467,23.069,22.9467,23.0032,82244.0
2019-08-14 11:30:00,24.46,24.52,24.44,24.46,31031.0,23.0032,23.0596,22.9844,23.0032,31031.0
2019-08-14 11:40:00,24.47,24.47,24.36,24.37,44403.0,23.0126,23.0126,22.9091,22.9185,44403.0
2019-08-14 11:50:00,24.38,24.41,24.29,24.33,27681.0,22.9279,22.9562,22.8433,22.8809,27681.0
2019-08-14 12:00:00,24.31,24.31,24.22,24.22,29873.0,22.8621,22.8621,22.7775,22.7775,29873.0
2019-08-14 12:10:00,24.22,24.3,24.22,24.3,32838.0,22.7775,22.8527,22.7775,22.8527,32838.0
2019-08-14 12:20:00,24.3,24.31,24.25,24.26,27959.0,22.8527,22.8621,22.8057,22.8151,27959.0
2019-08-14 12:30:00,24.27,24.28,24.24,24.28,67060.0,22.8245,22.8339,22.7963,22.8339,67060.0
2019-08-14 12:40:00,24.27,24.3,24.26,24.28,36740.0,22.8245,22.8527,22.8151,22.8339,36740.0
2019-08-14 12:50:00,24.27,24.3,24.23,24.23,26261.0,22.8245,22.8527,22.7869,22.7869,26261.0
2019-08-14 13:00:00,24.23,24.29,24.2,24.24,23124.0,22.7869,22.8433,22.7587,22.7963,23124.0
2019-08-14 13:10:00,24.24,24.25,24.17,24.19,25555.0,22.7963,22.8057,22.7304,22.7493,25555.0
2019-08-14 13:20:00,24.19,24.32,24.19,24.28,17089.0,22.7493,22.8715,22.7493,22.8339,17089.0
2019-08-14 13:30:00,24.28,24.35,24.25,24.34,21220.0,22.8339,22.8997,22.8057,22.8903,21220.0
2019-08-14 13:40:00,24.34,24.35,24.3,24.33,11198.0,22.8903,22.8997,22.8527,22.8809,11198.0
2019-08-14 13:50:00,24.33,24.33,24.28,24.3,39207.0,22.8809,22.8809,22.8339,22.8527,39207.0
2019-08-14 14:00:00,24.3,24.32,24.25,24.28,28702.0,22.8527,22.8715,22.8057,22.8339,28702.0
2019-08-14 14:10:00,24.28,24.29,24.26,24.28,15534.0,22.8339,22.8433,22.8151,22.8339,15534.0
2019-08-14 14:20:00,24.27,24.29,24.26,24.29,16085.0,22.8245,22.8433,22.8151,22.8433,16085.0
2019-08-14 14:30:00,24.29,24.3,24.22,24.23,26811.0,22.8433,22.8527,22.7775,22.7869,26811.0
2019-08-14 14:40:00,24.22,24.25,24.19,24.23,29990.0,22.7775,22.8057,22.7493,22.7869,29990.0
2019-08-14 14:50:00,24.23,24.31,24.22,24.3,32320.0,22.7869,22.8621,22.7775,22.8527,32320.0
2019-08-14 15:00:00,24.31,24.35,24.28,24.34,54304.0,22.8621,22.8997,22.8339,22.8903,54304.0
2019-08-14 15:10:00,24.33,24.34,24.26,24.31,35401.0,22.8809,22.8903,22.8151,22.8621,35401.0
2019-08-14 15:20:00,24.3,24.45,24.27,24.41,56215.0,22.8527,22.9938,22.8245,22.9562,56215.0
2019-08-14 15:30:00,24.4,24.41,24.32,24.37,58877.0,22.9467,22.9562,22.8715,22.9185,58877.0
2019-08-14 15:40:00,24.36,24.39,24.32,24.37,56660.0,22.9091,22.9373,22.8715,22.9185,56660.0
2019-08-14 15:50:00,24.37,24.44,24.3,24.32,179477.0,22.9185,22.9844,22.8527,22.8715,179477.0
2019-08-15 09:30:00,24.51,24.64,24.43,24.45,38898.0,23.0502,23.1725,22.975,22.9938,38898.0
2019-08-15 09:40:00,24.44,24.45,24.33,24.35,31599.0,22.9844,22.9938,22.8809,22.8997,31599.0
2019-08-15 09:50:00,24.34,24.37,24.25,24.35,39720.0,22.8903,22.9185,22.8057,22.8997,39720.0
2019-08-15 10:00:00,24.33,24.36,24.29,24.3,20703.0,22.8809,22.9091,22.8433,22.8527,20703.0
2019-08-15 10:10:00,24.29,24.31,24.17,24.19,30856.0,22.8433,22.8621,22.7304,22.7493,30856.0
2019-08-15 10:20:00,24.18,24.25,24.17,24.17,14617.0,22.7399,22.8057,22.7304,22.7304,14617.0
2019-08-15 10:30:00,24.16,24.28,24.12,24.23,27383.0,22.721,22.8339,22.6834,22.7869,27383.0
2019-08-15 10:40:00,24.21,24.32,24.21,24.25,23896.0,22.7681,22.8715,22.7681,22.8057,23896.0
2019-08-15 10:50:00,24.25,24.32,24.24,24.3,19839.0,22.8057,22.8715,22.7963,22.8527,19839.0
2019-08-15 11:00:00,24.3,24.3,24.23,24.25,13120.0,22.8527,22.8527,22.7869,22.8057,13120.0
2019-08-15 11:10:00,24.23,24.24,24.19,24.23,8894.0,22.7869,22.7963,22.7493,22.7869,8894.0
2019-08-15 11:20:00,24.22,24.28,24.18,24.27,28421.0,22.7775,22.8339,22.7399,22.8245,28421.0
2019-08-15 11:30:00,24.28,24.33,24.27,24.33,14311.0,22.8339,22.8809,22.8245,22.8809,14311.0
2019-08-15 11:40:00,24.32,24.32,24.22,24.25,56645.0,22.8715,22.8715,22.7775,22.8057,56645.0
2019-08-15 11:50:00,24.26,24.33,24.25,24.32,42176.0,22.8151,22.8809,22.8057,22.8715,42176.0
2019-08-15 12:00:00,24.32,24.34,24.29,24.3,10890.0,22.8715,22.8903,22.8433,22.8527,10890.0
2019-08-15 12:10:00,24.29,24.32,24.26,24.3,51561.0,22.8433,22.8715,22.8151,22.8527,51561.0
2019-08-15 12:20:00,24.3,24.33,24.21,24.21,24056.0,22.8527,22.8809,22.7681,22.7681,24056.0
2019-08-15 12:30:00,24.21,24.26,24.21,24.23,41958.0,22.7681,22.8151,22.7681,22.7869,41958.0
2019-08-15 12:40:00,24.23,24.24,24.2,24.21,20558.0,22.7869,22.7963,22.7587,22.7681,20558.0
2019-08-15 12:50:00,24.21,24.25,24.2,24.21,16120.0,22.7681,22.8057,22.7587,22.7681,16120.0
2019-08-15 13:00:00,24.22,24.29,24.22,24.23,12989.0,22.7775,22.8433,22.7775,22.7869,12989.0
2019-08-15 13:10:00,24.24,24.24,24.21,24.24,25771.0,22.7963,22.7963,22.7681,22.7963,25771.0
2019-08-15 13:20:00,24.23,24.24,24.14,24.16,33409.0,22.7869,22.7963,22.7022,22.721,33409.0
2019-08-15 13:30:00,24.16,24.19,24.11,24.12,12420.0,22.721,22.7493,22.674,22.6834,12420.0
2019-08-15 13:40:00,24.12,24.13,24.07,24.09,25645.0,22.6834,22.6928,22.6364,22.6552,25645.0
2019-08-15 13:50:00,24.1,24.1,23.93,23.95,54939.0,22.6646,22.6646,22.5047,22.5236,54939.0
2019-08-15 14:00:00,23.94,24.0,23.91,23.95,112768.0,22.5141,22.5706,22.4859,22.5236,112768.0
2019-08-15 14:10:00,23.95,24.03,23.95,23.99,25641.0,22.5236,22.5988,22.5236,22.5612,25641.0
2019-08-15 14:20:00,23.99,24.04,23.98,24.0,13726.0,22.5612,22.6082,22.5518,22.5706,13726.0
2019-08-15 14:30:00,24.01,24.01,23.95,23.96,33101.0,22.58,22.58,22.5236,22.533,33101.0
2019-08-15 14:40:00,23.96,24.02,23.95,24.0,13988.0,22.533,22.5894,22.5236,22.5706,13988.0
2019-08-15 14:50:00,24.0,24.0,23.95,24.0,16961.0,22.5706,22.5706,22.5236,22.5706,16961.0
2019-08-15 15:00:00,24.0,24.11,24.0,24.09,31049.0,22.5706,22.674,22.5706,22.6552,31049.0
2019-08-15 15:10:00,24.1,24.1,24.01,24.04,32570.0,22.6646,22.6646,22.58,22.6082,32570.0
2019-08-15 15:20:00,24.04,24.07,23.96,23.98,91722.0,22.6082,22.6364,22.533,22.5518,91722.0
2019-08-15 15:30:00,23.98,24.0,23.94,23.95,44976.0,22.5518,22.5706,22.5141,22.5236,44976.0
2019-08-15 15:40:00,23.94,23.96,23.92,23.96,123350.0,22.5141,22.533,22.4953,22.533,123350.0
2019-08-15 15:50:00,23.96,24.03,23.94,23.98,310091.0,22.533,22.5988,22.5141,22.5518,310091.0
2019-08-16 09:30:00,23.97,24.23,23.97,24.21,117702.0,22.5424,22.7869,22.5424,22.7681,117702.0
2019-08-16 09:40:00,24.21,24.28,24.14,24.19,27395.0,22.7681,22.8339,22.7022,22.7493,27395.0
2019-08-16 09:50:00,24.19,24.22,24.16,24.19,28086.0,22.7493,22.7775,22.721,22.7493,28086.0
2019-08-16 10:00:00,24.21,24.22,24.17,24.19,16632.0,22.7681,22.7775,22.7304,22.7493,16632.0
2019-08-16 10:10:00,24.19,24.22,24.17,24.18,10630.0,22.7493,22.7775,22.7304,22.7399,10630.0
2019-08-16 10:20:00,24.18,24.31,24.18,24.27,28245.0,22.7399,22.8621,22.7399,22.8245,28245.0
2019-08-16 10:30:00,24.27,24.42,24.27,24.38,42105.0,22.8245,22.9656,22.8245,22.9279,42105.0
2019-08-16 10:40:00,24.38,24.4,24.32,24.37,15032.0,22.9279,22.9467,22.8715,22.9185,15032.0
2019-08-16 10:50:00,24.38,24.45,24.35,24.45,21223.0,22.9279,22.9938,22.8997,22.9938,21223.0
2019-08-16 11:00:00,24.46,24.46,24.4,24.44,19125.0,23.0032,23.0032,22.9467,22.9844,19125.0
2019-08-16 11:10:00,24.45,24.47,24.41,24.42,23216.0,22.9938,23.0126,22.9562,22.9656,23216.0
2019-08-16 11:20:00,24.44,24.51,24.44,24.46,15006.0,22.9844,23.0502,22.9844,23.0032,15006.0
2019-08-16 11:30:00,24.46,24.53,24.43,24.49,12999.0,23.0032,23.069,22.975,23.0314,12999.0
2019-08-16 11:40:00,24.52,24.55,24.49,24.53,16469.0,23.0596,23.0878,23.0314,23.069,16469.0
2019-08-16 11:50:00,24.54,24.6,24.53,24.54,15346.0,23.0784,23.1348,23.069,23.0784,15346.0
2019-08-16 12:00:00,24.54,24.56,24.51,24.54,12236.0,23.0784,23.0972,23.0502,23.0784,12236.0
2019-08-16 12:10:00,24.54,24.58,24.53,24.55,9771.0,23.0784,23.116,23.069,23.0878,9771.0
2019-08-16 12:20:00,24.54,24.59,24.51,24.52,14096.0,23.0784,23.1254,23.0502,23.0596,14096.0
2019-08-16 12:30:00,24.51,24.53,24.48,24.53,17751.0,23.0502,23.069,23.022,23.069,17751.0
2019-08-16 12:40:00,24.52,24.54,24.5,24.51,10761.0,23.0596,23.0784,23.0408,23.0502,10761.0
2019-08-16 12:50:00,24.52,24.55,24.49,24.5,17401.0,23.0596,23.0878,23.0314,23.0408,17401.0
2019-08-16 13:00:00,24.5,24.53,24.5,24.53,11842.0,23.0408,23.069,23.0408,23.069,11842.0
2019-08-16 13:10:00,24.54,24.55,24.52,24.54,9483.0,23.0784,23.0878,23.0596,23.0784,9483.0
2019-08-16 13:20:00,24.54,24.59,24.53,24.58,12248.0,23.0784,23.1254,23.069,23.116,12248.0
2019-08-16 13:30:00,24.58,24.58,24.53,24.54,12869.0,23.116,23.116,23.069,23.0784,12869.0
2019-08-16 13:40:00,24.53,24.58,24.53,24.54,15814.0,23.069,23.116,23.069,23.0784,15814.0
2019-08-16 13:50:00,24.53,24.6,24.53,24.59,16146.0,23.069,23.1348,23.069,23.1254,16146.0
2019-08-16 14:00:00,24.59,24.6,24.57,24.6,12348.0,23.1254,23.1348,23.1066,23.1348,12348.0
2019-08-16 14:10:00,24.59,24.62,24.56,24.56,21243.0,23.1254,23.1536,23.0972,23.0972,21243.0
2019-08-16 14:20:00,24.57,24.58,24.54,24.58,11951.0,23.1066,23.116,23.0784,23.116,11951.0
2019-08-16 14:30:00,24.58,24.58,24.53,24.55,15111.0,23.116,23.116,23.069,23.0878,15111.0
2019-08-16 14:40:00,24.55,24.57,24.54,24.57,19705.0,23.0878,23.1066,23.0784,23.1066,19705.0
2019-08-16 14:50:00,24.57,24.57,24.54,24.55,11883.0,23.1066,23.1066,23.0784,23.0878,11883.0
2019-08-16 15:00:00,24.55,24.56,24.52,24.52,24404.0,23.0878,23.0972,23.0596,23.0596,24404.0
2019-08-16 15:10:00,24.53,24.55,24.51,24.55,13059.0,23.069,23.0878,23.0502,23.0878,13059.0
2019-08-16 15:20:00,24.55,24.55,24.53,24.54,24138.0,23.0878,23.0878,23.069,23.0784,24138.0
2019-08-16 15:30:00,24.53,24.54,24.48,24.5,44028.0,23.069,23.0784,23.022,23.0408,44028.0
2019-08-16 15:40:00,24.5,24.52,24.46,24.46,53570.0,23.0408,23.0596,23.0032,23.0032,53570.0
2019-08-16 15:50:00,24.46,24.55,24.45,24.48,206981.0,23.0032,23.0878,22.9938,23.022,206981.0
2019-08-19 09:30:00,24.92,25.03,24.73,24.77,58676.0,23.4358,23.5392,23.2571,23.2947,58676.0
2019-08-19 09:40:00,24.76,24.88,24.76,24.8,10266.0,23.2853,23.3982,23.2853,23.3229,10266.0
2019-08-19 09:50:00,24.79,24.86,24.78,24.86,11410.0,23.3135,23.3794,23.3041,23.3794,11410.0
2019-08-19 10:00:00,24.88,24.88,24.81,24.84,33560.0,23.3982,23.3982,23.3323,23.3605,33560.0
2019-08-19 10:10:00,24.84,24.84,24.71,24.76,42444.0,23.3605,23.3605,23.2383,23.2853,42444.0
2019-08-19 10:20:00,24.76,24.85,24.74,24.8,44985.0,23.2853,23.3699,23.2665,23.3229,44985.0
2019-08-19 10:30:00,24.8,24.88,24.79,24.85,28442.0,23.3229,23.3982,23.3135,23.3699,28442.0
2019-08-19 10:40:00,24.86,24.86,24.78,24.84,27785.0,23.3794,23.3794,23.3041,23.3605,27785.0
2019-08-19 10:50:00,24.85,24.85,24.75,24.75,56839.0,23.3699,23.3699,23.2759,23.2759,56839.0
2019-08-19 11:00:00,24.75,24.76,24.71,24.76,33225.0,23.2759,23.2853,23.2383,23.2853,33225.0
2019-08-19 11:10:00,24.76,24.86,24.75,24.85,25416.0,23.2853,23.3794,23.2759,23.3699,25416.0
2019-08-19 11:20:00,24.85,24.9,24.81,24.81,16975.0,23.3699,23.417,23.3323,23.3323,16975.0
2019-08-19 11:30:00,24.81,24.89,24.79,24.85,39684.0,23.3323,23.4076,23.3135,23.3699,39684.0
2019-08-19 11:40:00,24.84,24.84,24.77,24.8,19805.0,23.3605,23.3605,23.2947,23.3229,19805.0
2019-08-19 11:50:00,24.8,24.81,24.78,24.78,16049.0,23.3229,23.3323,23.3041,23.3041,16049.0
2019-08-19 12:00:00,24.78,24.85,24.76,24.85,30338.0,23.3041,23.3699,23.2853,23.3699,30338.0
2019-08-19 12:10:00,24.86,24.9,24.85,24.87,33536.0,23.3794,23.417,23.3699,23.3888,33536.0
2019-08-19 12:20:00,24.86,24.89,24.84,24.88,24329.0,23.3794,23.4076,23.3605,23.3982,24329.0
2019-08-19 12:30:00,24.87,24.88,24.85,24.85,13551.0,23.3888,23.3982,23.3699,23.3699,13551.0
2019-08-19 12:40:00,24.86,24.88,24.82,24.87,17074.0,23.3794,23.3982,23.3417,23.3888,17074.0
2019-08-19 12:50:00,24.88,24.88,24.85,24.85,16205.0,23.3982,23.3982,23.3699,23.3699,16205.0
2019-08-19 13:00:00,24.84,24.85,24.8,24.84,13178.0,23.3605,23.3699,23.3229,23.3605,13178.0
2019-08-19 13:10:00,24.85,24.87,24.8,24.81,25114.0,23.3699,23.3888,23.3229,23.3323,25114.0
2019-08-19 13:20:00,24.83,24.84,24.8,24.8,14482.0,23.3511,23.3605,23.3229,23.3229,14482.0
2019-08-19 13:30:00,24.8,24.84,24.79,24.82,18570.0,23.3229,23.3605,23.3135,23.3417,18570.0
2019-08-19 13:40:00,24.82,24.84,24.8,24.84,22457.0,23.3417,23.3605,23.3229,23.3605,22457.0
2019-08-19 13:50:00,24.84,24.86,24.83,24.83,13979.0,23.3605,23.3794,23.3511,23.3511,13979.0
2019-08-19 14:00:00,24.83,24.89,24.83,24.86,25348.0,23.3511,23.4076,23.3511,23.3794,25348.0
2019-08-19 14:10:00,24.86,24.86,24.82,24.84,14518.0,23.3794,23.3794,23.3417,23.3605,14518.0
2019-08-19 14:20:00,24.83,24.86,24.82,24.84,21113.0,23.3511,23.3794,23.3417,23.3605,21113.0
2019-08-19 14:30:00,24.84,24.88,24.82,24.85,11503.0,23.3605,23.3982,23.3417,23.3699,11503.0
2019-08-19 14:40:00,24.85,24.92,24.84,24.9,19799.0,23.3699,23.4358,23.3605,23.417,19799.0
2019-08-19 14:50:00,24.91,24.93,24.83,24.83,24406.0,23.4264,23.4452,23.3511,23.3511,24406.0
2019-08-19 15:00:00,24.84,24.84,24.79,24.8,15977.0,23.3605,23.3605,23.3135,23.3229,15977.0
2019-08-19 15:10:00,24.81,24.82,24.79,24.79,21576.0,23.3323,23.3417,23.3135,23.3135,21576.0
2019-08-19 15:20:00,24.79,24.8,24.75,24.77,39703.0,23.3135,23.3229,23.2759,23.2947,39703.0
2019-08-19 15:30:00,24.77,24.83,24.76,24.82,55644.0,23.2947,23.3511,23.2853,23.3417,55644.0
2019-08-19 15:40:00,24.82,24.83,24.73,24.77,70939.0,23.3417,23.3511,23.2571,23.2947,70939.0
2019-08-19 15:50:00,24.77,24.78,24.7,24.71,145887.0,23.2947,23.3041,23.2289,23.2383,145887.0
2019-08-20 09:30:00,24.91,24.91,24.62,24.84,143581.0,23.4264,23.4264,23.1536,23.3605,143581.0
2019-08-20 09:40:00,24.84,25.0,24.82,24.96,111619.0,23.3605,23.511,23.3417,23.4734,111619.0
2019-08-20 09:50:00,24.97,24.98,24.87,24.9,26902.0,23.4828,23.4922,23.3888,23.417,26902.0
2019-08-20 10:00:00,24.91,24.98,24.9,24.97,24696.0,23.4264,23.4922,23.417,23.4828,24696.0
2019-08-20 10:10:00,24.98,25.0,24.93,24.96,47623.0,23.4922,23.511,23.4452,23.4734,47623.0
2019-08-20 10:20:00,24.97,24.98,24.92,24.95,14693.0,23.4828,23.4922,23.4358,23.464,14693.0
2019-08-20 10:30:00,24.95,24.95,24.9,24.94,14172.0,23.464,23.464,23.417,23.4546,14172.0
2019-08-20 10:40:00,24.96,25.03,24.94,24.96,151415.0,23.4734,23.5392,23.4546,23.4734,151415.0
2019-08-20 10:50:00,24.96,25.04,24.93,25.04,45511.0,23.4734,23.5486,23.4452,23.5486,45511.0
2019-08-20 11:00:00,25.05,25.06,25.02,25.04,22015.0,23.558,23.5674,23.5298,23.5486,22015.0
2019-08-20 11:10:00,25.04,25.12,25.03,25.05,24722.0,23.5486,23.6239,23.5392,23.558,24722.0
2019-08-20 11:20:00,25.06,25.07,24.97,24.98,15275.0,23.5674,23.5768,23.4828,23.4922,15275.0
2019-08-20 11:30:00,24.98,24.98,24.94,24.98,16458.0,23.4922,23.4922,23.4546,23.4922,16458.0
2019-08-20 11:40:00,24.97,25.01,24.96,24.99,16689.0,23.4828,23.5204,23.4734,23.5016,16689.0
2019-08-20 11:50:00,24.98,25.0,24.95,24.96,12689.0,23.4922,23.511,23.464,23.4734,12689.0
2019-08-20 12:00:00,24.96,25.02,24.96,24.99,116178.0,23.4734,23.5298,23.4734,23.5016,116178.0
2019-08-20 12:10:00,24.98,25.0,24.95,24.96,6607.0,23.4922,23.511,23.464,23.4734,6607.0
2019-08-20 12:20:00,24.96,24.96,24.9,24.9,19308.0,23.4734,23.4734,23.417,23.417,19308.0
2019-08-20 12:30:00,24.9,24.9,24.86,24.87,12722.0,23.417,23.417,23.3794,23.3888,12722.0
2019-08-20 12:40:00,24.87,24.9,24.86,24.89,6669.0,23.3888,23.417,23.3794,23.4076,6669.0
2019-08-20 12:50:00,24.9,24.93,24.9,24.92,21564.0,23.417,23.4452,23.417,23.4358,21564.0
2019-08-20 13:00:00,24.93,24.94,24.91,24.94,11733.0,23.4452,23.4546,23.4264,23.4546,11733.0
2019-08-20 13:10:00,24.94,24.98,24.93,24.93,7042.0,23.4546,23.4922,23.4452,23.4452,7042.0
2019-08-20 13:20:00,24.94,24.94,24.92,24.93,7383.0,23.4546,23.4546,23.4358,23.4452,7383.0
2019-08-20 13:30:00,24.93,24.93,24.88,24.89,46009.0,23.4452,23.4452,23.3982,23.4076,46009.0
2019-08-20 13:40:00,24.88,24.9,24.86,24.87,15476.0,23.3982,23.417,23.3794,23.3888,15476.0
2019-08-20 13:50:00,24.87,24.9,24.84,24.9,12466.0,23.3888,23.417,23.3605,23.417,12466.0
2019-08-20 14:00:00,24.9,24.9,24.87,24.88,12768.0,23.417,23.417,23.3888,23.3982,12768.0
2019-08-20 14:10:00,24.88,24.91,24.87,24.91,23281.0,23.3982,23.4264,23.3888,23.4264,23281.0
2019-08-20 14:20:00,24.91,24.91,24.87,24.88,10230.0,23.4264,23.4264,23.3888,23.3982,10230.0
2019-08-20 14:30:00,24.88,24.94,24.88,24.91,14692.0,23.3982,23.4546,23.3982,23.4264,14692.0
2019-08-20 14:40:00,24.91,24.95,24.88,24.95,15840.0,23.4264,23.464,23.3982,23.464,15840.0
2019-08-20 14:50:00,24.94,24.98,24.93,24.96,61816.0,23.4546,23.4922,23.4452,23.4734,61816.0
2019-08-20 15:00:00,24.96,24.97,24.89,24.93,20758.0,23.4734,23.4828,23.4076,23.4452,20758.0
2019-08-20 15:10:00,24.93,24.94,24.9,24.9,16293.0,23.4452,23.4546,23.417,23.417,16293.0
2019-08-20 15:20:00,24.91,24.98,24.91,24.98,18358.0,23.4264,23.4922,23.4264,23.4922,18358.0
2019-08-20 15:30:00,24.98,24.99,24.96,24.99,25823.0,23.4922,23.5016,23.4734,23.5016,25823.0
2019-08-20 15:40:00,24.99,25.03,24.96,25.02,71028.0,23.5016,23.5392,23.4734,23.5298,71028.0
2019-08-20 15:50:00,25.01,25.02,24.91,24.93,211089.0,23.5204,23.5298,23.4264,23.4452,211089.0
2019-08-21 09:30:00,25.19,25.29,25.12,25.18,69709.0,23.6897,23.7837,23.6239,23.6803,69709.0
2019-08-21 09:40:00,25.17,25.37,25.15,25.3,235674.0,23.6709,23.859,23.6521,23.7931,235674.0
2019-08-21 09:50:00,25.3,25.32,25.22,25.22,52380.0,23.7931,23.812,23.7179,23.7179,52380.0
2019-08-21 10:00:00,25.23,25.36,25.19,25.32,211309.0,23.7273,23.8496,23.6897,23.812,211309.0
2019-08-21 10:10:00,25.32,25.4,25.32,25.38,89810.0,23.812,23.8872,23.812,23.8684,89810.0
2019-08-21 10:20:00,25.39,25.4,25.29,25.3,49764.0,23.8778,23.8872,23.7837,23.7931,49764.0
2019-08-21 10:30:00,25.3,25.3,25.25,25.26,26236.0,23.7931,23.7931,23.7461,23.7555,26236.0
2019-08-21 10:40:00,25.26,25.34,25.26,25.33,17301.0,23.7555,23.8308,23.7555,23.8214,17301.0
2019-08-21 10:50:00,25.33,25.38,25.33,25.37,14970.0,23.8214,23.8684,23.8214,23.859,14970.0
2019-08-21 11:00:00,25.37,25.38,25.29,25.33,53938.0,23.859,23.8684,23.7837,23.8214,53938.0
2019-08-21 11:10:00,25.32,25.41,25.32,25.38,32817.0,23.812,23.8966,23.812,23.8684,32817.0
2019-08-21 11:20:00,25.38,25.4,25.37,25.39,19036.0,23.8684,23.8872,23.859,23.8778,19036.0
2019-08-21 11:30:00,25.39,25.4,25.38,25.39,26336.0,23.8778,23.8872,23.8684,23.8778,26336.0
2019-08-21 11:40:00,25.4,25.44,25.39,25.42,25908.0,23.8872,23.9248,23.8778,23.906,25908.0
2019-08-21 11:50:00,25.41,25.49,25.39,25.48,27983.0,23.8966,23.9718,23.8778,23.9624,27983.0
2019-08-21 12:00:00,25.48,25.49,25.42,25.42,20339.0,23.9624,23.9718,23.906,23.906,20339.0
2019-08-21 12:10:00,25.42,25.47,25.41,25.46,9860.0,23.906,23.953,23.8966,23.9436,9860.0
2019-08-21 12:20:00,25.46,25.47,25.43,25.44,15804.0,23.9436,23.953,23.9154,23.9248,15804.0
2019-08-21 12:30:00,25.45,25.5,25.44,25.49,34106.0,23.9342,23.9812,23.9248,23.9718,34106.0
2019-08-21 12:40:00,25.5,25.5,25.44,25.5,24351.0,23.9812,23.9812,23.9248,23.9812,24351.0
2019-08-21 12:50:00,25.49,25.58,25.49,25.53,52438.0,23.9718,24.0565,23.9718,24.0094,52438.0
2019-08-21 13:00:00,25.53,25.54,25.52,25.52,10673.0,24.0094,24.0189,24.0,24.0,10673.0
2019-08-21 13:10:00,25.51,25.52,25.5,25.51,28823.0,23.9906,24.0,23.9812,23.9906,28823.0
2019-08-21 13:20:00,25.5,25.52,25.49,25.51,28952.0,23.9812,24.0,23.9718,23.9906,28952.0
2019-08-21 13:30:00,25.51,25.54,25.51,25.54,26583.0,23.9906,24.0189,23.9906,24.0189,26583.0
2019-08-21 13:40:00,25.54,25.58,25.53,25.54,40498.0,24.0189,24.0565,24.0094,24.0189,40498.0
2019-08-21 13:50:00,25.55,25.55,25.5,25.53,18955.0,24.0283,24.0283,23.9812,24.0094,18955.0
2019-08-21 14:00:00,25.52,25.55,25.46,25.49,46275.0,24.0,24.0283,23.9436,23.9718,46275.0
2019-08-21 14:10:00,25.48,25.53,25.48,25.53,19252.0,23.9624,24.0094,23.9624,24.0094,19252.0
2019-08-21 14:20:00,25.52,25.53,25.5,25.5,8445.0,24.0,24.0094,23.9812,23.9812,8445.0
2019-08-21 14:30:00,25.5,25.51,25.46,25.46,29378.0,23.9812,23.9906,23.9436,23.9436,29378.0
2019-08-21 14:40:00,25.47,25.51,25.47,25.5,41770.0,23.953,23.9906,23.953,23.9812,41770.0
2019-08-21 14:50:00,25.5,25.51,25.48,25.51,27058.0,23.9812,23.9906,23.9624,23.9906,27058.0
2019-08-21 15:00:00,25.51,25.57,25.49,25.54,44200.0,23.9906,24.0471,23.9718,24.0189,44200.0
2019-08-21 15:10:00,25.55,25.56,25.52,25.53,36165.0,24.0283,24.0377,24.0,24.0094,36165.0
2019-08-21 15:20:00,25.53,25.55,25.5,25.54,45405.0,24.0094,24.0283,23.9812,24.0189,45405.0
2019-08-21 15:30:00,25.54,25.59,25.53,25.59,96334.0,24.0189,24.0659,24.0094,24.0659,96334.0
2019-08-21 15:40:00,25.59,25.66,25.56,25.64,159301.0,24.0659,24.1317,24.0377,24.1129,159301.0
2019-08-21 15:50:00,25.64,25.71,25.64,25.7,446817.0,24.1129,24.1787,24.1129,24.1693,446817.0
2019-08-22 09:30:00,25.8,25.92,25.7,25.8,64773.0,24.2634,24.3762,24.1693,24.2634,64773.0
2019-08-22 09:40:00,25.82,25.87,25.79,25.79,104993.0,24.2822,24.3292,24.254,24.254,104993.0
2019-08-22 09:50:00,25.79,25.94,25.79,25.83,52852.0,24.254,24.395,24.254,24.2916,52852.0
2019-08-22 10:00:00,25.83,25.89,25.8,25.89,33321.0,24.2916,24.348,24.2634,24.348,33321.0
2019-08-22 10:10:00,25.88,25.94,25.85,25.88,35718.0,24.3386,24.395,24.3104,24.3386,35718.0
2019-08-22 10:20:00,25.87,25.87,25.79,25.82,40047.0,24.3292,24.3292,24.254,24.2822,40047.0
2019-08-22 10:30:00,25.81,25.85,25.73,25.85,214390.0,24.2728,24.3104,24.1975,24.3104,214390.0
2019-08-22 10:40:00,25.84,25.87,25.81,25.85,70575.0,24.301,24.3292,24.2728,24.3104,70575.0
2019-08-22 10:50:00,25.86,25.87,25.79,25.79,148796.0,24.3198,24.3292,24.254,24.254,148796.0
2019-08-22 11:00:00,25.79,25.86,25.76,25.84,69594.0,24.254,24.3198,24.2257,24.301,69594.0
2019-08-22 11:10:00,25.84,25.85,25.8,25.8,22629.0,24.301,24.3104,24.2634,24.2634,22629.0
2019-08-22 11:20:00,25.8,25.84,25.79,25.81,48273.0,24.2634,24.301,24.254,24.2728,48273.0
2019-08-22 11:30:00,25.81,25.83,25.79,25.8,52943.0,24.2728,24.2916,24.254,24.2634,52943.0
2019-08-22 11:40:00,25.8,25.84,25.8,25.84,38975.0,24.2634,24.301,24.2634,24.301,38975.0
2019-08-22 11:50:00,25.84,25.86,25.79,25.81,68546.0,24.301,24.3198,24.254,24.2728,68546.0
2019-08-22 12:00:00,25.81,25.83,25.8,25.82,16933.0,24.2728,24.2916,24.2634,24.2822,16933.0
2019-08-22 12:10:00,25.82,25.83,25.79,25.8,45604.0,24.2822,24.2916,24.254,24.2634,45604.0
2019-08-22 12:20:00,25.8,25.83,25.79,25.83,28432.0,24.2634,24.2916,24.254,24.2916,28432.0
2019-08-22 12:30:00,25.82,25.84,25.81,25.82,16637.0,24.2822,24.301,24.2728,24.2822,16637.0
2019-08-22 12:40:00,25.83,25.85,25.82,25.84,20191.0,24.2916,24.3104,24.2822,24.301,20191.0
2019-08-22 12:50:00,25.83,25.85,25.81,25.82,31721.0,24.2916,24.3104,24.2728,24.2822,31721.0
2019-08-22 13:00:00,25.81,25.85,25.81,25.84,21525.0,24.2728,24.3104,24.2728,24.301,21525.0
2019-08-22 13:10:00,25.84,25.84,25.81,25.81,9984.0,24.301,24.301,24.2728,24.2728,9984.0
2019-08-22 13:20:00,25.81,25.94,25.81,25.93,272488.0,24.2728,24.395,24.2728,24.3856,272488.0
2019-08-22 13:30:00,25.93,25.93,25.88,25.89,32546.0,24.3856,24.3856,24.3386,24.348,32546.0
2019-08-22 13:40:00,25.89,25.91,25.82,25.83,32147.0,24.348,24.3668,24.2822,24.2916,32147.0
2019-08-22 13:50:00,25.82,25.85,25.81,25.85,24930.0,24.2822,24.3104,24.2728,24.3104,24930.0
2019-08-22 14:00:00,25.85,25.85,25.79,25.79,22281.0,24.3104,24.3104,24.254,24.254,22281.0
2019-08-22 14:10:00,25.79,25.82,25.77,25.82,54211.0,24.254,24.2822,24.2352,24.2822,54211.0
2019-08-22 14:20:00,25.82,25.82,25.72,25.72,42348.0,24.2822,24.2822,24.1881,24.1881,42348.0
2019-08-22 14:30:00,25.72,25.77,25.71,25.72,35612.0,24.1881,24.2352,24.1787,24.1881,35612.0
2019-08-22 14:40:00,25.72,25.79,25.7,25.74,58154.0,24.1881,24.254,24.1693,24.2069,58154.0
2019-08-22 14:50:00,25.74,25.77,25.65,25.69,158855.0,24.2069,24.2352,24.1223,24.1599,158855.0
2019-08-22 15:00:00,25.69,25.69,25.61,25.65,122581.0,24.1599,24.1599,24.0847,24.1223,122581.0
2019-08-22 15:10:00,25.65,25.67,25.59,25.61,55535.0,24.1223,24.1411,24.0659,24.0847,55535.0
2019-08-22 15:20:00,25.61,25.71,25.59,25.71,88705.0,24.0847,24.1787,24.0659,24.1787,88705.0
2019-08-22 15:30:00,25.71,25.74,25.7,25.72,48418.0,24.1787,24.2069,24.1693,24.1881,48418.0
2019-08-22 15:40:00,25.72,25.75,25.71,25.71,90758.0,24.1881,24.2163,24.1787,24.1787,90758.0
2019-08-22 15:50:00,25.71,25.75,25.66,25.66,190004.0,24.1787,24.2163,24.1317,24.1317,190004.0
2019-08-23 09:30:00,25.48,25.73,25.48,25.68,131027.0,23.9624,24.1975,23.9624,24.1505,131027.0
2019-08-23 09:40:00,25.68,25.9,25.65,25.78,108763.0,24.1505,24.3574,24.1223,24.2446,108763.0
2019-08-23 09:50:00,25.77,26.0,25.77,25.97,96265.0,24.2352,24.4515,24.2352,24.4232,96265.0
2019-08-23 10:00:00,25.97,26.1,25.92,25.92,133119.0,24.4232,24.5455,24.3762,24.3762,133119.0
2019-08-23 10:10:00,25.92,26.05,25.88,26.05,70575.0,24.3762,24.4985,24.3386,24.4985,70575.0
2019-08-23 10:20:00,26.05,26.05,25.96,25.99,89493.0,24.4985,24.4985,24.4138,24.442,89493.0
2019-08-23 10:30:00,25.98,26.02,25.96,25.97,42684.0,24.4326,24.4703,24.4138,24.4232,42684.0
2019-08-23 10:40:00,25.97,25.97,25.91,25.94,122717.0,24.4232,24.4232,24.3668,24.395,122717.0
2019-08-23 10:50:00,25.95,26.05,25.95,26.02,82710.0,24.4044,24.4985,24.4044,24.4703,82710.0
2019-08-23 11:00:00,26.02,26.05,25.72,25.75,167370.0,24.4703,24.4985,24.1881,24.2163,167370.0
2019-08-23 11:10:00,25.75,25.85,25.7,25.8,188432.0,24.2163,24.3104,24.1693,24.2634,188432.0
2019-08-23 11:20:00,25.8,25.86,25.78,25.82,52630.0,24.2634,24.3198,24.2446,24.2822,52630.0
2019-08-23 11:30:00,25.82,25.86,25.72,25.83,129139.0,24.2822,24.3198,24.1881,24.2916,129139.0
2019-08-23 11:40:00,25.83,25.87,25.79,25.82,84360.0,24.2916,24.3292,24.254,24.2822,84360.0
2019-08-23 11:50:00,25.81,25.81,25.68,25.7,153563.0,24.2728,24.2728,24.1505,24.1693,153563.0
2019-08-23 12:00:00,25.69,25.73,25.59,25.7,288049.0,24.1599,24.1975,24.0659,24.1693,288049.0
2019-08-23 12:10:00,25.69,25.76,25.62,25.75,278373.0,24.1599,24.2257,24.0941,24.2163,278373.0
2019-08-23 12:20:00,25.74,25.74,25.64,25.73,85774.0,24.2069,24.2069,24.1129,24.1975,85774.0
2019-08-23 12:30:00,25.71,25.83,25.71,25.8,61631.0,24.1787,24.2916,24.1787,24.2634,61631.0
2019-08-23 12:40:00,25.8,25.81,25.69,25.69,26062.0,24.2634,24.2728,24.1599,24.1599,26062.0
2019-08-23 12:50:00,25.69,25.71,25.6,25.71,50261.0,24.1599,24.1787,24.0753,24.1787,50261.0
2019-08-23 13:00:00,25.71,25.74,25.67,25.7,44029.0,24.1787,24.2069,24.1411,24.1693,44029.0
2019-08-23 13:10:00,25.69,25.73,25.69,25.71,51000.0,24.1599,24.1975,24.1599,24.1787,51000.0
2019-08-23 13:20:00,25.71,25.74,25.7,25.72,119857.0,24.1787,24.2069,24.1693,24.1881,119857.0
2019-08-23 13:30:00,25.72,25.76,25.71,25.74,39482.0,24.1881,24.2257,24.1787,24.2069,39482.0
2019-08-23 13:40:00,25.73,25.75,25.69,25.73,126829.0,24.1975,24.2163,24.1599,24.1975,126829.0
2019-08-23 13:50:00,25.73,25.73,25.69,25.72,231069.0,24.1975,24.1975,24.1599,24.1881,231069.0
2019-08-23 14:00:00,25.72,25.76,25.7,25.73,223270.0,24.1881,24.2257,24.1693,24.1975,223270.0
2019-08-23 14:10:00,25.73,25.73,25.69,25.72,244673.0,24.1975,24.1975,24.1599,24.1881,244673.0
2019-08-23 14:20:00,25.72,25.75,25.7,25.7,373093.0,24.1881,24.2163,24.1693,24.1693,373093.0
2019-08-23 14:30:00,25.71,25.72,25.69,25.7,138140.0,24.1787,24.1881,24.1599,24.1693,138140.0
2019-08-23 14:40:00,25.69,25.7,25.57,25.58,481146.0,24.1599,24.1693,24.0471,24.0565,481146.0
2019-08-23 14:50:00,25.58,25.64,25.57,25.64,118813.0,24.0565,24.1129,24.0471,24.1129,118813.0
2019-08-23 15:00:00,25.63,25.7,25.57,25.59,92883.0,24.1035,24.1693,24.0471,24.0659,92883.0
2019-08-23 15:10:00,25.59,25.6,25.49,25.5,99358.0,24.0659,24.0753,23.9718,23.9812,99358.0
2019-08-23 15:20:00,25.5,25.54,25.48,25.5,142359.0,23.9812,24.0189,23.9624,23.9812,142359.0
2019-08-23 15:30:00,25.51,25.53,25.45,25.5,203118.0,23.9906,24.0094,23.9342,23.9812,203118.0
2019-08-23 15:40:00,25.5,25.52,25.47,25.5,296276.0,23.9812,24.0,23.953,23.9812,296276.0
2019-08-23 15:50:00,25.5,25.51,25.38,25.47,750476.0,23.9812,23.9906,23.8684,23.953,750476.0
2019-08-26 09:30:00,25.59,25.61,25.37,25.46,113532.0,24.0659,24.0847,23.859,23.9436,113532.0
2019-08-26 09:40:00,25.5,25.51,25.17,25.26,127027.0,23.9812,23.9906,23.6709,23.7555,127027.0
2019-08-26 09:50:00,25.28,25.4,25.27,25.29,94854.0,23.7743,23.8872,23.7649,23.7837,94854.0
2019-08-26 10:00:00,25.29,25.34,25.23,25.27,53451.0,23.7837,23.8308,23.7273,23.7649,53451.0
2019-08-26 10:10:00,25.26,25.27,25.09,25.09,168756.0,23.7555,23.7649,23.5957,23.5957,168756.0
2019-08-26 10:20:00,25.08,25.15,25.06,25.1,46836.0,23.5862,23.6521,23.5674,23.6051,46836.0
2019-08-26 10:30:00,25.09,25.09,25.0,25.02,45696.0,23.5957,23.5957,23.511,23.5298,45696.0
2019-08-26 10:40:00,25.02,25.11,24.98,25.09,71578.0,23.5298,23.6145,23.4922,23.5957,71578.0
2019-08-26 10:50:00,25.09,25.16,25.07,25.16,64865.0,23.5957,23.6615,23.5768,23.6615,64865.0
2019-08-26 11:00:00,25.16,25.21,25.14,25.2,35942.0,23.6615,23.7085,23.6427,23.6991,35942.0
2019-08-26 11:10:00,25.2,25.27,25.17,25.2,40308.0,23.6991,23.7649,23.6709,23.6991,40308.0
2019-08-26 11:20:00,25.2,25.26,25.17,25.19,33580.0,23.6991,23.7555,23.6709,23.6897,33580.0
2019-08-26 11:30:00,25.18,25.26,25.18,25.24,21784.0,23.6803,23.7555,23.6803,23.7367,21784.0
2019-08-26 11:40:00,25.23,25.23,25.14,25.17,25958.0,23.7273,23.7273,23.6427,23.6709,25958.0
2019-08-26 11:50:00,25.16,25.2,25.14,25.16,16785.0,23.6615,23.6991,23.6427,23.6615,16785.0
2019-08-26 12:00:00,25.16,25.17,25.13,25.16,23143.0,23.6615,23.6709,23.6333,23.6615,23143.0
2019-08-26 12:10:00,25.16,25.16,25.09,25.11,106781.0,23.6615,23.6615,23.5957,23.6145,106781.0
2019-08-26 12:20:00,25.1,25.21,25.1,25.15,20677.0,23.6051,23.7085,23.6051,23.6521,20677.0
2019-08-26 12:30:00,25.14,25.15,25.11,25.12,18809.0,23.6427,23.6521,23.6145,23.6239,18809.0
2019-08-26 12:40:00,25.12,25.17,25.11,25.17,22824.0,23.6239,23.6709,23.6145,23.6709,22824.0
2019-08-26 12:50:00,25.16,25.2,25.13,25.18,20630.0,23.6615,23.6991,23.6333,23.6803,20630.0
2019-08-26 13:00:00,25.18,25.28,25.17,25.28,31075.0,23.6803,23.7743,23.6709,23.7743,31075.0
2019-08-26 13:10:00,25.27,25.33,25.25,25.33,69209.0,23.7649,23.8214,23.7461,23.8214,69209.0
2019-08-26 13:20:00,25.32,25.36,25.32,25.36,22826.0,23.812,23.8496,23.812,23.8496,22826.0
2019-08-26 13:30:00,25.35,25.39,25.34,25.39,15614.0,23.8402,23.8778,23.8308,23.8778,15614.0
2019-08-26 13:40:00,25.39,25.43,25.38,25.43,30781.0,23.8778,23.9154,23.8684,23.9154,30781.0
2019-08-26 13:50:00,25.42,25.47,25.38,25.42,89726.0,23.906,23.953,23.8684,23.906,89726.0
2019-08-26 14:00:00,25.42,25.43,25.34,25.4,39905.0,23.906,23.9154,23.8308,23.8872,39905.0
2019-08-26 14:10:00,25.39,25.4,25.34,25.39,27599.0,23.8778,23.8872,23.8308,23.8778,27599.0
2019-08-26 14:20:00,25.39,25.41,25.35,25.37,19827.0,23.8778,23.8966,23.8402,23.859,19827.0
2019-08-26 14:30:00,25.37,25.51,25.36,25.5,59924.0,23.859,23.9906,23.8496,23.9812,59924.0
2019-08-26 14:40:00,25.5,25.53,25.48,25.51,43207.0,23.9812,24.0094,23.9624,23.9906,43207.0
2019-08-26 14:50:00,25.52,25.59,25.5,25.59,76512.0,24.0,24.0659,23.9812,24.0659,76512.0
2019-08-26 15:00:00,25.59,25.62,25.48,25.49,45430.0,24.0659,24.0941,23.9624,23.9718,45430.0
2019-08-26 15:10:00,25.49,25.57,25.47,25.57,94587.0,23.9718,24.0471,23.953,24.0471,94587.0
2019-08-26 15:20:00,25.57,25.58,25.54,25.55,87574.0,24.0471,24.0565,24.0189,24.0283,87574.0
2019-08-26 15:30:00,25.55,25.6,25.54,25.59,138092.0,24.0283,24.0753,24.0189,24.0659,138092.0
2019-08-26 15:40:00,25.59,25.59,25.51,25.53,205656.0,24.0659,24.0659,23.9906,24.0094,205656.0
2019-08-26 15:50:00,25.53,25.72,25.51,25.71,445834.0,24.0094,24.1881,23.9906,24.1787,445834.0
2019-08-27 09:30:00,25.71,25.84,25.71,25.8,70035.0,24.1787,24.301,24.1787,24.2634,70035.0
2019-08-27 09:40:00,25.8,25.9,25.72,25.85,35286.0,24.2634,24.3574,24.1881,24.3104,35286.0
2019-08-27 09:50:00,25.85,25.87,25.79,25.83,27818.0,24.3104,24.3292,24.254,24.2916,27818.0
2019-08-27 10:00:00,25.84,25.87,25.77,25.81,34910.0,24.301,24.3292,24.2352,24.2728,34910.0
2019-08-27 10:10:00,25.81,25.82,25.76,25.8,52349.0,24.2728,24.2822,24.2257,24.2634,52349.0
2019-08-27 10:20:00,25.8,25.82,25.71,25.71,104441.0,24.2634,24.2822,24.1787,24.1787,104441.0
2019-08-27 10:30:00,25.7,25.76,25.68,25.69,34341.0,24.1693,24.2257,24.1505,24.1599,34341.0
2019-08-27 10:40:00,25.68,25.71,25.61,25.62,77030.0,24.1505,24.1787,24.0847,24.0941,77030.0
2019-08-27 10:50:00,25.62,25.65,25.62,25.64,61258.0,24.0941,24.1223,24.0941,24.1129,61258.0
2019-08-27 11:00:00,25.64,25.66,25.59,25.61,70499.0,24.1129,24.1317,24.0659,24.0847,70499.0
2019-08-27 11:10:00,25.6,25.63,25.55,25.56,48006.0,24.0753,24.1035,24.0283,24.0377,48006.0
2019-08-27 11:20:00,25.57,25.57,25.49,25.5,56230.0,24.0471,24.0471,23.9718,23.9812,56230.0
2019-08-27 11:30:00,25.5,25.51,25.47,25.49,54124.0,23.9812,23.9906,23.953,23.9718,54124.0
2019-08-27 11:40:00,25.49,25.51,25.42,25.45,102703.0,23.9718,23.9906,23.906,23.9342,102703.0
2019-08-27 11:50:00,25.44,25.46,25.4,25.42,66613.0,23.9248,23.9436,23.8872,23.906,66613.0
2019-08-27 12:00:00,25.42,25.46,25.41,25.46,44217.0,23.906,23.9436,23.8966,23.9436,44217.0
2019-08-27 12:10:00,25.46,25.52,25.45,25.5,164508.0,23.9436,24.0,23.9342,23.9812,164508.0
2019-08-27 12:20:00,25.5,25.52,25.49,25.52,29830.0,23.9812,24.0,23.9718,24.0,29830.0
2019-08-27 12:30:00,25.52,25.53,25.46,25.5,50603.0,24.0,24.0094,23.9436,23.9812,50603.0
2019-08-27 12:40:00,25.49,25.53,25.46,25.52,31714.0,23.9718,24.0094,23.9436,24.0,31714.0
2019-08-27 12:50:00,25.52,25.53,25.45,25.46,37138.0,24.0,24.0094,23.9342,23.9436,37138.0
2019-08-27 13:00:00,25.46,25.53,25.46,25.53,25545.0,23.9436,24.0094,23.9436,24.0094,25545.0
2019-08-27 13:10:00,25.52,25.54,25.49,25.51,29281.0,24.0,24.0189,23.9718,23.9906,29281.0
2019-08-27 13:20:00,25.5,25.54,25.49,25.53,24840.0,23.9812,24.0189,23.9718,24.0094,24840.0
2019-08-27 13:30:00,25.53,25.59,25.52,25.56,35503.0,24.0094,24.0659,24.0,24.0377,35503.0
2019-08-27 13:40:00,25.55,25.6,25.54,25.55,25927.0,24.0283,24.0753,24.0189,24.0283,25927.0
2019-08-27 13:50:00,25.55,25.56,25.53,25.55,34757.0,24.0283,24.0377,24.0094,24.0283,34757.0
2019-08-27 14:00:00,25.55,25.6,25.55,25.55,35774.0,24.0283,24.0753,24.0283,24.0283,35774.0
2019-08-27 14:10:00,25.55,25.56,25.5,25.54,39900.0,24.0283,24.0377,23.9812,24.0189,39900.0
2019-08-27 14:20:00,25.54,25.57,25.52,25.54,27179.0,24.0189,24.0471,24.0,24.0189,27179.0
2019-08-27 14:30:00,25.53,25.53,25.47,25.51,48175.0,24.0094,24.0094,23.953,23.9906,48175.0
2019-08-27 14:40:00,25.51,25.57,25.5,25.57,37905.0,23.9906,24.0471,23.9812,24.0471,37905.0
2019-08-27 14:50:00,25.57,25.6,25.55,25.56,61697.0,24.0471,24.0753,24.0283,24.0377,61697.0
2019-08-27 15:00:00,25.57,25.6,25.57,25.6,34624.0,24.0471,24.0753,24.0471,24.0753,34624.0
2019-08-27 15:10:00,25.59,25.6,25.59,25.6,32762.0,24.0659,24.0753,24.0659,24.0753,32762.0
2019-08-27 15:20:00,25.6,25.6,25.54,25.57,83792.0,24.0753,24.0753,24.0189,24.0471,83792.0
2019-08-27 15:30:00,25.57,25.58,25.5,25.51,140446.0,24.0471,24.0565,23.9812,23.9906,140446.0
2019-08-27 15:40:00,25.51,25.62,25.51,25.62,174996.0,23.9906,24.0941,23.9906,24.0941,174996.0
2019-08-27 15:50:00,25.61,25.67,25.57,25.65,535756.0,24.0847,24.1411,24.0471,24.1223,535756.0
2019-08-28 09:30:00,25.5,25.5,25.31,25.39,194330.0,23.9812,23.9812,23.8025,23.8778,194330.0
2019-08-28 09:40:00,25.38,25.44,25.31,25.32,28139.0,23.8684,23.9248,23.8025,23.812,28139.0
2019-08-28 09:50:00,25.32,25.41,25.26,25.39,43887.0,23.812,23.8966,23.7555,23.8778,43887.0
2019-08-28 10:00:00,25.4,25.48,25.38,25.46,18822.0,23.8872,23.9624,23.8684,23.9436,18822.0
2019-08-28 10:10:00,25.46,25.47,25.36,25.37,19225.0,23.9436,23.953,23.8496,23.859,19225.0
2019-08-28 10:20:00,25.35,25.39,25.33,25.37,11817.0,23.8402,23.8778,23.8214,23.859,11817.0
2019-08-28 10:30:00,25.37,25.44,25.32,25.44,56743.0,23.859,23.9248,23.812,23.9248,56743.0
2019-08-28 10:40:00,25.43,25.49,25.41,25.45,26661.0,23.9154,23.9718,23.8966,23.9342,26661.0
2019-08-28 10:50:00,25.45,25.49,25.38,25.41,37524.0,23.9342,23.9718,23.8684,23.8966,37524.0
2019-08-28 11:00:00,25.41,25.42,25.37,25.39,17233.0,23.8966,23.906,23.859,23.8778,17233.0
2019-08-28 11:10:00,25.39,25.41,25.36,25.4,22245.0,23.8778,23.8966,23.8496,23.8872,22245.0
2019-08-28 11:20:00,25.4,25.45,25.38,25.43,18263.0,23.8872,23.9342,23.8684,23.9154,18263.0
2019-08-28 11:30:00,25.42,25.48,25.42,25.44,36598.0,23.906,23.9624,23.906,23.9248,36598.0
2019-08-28 11:40:00,25.45,25.48,25.44,25.46,15832.0,23.9342,23.9624,23.9248,23.9436,15832.0
2019-08-28 11:50:00,25.47,25.49,25.43,25.44,14794.0,23.953,23.9718,23.9154,23.9248,14794.0
2019-08-28 12:00:00,25.44,25.45,25.42,25.44,14242.0,23.9248,23.9342,23.906,23.9248,14242.0
2019-08-28 12:10:00,25.45,25.47,25.43,25.47,10582.0,23.9342,23.953,23.9154,23.953,10582.0
2019-08-28 12:20:00,25.47,25.49,25.44,25.44,21041.0,23.953,23.9718,23.9248,23.9248,21041.0
2019-08-28 12:30:00,25.45,25.45,25.41,25.42,9665.0,23.9342,23.9342,23.8966,23.906,9665.0
2019-08-28 12:40:00,25.42,25.45,25.39,25.45,16194.0,23.906,23.9342,23.8778,23.9342,16194.0
2019-08-28 12:50:00,25.44,25.5,25.43,25.5,29680.0,23.9248,23.9812,23.9154,23.9812,29680.0
2019-08-28 13:00:00,25.49,25.5,25.49,25.49,65200.0,23.9718,23.9812,23.9718,23.9718,65200.0
2019-08-28 13:10:00,25.5,25.5,25.47,25.5,28733.0,23.9812,23.9812,23.953,23.9812,28733.0
2019-08-28 13:20:00,25.49,25.5,25.48,25.5,21174.0,23.9718,23.9812,23.9624,23.9812,21174.0
2019-08-28 13:30:00,25.5,25.56,25.49,25.54,178570.0,23.9812,24.0377,23.9718,24.0189,178570.0
2019-08-28 13:40:00,25.53,25.59,25.53,25.55,39104.0,24.0094,24.0659,24.0094,24.0283,39104.0
2019-08-28 13:50:00,25.55,25.55,25.53,25.54,10035.0,24.0283,24.0283,24.0094,24.0189,10035.0
2019-08-28 14:00:00,25.54,25.56,25.52,25.55,25355.0,24.0189,24.0377,24.0,24.0283,25355.0
2019-08-28 14:10:00,25.55,25.65,25.54,25.64,104444.0,24.0283,24.1223,24.0189,24.1129,104444.0
2019-08-28 14:20:00,25.64,25.67,25.63,25.64,29739.0,24.1129,24.1411,24.1035,24.1129,29739.0
2019-08-28 14:30:00,25.64,25.66,25.64,25.66,24842.0,24.1129,24.1317,24.1129,24.1317,24842.0
2019-08-28 14:40:00,25.66,25.69,25.65,25.67,60452.0,24.1317,24.1599,24.1223,24.1411,60452.0
2019-08-28 14:50:00,25.67,25.68,25.6,25.6,41274.0,24.1411,24.1505,24.0753,24.0753,41274.0
2019-08-28 15:00:00,25.6,25.63,25.59,25.6,71950.0,24.0753,24.1035,24.0659,24.0753,71950.0
2019-08-28 15:10:00,25.6,25.65,25.6,25.64,39343.0,24.0753,24.1223,24.0753,24.1129,39343.0
2019-08-28 15:20:00,25.64,25.7,25.6,25.69,69338.0,24.1129,24.1693,24.0753,24.1599,69338.0
2019-08-28 15:30:00,25.69,25.76,25.68,25.75,151228.0,24.1599,24.2257,24.1505,24.2163,151228.0
2019-08-28 15:40:00,25.75,25.78,25.72,25.73,76468.0,24.2163,24.2446,24.1881,24.1975,76468.0
2019-08-28 15:50:00,25.73,25.74,25.67,25.68,223284.0,24.1975,24.2069,24.1411,24.1505,223284.0
2019-08-29 09:30:00,26.1,26.24,26.03,26.2,108022.0,24.5455,24.6772,24.4797,24.6395,108022.0
2019-08-29 09:40:00,26.2,26.24,26.11,26.18,25460.0,24.6395,24.6772,24.5549,24.6207,25460.0
2019-08-29 09:50:00,26.19,26.21,26.15,26.17,46395.0,24.6301,24.6489,24.5925,24.6113,46395.0
2019-08-29 10:00:00,26.17,26.2,26.14,26.18,38275.0,24.6113,24.6395,24.5831,24.6207,38275.0
2019-08-29 10:10:00,26.19,26.19,26.14,26.18,22143.0,24.6301,24.6301,24.5831,24.6207,22143.0
2019-08-29 10:20:00,26.18,26.19,26.13,26.16,28342.0,24.6207,24.6301,24.5737,24.6019,28342.0
2019-08-29 10:30:00,26.16,26.2,26.09,26.19,67112.0,24.6019,24.6395,24.5361,24.6301,67112.0
2019-08-29 10:40:00,26.19,26.23,26.13,26.16,28471.0,24.6301,24.6678,24.5737,24.6019,28471.0
2019-08-29 10:50:00,26.16,26.19,26.12,26.16,25426.0,24.6019,24.6301,24.5643,24.6019,25426.0
2019-08-29 11:00:00,26.16,26.16,26.11,26.14,24700.0,24.6019,24.6019,24.5549,24.5831,24700.0
2019-08-29 11:10:00,26.14,26.15,26.1,26.11,10767.0,24.5831,24.5925,24.5455,24.5549,10767.0
2019-08-29 11:20:00,26.1,26.2,26.1,26.16,74743.0,24.5455,24.6395,24.5455,24.6019,74743.0
2019-08-29 11:30:00,26.16,26.16,26.1,26.13,17584.0,24.6019,24.6019,24.5455,24.5737,17584.0
2019-08-29 11:40:00,26.12,26.15,26.1,26.15,15283.0,24.5643,24.5925,24.5455,24.5925,15283.0
2019-08-29 11:50:00,26.14,26.16,26.11,26.14,22487.0,24.5831,24.6019,24.5549,24.5831,22487.0
2019-08-29 12:00:00,26.14,26.21,26.13,26.2,13039.0,24.5831,24.6489,24.5737,24.6395,13039.0
2019-08-29 12:10:00,26.2,26.24,26.19,26.24,51506.0,24.6395,24.6772,24.6301,24.6772,51506.0
2019-08-29 12:20:00,26.24,26.32,26.17,26.18,88329.0,24.6772,24.7524,24.6113,24.6207,88329.0
2019-08-29 12:30:00,26.17,26.2,26.15,26.17,25880.0,24.6113,24.6395,24.5925,24.6113,25880.0
2019-08-29 12:40:00,26.18,26.19,26.16,26.17,17393.0,24.6207,24.6301,24.6019,24.6113,17393.0
2019-08-29 12:50:00,26.17,26.18,26.15,26.15,25195.0,24.6113,24.6207,24.5925,24.5925,25195.0
2019-08-29 13:00:00,26.14,26.17,26.13,26.16,37004.0,24.5831,24.6113,24.5737,24.6019,37004.0
2019-08-29 13:10:00,26.16,26.16,26.11,26.13,39494.0,24.6019,24.6019,24.5549,24.5737,39494.0
2019-08-29 13:20:00,26.14,26.19,26.13,26.16,48857.0,24.5831,24.6301,24.5737,24.6019,48857.0
2019-08-29 13:30:00,26.16,26.19,26.13,26.17,23373.0,24.6019,24.6301,24.5737,24.6113,23373.0
2019-08-29 13:40:00,26.18,26.18,26.15,26.16,8708.0,24.6207,24.6207,24.5925,24.6019,8708.0
2019-08-29 13:50:00,26.16,26.18,26.14,26.14,19751.0,24.6019,24.6207,24.5831,24.5831,19751.0
2019-08-29 14:00:00,26.15,26.17,26.14,26.15,16803.0,24.5925,24.6113,24.5831,24.5925,16803.0
2019-08-29 14:10:00,26.15,26.15,26.1,26.12,40641.0,24.5925,24.5925,24.5455,24.5643,40641.0
2019-08-29 14:20:00,26.11,26.13,26.1,26.12,24672.0,24.5549,24.5737,24.5455,24.5643,24672.0
2019-08-29 14:30:00,26.13,26.13,26.08,26.09,20381.0,24.5737,24.5737,24.5267,24.5361,20381.0
2019-08-29 14:40:00,26.09,26.11,26.06,26.08,22428.0,24.5361,24.5549,24.5079,24.5267,22428.0
2019-08-29 14:50:00,26.08,26.09,26.05,26.07,21411.0,24.5267,24.5361,24.4985,24.5173,21411.0
2019-08-29 15:00:00,26.06,26.08,26.03,26.05,37388.0,24.5079,24.5267,24.4797,24.4985,37388.0
2019-08-29 15:10:00,26.04,26.06,25.99,26.02,82949.0,24.4891,24.5079,24.442,24.4703,82949.0
2019-08-29 15:20:00,26.02,26.02,25.97,25.99,37364.0,24.4703,24.4703,24.4232,24.442,37364.0
2019-08-29 15:30:00,25.99,26.11,25.99,26.1,79303.0,24.442,24.5549,24.442,24.5455,79303.0
2019-08-29 15:40:00,26.09,26.1,26.03,26.05,71969.0,24.5361,24.5455,24.4797,24.4985,71969.0
2019-08-29 15:50:00,26.06,26.08,25.96,25.97,205620.0,24.5079,24.5267,24.4138,24.4232,205620.0
2019-08-30 09:30:00,26.18,26.26,26.11,26.2,31662.0,24.6207,24.696,24.5549,24.6395,31662.0
2019-08-30 09:40:00,26.22,26.26,26.13,26.15,19281.0,24.6584,24.696,24.5737,24.5925,19281.0
2019-08-30 09:50:00,26.15,26.17,26.14,26.15,13906.0,24.5925,24.6113,24.5831,24.5925,13906.0
2019-08-30 10:00:00,26.17,26.25,26.13,26.25,13424.0,24.6113,24.6866,24.5737,24.6866,13424.0
2019-08-30 10:10:00,26.24,26.28,26.19,26.24,12288.0,24.6772,24.7148,24.6301,24.6772,12288.0
2019-08-30 10:20:00,26.23,26.23,26.16,26.16,28176.0,24.6678,24.6678,24.6019,24.6019,28176.0
2019-08-30 10:30:00,26.16,26.18,26.11,26.12,11922.0,24.6019,24.6207,24.5549,24.5643,11922.0
2019-08-30 10:40:00,26.12,26.13,26.04,26.05,29539.0,24.5643,24.5737,24.4891,24.4985,29539.0
2019-08-30 10:50:00,26.05,26.06,26.01,26.02,23582.0,24.4985,24.5079,24.4609,24.4703,23582.0
2019-08-30 11:00:00,26.02,26.02,25.89,26.0,13809.0,24.4703,24.4703,24.348,24.4515,13809.0
2019-08-30 11:10:00,26.0,26.01,25.81,25.82,15725.0,24.4515,24.4609,24.2728,24.2822,15725.0
2019-08-30 11:20:00,25.82,25.89,25.8,25.89,48505.0,24.2822,24.348,24.2634,24.348,48505.0
2019-08-30 11:30:00,25.89,25.97,25.89,25.94,20684.0,24.348,24.4232,24.348,24.395,20684.0
2019-08-30 11:40:00,25.95,25.99,25.94,25.97,11648.0,24.4044,24.442,24.395,24.4232,11648.0
2019-08-30 11:50:00,25.98,26.02,25.97,26.01,10507.0,24.4326,24.4703,24.4232,24.4609,10507.0
2019-08-30 12:00:00,26.0,26.01,25.96,25.97,20705.0,24.4515,24.4609,24.4138,24.4232,20705.0
2019-08-30 12:10:00,25.96,26.06,25.96,26.05,12642.0,24.4138,24.5079,24.4138,24.4985,12642.0
2019-08-30 12:20:00,26.06,26.07,26.01,26.04,11575.0,24.5079,24.5173,24.4609,24.4891,11575.0
2019-08-30 12:30:00,26.04,26.08,26.02,26.07,12722.0,24.4891,24.5267,24.4703,24.5173,12722.0
2019-08-30 12:40:00,26.06,26.07,26.03,26.06,10158.0,24.5079,24.5173,24.4797,24.5079,10158.0
2019-08-30 12:50:00,26.07,26.09,26.04,26.04,11678.0,24.5173,24.5361,24.4891,24.4891,11678.0
2019-08-30 13:00:00,26.05,26.07,25.96,26.0,58646.0,24.4985,24.5173,24.4138,24.4515,58646.0
2019-08-30 13:10:00,25.99,26.01,25.93,25.95,23081.0,24.442,24.4609,24.3856,24.4044,23081.0
2019-08-30 13:20:00,25.95,25.97,25.94,25.96,7547.0,24.4044,24.4232,24.395,24.4138,7547.0
2019-08-30 13:30:00,25.95,25.96,25.92,25.93,18492.0,24.4044,24.4138,24.3762,24.3856,18492.0
2019-08-30 13:40:00,25.92,25.95,25.92,25.93,15562.0,24.3762,24.4044,24.3762,24.3856,15562.0
2019-08-30 13:50:00,25.92,25.94,25.9,25.91,12815.0,24.3762,24.395,24.3574,24.3668,12815.0
2019-08-30 14:00:00,25.92,25.95,25.9,25.95,22324.0,24.3762,24.4044,24.3574,24.4044,22324.0
2019-08-30 14:10:00,25.95,25.98,25.95,25.98,8226.0,24.4044,24.4326,24.4044,24.4326,8226.0
2019-08-30 14:20:00,25.98,25.99,25.97,25.98,10709.0,24.4326,24.442,24.4232,24.4326,10709.0
2019-08-30 14:30:00,25.99,26.0,25.94,25.96,21721.0,24.442,24.4515,24.395,24.4138,21721.0
2019-08-30 14:40:00,25.95,25.97,25.92,25.92,21448.0,24.4044,24.4232,24.3762,24.3762,21448.0
2019-08-30 14:50:00,25.93,25.93,25.9,25.93,6617.0,24.3856,24.3856,24.3574,24.3856,6617.0
2019-08-30 15:00:00,25.93,25.96,25.91,25.93,9030.0,24.3856,24.4138,24.3668,24.3856,9030.0
2019-08-30 15:10:00,25.93,25.94,25.9,25.92,17450.0,24.3856,24.395,24.3574,24.3762,17450.0
2019-08-30 15:20:00,25.92,25.93,25.86,25.86,42100.0,24.3762,24.3856,24.3198,24.3198,42100.0
2019-08-30 15:30:00,25.87,25.93,25.86,25.89,37552.0,24.3292,24.3856,24.3198,24.348,37552.0
2019-08-30 15:40:00,25.89,25.9,25.85,25.89,55709.0,24.348,24.3574,24.3104,24.348,55709.0
2019-08-30 15:50:00,25.88,25.89,25.83,25.84,184023.0,24.3386,24.348,24.2916,24.301,184023.0
2019-09-03 09:30:00,25.54,25.64,25.38,25.64,41803.0,24.0189,24.1129,23.8684,24.1129,41803.0
2019-09-03 09:40:00,25.64,25.64,25.48,25.48,37756.0,24.1129,24.1129,23.9624,23.9624,37756.0
2019-09-03 09:50:00,25.49,25.55,25.44,25.49,40081.0,23.9718,24.0283,23.9248,23.9718,40081.0
2019-09-03 10:00:00,25.48,25.48,25.01,25.04,149906.0,23.9624,23.9624,23.5204,23.5486,149906.0
2019-09-03 10:10:00,25.03,25.07,24.98,25.04,55656.0,23.5392,23.5768,23.4922,23.5486,55656.0
2019-09-03 10:20:00,25.05,25.1,25.01,25.04,113318.0,23.558,23.6051,23.5204,23.5486,113318.0
2019-09-03 10:30:00,25.04,25.05,24.92,25.0,62251.0,23.5486,23.558,23.4358,23.511,62251.0
2019-09-03 10:40:00,25.01,25.09,24.99,25.05,34468.0,23.5204,23.5957,23.5016,23.558,34468.0
2019-09-03 10:50:00,25.06,25.12,25.04,25.09,27708.0,23.5674,23.6239,23.5486,23.5957,27708.0
2019-09-03 11:00:00,25.1,25.18,25.07,25.09,59880.0,23.6051,23.6803,23.5768,23.5957,59880.0
2019-09-03 11:10:00,25.08,25.09,25.0,25.01,27443.0,23.5862,23.5957,23.511,23.5204,27443.0
2019-09-03 11:20:00,25.0,25.04,24.98,25.0,67198.0,23.511,23.5486,23.4922,23.511,67198.0
2019-09-03 11:30:00,24.99,25.06,24.95,25.03,61866.0,23.5016,23.5674,23.464,23.5392,61866.0
2019-09-03 11:40:00,25.02,25.06,25.0,25.05,27415.0,23.5298,23.5674,23.511,23.558,27415.0
2019-09-03 11:50:00,25.05,25.06,24.98,25.0,19628.0,23.558,23.5674,23.4922,23.511,19628.0
2019-09-03 12:00:00,25.0,25.02,24.97,24.99,28516.0,23.511,23.5298,23.4828,23.5016,28516.0
2019-09-03 12:10:00,24.98,25.02,24.97,24.99,20398.0,23.4922,23.5298,23.4828,23.5016,20398.0
2019-09-03 12:20:00,25.0,25.02,24.99,25.0,20486.0,23.511,23.5298,23.5016,23.511,20486.0
2019-09-03 12:30:00,25.0,25.0,24.97,24.99,23349.0,23.511,23.511,23.4828,23.5016,23349.0
2019-09-03 12:40:00,25.0,25.02,24.98,25.01,22420.0,23.511,23.5298,23.4922,23.5204,22420.0
2019-09-03 12:50:00,25.01,25.02,24.95,25.0,19962.0,23.5204,23.5298,23.464,23.511,19962.0
2019-09-03 13:00:00,25.01,25.05,25.0,25.05,24652.0,23.5204,23.558,23.511,23.558,24652.0
2019-09-03 13:10:00,25.05,25.08,25.05,25.08,10595.0,23.558,23.5862,23.558,23.5862,10595.0
2019-09-03 13:20:00,25.07,25.07,25.03,25.05,25975.0,23.5768,23.5768,23.5392,23.558,25975.0
2019-09-03 13:30:00,25.05,25.06,25.04,25.06,10824.0,23.558,23.5674,23.5486,23.5674,10824.0
2019-09-03 13:40:00,25.05,25.11,25.04,25.1,57062.0,23.558,23.6145,23.5486,23.6051,57062.0
2019-09-03 13:50:00,25.1,25.1,25.06,25.09,14597.0,23.6051,23.6051,23.5674,23.5957,14597.0
2019-09-03 14:00:00,25.1,25.13,25.09,25.1,15404.0,23.6051,23.6333,23.5957,23.6051,15404.0
2019-09-03 14:10:00,25.09,25.12,25.09,25.1,15511.0,23.5957,23.6239,23.5957,23.6051,15511.0
2019-09-03 14:20:00,25.1,25.11,25.07,25.08,17657.0,23.6051,23.6145,23.5768,23.5862,17657.0
2019-09-03 14:30:00,25.08,25.11,25.05,25.1,22467.0,23.5862,23.6145,23.558,23.6051,22467.0
2019-09-03 14:40:00,25.1,25.16,25.1,25.14,13280.0,23.6051,23.6615,23.6051,23.6427,13280.0
2019-09-03 14:50:00,25.15,25.2,25.15,25.19,23143.0,23.6521,23.6991,23.6521,23.6897,23143.0
2019-09-03 15:00:00,25.18,25.22,25.16,25.21,15674.0,23.6803,23.7179,23.6615,23.7085,15674.0
2019-09-03 15:10:00,25.21,25.24,25.2,25.22,11665.0,23.7085,23.7367,23.6991,23.7179,11665.0
2019-09-03 15:20:00,25.22,25.25,25.21,25.21,23028.0,23.7179,23.7461,23.7085,23.7085,23028.0
2019-09-03 15:30:00,25.22,25.25,25.21,25.23,46400.0,23.7179,23.7461,23.7085,23.7273,46400.0
2019-09-03 15:40:00,25.23,25.26,25.19,25.23,61798.0,23.7273,23.7555,23.6897,23.7273,61798.0
2019-09-03 15:50:00,25.24,25.29,25.23,25.26,210446.0,23.7367,23.7837,23.7273,23.7555,210446.0
2019-09-04 09:30:00,25.51,25.53,25.36,25.37,34988.0,23.9906,24.0094,23.8496,23.859,34988.0
2019-09-04 09:40:00,25.38,25.47,25.37,25.43,55217.0,23.8684,23.953,23.859,23.9154,55217.0
2019-09-04 09:50:00,25.44,25.53,25.43,25.52,36009.0,23.9248,24.0094,23.9154,24.0,36009.0
2019-09-04 10:00:00,25.53,25.53,25.4,25.52,74731.0,24.0094,24.0094,23.8872,24.0,74731.0
2019-09-04 10:10:00,25.5,25.5,25.42,25.47,71094.0,23.9812,23.9812,23.906,23.953,71094.0
2019-09-04 10:20:00,25.47,25.51,25.43,25.44,24230.0,23.953,23.9906,23.9154,23.9248,24230.0
2019-09-04 10:30:00,25.44,25.47,25.42,25.44,12147.0,23.9248,23.953,23.906,23.9248,12147.0
2019-09-04 10:40:00,25.43,25.46,25.39,25.42,20879.0,23.9154,23.9436,23.8778,23.906,20879.0
2019-09-04 10:50:00,25.42,25.5,25.41,25.5,15592.0,23.906,23.9812,23.8966,23.9812,15592.0
2019-09-04 11:00:00,25.5,25.53,25.48,25.5,15187.0,23.9812,24.0094,23.9624,23.9812,15187.0
2019-09-04 11:10:00,25.5,25.52,25.46,25.52,19653.0,23.9812,24.0,23.9436,24.0,19653.0
2019-09-04 11:20:00,25.52,25.53,25.49,25.53,13753.0,24.0,24.0094,23.9718,24.0094,13753.0
2019-09-04 11:30:00,25.53,25.53,25.49,25.5,21714.0,24.0094,24.0094,23.9718,23.9812,21714.0
2019-09-04 11:40:00,25.51,25.53,25.48,25.5,33389.0,23.9906,24.0094,23.9624,23.9812,33389.0
2019-09-04 11:50:00,25.5,25.5,25.47,25.49,13923.0,23.9812,23.9812,23.953,23.9718,13923.0
2019-09-04 12:00:00,25.49,25.55,25.48,25.53,18299.0,23.9718,24.0283,23.9624,24.0094,18299.0
2019-09-04 12:10:00,25.53,25.55,25.51,25.52,15398.0,24.0094,24.0283,23.9906,24.0,15398.0
2019-09-04 12:20:00,25.51,25.51,25.46,25.47,29771.0,23.9906,23.9906,23.9436,23.953,29771.0
2019-09-04 12:30:00,25.48,25.51,25.48,25.51,16527.0,23.9624,23.9906,23.9624,23.9906,16527.0
2019-09-04 12:40:00,25.5,25.56,25.5,25.55,12818.0,23.9812,24.0377,23.9812,24.0283,12818.0
2019-09-04 12:50:00,25.55,25.55,25.5,25.51,13042.0,24.0283,24.0283,23.9812,23.9906,13042.0
2019-09-04 13:00:00,25.52,25.58,25.51,25.56,31526.0,24.0,24.0565,23.9906,24.0377,31526.0
2019-09-04 13:10:00,25.55,25.57,25.54,25.57,9739.0,24.0283,24.0471,24.0189,24.0471,9739.0
2019-09-04 13:20:00,25.57,25.62,25.57,25.62,13896.0,24.0471,24.0941,24.0471,24.0941,13896.0
2019-09-04 13:30:00,25.62,25.63,25.59,25.6,24997.0,24.0941,24.1035,24.0659,24.0753,24997.0
2019-09-04 13:40:00,25.59,25.59,25.55,25.55,17207.0,24.0659,24.0659,24.0283,24.0283,17207.0
2019-09-04 13:50:00,25.55,25.56,25.53,25.55,23196.0,24.0283,24.0377,24.0094,24.0283,23196.0
2019-09-04 14:00:00,25.55,25.57,25.54,25.55,34551.0,24.0283,24.0471,24.0189,24.0283,34551.0
2019-09-04 14:10:00,25.56,25.58,25.54,25.58,19729.0,24.0377,24.0565,24.0189,24.0565,19729.0
2019-09-04 14:20:00,25.58,25.61,25.56,25.6,41891.0,24.0565,24.0847,24.0377,24.0753,41891.0
2019-09-04 14:30:00,25.6,25.66,25.59,25.65,21373.0,24.0753,24.1317,24.0659,24.1223,21373.0
2019-09-04 14:40:00,25.65,25.71,25.65,25.71,26055.0,24.1223,24.1787,24.1223,24.1787,26055.0
2019-09-04 14:50:00,25.71,25.74,25.68,25.72,32526.0,24.1787,24.2069,24.1505,24.1881,32526.0
2019-09-04 15:00:00,25.73,25.75,25.7,25.7,41104.0,24.1975,24.2163,24.1693,24.1693,41104.0
2019-09-04 15:10:00,25.71,25.77,25.7,25.76,49616.0,24.1787,24.2352,24.1693,24.2257,49616.0
2019-09-04 15:20:00,25.76,25.82,25.73,25.8,97504.0,24.2257,24.2822,24.1975,24.2634,97504.0
2019-09-04 15:30:00,25.81,25.83,25.76,25.78,106806.0,24.2728,24.2916,24.2257,24.2446,106806.0
2019-09-04 15:40:00,25.79,25.84,25.78,25.84,86931.0,24.254,24.301,24.2446,24.301,86931.0
2019-09-04 15:50:00,25.84,25.87,25.78,25.79,228683.0,24.301,24.3292,24.2446,24.254,228683.0
2019-09-05 09:30:00,26.32,26.6,26.22,26.56,63999.0,24.7524,25.0157,24.6584,24.9781,63999.0
2019-09-05 09:40:00,26.55,26.64,26.53,26.59,30563.0,24.9687,25.0533,24.9499,25.0063,30563.0
2019-09-05 09:50:00,26.6,26.73,26.59,26.73,55317.0,25.0157,25.138,25.0063,25.138,55317.0
2019-09-05 10:00:00,26.73,26.82,26.71,26.82,42813.0,25.138,25.2226,25.1192,25.2226,42813.0
2019-09-05 10:10:00,26.82,26.83,26.78,26.8,82806.0,25.2226,25.232,25.185,25.2038,82806.0
2019-09-05 10:20:00,26.8,26.84,26.73,26.75,75270.0,25.2038,25.2414,25.138,25.1568,75270.0
2019-09-05 10:30:00,26.75,26.79,26.71,26.74,80714.0,25.1568,25.1944,25.1192,25.1474,80714.0
2019-09-05 10:40:00,26.75,26.77,26.67,26.69,45953.0,25.1568,25.1756,25.0815,25.1004,45953.0
2019-09-05 10:50:00,26.69,26.78,26.68,26.76,117100.0,25.1004,25.185,25.091,25.1662,117100.0
2019-09-05 11:00:00,26.76,26.81,26.74,26.78,76518.0,25.1662,25.2132,25.1474,25.185,76518.0
2019-09-05 11:10:00,26.78,26.79,26.69,26.74,51884.0,25.185,25.1944,25.1004,25.1474,51884.0
2019-09-05 11:20:00,26.74,26.79,26.65,26.78,70697.0,25.1474,25.1944,25.0627,25.185,70697.0
2019-09-05 11:30:00,26.78,26.83,26.73,26.73,34563.0,25.185,25.232,25.138,25.138,34563.0
2019-09-05 11:40:00,26.73,26.75,26.69,26.69,17944.0,25.138,25.1568,25.1004,25.1004,17944.0
2019-09-05 11:50:00,26.7,26.74,26.68,26.68,24105.0,25.1098,25.1474,25.091,25.091,24105.0
2019-09-05 12:00:00,26.69,26.69,26.63,26.64,21917.0,25.1004,25.1004,25.0439,25.0533,21917.0
2019-09-05 12:10:00,26.64,26.68,26.64,26.64,22416.0,25.0533,25.091,25.0533,25.0533,22416.0
2019-09-05 12:20:00,26.64,26.65,26.6,26.62,14115.0,25.0533,25.0627,25.0157,25.0345,14115.0
2019-09-05 12:30:00,26.62,26.63,26.56,26.57,34575.0,25.0345,25.0439,24.9781,24.9875,34575.0
2019-09-05 12:40:00,26.56,26.63,26.56,26.61,26104.0,24.9781,25.0439,24.9781,25.0251,26104.0
2019-09-05 12:50:00,26.61,26.67,26.58,26.67,19267.0,25.0251,25.0815,24.9969,25.0815,19267.0
2019-09-05 13:00:00,26.67,26.69,26.6,26.64,54486.0,25.0815,25.1004,25.0157,25.0533,54486.0
2019-09-05 13:10:00,26.61,26.65,26.61,26.63,9172.0,25.0251,25.0627,25.0251,25.0439,9172.0
2019-09-05 13:20:00,26.64,26.69,26.64,26.68,26988.0,25.0533,25.1004,25.0533,25.091,26988.0
2019-09-05 13:30:00,26.68,26.69,26.63,26.64,21244.0,25.091,25.1004,25.0439,25.0533,21244.0
2019-09-05 13:40:00,26.64,26.65,26.57,26.59,40268.0,25.0533,25.0627,24.9875,25.0063,40268.0
2019-09-05 13:50:00,26.58,26.59,26.48,26.55,86033.0,24.9969,25.0063,24.9029,24.9687,86033.0
2019-09-05 14:00:00,26.54,26.54,26.46,26.52,37375.0,24.9593,24.9593,24.8841,24.9405,37375.0
2019-09-05 14:10:00,26.51,26.6,26.51,26.6,14635.0,24.9311,25.0157,24.9311,25.0157,14635.0
2019-09-05 14:20:00,26.59,26.65,26.56,26.64,28477.0,25.0063,25.0627,24.9781,25.0533,28477.0
2019-09-05 14:30:00,26.63,26.65,26.61,26.64,43989.0,25.0439,25.0627,25.0251,25.0533,43989.0
2019-09-05 14:40:00,26.64,26.68,26.62,26.65,39553.0,25.0533,25.091,25.0345,25.0627,39553.0
2019-09-05 14:50:00,26.66,26.68,26.58,26.6,25453.0,25.0721,25.091,24.9969,25.0157,25453.0
2019-09-05 15:00:00,26.6,26.6,26.5,26.53,43920.0,25.0157,25.0157,24.9217,24.9499,43920.0
2019-09-05 15:10:00,26.53,26.6,26.53,26.6,12913.0,24.9499,25.0157,24.9499,25.0157,12913.0
2019-09-05 15:20:00,26.6,26.64,26.57,26.64,26042.0,25.0157,25.0533,24.9875,25.0533,26042.0
2019-09-05 15:30:00,26.64,26.71,26.63,26.69,60389.0,25.0533,25.1192,25.0439,25.1004,60389.0
2019-09-05 15:40:00,26.69,26.73,26.69,26.69,88797.0,25.1004,25.138,25.1004,25.1004,88797.0
2019-09-05 15:50:00,26.7,26.78,26.68,26.77,231250.0,25.1098,25.185,25.091,25.1756,231250.0
2019-09-06 09:30:00,26.76,26.79,26.65,26.73,148124.0,25.1662,25.1944,25.0627,25.138,148124.0
2019-09-06 09:40:00,26.74,26.9,26.66,26.89,141077.0,25.1474,25.2978,25.0721,25.2884,141077.0
2019-09-06 09:50:00,26.89,26.9,26.78,26.81,74047.0,25.2884,25.2978,25.185,25.2132,74047.0
2019-09-06 10:00:00,26.82,26.86,26.78,26.86,30721.0,25.2226,25.2602,25.185,25.2602,30721.0
2019-09-06 10:10:00,26.86,26.9,26.81,26.87,55853.0,25.2602,25.2978,25.2132,25.2696,55853.0
2019-09-06 10:20:00,26.86,26.92,26.86,26.92,14501.0,25.2602,25.3167,25.2602,25.3167,14501.0
2019-09-06 10:30:00,26.92,26.95,26.88,26.93,18587.0,25.3167,25.3449,25.279,25.3261,18587.0
2019-09-06 10:40:00,26.94,26.96,26.93,26.94,12342.0,25.3355,25.3543,25.3261,25.3355,12342.0
2019-09-06 10:50:00,26.94,26.98,26.9,26.98,68340.0,25.3355,25.3731,25.2978,25.3731,68340.0
2019-09-06 11:00:00,26.97,27.0,26.97,27.0,77173.0,25.3637,25.3919,25.3637,25.3919,77173.0
2019-09-06 11:10:00,27.0,27.0,26.98,26.99,56843.0,25.3919,25.3919,25.3731,25.3825,56843.0
2019-09-06 11:20:00,26.99,27.0,26.96,27.0,115988.0,25.3825,25.3919,25.3543,25.3919,115988.0
2019-09-06 11:30:00,26.99,27.0,26.98,27.0,49505.0,25.3825,25.3919,25.3731,25.3919,49505.0
2019-09-06 11:40:00,27.0,27.0,26.98,26.99,76629.0,25.3919,25.3919,25.3731,25.3825,76629.0
2019-09-06 11:50:00,26.99,27.0,26.98,27.0,30868.0,25.3825,25.3919,25.3731,25.3919,30868.0
2019-09-06 12:00:00,27.0,27.04,26.96,26.96,168598.0,25.3919,25.4295,25.3543,25.3543,168598.0
2019-09-06 12:10:00,26.97,27.06,26.95,27.05,67544.0,25.3637,25.4483,25.3449,25.4389,67544.0
2019-09-06 12:20:00,27.05,27.1,27.04,27.1,48573.0,25.4389,25.4859,25.4295,25.4859,48573.0
2019-09-06 12:30:00,27.09,27.1,27.08,27.09,29064.0,25.4765,25.4859,25.4671,25.4765,29064.0
2019-09-06 12:40:00,27.09,27.14,27.07,27.1,36186.0,25.4765,25.5236,25.4577,25.4859,36186.0
2019-09-06 12:50:00,27.09,27.1,27.02,27.1,48828.0,25.4765,25.4859,25.4107,25.4859,48828.0
2019-09-06 13:00:00,27.09,27.1,27.07,27.08,20576.0,25.4765,25.4859,25.4577,25.4671,20576.0
2019-09-06 13:10:00,27.07,27.09,27.04,27.07,29431.0,25.4577,25.4765,25.4295,25.4577,29431.0
2019-09-06 13:20:00,27.07,27.09,27.06,27.08,14733.0,25.4577,25.4765,25.4483,25.4671,14733.0
2019-09-06 13:30:00,27.09,27.12,27.08,27.11,25199.0,25.4765,25.5047,25.4671,25.4953,25199.0
2019-09-06 13:40:00,27.1,27.11,27.07,27.1,16787.0,25.4859,25.4953,25.4577,25.4859,16787.0
2019-09-06 13:50:00,27.11,27.12,27.09,27.12,133387.0,25.4953,25.5047,25.4765,25.5047,133387.0
2019-09-06 14:00:00,27.11,27.14,27.1,27.12,16140.0,25.4953,25.5236,25.4859,25.5047,16140.0
2019-09-06 14:10:00,27.12,27.13,27.09,27.1,37953.0,25.5047,25.5142,25.4765,25.4859,37953.0
2019-09-06 14:20:00,27.09,27.1,27.06,27.07,30439.0,25.4765,25.4859,25.4483,25.4577,30439.0
2019-09-06 14:30:00,27.06,27.07,27.04,27.04,15967.0,25.4483,25.4577,25.4295,25.4295,15967.0
2019-09-06 14:40:00,27.05,27.08,27.03,27.08,22221.0,25.4389,25.4671,25.4201,25.4671,22221.0
2019-09-06 14:50:00,27.08,27.1,27.05,27.09,22287.0,25.4671,25.4859,25.4389,25.4765,22287.0
2019-09-06 15:00:00,27.09,27.1,26.99,27.0,80695.0,25.4765,25.4859,25.3825,25.3919,80695.0
2019-09-06 15:10:00,26.99,27.02,26.93,26.94,25731.0,25.3825,25.4107,25.3261,25.3355,25731.0
2019-09-06 15:20:00,26.94,26.94,26.84,26.87,49492.0,25.3355,25.3355,25.2414,25.2696,49492.0
2019-09-06 15:30:00,26.87,26.94,26.87,26.94,68531.0,25.2696,25.3355,25.2696,25.3355,68531.0
2019-09-06 15:40:00,26.94,26.96,26.85,26.87,160982.0,25.3355,25.3543,25.2508,25.2696,160982.0
2019-09-06 15:50:00,26.86,26.89,26.78,26.83,234819.0,25.2602,25.2884,25.185,25.232,234819.0
2019-09-09 09:30:00,27.04,27.06,26.75,26.81,93142.0,25.4295,25.4483,25.1568,25.2132,93142.0
2019-09-09 09:40:00,26.81,26.84,26.7,26.73,59459.0,25.2132,25.2414,25.1098,25.138,59459.0
2019-09-09 09:50:00,26.74,26.77,26.6,26.64,57728.0,25.1474,25.1756,25.0157,25.0533,57728.0
2019-09-09 10:00:00,26.64,26.67,26.61,26.67,44567.0,25.0533,25.0815,25.0251,25.0815,44567.0
2019-09-09 10:10:00,26.67,26.74,26.65,26.73,44063.0,25.0815,25.1474,25.0627,25.138,44063.0
2019-09-09 10:20:00,26.73,26.75,26.67,26.75,34086.0,25.138,25.1568,25.0815,25.1568,34086.0
2019-09-09 10:30:00,26.75,26.79,26.7,26.73,33253.0,25.1568,25.1944,25.1098,25.138,33253.0
2019-09-09 10:40:00,26.74,26.74,26.64,26.71,42343.0,25.1474,25.1474,25.0533,25.1192,42343.0
2019-09-09 10:50:00,26.71,26.8,26.71,26.78,44329.0,25.1192,25.2038,25.1192,25.185,44329.0
2019-09-09 11:00:00,26.78,26.79,26.7,26.75,31788.0,25.185,25.1944,25.1098,25.1568,31788.0
2019-09-09 11:10:00,26.76,26.85,26.73,26.79,27245.0,25.1662,25.2508,25.138,25.1944,27245.0
2019-09-09 11:20:00,26.79,26.9,26.79,26.89,64565.0,25.1944,25.2978,25.1944,25.2884,64565.0
2019-09-09 11:30:00,26.88,26.95,26.87,26.94,66996.0,25.279,25.3449,25.2696,25.3355,66996.0
2019-09-09 11:40:00,26.93,26.94,26.87,26.92,32655.0,25.3261,25.3355,25.2696,25.3167,32655.0
2019-09-09 11:50:00,26.92,26.93,26.87,26.91,25608.0,25.3167,25.3261,25.2696,25.3073,25608.0
2019-09-09 12:00:00,26.91,26.93,26.89,26.91,25417.0,25.3073,25.3261,25.2884,25.3073,25417.0
2019-09-09 12:10:00,26.91,26.92,26.86,26.86,15552.0,25.3073,25.3167,25.2602,25.2602,15552.0
2019-09-09 12:20:00,26.86,26.9,26.85,26.89,40567.0,25.2602,25.2978,25.2508,25.2884,40567.0
2019-09-09 12:30:00,26.9,26.91,26.87,26.89,24497.0,25.2978,25.3073,25.2696,25.2884,24497.0
2019-09-09 12:40:00,26.89,26.94,26.89,26.94,32455.0,25.2884,25.3355,25.2884,25.3355,32455.0
2019-09-09 12:50:00,26.94,26.96,26.85,26.86,22301.0,25.3355,25.3543,25.2508,25.2602,22301.0
2019-09-09 13:00:00,26.86,26.92,26.85,26.89,18023.0,25.2602,25.3167,25.2508,25.2884,18023.0
2019-09-09 13:10:00,26.88,26.91,26.86,26.88,24702.0,25.279,25.3073,25.2602,25.279,24702.0
2019-09-09 13:20:00,26.88,26.89,26.82,26.84,16135.0,25.279,25.2884,25.2226,25.2414,16135.0
2019-09-09 13:30:00,26.84,26.84,26.78,26.79,17310.0,25.2414,25.2414,25.185,25.1944,17310.0
2019-09-09 13:40:00,26.78,26.85,26.74,26.85,19114.0,25.185,25.2508,25.1474,25.2508,19114.0
2019-09-09 13:50:00,26.86,26.88,26.84,26.84,14799.0,25.2602,25.279,25.2414,25.2414,14799.0
2019-09-09 14:00:00,26.83,26.87,26.76,26.78,66580.0,25.232,25.2696,25.1662,25.185,66580.0
2019-09-09 14:10:00,26.77,26.81,26.74,26.78,34794.0,25.1756,25.2132,25.1474,25.185,34794.0
2019-09-09 14:20:00,26.79,26.8,26.76,26.78,20850.0,25.1944,25.2038,25.1662,25.185,20850.0
2019-09-09 14:30:00,26.77,26.82,26.77,26.82,28935.0,25.1756,25.2226,25.1756,25.2226,28935.0
2019-09-09 14:40:00,26.81,26.88,26.8,26.83,34257.0,25.2132,25.279,25.2038,25.232,34257.0
2019-09-09 14:50:00,26.83,26.84,26.8,26.82,18281.0,25.232,25.2414,25.2038,25.2226,18281.0
2019-09-09 15:00:00,26.82,26.9,26.82,26.89,19512.0,25.2226,25.2978,25.2226,25.2884,19512.0
2019-09-09 15:10:00,26.9,26.98,26.9,26.97,23680.0,25.2978,25.3731,25.2978,25.3637,23680.0
2019-09-09 15:20:00,26.96,26.99,26.95,26.99,22488.0,25.3543,25.3825,25.3449,25.3825,22488.0
2019-09-09 15:30:00,26.99,26.99,26.93,26.98,53877.0,25.3825,25.3825,25.3261,25.3731,53877.0
2019-09-09 15:40:00,26.98,26.99,26.93,26.94,108982.0,25.3731,25.3825,25.3261,25.3355,108982.0
2019-09-09 15:50:00,26.94,26.94,26.86,26.94,206832.0,25.3355,25.3355,25.2602,25.3355,206832.0
2019-09-10 09:30:00,27.03,27.18,26.9,26.92,103749.0,25.4201,25.5612,25.2978,25.3167,103749.0
2019-09-10 09:40:00,26.91,26.98,26.81,26.97,43742.0,25.3073,25.3731,25.2132,25.3637,43742.0
2019-09-10 09:50:00,26.97,26.97,26.84,26.94,38931.0,25.3637,25.3637,25.2414,25.3355,38931.0
2019-09-10 10:00:00,26.94,26.95,26.74,26.76,31768.0,25.3355,25.3449,25.1474,25.1662,31768.0
2019-09-10 10:10:00,26.76,26.8,26.7,26.71,31830.0,25.1662,25.2038,25.1098,25.1192,31830.0
2019-09-10 10:20:00,26.71,26.81,26.7,26.8,24278.0,25.1192,25.2132,25.1098,25.2038,24278.0
2019-09-10 10:30:00,26.8,26.81,26.76,26.77,26710.0,25.2038,25.2132,25.1662,25.1756,26710.0
2019-09-10 10:40:00,26.76,26.85,26.76,26.84,15063.0,25.1662,25.2508,25.1662,25.2414,15063.0
2019-09-10 10:50:00,26.84,26.85,26.75,26.81,22289.0,25.2414,25.2508,25.1568,25.2132,22289.0
2019-09-10 11:00:00,26.81,26.87,26.81,26.83,22865.0,25.2132,25.2696,25.2132,25.232,22865.0
2019-09-10 11:10:00,26.83,26.86,26.79,26.8,20088.0,25.232,25.2602,25.1944,25.2038,20088.0
2019-09-10 11:20:00,26.81,26.82,26.75,26.75,16905.0,25.2132,25.2226,25.1568,25.1568,16905.0
2019-09-10 11:30:00,26.76,26.79,26.72,26.78,14292.0,25.1662,25.1944,25.1286,25.185,14292.0
2019-09-10 11:40:00,26.77,26.89,26.74,26.88,55890.0,25.1756,25.2884,25.1474,25.279,55890.0
2019-09-10 11:50:00,26.88,27.06,26.88,27.0,58244.0,25.279,25.4483,25.279,25.3919,58244.0
2019-09-10 12:00:00,27.0,27.01,26.92,26.99,59596.0,25.3919,25.4013,25.3167,25.3825,59596.0
2019-09-10 12:10:00,26.99,27.13,26.98,27.07,41879.0,25.3825,25.5142,25.3731,25.4577,41879.0
2019-09-10 12:20:00,27.07,27.09,26.95,26.97,14224.0,25.4577,25.4765,25.3449,25.3637,14224.0
2019-09-10 12:30:00,26.97,26.97,26.92,26.94,9291.0,25.3637,25.3637,25.3167,25.3355,9291.0
2019-09-10 12:40:00,26.93,27.01,26.92,27.0,32636.0,25.3261,25.4013,25.3167,25.3919,32636.0
2019-09-10 12:50:00,27.01,27.08,27.0,27.03,27430.0,25.4013,25.4671,25.3919,25.4201,27430.0
2019-09-10 13:00:00,27.02,27.04,26.88,26.91,34271.0,25.4107,25.4295,25.279,25.3073,34271.0
2019-09-10 13:10:00,26.91,26.91,26.8,26.82,39107.0,25.3073,25.3073,25.2038,25.2226,39107.0
2019-09-10 13:20:00,26.83,26.94,26.78,26.91,234231.0,25.232,25.3355,25.185,25.3073,234231.0
2019-09-10 13:30:00,26.92,26.99,26.9,26.95,144198.0,25.3167,25.3825,25.2978,25.3449,144198.0
2019-09-10 13:40:00,26.96,26.98,26.92,26.96,38932.0,25.3543,25.3731,25.3167,25.3543,38932.0
2019-09-10 13:50:00,26.96,26.99,26.92,26.94,35305.0,25.3543,25.3825,25.3167,25.3355,35305.0
2019-09-10 14:00:00,26.94,26.96,26.91,26.92,35504.0,25.3355,25.3543,25.3073,25.3167,35504.0
2019-09-10 14:10:00,26.91,26.96,26.89,26.92,61302.0,25.3073,25.3543,25.2884,25.3167,61302.0
2019-09-10 14:20:00,26.91,26.92,26.86,26.88,17729.0,25.3073,25.3167,25.2602,25.279,17729.0
2019-09-10 14:30:00,26.88,26.9,26.85,26.89,18693.0,25.279,25.2978,25.2508,25.2884,18693.0
2019-09-10 14:40:00,26.9,26.92,26.87,26.89,18492.0,25.2978,25.3167,25.2696,25.2884,18492.0
2019-09-10 14:50:00,26.89,26.93,26.88,26.9,30366.0,25.2884,25.3261,25.279,25.2978,30366.0
2019-09-10 15:00:00,26.9,26.92,26.87,26.89,32174.0,25.2978,25.3167,25.2696,25.2884,32174.0
2019-09-10 15:10:00,26.89,26.9,26.83,26.86,22644.0,25.2884,25.2978,25.232,25.2602,22644.0
2019-09-10 15:20:00,26.85,26.85,26.75,26.76,36182.0,25.2508,25.2508,25.1568,25.1662,36182.0
2019-09-10 15:30:00,26.76,26.8,26.72,26.73,118258.0,25.1662,25.2038,25.1286,25.138,118258.0
2019-09-10 15:40:00,26.72,26.85,26.71,26.78,134941.0,25.1286,25.2508,25.1192,25.185,134941.0
2019-09-10 15:50:00,26.79,26.88,26.77,26.88,315649.0,25.1944,25.279,25.1756,25.279,315649.0
2019-09-11 09:30:00,26.93,27.03,26.62,26.76,48262.0,25.3261,25.4201,25.0345,25.1662,48262.0
2019-09-11 09:40:00,26.76,26.95,26.75,26.89,64362.0,25.1662,25.3449,25.1568,25.2884,64362.0
2019-09-11 09:50:00,26.9,26.98,26.82,26.96,57971.0,25.2978,25.3731,25.2226,25.3543,57971.0
2019-09-11 10:00:00,26.96,27.07,26.94,26.99,23152.0,25.3543,25.4577,25.3355,25.3825,23152.0
2019-09-11 10:10:00,26.98,27.06,26.98,27.0,123722.0,25.3731,25.4483,25.3731,25.3919,123722.0
2019-09-11 10:20:00,27.01,27.02,26.96,26.97,22089.0,25.4013,25.4107,25.3543,25.3637,22089.0
2019-09-11 10:30:00,26.97,26.99,26.87,26.89,18384.0,25.3637,25.3825,25.2696,25.2884,18384.0
2019-09-11 10:40:00,26.89,26.99,26.88,26.96,11693.0,25.2884,25.3825,25.279,25.3543,11693.0
2019-09-11 10:50:00,26.96,27.0,26.94,26.94,26316.0,25.3543,25.3919,25.3355,25.3355,26316.0
2019-09-11 11:00:00,26.95,27.0,26.92,26.94,19146.0,25.3449,25.3919,25.3167,25.3355,19146.0
2019-09-11 11:10:00,26.95,26.96,26.91,26.92,28689.0,25.3449,25.3543,25.3073,25.3167,28689.0
2019-09-11 11:20:00,26.92,27.0,26.9,26.98,14220.0,25.3167,25.3919,25.2978,25.3731,14220.0
2019-09-11 11:30:00,26.98,27.03,26.97,26.99,20428.0,25.3731,25.4201,25.3637,25.3825,20428.0
2019-09-11 11:40:00,26.99,27.01,26.88,26.96,39821.0,25.3825,25.4013,25.279,25.3543,39821.0
2019-09-11 11:50:00,26.93,27.0,26.92,26.99,15753.0,25.3261,25.3919,25.3167,25.3825,15753.0
2019-09-11 12:00:00,26.99,27.02,26.97,27.01,29181.0,25.3825,25.4107,25.3637,25.4013,29181.0
2019-09-11 12:10:00,27.0,27.01,26.97,27.01,16061.0,25.3919,25.4013,25.3637,25.4013,16061.0
2019-09-11 12:20:00,27.01,27.01,26.95,26.96,35922.0,25.4013,25.4013,25.3449,25.3543,35922.0
2019-09-11 12:30:00,26.97,26.98,26.95,26.96,11942.0,25.3637,25.3731,25.3449,25.3543,11942.0
2019-09-11 12:40:00,26.96,27.0,26.93,26.99,30329.0,25.3543,25.3919,25.3261,25.3825,30329.0
2019-09-11 12:50:00,26.99,27.03,26.98,27.0,48614.0,25.3825,25.4201,25.3731,25.3919,48614.0
2019-09-11 13:00:00,27.0,27.02,26.98,26.98,11317.0,25.3919,25.4107,25.3731,25.3731,11317.0
2019-09-11 13:10:00,26.99,27.03,26.98,27.01,8108.0,25.3825,25.4201,25.3731,25.4013,8108.0
2019-09-11 13:20:00,27.02,27.02,26.99,26.99,11298.0,25.4107,25.4107,25.3825,25.3825,11298.0
2019-09-11 13:30:00,26.99,27.02,26.98,27.02,14120.0,25.3825,25.4107,25.3731,25.4107,14120.0
2019-09-11 13:40:00,27.02,27.02,26.99,27.01,11368.0,25.4107,25.4107,25.3825,25.4013,11368.0
2019-09-11 13:50:00,27.01,27.02,26.98,27.01,28485.0,25.4013,25.4107,25.3731,25.4013,28485.0
2019-09-11 14:00:00,27.01,27.03,27.0,27.03,15588.0,25.4013,25.4201,25.3919,25.4201,15588.0
2019-09-11 14:10:00,27.02,27.04,27.01,27.04,15460.0,25.4107,25.4295,25.4013,25.4295,15460.0
2019-09-11 14:20:00,27.04,27.05,27.02,27.05,18999.0,25.4295,25.4389,25.4107,25.4389,18999.0
2019-09-11 14:30:00,27.05,27.06,27.02,27.03,30220.0,25.4389,25.4483,25.4107,25.4201,30220.0
2019-09-11 14:40:00,27.03,27.06,27.01,27.04,34438.0,25.4201,25.4483,25.4013,25.4295,34438.0
2019-09-11 14:50:00,27.04,27.06,27.03,27.05,23551.0,25.4295,25.4483,25.4201,25.4389,23551.0
2019-09-11 15:00:00,27.05,27.05,27.02,27.03,49752.0,25.4389,25.4389,25.4107,25.4201,49752.0
2019-09-11 15:10:00,27.03,27.08,27.02,27.07,41868.0,25.4201,25.4671,25.4107,25.4577,41868.0
2019-09-11 15:20:00,27.07,27.07,26.96,26.96,62506.0,25.4577,25.4577,25.3543,25.3543,62506.0
2019-09-11 15:30:00,26.97,27.06,26.94,27.04,79743.0,25.3637,25.4483,25.3355,25.4295,79743.0
2019-09-11 15:40:00,27.04,27.06,27.0,27.06,182850.0,25.4295,25.4483,25.3919,25.4483,182850.0
2019-09-11 15:50:00,27.06,27.21,27.05,27.19,458530.0,25.4483,25.5894,25.4389,25.5706,458530.0
2019-09-12 09:30:00,27.23,27.45,27.2,27.45,145641.0,25.6082,25.8151,25.58,25.8151,145641.0
2019-09-12 09:40:00,27.45,27.61,27.45,27.55,52736.0,25.8151,25.9656,25.8151,25.9091,52736.0
2019-09-12 09:50:00,27.56,27.87,27.56,27.86,83817.0,25.9185,26.2101,25.9185,26.2007,83817.0
2019-09-12 10:00:00,27.86,27.91,27.78,27.81,112234.0,26.2007,26.2477,26.1254,26.1537,112234.0
2019-09-12 10:10:00,27.82,28.13,27.81,28.0,167759.0,26.1631,26.4546,26.1537,26.3323,167759.0
2019-09-12 10:20:00,28.01,28.26,27.99,28.14,98774.0,26.3417,26.5768,26.3229,26.464,98774.0
2019-09-12 10:30:00,28.12,28.19,27.95,28.0,47321.0,26.4452,26.511,26.2853,26.3323,47321.0
2019-09-12 10:40:00,28.02,28.08,27.96,28.05,63853.0,26.3511,26.4076,26.2947,26.3794,63853.0
2019-09-12 10:50:00,28.05,28.06,27.85,27.86,109793.0,26.3794,26.3888,26.1913,26.2007,109793.0
2019-09-12 11:00:00,27.86,27.99,27.76,27.92,147894.0,26.2007,26.3229,26.1066,26.2571,147894.0
2019-09-12 11:10:00,27.92,27.99,27.91,27.98,61719.0,26.2571,26.3229,26.2477,26.3135,61719.0
2019-09-12 11:20:00,27.98,28.0,27.95,27.98,23835.0,26.3135,26.3323,26.2853,26.3135,23835.0
2019-09-12 11:30:00,27.98,28.04,27.97,27.99,74401.0,26.3135,26.37,26.3041,26.3229,74401.0
2019-09-12 11:40:00,28.0,28.11,27.99,28.04,32936.0,26.3323,26.4358,26.3229,26.37,32936.0
2019-09-12 11:50:00,28.04,28.05,28.0,28.02,31320.0,26.37,26.3794,26.3323,26.3511,31320.0
2019-09-12 12:00:00,28.01,28.06,28.01,28.04,49846.0,26.3417,26.3888,26.3417,26.37,49846.0
2019-09-12 12:10:00,28.05,28.06,28.0,28.03,28049.0,26.3794,26.3888,26.3323,26.3605,28049.0
2019-09-12 12:20:00,28.03,28.03,27.95,28.0,108614.0,26.3605,26.3605,26.2853,26.3323,108614.0
2019-09-12 12:30:00,28.01,28.11,28.0,28.03,52355.0,26.3417,26.4358,26.3323,26.3605,52355.0
2019-09-12 12:40:00,28.04,28.04,27.98,28.01,48991.0,26.37,26.37,26.3135,26.3417,48991.0
2019-09-12 12:50:00,28.02,28.05,27.98,28.03,32897.0,26.3511,26.3794,26.3135,26.3605,32897.0
2019-09-12 13:00:00,28.03,28.13,28.02,28.12,176601.0,26.3605,26.4546,26.3511,26.4452,176601.0
2019-09-12 13:10:00,28.12,28.14,28.11,28.13,30028.0,26.4452,26.464,26.4358,26.4546,30028.0
2019-09-12 13:20:00,28.13,28.17,28.12,28.16,25103.0,26.4546,26.4922,26.4452,26.4828,25103.0
2019-09-12 13:30:00,28.17,28.17,28.13,28.14,26103.0,26.4922,26.4922,26.4546,26.464,26103.0
2019-09-12 13:40:00,28.14,28.15,27.95,27.96,105622.0,26.464,26.4734,26.2853,26.2947,105622.0
2019-09-12 13:50:00,27.96,28.01,27.96,28.0,30122.0,26.2947,26.3417,26.2947,26.3323,30122.0
2019-09-12 14:00:00,27.99,28.01,27.95,27.98,26006.0,26.3229,26.3417,26.2853,26.3135,26006.0
2019-09-12 14:10:00,27.99,28.05,27.99,28.01,34780.0,26.3229,26.3794,26.3229,26.3417,34780.0
2019-09-12 14:20:00,28.01,28.06,28.0,28.04,97301.0,26.3417,26.3888,26.3323,26.37,97301.0
2019-09-12 14:30:00,28.04,28.1,28.04,28.06,103852.0,26.37,26.4264,26.37,26.3888,103852.0
2019-09-12 14:40:00,28.06,28.12,28.05,28.07,118274.0,26.3888,26.4452,26.3794,26.3982,118274.0
2019-09-12 14:50:00,28.07,28.12,28.04,28.12,51324.0,26.3982,26.4452,26.37,26.4452,51324.0
2019-09-12 15:00:00,28.12,28.13,28.09,28.11,28442.0,26.4452,26.4546,26.417,26.4358,28442.0
2019-09-12 15:10:00,28.11,28.12,28.09,28.11,26690.0,26.4358,26.4452,26.417,26.4358,26690.0
2019-09-12 15:20:00,28.11,28.18,28.1,28.16,102296.0,26.4358,26.5016,26.4264,26.4828,102296.0
2019-09-12 15:30:00,28.16,28.16,28.02,28.03,57502.0,26.4828,26.4828,26.3511,26.3605,57502.0
2019-09-12 15:40:00,28.03,28.1,28.02,28.07,133558.0,26.3605,26.4264,26.3511,26.3982,133558.0
2019-09-12 15:50:00,28.06,28.12,28.03,28.06,385725.0,26.3888,26.4452,26.3605,26.3888,385725.0
2019-09-13 09:30:00,28.6,28.63,28.37,28.38,135610.0,26.8966,26.9248,26.6803,26.6897,135610.0
2019-09-13 09:40:00,28.38,28.38,28.27,28.32,28754.0,26.6897,26.6897,26.5863,26.6333,28754.0
2019-09-13 09:50:00,28.33,28.53,28.3,28.53,197823.0,26.6427,26.8308,26.6145,26.8308,197823.0
2019-09-13 10:00:00,28.52,28.63,28.37,28.48,72223.0,26.8214,26.9248,26.6803,26.7837,72223.0
2019-09-13 10:10:00,28.47,28.5,28.38,28.44,37438.0,26.7743,26.8026,26.6897,26.7461,37438.0
2019-09-13 10:20:00,28.45,28.52,28.43,28.5,32260.0,26.7555,26.8214,26.7367,26.8026,32260.0
2019-09-13 10:30:00,28.5,28.57,28.49,28.52,48900.0,26.8026,26.8684,26.7931,26.8214,48900.0
2019-09-13 10:40:00,28.52,28.56,28.48,28.51,44984.0,26.8214,26.859,26.7837,26.812,44984.0
2019-09-13 10:50:00,28.51,28.6,28.5,28.57,18100.0,26.812,26.8966,26.8026,26.8684,18100.0
2019-09-13 11:00:00,28.58,28.68,28.57,28.68,27720.0,26.8778,26.9718,26.8684,26.9718,27720.0
2019-09-13 11:10:00,28.69,28.69,28.57,28.59,25933.0,26.9812,26.9812,26.8684,26.8872,25933.0
2019-09-13 11:20:00,28.58,28.67,28.57,28.65,62624.0,26.8778,26.9624,26.8684,26.9436,62624.0
2019-09-13 11:30:00,28.66,28.69,28.61,28.67,246564.0,26.953,26.9812,26.906,26.9624,246564.0
2019-09-13 11:40:00,28.68,28.69,28.55,28.57,209149.0,26.9718,26.9812,26.8496,26.8684,209149.0
2019-09-13 11:50:00,28.57,28.61,28.55,28.56,26328.0,26.8684,26.906,26.8496,26.859,26328.0
2019-09-13 12:00:00,28.57,28.61,28.56,28.57,73320.0,26.8684,26.906,26.859,26.8684,73320.0
2019-09-13 12:10:00,28.58,28.59,28.53,28.54,16985.0,26.8778,26.8872,26.8308,26.8402,16985.0
2019-09-13 12:20:00,28.54,28.54,28.48,28.5,17456.0,26.8402,26.8402,26.7837,26.8026,17456.0
2019-09-13 12:30:00,28.51,28.51,28.44,28.44,18121.0,26.812,26.812,26.7461,26.7461,18121.0
2019-09-13 12:40:00,28.43,28.44,28.3,28.31,34115.0,26.7367,26.7461,26.6145,26.6239,34115.0
2019-09-13 12:50:00,28.32,28.34,28.3,28.3,21161.0,26.6333,26.6521,26.6145,26.6145,21161.0
2019-09-13 13:00:00,28.3,28.32,28.22,28.22,38619.0,26.6145,26.6333,26.5392,26.5392,38619.0
2019-09-13 13:10:00,28.23,28.23,28.16,28.17,58315.0,26.5486,26.5486,26.4828,26.4922,58315.0
2019-09-13 13:20:00,28.18,28.2,28.17,28.18,23491.0,26.5016,26.5204,26.4922,26.5016,23491.0
2019-09-13 13:30:00,28.18,28.18,28.11,28.15,37123.0,26.5016,26.5016,26.4358,26.4734,37123.0
2019-09-13 13:40:00,28.14,28.14,28.09,28.12,16913.0,26.464,26.464,26.417,26.4452,16913.0
2019-09-13 13:50:00,28.12,28.13,28.02,28.03,38492.0,26.4452,26.4546,26.3511,26.3605,38492.0
2019-09-13 14:00:00,28.03,28.2,28.02,28.2,192845.0,26.3605,26.5204,26.3511,26.5204,192845.0
2019-09-13 14:10:00,28.19,28.29,28.18,28.23,104909.0,26.511,26.6051,26.5016,26.5486,104909.0
2019-09-13 14:20:00,28.24,28.27,28.23,28.25,30062.0,26.558,26.5863,26.5486,26.5674,30062.0
2019-09-13 14:30:00,28.24,28.25,28.16,28.19,35644.0,26.558,26.5674,26.4828,26.511,35644.0
2019-09-13 14:40:00,28.19,28.21,28.15,28.21,52323.0,26.511,26.5298,26.4734,26.5298,52323.0
2019-09-13 14:50:00,28.2,28.22,28.19,28.21,30324.0,26.5204,26.5392,26.511,26.5298,30324.0
2019-09-13 15:00:00,28.21,28.24,28.18,28.23,27728.0,26.5298,26.558,26.5016,26.5486,27728.0
2019-09-13 15:10:00,28.24,28.24,28.14,28.19,156800.0,26.558,26.558,26.464,26.511,156800.0
2019-09-13 15:20:00,28.19,28.19,28.17,28.19,38092.0,26.511,26.511,26.4922,26.511,38092.0
2019-09-13 15:30:00,28.19,28.2,28.15,28.16,63280.0,26.511,26.5204,26.4734,26.4828,63280.0
2019-09-13 15:40:00,28.16,28.23,28.15,28.19,191963.0,26.4828,26.5486,26.4734,26.511,191963.0
2019-09-13 15:50:00,28.19,28.2,28.13,28.15,446787.0,26.511,26.5204,26.4546,26.4734,446787.0
2019-09-16 09:30:00,27.97,28.26,27.91,28.26,61570.0,26.3041,26.5768,26.2477,26.5768,61570.0
2019-09-16 09:40:00,28.27,28.32,28.2,28.32,22672.0,26.5863,26.6333,26.5204,26.6333,22672.0
2019-09-16 09:50:00,28.33,28.46,28.31,28.45,62941.0,26.6427,26.7649,26.6239,26.7555,62941.0
2019-09-16 10:00:00,28.44,28.46,28.4,28.41,39282.0,26.7461,26.7649,26.7085,26.7179,39282.0
2019-09-16 10:10:00,28.4,28.46,28.33,28.42,53519.0,26.7085,26.7649,26.6427,26.7273,53519.0
2019-09-16 10:20:00,28.42,28.43,28.2,28.2,93451.0,26.7273,26.7367,26.5204,26.5204,93451.0
2019-09-16 10:30:00,28.21,28.24,28.16,28.19,21613.0,26.5298,26.558,26.4828,26.511,21613.0
2019-09-16 10:40:00,28.18,28.23,28.15,28.15,20344.0,26.5016,26.5486,26.4734,26.4734,20344.0
2019-09-16 10:50:00,28.15,28.36,28.14,28.34,90886.0,26.4734,26.6709,26.464,26.6521,90886.0
2019-09-16 11:00:00,28.35,28.38,28.32,28.36,49987.0,26.6615,26.6897,26.6333,26.6709,49987.0
2019-09-16 11:10:00,28.36,28.38,28.32,28.32,20380.0,26.6709,26.6897,26.6333,26.6333,20380.0
2019-09-16 11:20:00,28.3,28.32,28.25,28.25,15032.0,26.6145,26.6333,26.5674,26.5674,15032.0
2019-09-16 11:30:00,28.24,28.26,28.2,28.22,15310.0,26.558,26.5768,26.5204,26.5392,15310.0
2019-09-16 11:40:00,28.22,28.22,28.16,28.2,20473.0,26.5392,26.5392,26.4828,26.5204,20473.0
2019-09-16 11:50:00,28.2,28.26,28.2,28.2,21380.0,26.5204,26.5768,26.5204,26.5204,21380.0
2019-09-16 12:00:00,28.22,28.24,28.14,28.15,13596.0,26.5392,26.558,26.464,26.4734,13596.0
2019-09-16 12:10:00,28.14,28.17,28.12,28.13,15971.0,26.464,26.4922,26.4452,26.4546,15971.0
2019-09-16 12:20:00,28.12,28.13,28.08,28.1,12960.0,26.4452,26.4546,26.4076,26.4264,12960.0
2019-09-16 12:30:00,28.11,28.13,28.1,28.13,14470.0,26.4358,26.4546,26.4264,26.4546,14470.0
2019-09-16 12:40:00,28.13,28.16,28.09,28.16,15646.0,26.4546,26.4828,26.417,26.4828,15646.0
2019-09-16 12:50:00,28.16,28.17,28.11,28.12,22045.0,26.4828,26.4922,26.4358,26.4452,22045.0
2019-09-16 13:00:00,28.13,28.14,28.09,28.11,8686.0,26.4546,26.464,26.417,26.4358,8686.0
2019-09-16 13:10:00,28.12,28.22,28.11,28.19,25305.0,26.4452,26.5392,26.4358,26.511,25305.0
2019-09-16 13:20:00,28.19,28.24,28.19,28.22,32681.0,26.511,26.558,26.511,26.5392,32681.0
2019-09-16 13:30:00,28.23,28.27,28.22,28.25,18759.0,26.5486,26.5863,26.5392,26.5674,18759.0
2019-09-16 13:40:00,28.26,28.28,28.22,28.23,14381.0,26.5768,26.5957,26.5392,26.5486,14381.0
2019-09-16 13:50:00,28.24,28.26,28.2,28.24,124235.0,26.558,26.5768,26.5204,26.558,124235.0
2019-09-16 14:00:00,28.24,28.26,28.2,28.22,10219.0,26.558,26.5768,26.5204,26.5392,10219.0
2019-09-16 14:10:00,28.21,28.22,28.16,28.2,20643.0,26.5298,26.5392,26.4828,26.5204,20643.0
2019-09-16 14:20:00,28.19,28.23,28.19,28.21,19666.0,26.511,26.5486,26.511,26.5298,19666.0
2019-09-16 14:30:00,28.21,28.24,28.2,28.21,29772.0,26.5298,26.558,26.5204,26.5298,29772.0
2019-09-16 14:40:00,28.21,28.28,28.2,28.27,68114.0,26.5298,26.5957,26.5204,26.5863,68114.0
2019-09-16 14:50:00,28.27,28.3,28.26,28.26,21614.0,26.5863,26.6145,26.5768,26.5768,21614.0
2019-09-16 15:00:00,28.26,28.27,28.17,28.18,19972.0,26.5768,26.5863,26.4922,26.5016,19972.0
2019-09-16 15:10:00,28.19,28.23,28.18,28.23,16322.0,26.511,26.5486,26.5016,26.5486,16322.0
2019-09-16 15:20:00,28.22,28.26,28.19,28.22,52912.0,26.5392,26.5768,26.511,26.5392,52912.0
2019-09-16 15:30:00,28.22,28.27,28.21,28.26,32095.0,26.5392,26.5863,26.5298,26.5768,32095.0
2019-09-16 15:40:00,28.26,28.31,28.23,28.3,123362.0,26.5768,26.6239,26.5486,26.6145,123362.0
2019-09-16 15:50:00,28.3,28.31,28.22,28.25,228450.0,26.6145,26.6239,26.5392,26.5674,228450.0
2019-09-17 09:30:00,28.23,28.32,28.07,28.25,44509.0,26.5486,26.6333,26.3982,26.5674,44509.0
2019-09-17 09:40:00,28.25,28.3,28.19,28.3,29458.0,26.5674,26.6145,26.511,26.6145,29458.0
2019-09-17 09:50:00,28.28,28.28,28.19,28.22,9292.0,26.5957,26.5957,26.511,26.5392,9292.0
2019-09-17 10:00:00,28.21,28.22,28.16,28.21,39681.0,26.5298,26.5392,26.4828,26.5298,39681.0
2019-09-17 10:10:00,28.2,28.24,28.19,28.2,27540.0,26.5204,26.558,26.511,26.5204,27540.0
2019-09-17 10:20:00,28.21,28.23,28.19,28.21,29001.0,26.5298,26.5486,26.511,26.5298,29001.0
2019-09-17 10:30:00,28.23,28.3,28.22,28.24,21555.0,26.5486,26.6145,26.5392,26.558,21555.0
2019-09-17 10:40:00,28.24,28.26,28.21,28.26,12616.0,26.558,26.5768,26.5298,26.5768,12616.0
2019-09-17 10:50:00,28.25,28.27,28.22,28.25,12842.0,26.5674,26.5863,26.5392,26.5674,12842.0
2019-09-17 11:00:00,28.25,28.29,28.22,28.23,9975.0,26.5674,26.6051,26.5392,26.5486,9975.0
2019-09-17 11:10:00,28.24,28.28,28.21,28.23,14319.0,26.558,26.5957,26.5298,26.5486,14319.0
2019-09-17 11:20:00,28.24,28.26,28.21,28.21,6162.0,26.558,26.5768,26.5298,26.5298,6162.0
2019-09-17 11:30:00,28.23,28.27,28.22,28.25,19094.0,26.5486,26.5863,26.5392,26.5674,19094.0
2019-09-17 11:40:00,28.25,28.25,28.21,28.21,10694.0,26.5674,26.5674,26.5298,26.5298,10694.0
2019-09-17 11:50:00,28.21,28.25,28.2,28.25,11942.0,26.5298,26.5674,26.5204,26.5674,11942.0
2019-09-17 12:00:00,28.24,28.32,28.24,28.3,28176.0,26.558,26.6333,26.558,26.6145,28176.0
2019-09-17 12:10:00,28.3,28.39,28.29,28.35,68004.0,26.6145,26.6991,26.6051,26.6615,68004.0
2019-09-17 12:20:00,28.35,28.39,28.34,28.39,18349.0,26.6615,26.6991,26.6521,26.6991,18349.0
2019-09-17 12:30:00,28.38,28.39,28.34,28.36,26968.0,26.6897,26.6991,26.6521,26.6709,26968.0
2019-09-17 12:40:00,28.36,28.4,28.32,28.33,19208.0,26.6709,26.7085,26.6333,26.6427,19208.0
2019-09-17 12:50:00,28.33,28.39,28.33,28.38,34157.0,26.6427,26.6991,26.6427,26.6897,34157.0
2019-09-17 13:00:00,28.37,28.37,28.34,28.36,6204.0,26.6803,26.6803,26.6521,26.6709,6204.0
2019-09-17 13:10:00,28.37,28.38,28.34,28.36,26924.0,26.6803,26.6897,26.6521,26.6709,26924.0
2019-09-17 13:20:00,28.35,28.37,28.33,28.34,7417.0,26.6615,26.6803,26.6427,26.6521,7417.0
2019-09-17 13:30:00,28.34,28.34,28.3,28.34,7337.0,26.6521,26.6521,26.6145,26.6521,7337.0
2019-09-17 13:40:00,28.34,28.34,28.31,28.33,10251.0,26.6521,26.6521,26.6239,26.6427,10251.0
2019-09-17 13:50:00,28.33,28.37,28.32,28.34,12949.0,26.6427,26.6803,26.6333,26.6521,12949.0
2019-09-17 14:00:00,28.35,28.39,28.33,28.36,18825.0,26.6615,26.6991,26.6427,26.6709,18825.0
2019-09-17 14:10:00,28.37,28.39,28.34,28.34,9362.0,26.6803,26.6991,26.6521,26.6521,9362.0
2019-09-17 14:20:00,28.34,28.37,28.32,28.37,16953.0,26.6521,26.6803,26.6333,26.6803,16953.0
2019-09-17 14:30:00,28.37,28.39,28.35,28.38,20599.0,26.6803,26.6991,26.6615,26.6897,20599.0
2019-09-17 14:40:00,28.37,28.47,28.35,28.46,33182.0,26.6803,26.7743,26.6615,26.7649,33182.0
2019-09-17 14:50:00,28.47,28.47,28.43,28.44,12780.0,26.7743,26.7743,26.7367,26.7461,12780.0
2019-09-17 15:00:00,28.45,28.49,28.43,28.48,19028.0,26.7555,26.7931,26.7367,26.7837,19028.0
2019-09-17 15:10:00,28.48,28.53,28.47,28.5,63534.0,26.7837,26.8308,26.7743,26.8026,63534.0
2019-09-17 15:20:00,28.5,28.57,28.48,28.55,83117.0,26.8026,26.8684,26.7837,26.8496,83117.0
2019-09-17 15:30:00,28.55,28.61,28.55,28.61,84251.0,26.8496,26.906,26.8496,26.906,84251.0
2019-09-17 15:40:00,28.61,28.64,28.6,28.62,95766.0,26.906,26.9342,26.8966,26.9154,95766.0
2019-09-17 15:50:00,28.62,28.63,28.55,28.56,231647.0,26.9154,26.9248,26.8496,26.859,231647.0
2019-09-18 09:30:00,28.3,28.3,28.09,28.23,95716.0,26.6145,26.6145,26.417,26.5486,95716.0
2019-09-18 09:40:00,28.22,28.3,28.14,28.22,56841.0,26.5392,26.6145,26.464,26.5392,56841.0
2019-09-18 09:50:00,28.24,28.27,28.1,28.16,49058.0,26.558,26.5863,26.4264,26.4828,49058.0
2019-09-18 10:00:00,28.17,28.24,28.15,28.21,42316.0,26.4922,26.558,26.4734,26.5298,42316.0
2019-09-18 10:10:00,28.22,28.26,28.15,28.19,41594.0,26.5392,26.5768,26.4734,26.511,41594.0
2019-09-18 10:20:00,28.19,28.31,28.15,28.3,89326.0,26.511,26.6239,26.4734,26.6145,89326.0
2019-09-18 10:30:00,28.31,28.33,28.29,28.29,23480.0,26.6239,26.6427,26.6051,26.6051,23480.0
2019-09-18 10:40:00,28.29,28.35,28.28,28.34,15481.0,26.6051,26.6615,26.5957,26.6521,15481.0
2019-09-18 10:50:00,28.34,28.34,28.27,28.27,32837.0,26.6521,26.6521,26.5863,26.5863,32837.0
2019-09-18 11:00:00,28.28,28.33,28.23,28.3,38529.0,26.5957,26.6427,26.5486,26.6145,38529.0
2019-09-18 11:10:00,28.3,28.35,28.24,28.24,17242.0,26.6145,26.6615,26.558,26.558,17242.0
2019-09-18 11:20:00,28.24,28.27,28.18,28.18,14865.0,26.558,26.5863,26.5016,26.5016,14865.0
2019-09-18 11:30:00,28.18,28.19,28.11,28.16,69719.0,26.5016,26.511,26.4358,26.4828,69719.0
2019-09-18 11:40:00,28.16,28.2,28.11,28.12,108115.0,26.4828,26.5204,26.4358,26.4452,108115.0
2019-09-18 11:50:00,28.12,28.12,28.03,28.07,50673.0,26.4452,26.4452,26.3605,26.3982,50673.0
2019-09-18 12:00:00,28.08,28.1,28.01,28.02,20111.0,26.4076,26.4264,26.3417,26.3511,20111.0
2019-09-18 12:10:00,28.01,28.06,28.0,28.05,41865.0,26.3417,26.3888,26.3323,26.3794,41865.0
2019-09-18 12:20:00,28.04,28.05,27.97,27.97,36706.0,26.37,26.3794,26.3041,26.3041,36706.0
2019-09-18 12:30:00,27.98,27.98,27.89,27.96,70106.0,26.3135,26.3135,26.2289,26.2947,70106.0
2019-09-18 12:40:00,27.96,27.97,27.9,27.93,19596.0,26.2947,26.3041,26.2383,26.2665,19596.0
2019-09-18 12:50:00,27.93,27.96,27.91,27.94,17084.0,26.2665,26.2947,26.2477,26.2759,17084.0
2019-09-18 13:00:00,27.93,27.95,27.91,27.94,17374.0,26.2665,26.2853,26.2477,26.2759,17374.0
2019-09-18 13:10:00,27.95,27.97,27.92,27.96,30997.0,26.2853,26.3041,26.2571,26.2947,30997.0
2019-09-18 13:20:00,27.97,28.0,27.96,27.96,21313.0,26.3041,26.3323,26.2947,26.2947,21313.0
2019-09-18 13:30:00,27.97,27.98,27.9,27.97,78257.0,26.3041,26.3135,26.2383,26.3041,78257.0
2019-09-18 13:40:00,27.98,28.0,27.97,27.98,28648.0,26.3135,26.3323,26.3041,26.3135,28648.0
2019-09-18 13:50:00,27.98,28.02,27.94,27.95,27700.0,26.3135,26.3511,26.2759,26.2853,27700.0
2019-09-18 14:00:00,27.95,27.97,27.86,27.97,46523.0,26.2853,26.3041,26.2007,26.3041,46523.0
2019-09-18 14:10:00,27.93,27.94,27.77,27.8,46034.0,26.2665,26.2759,26.116,26.1442,46034.0
2019-09-18 14:20:00,27.8,27.85,27.78,27.78,60454.0,26.1442,26.1913,26.1254,26.1254,60454.0
2019-09-18 14:30:00,27.79,27.79,27.67,27.68,45573.0,26.1348,26.1348,26.022,26.0314,45573.0
2019-09-18 14:40:00,27.67,27.75,27.67,27.75,43291.0,26.022,26.0972,26.022,26.0972,43291.0
2019-09-18 14:50:00,27.74,27.86,27.74,27.8,80062.0,26.0878,26.2007,26.0878,26.1442,80062.0
2019-09-18 15:00:00,27.8,28.02,27.79,28.02,56749.0,26.1442,26.3511,26.1348,26.3511,56749.0
2019-09-18 15:10:00,28.01,28.04,27.99,28.02,70476.0,26.3417,26.37,26.3229,26.3511,70476.0
2019-09-18 15:20:00,28.02,28.05,27.99,28.02,49590.0,26.3511,26.3794,26.3229,26.3511,49590.0
2019-09-18 15:30:00,28.02,28.07,27.98,28.03,134147.0,26.3511,26.3982,26.3135,26.3605,134147.0
2019-09-18 15:40:00,28.03,28.05,27.98,28.05,122632.0,26.3605,26.3794,26.3135,26.3794,122632.0
2019-09-18 15:50:00,28.05,28.05,27.98,27.99,287941.0,26.3794,26.3794,26.3135,26.3229,287941.0
2019-09-19 09:30:00,28.72,29.33,28.67,29.25,364839.0,27.0095,27.5831,26.9624,27.5079,364839.0
2019-09-19 09:40:00,29.26,29.3,28.93,28.94,164865.0,27.5173,27.5549,27.2069,27.2163,164865.0
2019-09-19 09:50:00,28.95,29.08,28.9,29.05,164479.0,27.2258,27.348,27.1787,27.3198,164479.0
2019-09-19 10:00:00,29.05,29.18,28.97,29.03,152727.0,27.3198,27.4421,27.2446,27.301,152727.0
2019-09-19 10:10:00,29.04,29.06,28.97,28.99,51601.0,27.3104,27.3292,27.2446,27.2634,51601.0
2019-09-19 10:20:00,28.98,29.03,28.95,28.98,57249.0,27.254,27.301,27.2258,27.254,57249.0
2019-09-19 10:30:00,28.98,28.99,28.95,28.97,39372.0,27.254,27.2634,27.2258,27.2446,39372.0
2019-09-19 10:40:00,28.97,28.99,28.83,28.9,70637.0,27.2446,27.2634,27.1129,27.1787,70637.0
2019-09-19 10:50:00,28.9,28.93,28.79,28.83,106302.0,27.1787,27.2069,27.0753,27.1129,106302.0
2019-09-19 11:00:00,28.82,28.91,28.81,28.88,78096.0,27.1035,27.1881,27.0941,27.1599,78096.0
2019-09-19 11:10:00,28.88,28.98,28.85,28.98,173866.0,27.1599,27.254,27.1317,27.254,173866.0
2019-09-19 11:20:00,28.98,29.0,28.93,28.99,91829.0,27.254,27.2728,27.2069,27.2634,91829.0
2019-09-19 11:30:00,28.98,29.01,28.96,28.99,155984.0,27.254,27.2822,27.2352,27.2634,155984.0
2019-09-19 11:40:00,28.99,29.05,28.99,29.03,162276.0,27.2634,27.3198,27.2634,27.301,162276.0
2019-09-19 11:50:00,29.03,29.06,29.0,29.01,44128.0,27.301,27.3292,27.2728,27.2822,44128.0
2019-09-19 12:00:00,29.01,29.28,29.0,29.28,187317.0,27.2822,27.5361,27.2728,27.5361,187317.0
2019-09-19 12:10:00,29.27,29.39,29.26,29.39,109888.0,27.5267,27.6395,27.5173,27.6395,109888.0
2019-09-19 12:20:00,29.38,29.44,29.29,29.32,128577.0,27.6301,27.6866,27.5455,27.5737,128577.0
2019-09-19 12:30:00,29.31,29.39,29.22,29.3,98370.0,27.5643,27.6395,27.4797,27.5549,98370.0
2019-09-19 12:40:00,29.3,29.34,29.28,29.29,42035.0,27.5549,27.5925,27.5361,27.5455,42035.0
2019-09-19 12:50:00,29.28,29.3,29.22,29.23,20429.0,27.5361,27.5549,27.4797,27.4891,20429.0
2019-09-19 13:00:00,29.22,29.28,29.21,29.25,33546.0,27.4797,27.5361,27.4703,27.5079,33546.0
2019-09-19 13:10:00,29.25,29.28,29.23,29.25,34997.0,27.5079,27.5361,27.4891,27.5079,34997.0
2019-09-19 13:20:00,29.26,29.32,29.25,29.29,67286.0,27.5173,27.5737,27.5079,27.5455,67286.0
2019-09-19 13:30:00,29.28,29.28,29.12,29.13,38037.0,27.5361,27.5361,27.3856,27.395,38037.0
2019-09-19 13:40:00,29.13,29.18,29.07,29.18,19661.0,27.395,27.4421,27.3386,27.4421,19661.0
2019-09-19 13:50:00,29.17,29.19,29.13,29.18,22658.0,27.4326,27.4515,27.395,27.4421,22658.0
2019-09-19 14:00:00,29.18,29.21,29.1,29.1,33250.0,27.4421,27.4703,27.3668,27.3668,33250.0
2019-09-19 14:10:00,29.1,29.11,28.96,29.06,60050.0,27.3668,27.3762,27.2352,27.3292,60050.0
2019-09-19 14:20:00,29.07,29.09,29.06,29.07,13974.0,27.3386,27.3574,27.3292,27.3386,13974.0
2019-09-19 14:30:00,29.06,29.07,29.02,29.04,14884.0,27.3292,27.3386,27.2916,27.3104,14884.0
2019-09-19 14:40:00,29.04,29.06,29.0,29.05,27429.0,27.3104,27.3292,27.2728,27.3198,27429.0
2019-09-19 14:50:00,29.03,29.05,29.01,29.03,20265.0,27.301,27.3198,27.2822,27.301,20265.0
2019-09-19 15:00:00,29.02,29.04,28.99,29.0,34718.0,27.2916,27.3104,27.2634,27.2728,34718.0
2019-09-19 15:10:00,29.0,29.03,28.99,29.03,23654.0,27.2728,27.301,27.2634,27.301,23654.0
2019-09-19 15:20:00,29.02,29.04,28.94,28.94,41905.0,27.2916,27.3104,27.2163,27.2163,41905.0
2019-09-19 15:30:00,28.95,28.98,28.9,28.95,47971.0,27.2258,27.254,27.1787,27.2258,47971.0
2019-09-19 15:40:00,28.94,28.95,28.71,28.71,107796.0,27.2163,27.2258,27.0,27.0,107796.0
2019-09-19 15:50:00,28.71,28.86,28.69,28.84,264583.0,27.0,27.1411,26.9812,27.1223,264583.0
2019-09-20 09:30:00,28.94,28.97,28.73,28.79,101800.0,27.2163,27.2446,27.0189,27.0753,101800.0
2019-09-20 09:40:00,28.82,28.85,28.79,28.81,86973.0,27.1035,27.1317,27.0753,27.0941,86973.0
2019-09-20 09:50:00,28.82,28.97,28.82,28.95,87496.0,27.1035,27.2446,27.1035,27.2258,87496.0
2019-09-20 10:00:00,28.95,29.02,28.93,29.02,22177.0,27.2258,27.2916,27.2069,27.2916,22177.0
2019-09-20 10:10:00,29.02,29.07,29.01,29.02,26640.0,27.2916,27.3386,27.2822,27.2916,26640.0
2019-09-20 10:20:00,29.02,29.04,28.92,28.92,19642.0,27.2916,27.3104,27.1975,27.1975,19642.0
2019-09-20 10:30:00,28.93,28.93,28.73,28.73,24927.0,27.2069,27.2069,27.0189,27.0189,24927.0
2019-09-20 10:40:00,28.73,28.91,28.73,28.9,48897.0,27.0189,27.1881,27.0189,27.1787,48897.0
2019-09-20 10:50:00,28.9,28.9,28.83,28.9,15571.0,27.1787,27.1787,27.1129,27.1787,15571.0
2019-09-20 11:00:00,28.89,28.96,28.89,28.95,14504.0,27.1693,27.2352,27.1693,27.2258,14504.0
2019-09-20 11:10:00,28.97,29.03,28.95,29.03,26144.0,27.2446,27.301,27.2258,27.301,26144.0
2019-09-20 11:20:00,29.03,29.09,29.03,29.08,37522.0,27.301,27.3574,27.301,27.348,37522.0
2019-09-20 11:30:00,29.08,29.12,29.06,29.09,35427.0,27.348,27.3856,27.3292,27.3574,35427.0
2019-09-20 11:40:00,29.1,29.13,29.06,29.13,52684.0,27.3668,27.395,27.3292,27.395,52684.0
2019-09-20 11:50:00,29.13,29.17,29.11,29.12,74736.0,27.395,27.4326,27.3762,27.3856,74736.0
2019-09-20 12:00:00,29.11,29.12,29.03,29.05,37171.0,27.3762,27.3856,27.301,27.3198,37171.0
2019-09-20 12:10:00,29.05,29.09,29.04,29.07,90017.0,27.3198,27.3574,27.3104,27.3386,90017.0
2019-09-20 12:20:00,29.07,29.12,29.04,29.11,54825.0,27.3386,27.3856,27.3104,27.3762,54825.0
2019-09-20 12:30:00,29.11,29.11,29.09,29.11,18523.0,27.3762,27.3762,27.3574,27.3762,18523.0
2019-09-20 12:40:00,29.11,29.13,29.1,29.13,19648.0,27.3762,27.395,27.3668,27.395,19648.0
2019-09-20 12:50:00,29.14,29.2,29.13,29.17,90483.0,27.4044,27.4609,27.395,27.4326,90483.0
2019-09-20 13:00:00,29.17,29.18,29.14,29.14,24457.0,27.4326,27.4421,27.4044,27.4044,24457.0
2019-09-20 13:10:00,29.14,29.15,28.88,29.03,164225.0,27.4044,27.4138,27.1599,27.301,164225.0
2019-09-20 13:20:00,29.02,29.02,28.92,28.94,56537.0,27.2916,27.2916,27.1975,27.2163,56537.0
2019-09-20 13:30:00,28.94,28.98,28.92,28.96,18838.0,27.2163,27.254,27.1975,27.2352,18838.0
2019-09-20 13:40:00,28.96,28.96,28.87,28.89,14526.0,27.2352,27.2352,27.1505,27.1693,14526.0
2019-09-20 13:50:00,28.88,28.93,28.86,28.91,34626.0,27.1599,27.2069,27.1411,27.1881,34626.0
2019-09-20 14:00:00,28.91,28.95,28.88,28.9,35831.0,27.1881,27.2258,27.1599,27.1787,35831.0
2019-09-20 14:10:00,28.89,29.0,28.89,28.98,10812.0,27.1693,27.2728,27.1693,27.254,10812.0
2019-09-20 14:20:00,28.98,29.04,28.97,29.04,17389.0,27.254,27.3104,27.2446,27.3104,17389.0
2019-09-20 14:30:00,29.04,29.13,29.03,29.12,19753.0,27.3104,27.395,27.301,27.3856,19753.0
2019-09-20 14:40:00,29.12,29.16,29.1,29.15,50018.0,27.3856,27.4232,27.3668,27.4138,50018.0
2019-09-20 14:50:00,29.15,29.16,29.09,29.09,25320.0,27.4138,27.4232,27.3574,27.3574,25320.0
2019-09-20 15:00:00,29.1,29.23,29.09,29.18,111887.0,27.3668,27.4891,27.3574,27.4421,111887.0
2019-09-20 15:10:00,29.18,29.2,29.12,29.12,26304.0,27.4421,27.4609,27.3856,27.3856,26304.0
2019-09-20 15:20:00,29.13,29.15,29.07,29.08,36810.0,27.395,27.4138,27.3386,27.348,36810.0
2019-09-20 15:30:00,29.08,29.15,29.05,29.15,47044.0,27.348,27.4138,27.3198,27.4138,47044.0
2019-09-20 15:40:00,29.14,29.21,29.1,29.13,116771.0,27.4044,27.4703,27.3668,27.395,116771.0
2019-09-20 15:50:00,29.13,29.25,29.13,29.15,312916.0,27.395,27.5079,27.395,27.4138,312916.0
2019-09-23 09:30:00,29.46,29.53,29.21,29.5,196076.0,27.7054,27.7712,27.4703,27.743,196076.0
2019-09-23 09:40:00,29.5,29.7,29.45,29.6,71284.0,27.743,27.9311,27.696,27.837,71284.0
2019-09-23 09:50:00,29.59,29.61,29.45,29.49,49280.0,27.8276,27.8464,27.696,27.7336,49280.0
2019-09-23 10:00:00,29.48,29.49,29.39,29.39,31103.0,27.7242,27.7336,27.6395,27.6395,31103.0
2019-09-23 10:10:00,29.38,29.47,29.32,29.47,53800.0,27.6301,27.7148,27.5737,27.7148,53800.0
2019-09-23 10:20:00,29.46,29.51,29.42,29.46,24024.0,27.7054,27.7524,27.6678,27.7054,24024.0
2019-09-23 10:30:00,29.47,29.53,29.45,29.52,50415.0,27.7148,27.7712,27.696,27.7618,50415.0
2019-09-23 10:40:00,29.52,29.53,29.42,29.45,23318.0,27.7618,27.7712,27.6678,27.696,23318.0
2019-09-23 10:50:00,29.45,29.48,29.42,29.48,16992.0,27.696,27.7242,27.6678,27.7242,16992.0
2019-09-23 11:00:00,29.48,29.56,29.43,29.44,26789.0,27.7242,27.7994,27.6772,27.6866,26789.0
2019-09-23 11:10:00,29.44,29.46,29.41,29.46,20079.0,27.6866,27.7054,27.6584,27.7054,20079.0
2019-09-23 11:20:00,29.46,29.46,29.37,29.39,20832.0,27.7054,27.7054,27.6207,27.6395,20832.0
2019-09-23 11:30:00,29.4,29.45,29.38,29.4,87538.0,27.649,27.696,27.6301,27.649,87538.0
2019-09-23 11:40:00,29.41,29.42,29.36,29.41,32249.0,27.6584,27.6678,27.6113,27.6584,32249.0
2019-09-23 11:50:00,29.41,29.42,29.37,29.39,32623.0,27.6584,27.6678,27.6207,27.6395,32623.0
2019-09-23 12:00:00,29.39,29.41,29.35,29.35,24372.0,27.6395,27.6584,27.6019,27.6019,24372.0
2019-09-23 12:10:00,29.35,29.42,29.32,29.41,31171.0,27.6019,27.6678,27.5737,27.6584,31171.0
2019-09-23 12:20:00,29.41,29.43,29.38,29.43,41164.0,27.6584,27.6772,27.6301,27.6772,41164.0
2019-09-23 12:30:00,29.43,29.52,29.42,29.52,24005.0,27.6772,27.7618,27.6678,27.7618,24005.0
2019-09-23 12:40:00,29.52,29.53,29.51,29.52,16773.0,27.7618,27.7712,27.7524,27.7618,16773.0
2019-09-23 12:50:00,29.53,29.53,29.47,29.47,27440.0,27.7712,27.7712,27.7148,27.7148,27440.0
2019-09-23 13:00:00,29.48,29.52,29.47,29.5,23491.0,27.7242,27.7618,27.7148,27.743,23491.0
2019-09-23 13:10:00,29.49,29.51,29.47,29.48,16988.0,27.7336,27.7524,27.7148,27.7242,16988.0
2019-09-23 13:20:00,29.48,29.53,29.44,29.53,25265.0,27.7242,27.7712,27.6866,27.7712,25265.0
2019-09-23 13:30:00,29.52,29.56,29.5,29.5,29032.0,27.7618,27.7994,27.743,27.743,29032.0
2019-09-23 13:40:00,29.5,29.57,29.5,29.57,39940.0,27.743,27.8088,27.743,27.8088,39940.0
2019-09-23 13:50:00,29.57,29.59,29.45,29.55,170394.0,27.8088,27.8276,27.696,27.79,170394.0
2019-09-23 14:00:00,29.55,29.56,29.51,29.54,16513.0,27.79,27.7994,27.7524,27.7806,16513.0
2019-09-23 14:10:00,29.54,29.54,29.47,29.5,20750.0,27.7806,27.7806,27.7148,27.743,20750.0
2019-09-23 14:20:00,29.49,29.52,29.49,29.5,19579.0,27.7336,27.7618,27.7336,27.743,19579.0
2019-09-23 14:30:00,29.49,29.51,29.47,29.48,16906.0,27.7336,27.7524,27.7148,27.7242,16906.0
2019-09-23 14:40:00,29.47,29.5,29.47,29.5,28895.0,27.7148,27.743,27.7148,27.743,28895.0
2019-09-23 14:50:00,29.5,29.5,29.42,29.42,27395.0,27.743,27.743,27.6678,27.6678,27395.0
2019-09-23 15:00:00,29.43,29.5,29.42,29.47,32676.0,27.6772,27.743,27.6678,27.7148,32676.0
2019-09-23 15:10:00,29.47,29.48,29.44,29.46,38793.0,27.7148,27.7242,27.6866,27.7054,38793.0
2019-09-23 15:20:00,29.47,29.5,29.46,29.49,36553.0,27.7148,27.743,27.7054,27.7336,36553.0
2019-09-23 15:30:00,29.49,29.49,29.44,29.46,60189.0,27.7336,27.7336,27.6866,27.7054,60189.0
2019-09-23 15:40:00,29.46,29.49,29.44,29.48,72156.0,27.7054,27.7336,27.6866,27.7242,72156.0
2019-09-23 15:50:00,29.48,29.48,29.4,29.44,186155.0,27.7242,27.7242,27.649,27.6866,186155.0
2019-09-24 09:30:00,29.58,29.79,29.49,29.78,71254.0,27.8182,28.0157,27.7336,28.0063,71254.0
2019-09-24 09:40:00,29.78,29.83,29.72,29.78,111308.0,28.0063,28.0533,27.9499,28.0063,111308.0
2019-09-24 09:50:00,29.77,29.87,29.77,29.85,64960.0,27.9969,28.091,27.9969,28.0721,64960.0
2019-09-24 10:00:00,29.86,29.86,29.8,29.84,21545.0,28.0816,28.0816,28.0251,28.0627,21545.0
2019-09-24 10:10:00,29.84,29.95,29.83,29.9,90334.0,28.0627,28.1662,28.0533,28.1192,90334.0
2019-09-24 10:20:00,29.92,29.95,29.78,29.79,91127.0,28.138,28.1662,28.0063,28.0157,91127.0
2019-09-24 10:30:00,29.8,29.9,29.76,29.88,78617.0,28.0251,28.1192,27.9875,28.1004,78617.0
2019-09-24 10:40:00,29.88,29.9,29.84,29.86,58223.0,28.1004,28.1192,28.0627,28.0816,58223.0
2019-09-24 10:50:00,29.86,29.87,29.76,29.8,55669.0,28.0816,28.091,27.9875,28.0251,55669.0
2019-09-24 11:00:00,29.79,29.79,29.59,29.6,33495.0,28.0157,28.0157,27.8276,27.837,33495.0
2019-09-24 11:10:00,29.61,29.63,29.48,29.54,54789.0,27.8464,27.8653,27.7242,27.7806,54789.0
2019-09-24 11:20:00,29.54,29.63,29.53,29.57,55738.0,27.7806,27.8653,27.7712,27.8088,55738.0
2019-09-24 11:30:00,29.58,29.6,29.48,29.48,51594.0,27.8182,27.837,27.7242,27.7242,51594.0
2019-09-24 11:40:00,29.48,29.51,29.45,29.51,27432.0,27.7242,27.7524,27.696,27.7524,27432.0
2019-09-24 11:50:00,29.5,29.54,29.49,29.52,21338.0,27.743,27.7806,27.7336,27.7618,21338.0
2019-09-24 12:00:00,29.52,29.59,29.51,29.54,26434.0,27.7618,27.8276,27.7524,27.7806,26434.0
2019-09-24 12:10:00,29.55,29.56,29.49,29.49,24558.0,27.79,27.7994,27.7336,27.7336,24558.0
2019-09-24 12:20:00,29.49,29.49,29.35,29.37,23281.0,27.7336,27.7336,27.6019,27.6207,23281.0
2019-09-24 12:30:00,29.38,29.38,29.2,29.22,80402.0,27.6301,27.6301,27.4609,27.4797,80402.0
2019-09-24 12:40:00,29.23,29.25,29.16,29.21,32202.0,27.4891,27.5079,27.4232,27.4703,32202.0
2019-09-24 12:50:00,29.23,29.29,29.18,29.23,122128.0,27.4891,27.5455,27.4421,27.4891,122128.0
2019-09-24 13:00:00,29.23,29.36,29.23,29.36,28407.0,27.4891,27.6113,27.4891,27.6113,28407.0
2019-09-24 13:10:00,29.35,29.36,29.32,29.34,25684.0,27.6019,27.6113,27.5737,27.5925,25684.0
2019-09-24 13:20:00,29.33,29.35,29.28,29.31,29130.0,27.5831,27.6019,27.5361,27.5643,29130.0
2019-09-24 13:30:00,29.31,29.41,29.31,29.38,51827.0,27.5643,27.6584,27.5643,27.6301,51827.0
2019-09-24 13:40:00,29.39,29.42,29.35,29.36,38737.0,27.6395,27.6678,27.6019,27.6113,38737.0
2019-09-24 13:50:00,29.36,29.36,29.28,29.29,39012.0,27.6113,27.6113,27.5361,27.5455,39012.0
2019-09-24 14:00:00,29.29,29.3,29.22,29.22,23922.0,27.5455,27.5549,27.4797,27.4797,23922.0
2019-09-24 14:10:00,29.22,29.44,29.2,29.44,30171.0,27.4797,27.6866,27.4609,27.6866,30171.0
2019-09-24 14:20:00,29.43,29.43,29.33,29.34,41596.0,27.6772,27.6772,27.5831,27.5925,41596.0
2019-09-24 14:30:00,29.34,29.35,29.21,29.22,37169.0,27.5925,27.6019,27.4703,27.4797,37169.0
2019-09-24 14:40:00,29.21,29.23,29.15,29.2,40543.0,27.4703,27.4891,27.4138,27.4609,40543.0
2019-09-24 14:50:00,29.2,29.25,29.13,29.2,76391.0,27.4609,27.5079,27.395,27.4609,76391.0
2019-09-24 15:00:00,29.21,29.25,29.17,29.21,48977.0,27.4703,27.5079,27.4326,27.4703,48977.0
2019-09-24 15:10:00,29.21,29.34,29.21,29.27,34678.0,27.4703,27.5925,27.4703,27.5267,34678.0
2019-09-24 15:20:00,29.26,29.3,29.16,29.28,98241.0,27.5173,27.5549,27.4232,27.5361,98241.0
2019-09-24 15:30:00,29.28,29.3,29.23,29.26,110814.0,27.5361,27.5549,27.4891,27.5173,110814.0
2019-09-24 15:40:00,29.25,29.32,29.23,29.29,136441.0,27.5079,27.5737,27.4891,27.5455,136441.0
2019-09-24 15:50:00,29.29,29.31,29.24,29.26,238492.0,27.5455,27.5643,27.4985,27.5173,238492.0
2019-09-25 09:30:00,29.11,29.29,29.0,29.22,102484.0,27.3762,27.5455,27.2728,27.4797,102484.0
2019-09-25 09:40:00,29.21,29.28,29.16,29.21,46083.0,27.4703,27.5361,27.4232,27.4703,46083.0
2019-09-25 09:50:00,29.21,29.29,29.19,29.27,35632.0,27.4703,27.5455,27.4515,27.5267,35632.0
2019-09-25 10:00:00,29.28,29.28,29.16,29.21,40218.0,27.5361,27.5361,27.4232,27.4703,40218.0
2019-09-25 10:10:00,29.2,29.23,29.08,29.1,18275.0,27.4609,27.4891,27.348,27.3668,18275.0
2019-09-25 10:20:00,29.09,29.11,29.02,29.09,38437.0,27.3574,27.3762,27.2916,27.3574,38437.0
2019-09-25 10:30:00,29.08,29.15,29.06,29.14,38992.0,27.348,27.4138,27.3292,27.4044,38992.0
2019-09-25 10:40:00,29.15,29.23,29.14,29.21,22405.0,27.4138,27.4891,27.4044,27.4703,22405.0
2019-09-25 10:50:00,29.22,29.28,29.17,29.24,22639.0,27.4797,27.5361,27.4326,27.4985,22639.0
2019-09-25 11:00:00,29.24,29.31,29.23,29.29,40370.0,27.4985,27.5643,27.4891,27.5455,40370.0
2019-09-25 11:10:00,29.29,29.32,29.27,29.29,39035.0,27.5455,27.5737,27.5267,27.5455,39035.0
2019-09-25 11:20:00,29.28,29.31,29.25,29.29,32623.0,27.5361,27.5643,27.5079,27.5455,32623.0
2019-09-25 11:30:00,29.29,29.31,29.27,29.3,43698.0,27.5455,27.5643,27.5267,27.5549,43698.0
2019-09-25 11:40:00,29.31,29.32,29.26,29.27,38662.0,27.5643,27.5737,27.5173,27.5267,38662.0
2019-09-25 11:50:00,29.27,29.29,29.23,29.29,24261.0,27.5267,27.5455,27.4891,27.5455,24261.0
2019-09-25 12:00:00,29.29,29.41,29.28,29.41,14680.0,27.5455,27.6584,27.5361,27.6584,14680.0
2019-09-25 12:10:00,29.4,29.4,29.32,29.33,16882.0,27.649,27.649,27.5737,27.5831,16882.0
2019-09-25 12:20:00,29.34,29.41,29.34,29.39,6862.0,27.5925,27.6584,27.5925,27.6395,6862.0
2019-09-25 12:30:00,29.41,29.41,29.37,29.38,12986.0,27.6584,27.6584,27.6207,27.6301,12986.0
2019-09-25 12:40:00,29.38,29.43,29.36,29.42,21147.0,27.6301,27.6772,27.6113,27.6678,21147.0
2019-09-25 12:50:00,29.43,29.47,29.41,29.47,14202.0,27.6772,27.7148,27.6584,27.7148,14202.0
2019-09-25 13:00:00,29.46,29.5,29.44,29.5,38663.0,27.7054,27.743,27.6866,27.743,38663.0
2019-09-25 13:10:00,29.5,29.51,29.47,29.49,17191.0,27.743,27.7524,27.7148,27.7336,17191.0
2019-09-25 13:20:00,29.49,29.56,29.48,29.53,54195.0,27.7336,27.7994,27.7242,27.7712,54195.0
2019-09-25 13:30:00,29.54,29.55,29.5,29.51,105996.0,27.7806,27.79,27.743,27.7524,105996.0
2019-09-25 13:40:00,29.51,29.51,29.46,29.49,21139.0,27.7524,27.7524,27.7054,27.7336,21139.0
2019-09-25 13:50:00,29.49,29.52,29.47,29.52,15194.0,27.7336,27.7618,27.7148,27.7618,15194.0
2019-09-25 14:00:00,29.51,29.52,29.49,29.5,8527.0,27.7524,27.7618,27.7336,27.743,8527.0
2019-09-25 14:10:00,29.51,29.54,29.49,29.5,19499.0,27.7524,27.7806,27.7336,27.743,19499.0
2019-09-25 14:20:00,29.51,29.52,29.47,29.51,20098.0,27.7524,27.7618,27.7148,27.7524,20098.0
2019-09-25 14:30:00,29.5,29.55,29.5,29.53,16509.0,27.743,27.79,27.743,27.7712,16509.0
2019-09-25 14:40:00,29.54,29.59,29.53,29.58,35584.0,27.7806,27.8276,27.7712,27.8182,35584.0
2019-09-25 14:50:00,29.58,29.59,29.53,29.57,15944.0,27.8182,27.8276,27.7712,27.8088,15944.0
2019-09-25 15:00:00,29.57,29.58,29.54,29.58,18870.0,27.8088,27.8182,27.7806,27.8182,18870.0
2019-09-25 15:10:00,29.59,29.6,29.58,29.6,13472.0,27.8276,27.837,27.8182,27.837,13472.0
2019-09-25 15:20:00,29.6,29.61,29.55,29.59,26222.0,27.837,27.8464,27.79,27.8276,26222.0
2019-09-25 15:30:00,29.59,29.61,29.55,29.61,23709.0,27.8276,27.8464,27.79,27.8464,23709.0
2019-09-25 15:40:00,29.61,29.62,29.57,29.59,42083.0,27.8464,27.8558,27.8088,27.8276,42083.0
2019-09-25 15:50:00,29.59,29.63,29.57,29.6,98316.0,27.8276,27.8653,27.8088,27.837,98316.0
2019-09-26 09:30:00,29.43,29.53,29.23,29.31,45273.0,27.6772,27.7712,27.4891,27.5643,45273.0
2019-09-26 09:40:00,29.3,29.34,29.22,29.23,39885.0,27.5549,27.5925,27.4797,27.4891,39885.0
2019-09-26 09:50:00,29.22,29.36,29.22,29.25,28834.0,27.4797,27.6113,27.4797,27.5079,28834.0
2019-09-26 10:00:00,29.26,29.4,29.25,29.34,30637.0,27.5173,27.649,27.5079,27.5925,30637.0
2019-09-26 10:10:00,29.34,29.34,29.24,29.29,33380.0,27.5925,27.5925,27.4985,27.5455,33380.0
2019-09-26 10:20:00,29.29,29.32,29.27,29.3,41376.0,27.5455,27.5737,27.5267,27.5549,41376.0
2019-09-26 10:30:00,29.29,29.36,29.28,29.36,27628.0,27.5455,27.6113,27.5361,27.6113,27628.0
2019-09-26 10:40:00,29.36,29.4,29.31,29.4,68053.0,27.6113,27.649,27.5643,27.649,68053.0
2019-09-26 10:50:00,29.39,29.55,29.39,29.55,37423.0,27.6395,27.79,27.6395,27.79,37423.0
2019-09-26 11:00:00,29.54,29.54,29.3,29.32,31641.0,27.7806,27.7806,27.5549,27.5737,31641.0
2019-09-26 11:10:00,29.3,29.34,29.25,29.26,14789.0,27.5549,27.5925,27.5079,27.5173,14789.0
2019-09-26 11:20:00,29.26,29.28,29.21,29.28,17094.0,27.5173,27.5361,27.4703,27.5361,17094.0
2019-09-26 11:30:00,29.29,29.29,29.2,29.26,26541.0,27.5455,27.5455,27.4609,27.5173,26541.0
2019-09-26 11:40:00,29.25,29.27,29.23,29.24,19956.0,27.5079,27.5267,27.4891,27.4985,19956.0
2019-09-26 11:50:00,29.25,29.28,29.23,29.28,13645.0,27.5079,27.5361,27.4891,27.5361,13645.0
2019-09-26 12:00:00,29.27,29.41,29.25,29.41,18008.0,27.5267,27.6584,27.5079,27.6584,18008.0
2019-09-26 12:10:00,29.41,29.42,29.34,29.38,31299.0,27.6584,27.6678,27.5925,27.6301,31299.0
2019-09-26 12:20:00,29.38,29.46,29.37,29.46,21676.0,27.6301,27.7054,27.6207,27.7054,21676.0
2019-09-26 12:30:00,29.46,29.55,29.45,29.54,16222.0,27.7054,27.79,27.696,27.7806,16222.0
2019-09-26 12:40:00,29.55,29.55,29.48,29.48,9738.0,27.79,27.79,27.7242,27.7242,9738.0
2019-09-26 12:50:00,29.47,29.49,29.44,29.48,14127.0,27.7148,27.7336,27.6866,27.7242,14127.0
2019-09-26 13:00:00,29.49,29.53,29.47,29.48,15544.0,27.7336,27.7712,27.7148,27.7242,15544.0
2019-09-26 13:10:00,29.47,29.51,29.44,29.49,19683.0,27.7148,27.7524,27.6866,27.7336,19683.0
2019-09-26 13:20:00,29.49,29.5,29.4,29.42,18850.0,27.7336,27.743,27.649,27.6678,18850.0
2019-09-26 13:30:00,29.43,29.47,29.42,29.46,18137.0,27.6772,27.7148,27.6678,27.7054,18137.0
2019-09-26 13:40:00,29.45,29.45,29.4,29.4,7495.0,27.696,27.696,27.649,27.649,7495.0
2019-09-26 13:50:00,29.4,29.44,29.38,29.44,10034.0,27.649,27.6866,27.6301,27.6866,10034.0
2019-09-26 14:00:00,29.45,29.5,29.42,29.49,19091.0,27.696,27.743,27.6678,27.7336,19091.0
2019-09-26 14:10:00,29.49,29.57,29.46,29.55,47835.0,27.7336,27.8088,27.7054,27.79,47835.0
2019-09-26 14:20:00,29.55,29.56,29.43,29.43,40064.0,27.79,27.7994,27.6772,27.6772,40064.0
2019-09-26 14:30:00,29.44,29.5,29.42,29.49,22753.0,27.6866,27.743,27.6678,27.7336,22753.0
2019-09-26 14:40:00,29.49,29.54,29.48,29.52,33368.0,27.7336,27.7806,27.7242,27.7618,33368.0
2019-09-26 14:50:00,29.53,29.53,29.44,29.44,15104.0,27.7712,27.7712,27.6866,27.6866,15104.0
2019-09-26 15:00:00,29.44,29.51,29.44,29.5,24661.0,27.6866,27.7524,27.6866,27.743,24661.0
2019-09-26 15:10:00,29.5,29.52,29.4,29.41,40612.0,27.743,27.7618,27.649,27.6584,40612.0
2019-09-26 15:20:00,29.41,29.48,29.37,29.46,106861.0,27.6584,27.7242,27.6207,27.7054,106861.0
2019-09-26 15:30:00,29.46,29.49,29.44,29.47,47280.0,27.7054,27.7336,27.6866,27.7148,47280.0
2019-09-26 15:40:00,29.47,29.47,29.38,29.39,34648.0,27.7148,27.7148,27.6301,27.6395,34648.0
2019-09-26 15:50:00,29.39,29.42,29.36,29.4,89829.0,27.6395,27.6678,27.6113,27.649,89829.0
2019-09-27 09:30:00,29.5,29.5,29.04,29.12,79327.0,27.743,27.743,27.3104,27.3856,79327.0
2019-09-27 09:40:00,29.12,29.13,28.94,28.96,64936.0,27.3856,27.395,27.2163,27.2352,64936.0
2019-09-27 09:50:00,28.97,28.98,28.53,28.55,186821.0,27.2446,27.254,26.8308,26.8496,186821.0
2019-09-27 10:00:00,28.57,28.6,28.25,28.31,187805.0,26.8684,26.8966,26.5674,26.6239,187805.0
2019-09-27 10:10:00,28.32,28.58,28.24,28.52,76182.0,26.6333,26.8778,26.558,26.8214,76182.0
2019-09-27 10:20:00,28.53,28.58,28.44,28.5,118146.0,26.8308,26.8778,26.7461,26.8026,118146.0
2019-09-27 10:30:00,28.5,28.52,28.41,28.43,61879.0,26.8026,26.8214,26.7179,26.7367,61879.0
2019-09-27 10:40:00,28.43,28.59,28.39,28.57,119533.0,26.7367,26.8872,26.6991,26.8684,119533.0
2019-09-27 10:50:00,28.56,28.56,28.41,28.45,75606.0,26.859,26.859,26.7179,26.7555,75606.0
2019-09-27 11:00:00,28.46,28.49,28.37,28.38,49407.0,26.7649,26.7931,26.6803,26.6897,49407.0
2019-09-27 11:10:00,28.38,28.38,28.3,28.31,44545.0,26.6897,26.6897,26.6145,26.6239,44545.0
2019-09-27 11:20:00,28.32,28.32,28.22,28.25,100806.0,26.6333,26.6333,26.5392,26.5674,100806.0
2019-09-27 11:30:00,28.25,28.26,27.81,27.86,134464.0,26.5674,26.5768,26.1537,26.2007,134464.0
2019-09-27 11:40:00,27.87,28.05,27.8,28.03,208547.0,26.2101,26.3794,26.1442,26.3605,208547.0
2019-09-27 11:50:00,28.02,28.14,27.99,28.04,119874.0,26.3511,26.464,26.3229,26.37,119874.0
2019-09-27 12:00:00,28.03,28.03,27.73,27.73,253021.0,26.3605,26.3605,26.0784,26.0784,253021.0
2019-09-27 12:10:00,27.75,27.76,27.54,27.54,156517.0,26.0972,26.1066,25.8997,25.8997,156517.0
2019-09-27 12:20:00,27.54,27.62,27.36,27.57,606198.0,25.8997,25.975,25.7305,25.9279,606198.0
2019-09-27 12:30:00,27.57,27.75,27.54,27.74,231152.0,25.9279,26.0972,25.8997,26.0878,231152.0
2019-09-27 12:40:00,27.74,27.8,27.56,27.57,163053.0,26.0878,26.1442,25.9185,25.9279,163053.0
2019-09-27 12:50:00,27.57,27.62,27.46,27.46,80313.0,25.9279,25.975,25.8245,25.8245,80313.0
2019-09-27 13:00:00,27.46,27.58,27.39,27.56,122722.0,25.8245,25.9373,25.7587,25.9185,122722.0
2019-09-27 13:10:00,27.57,27.57,27.43,27.44,104734.0,25.9279,25.9279,25.7963,25.8057,104734.0
2019-09-27 13:20:00,27.43,27.43,27.3,27.3,75168.0,25.7963,25.7963,25.674,25.674,75168.0
2019-09-27 13:30:00,27.3,27.31,27.1,27.1,85955.0,25.674,25.6834,25.4859,25.4859,85955.0
2019-09-27 13:40:00,27.1,27.18,27.06,27.11,124783.0,25.4859,25.5612,25.4483,25.4953,124783.0
2019-09-27 13:50:00,27.1,27.37,27.06,27.36,171811.0,25.4859,25.7399,25.4483,25.7305,171811.0
2019-09-27 14:00:00,27.38,27.41,27.25,27.26,131191.0,25.7493,25.7775,25.627,25.6364,131191.0
2019-09-27 14:10:00,27.26,27.35,27.22,27.35,73379.0,25.6364,25.721,25.5988,25.721,73379.0
2019-09-27 14:20:00,27.35,27.5,27.32,27.34,82063.0,25.721,25.8621,25.6928,25.7116,82063.0
2019-09-27 14:30:00,27.34,27.39,27.26,27.27,75476.0,25.7116,25.7587,25.6364,25.6458,75476.0
2019-09-27 14:40:00,27.27,27.28,27.2,27.2,63176.0,25.6458,25.6552,25.58,25.58,63176.0
2019-09-27 14:50:00,27.2,27.21,27.08,27.09,98023.0,25.58,25.5894,25.4671,25.4765,98023.0
2019-09-27 15:00:00,27.09,27.22,27.07,27.09,87462.0,25.4765,25.5988,25.4577,25.4765,87462.0
2019-09-27 15:10:00,27.08,27.09,27.06,27.07,95521.0,25.4671,25.4765,25.4483,25.4577,95521.0
2019-09-27 15:20:00,27.08,27.11,27.04,27.1,142862.0,25.4671,25.4953,25.4295,25.4859,142862.0
2019-09-27 15:30:00,27.09,27.1,26.98,27.05,214102.0,25.4765,25.4859,25.3731,25.4389,214102.0
2019-09-27 15:40:00,27.05,27.37,27.05,27.36,320602.0,25.4389,25.7399,25.4389,25.7305,320602.0
2019-09-27 15:50:00,27.36,27.41,27.3,27.32,725716.0,25.7305,25.7775,25.674,25.6928,725716.0
2019-09-30 09:30:00,27.3,27.39,26.7,26.87,169200.0,25.674,25.7587,25.1098,25.2696,169200.0
2019-09-30 09:40:00,26.86,27.22,26.83,27.18,158580.0,25.2602,25.5988,25.232,25.5612,158580.0
2019-09-30 09:50:00,27.16,27.17,26.91,26.99,661426.0,25.5424,25.5518,25.3073,25.3825,661426.0
2019-09-30 10:00:00,26.99,27.0,26.88,26.91,88989.0,25.3825,25.3919,25.279,25.3073,88989.0
2019-09-30 10:10:00,26.91,26.91,26.67,26.82,188241.0,25.3073,25.3073,25.0815,25.2226,188241.0
2019-09-30 10:20:00,26.83,27.01,26.81,26.96,59477.0,25.232,25.4013,25.2132,25.3543,59477.0
2019-09-30 10:30:00,26.97,27.08,26.93,27.0,185621.0,25.3637,25.4671,25.3261,25.3919,185621.0
2019-09-30 10:40:00,27.0,27.0,26.78,26.83,48947.0,25.3919,25.3919,25.185,25.232,48947.0
2019-09-30 10:50:00,26.82,26.97,26.79,26.92,82589.0,25.2226,25.3637,25.1944,25.3167,82589.0
2019-09-30 11:00:00,26.92,26.95,26.88,26.93,90901.0,25.3167,25.3449,25.279,25.3261,90901.0
2019-09-30 11:10:00,26.93,26.98,26.9,26.98,41973.0,25.3261,25.3731,25.2978,25.3731,41973.0
2019-09-30 11:20:00,26.98,27.07,26.97,27.05,54207.0,25.3731,25.4577,25.3637,25.4389,54207.0
2019-09-30 11:30:00,27.05,27.07,26.98,26.99,84826.0,25.4389,25.4577,25.3731,25.3825,84826.0
2019-09-30 11:40:00,26.99,27.02,26.98,27.01,81749.0,25.3825,25.4107,25.3731,25.4013,81749.0
2019-09-30 11:50:00,27.01,27.02,26.98,27.01,51967.0,25.4013,25.4107,25.3731,25.4013,51967.0
2019-09-30 12:00:00,27.01,27.04,26.95,27.0,78020.0,25.4013,25.4295,25.3449,25.3919,78020.0
2019-09-30 12:10:00,27.0,27.0,26.96,26.99,88469.0,25.3919,25.3919,25.3543,25.3825,88469.0
2019-09-30 12:20:00,26.99,27.03,26.98,27.02,58979.0,25.3825,25.4201,25.3731,25.4107,58979.0
2019-09-30 12:30:00,27.01,27.03,27.01,27.01,34850.0,25.4013,25.4201,25.4013,25.4013,34850.0
2019-09-30 12:40:00,27.02,27.04,27.01,27.01,53684.0,25.4107,25.4295,25.4013,25.4013,53684.0
2019-09-30 12:50:00,27.01,27.02,26.97,27.01,105923.0,25.4013,25.4107,25.3637,25.4013,105923.0
2019-09-30 13:00:00,27.0,27.03,27.0,27.03,58065.0,25.3919,25.4201,25.3919,25.4201,58065.0
2019-09-30 13:10:00,27.03,27.11,27.01,27.01,55973.0,25.4201,25.4953,25.4013,25.4013,55973.0
2019-09-30 13:20:00,27.0,27.01,26.95,26.98,26792.0,25.3919,25.4013,25.3449,25.3731,26792.0
2019-09-30 13:30:00,26.97,27.01,26.97,27.0,30183.0,25.3637,25.4013,25.3637,25.3919,30183.0
2019-09-30 13:40:00,27.0,27.04,26.99,27.03,17688.0,25.3919,25.4295,25.3825,25.4201,17688.0
2019-09-30 13:50:00,27.04,27.06,27.0,27.0,33419.0,25.4295,25.4483,25.3919,25.3919,33419.0
2019-09-30 14:00:00,26.99,27.02,26.95,27.0,118484.0,25.3825,25.4107,25.3449,25.3919,118484.0
2019-09-30 14:10:00,27.0,27.02,26.99,27.01,27909.0,25.3919,25.4107,25.3825,25.4013,27909.0
2019-09-30 14:20:00,27.01,27.01,26.84,26.86,39694.0,25.4013,25.4013,25.2414,25.2602,39694.0
2019-09-30 14:30:00,26.86,26.9,26.85,26.88,32234.0,25.2602,25.2978,25.2508,25.279,32234.0
2019-09-30 14:40:00,26.87,26.89,26.84,26.88,34891.0,25.2696,25.2884,25.2414,25.279,34891.0
2019-09-30 14:50:00,26.88,26.91,26.85,26.86,23925.0,25.279,25.3073,25.2508,25.2602,23925.0
2019-09-30 15:00:00,26.86,26.96,26.86,26.94,37215.0,25.2602,25.3543,25.2602,25.3355,37215.0
2019-09-30 15:10:00,26.94,26.98,26.92,26.96,37748.0,25.3355,25.3731,25.3167,25.3543,37748.0
2019-09-30 15:20:00,26.96,27.0,26.94,26.96,36065.0,25.3543,25.3919,25.3355,25.3543,36065.0
2019-09-30 15:30:00,26.96,26.97,26.88,26.95,89109.0,25.3543,25.3637,25.279,25.3449,89109.0
2019-09-30 15:40:00,26.95,26.95,26.87,26.89,120067.0,25.3449,25.3449,25.2696,25.2884,120067.0
2019-09-30 15:50:00,26.88,26.94,26.83,26.85,386855.0,25.279,25.3355,25.232,25.2508,386855.0
2019-10-01 09:30:00,27.02,27.42,27.02,27.27,161696.0,25.4107,25.7869,25.4107,25.6458,161696.0
2019-10-01 09:40:00,27.27,27.29,27.1,27.21,63962.0,25.6458,25.6646,25.4859,25.5894,63962.0
2019-10-01 09:50:00,27.22,27.27,27.18,27.2,53759.0,25.5988,25.6458,25.5612,25.58,53759.0
2019-10-01 10:00:00,27.18,27.18,27.03,27.06,83123.0,25.5612,25.5612,25.4201,25.4483,83123.0
2019-10-01 10:10:00,27.07,27.08,26.99,27.04,50029.0,25.4577,25.4671,25.3825,25.4295,50029.0
2019-10-01 10:20:00,27.04,27.04,26.98,27.04,53415.0,25.4295,25.4295,25.3731,25.4295,53415.0
2019-10-01 10:30:00,27.04,27.07,27.01,27.05,248289.0,25.4295,25.4577,25.4013,25.4389,248289.0
2019-10-01 10:40:00,27.06,27.08,26.94,26.95,67163.0,25.4483,25.4671,25.3355,25.3449,67163.0
2019-10-01 10:50:00,26.95,26.96,26.75,26.76,84729.0,25.3449,25.3543,25.1568,25.1662,84729.0
2019-10-01 11:00:00,26.76,26.79,26.68,26.76,36036.0,25.1662,25.1944,25.091,25.1662,36036.0
2019-10-01 11:10:00,26.76,26.79,26.69,26.74,82763.0,25.1662,25.1944,25.1004,25.1474,82763.0
2019-10-01 11:20:00,26.73,26.79,26.71,26.72,91214.0,25.138,25.1944,25.1192,25.1286,91214.0
2019-10-01 11:30:00,26.73,26.73,26.61,26.64,39307.0,25.138,25.138,25.0251,25.0533,39307.0
2019-10-01 11:40:00,26.63,26.63,26.5,26.5,63548.0,25.0439,25.0439,24.9217,24.9217,63548.0
2019-10-01 11:50:00,26.5,26.53,26.38,26.39,142127.0,24.9217,24.9499,24.8088,24.8182,142127.0
2019-10-01 12:00:00,26.39,26.39,26.17,26.18,160203.0,24.8182,24.8182,24.6113,24.6207,160203.0
2019-10-01 12:10:00,26.17,26.17,26.06,26.14,345685.0,24.6113,24.6113,24.5079,24.5831,345685.0
2019-10-01 12:20:00,26.14,26.24,26.07,26.09,378317.0,24.5831,24.6772,24.5173,24.5361,378317.0
2019-10-01 12:30:00,26.08,26.21,26.06,26.14,120194.0,24.5267,24.6489,24.5079,24.5831,120194.0
2019-10-01 12:40:00,26.14,26.23,26.13,26.2,72689.0,24.5831,24.6678,24.5737,24.6395,72689.0
2019-10-01 12:50:00,26.2,26.2,26.08,26.09,105276.0,24.6395,24.6395,24.5267,24.5361,105276.0
2019-10-01 13:00:00,26.08,26.09,25.96,26.02,125617.0,24.5267,24.5361,24.4138,24.4703,125617.0
2019-10-01 13:10:00,26.02,26.12,26.01,26.08,59519.0,24.4703,24.5643,24.4609,24.5267,59519.0
2019-10-01 13:20:00,26.08,26.1,26.06,26.08,33948.0,24.5267,24.5455,24.5079,24.5267,33948.0
2019-10-01 13:30:00,26.08,26.08,25.95,25.98,92630.0,24.5267,24.5267,24.4044,24.4326,92630.0
2019-10-01 13:40:00,25.97,26.06,25.97,26.01,37105.0,24.4232,24.5079,24.4232,24.4609,37105.0
2019-10-01 13:50:00,26.01,26.05,25.99,26.04,138454.0,24.4609,24.4985,24.442,24.4891,138454.0
2019-10-01 14:00:00,26.04,26.08,25.98,25.98,19339.0,24.4891,24.5267,24.4326,24.4326,19339.0
2019-10-01 14:10:00,25.98,26.04,25.97,26.01,53341.0,24.4326,24.4891,24.4232,24.4609,53341.0
2019-10-01 14:20:00,26.02,26.06,25.99,26.0,37321.0,24.4703,24.5079,24.442,24.4515,37321.0
2019-10-01 14:30:00,26.0,26.11,25.99,26.03,57092.0,24.4515,24.5549,24.442,24.4797,57092.0
2019-10-01 14:40:00,26.02,26.08,26.01,26.05,29730.0,24.4703,24.5267,24.4609,24.4985,29730.0
2019-10-01 14:50:00,26.05,26.08,26.05,26.05,35643.0,24.4985,24.5267,24.4985,24.4985,35643.0
2019-10-01 15:00:00,26.05,26.1,26.03,26.06,36982.0,24.4985,24.5455,24.4797,24.5079,36982.0
2019-10-01 15:10:00,26.05,26.06,25.98,26.02,54720.0,24.4985,24.5079,24.4326,24.4703,54720.0
2019-10-01 15:20:00,26.03,26.16,26.02,26.14,67461.0,24.4797,24.6019,24.4703,24.5831,67461.0
2019-10-01 15:30:00,26.14,26.15,26.01,26.03,76080.0,24.5831,24.5925,24.4609,24.4797,76080.0
2019-10-01 15:40:00,26.02,26.07,26.0,26.0,87633.0,24.4703,24.5173,24.4515,24.4515,87633.0
2019-10-01 15:50:00,26.01,26.1,26.0,26.05,367862.0,24.4609,24.5455,24.4515,24.4985,367862.0
2019-10-02 09:30:00,25.81,25.89,25.6,25.62,92705.0,24.2728,24.348,24.0753,24.0941,92705.0
2019-10-02 09:40:00,25.61,25.7,25.57,25.59,69941.0,24.0847,24.1693,24.0471,24.0659,69941.0
2019-10-02 09:50:00,25.58,25.66,25.44,25.56,34703.0,24.0565,24.1317,23.9248,24.0377,34703.0
2019-10-02 10:00:00,25.58,25.58,25.45,25.48,177053.0,24.0565,24.0565,23.9342,23.9624,177053.0
2019-10-02 10:10:00,25.48,25.74,25.44,25.7,366391.0,23.9624,24.2069,23.9248,24.1693,366391.0
2019-10-02 10:20:00,25.7,25.76,25.56,25.6,163768.0,24.1693,24.2257,24.0377,24.0753,163768.0
2019-10-02 10:30:00,25.6,25.6,25.33,25.39,62242.0,24.0753,24.0753,23.8214,23.8778,62242.0
2019-10-02 10:40:00,25.38,25.41,25.28,25.29,111917.0,23.8684,23.8966,23.7743,23.7837,111917.0
2019-10-02 10:50:00,25.28,25.48,25.19,25.41,148758.0,23.7743,23.9624,23.6897,23.8966,148758.0
2019-10-02 11:00:00,25.4,25.49,25.37,25.47,39250.0,23.8872,23.9718,23.859,23.953,39250.0
2019-10-02 11:10:00,25.46,25.52,25.43,25.51,167438.0,23.9436,24.0,23.9154,23.9906,167438.0
2019-10-02 11:20:00,25.52,25.53,25.41,25.43,114920.0,24.0,24.0094,23.8966,23.9154,114920.0
2019-10-02 11:30:00,25.43,25.43,25.32,25.36,85726.0,23.9154,23.9154,23.812,23.8496,85726.0
2019-10-02 11:40:00,25.35,25.35,25.22,25.27,72081.0,23.8402,23.8402,23.7179,23.7649,72081.0
2019-10-02 11:50:00,25.28,25.34,25.26,25.34,78715.0,23.7743,23.8308,23.7555,23.8308,78715.0
2019-10-02 12:00:00,25.34,25.34,25.07,25.12,89249.0,23.8308,23.8308,23.5768,23.6239,89249.0
2019-10-02 12:10:00,25.12,25.19,25.08,25.09,75347.0,23.6239,23.6897,23.5862,23.5957,75347.0
2019-10-02 12:20:00,25.09,25.16,25.08,25.12,96562.0,23.5957,23.6615,23.5862,23.6239,96562.0
2019-10-02 12:30:00,25.13,25.14,25.03,25.05,28024.0,23.6333,23.6427,23.5392,23.558,28024.0
2019-10-02 12:40:00,25.05,25.12,25.05,25.12,25542.0,23.558,23.6239,23.558,23.6239,25542.0
2019-10-02 12:50:00,25.11,25.19,25.07,25.17,57520.0,23.6145,23.6897,23.5768,23.6709,57520.0
2019-10-02 13:00:00,25.18,25.32,25.12,25.32,148544.0,23.6803,23.812,23.6239,23.812,148544.0
2019-10-02 13:10:00,25.32,25.41,25.32,25.34,46559.0,23.812,23.8966,23.812,23.8308,46559.0
2019-10-02 13:20:00,25.33,25.43,25.33,25.41,36166.0,23.8214,23.9154,23.8214,23.8966,36166.0
2019-10-02 13:30:00,25.42,25.42,25.3,25.36,38679.0,23.906,23.906,23.7931,23.8496,38679.0
2019-10-02 13:40:00,25.36,25.38,25.33,25.34,38375.0,23.8496,23.8684,23.8214,23.8308,38375.0
2019-10-02 13:50:00,25.33,25.35,25.3,25.33,30382.0,23.8214,23.8402,23.7931,23.8214,30382.0
2019-10-02 14:00:00,25.32,25.34,25.29,25.33,28829.0,23.812,23.8308,23.7837,23.8214,28829.0
2019-10-02 14:10:00,25.34,25.41,25.33,25.41,33140.0,23.8308,23.8966,23.8214,23.8966,33140.0
2019-10-02 14:20:00,25.41,25.47,25.4,25.42,52383.0,23.8966,23.953,23.8872,23.906,52383.0
2019-10-02 14:30:00,25.42,25.52,25.42,25.49,74896.0,23.906,24.0,23.906,23.9718,74896.0
2019-10-02 14:40:00,25.5,25.56,25.48,25.51,43375.0,23.9812,24.0377,23.9624,23.9906,43375.0
2019-10-02 14:50:00,25.5,25.54,25.5,25.52,26354.0,23.9812,24.0189,23.9812,24.0,26354.0
2019-10-02 15:00:00,25.52,25.53,25.44,25.5,50993.0,24.0,24.0094,23.9248,23.9812,50993.0
2019-10-02 15:10:00,25.5,25.56,25.47,25.51,64653.0,23.9812,24.0377,23.953,23.9906,64653.0
2019-10-02 15:20:00,25.5,25.53,25.45,25.45,62487.0,23.9812,24.0094,23.9342,23.9342,62487.0
2019-10-02 15:30:00,25.45,25.53,25.42,25.44,95294.0,23.9342,24.0094,23.906,23.9248,95294.0
2019-10-02 15:40:00,25.44,25.51,25.36,25.37,167989.0,23.9248,23.9906,23.8496,23.859,167989.0
2019-10-02 15:50:00,25.36,25.41,25.34,25.36,338267.0,23.8496,23.8966,23.8308,23.8496,338267.0
2019-10-03 09:30:00,25.27,25.42,25.21,25.23,77543.0,23.7649,23.906,23.7085,23.7273,77543.0
2019-10-03 09:40:00,25.22,25.26,25.18,25.23,20740.0,23.7179,23.7555,23.6803,23.7273,20740.0
2019-10-03 09:50:00,25.23,25.38,25.2,25.32,86406.0,23.7273,23.8684,23.6991,23.812,86406.0
2019-10-03 10:00:00,25.31,25.31,24.92,24.99,54619.0,23.8025,23.8025,23.4358,23.5016,54619.0
2019-10-03 10:10:00,24.99,25.16,24.93,25.16,31401.0,23.5016,23.6615,23.4452,23.6615,31401.0
2019-10-03 10:20:00,25.16,25.41,25.12,25.34,126776.0,23.6615,23.8966,23.6239,23.8308,126776.0
2019-10-03 10:30:00,25.35,25.44,25.31,25.4,53582.0,23.8402,23.9248,23.8025,23.8872,53582.0
2019-10-03 10:40:00,25.39,25.4,25.24,25.25,52354.0,23.8778,23.8872,23.7367,23.7461,52354.0
2019-10-03 10:50:00,25.25,25.36,25.21,25.36,71240.0,23.7461,23.8496,23.7085,23.8496,71240.0
2019-10-03 11:00:00,25.36,25.64,25.35,25.59,311847.0,23.8496,24.1129,23.8402,24.0659,311847.0
2019-10-03 11:10:00,25.59,25.65,25.52,25.63,210473.0,24.0659,24.1223,24.0,24.1035,210473.0
2019-10-03 11:20:00,25.63,25.63,25.55,25.59,83823.0,24.1035,24.1035,24.0283,24.0659,83823.0
2019-10-03 11:30:00,25.58,25.61,25.35,25.35,63807.0,24.0565,24.0847,23.8402,23.8402,63807.0
2019-10-03 11:40:00,25.35,25.39,25.28,25.31,30067.0,23.8402,23.8778,23.7743,23.8025,30067.0
2019-10-03 11:50:00,25.31,25.38,25.27,25.36,37577.0,23.8025,23.8684,23.7649,23.8496,37577.0
2019-10-03 12:00:00,25.37,25.43,25.32,25.4,30270.0,23.859,23.9154,23.812,23.8872,30270.0
2019-10-03 12:10:00,25.4,25.43,25.34,25.35,25680.0,23.8872,23.9154,23.8308,23.8402,25680.0
2019-10-03 12:20:00,25.35,25.39,25.29,25.38,19962.0,23.8402,23.8778,23.7837,23.8684,19962.0
2019-10-03 12:30:00,25.37,25.45,25.37,25.45,27519.0,23.859,23.9342,23.859,23.9342,27519.0
2019-10-03 12:40:00,25.46,25.55,25.45,25.52,39678.0,23.9436,24.0283,23.9342,24.0,39678.0
2019-10-03 12:50:00,25.52,25.53,25.48,25.5,38540.0,24.0,24.0094,23.9624,23.9812,38540.0
2019-10-03 13:00:00,25.5,25.51,25.44,25.46,14347.0,23.9812,23.9906,23.9248,23.9436,14347.0
2019-10-03 13:10:00,25.46,25.49,25.45,25.49,30419.0,23.9436,23.9718,23.9342,23.9718,30419.0
2019-10-03 13:20:00,25.49,25.54,25.48,25.54,33006.0,23.9718,24.0189,23.9624,24.0189,33006.0
2019-10-03 13:30:00,25.54,25.63,25.54,25.62,50347.0,24.0189,24.1035,24.0189,24.0941,50347.0
2019-10-03 13:40:00,25.62,25.72,25.62,25.63,60236.0,24.0941,24.1881,24.0941,24.1035,60236.0
2019-10-03 13:50:00,25.64,25.64,25.58,25.61,17913.0,24.1129,24.1129,24.0565,24.0847,17913.0
2019-10-03 14:00:00,25.6,25.61,25.55,25.58,21090.0,24.0753,24.0847,24.0283,24.0565,21090.0
2019-10-03 14:10:00,25.58,25.6,25.54,25.57,29514.0,24.0565,24.0753,24.0189,24.0471,29514.0
2019-10-03 14:20:00,25.57,25.63,25.57,25.63,21809.0,24.0471,24.1035,24.0471,24.1035,21809.0
2019-10-03 14:30:00,25.63,25.64,25.57,25.59,29851.0,24.1035,24.1129,24.0471,24.0659,29851.0
2019-10-03 14:40:00,25.58,25.59,25.49,25.5,64622.0,24.0565,24.0659,23.9718,23.9812,64622.0
2019-10-03 14:50:00,25.5,25.53,25.47,25.5,30868.0,23.9812,24.0094,23.953,23.9812,30868.0
2019-10-03 15:00:00,25.51,25.51,25.46,25.49,31304.0,23.9906,23.9906,23.9436,23.9718,31304.0
2019-10-03 15:10:00,25.49,25.52,25.46,25.48,33348.0,23.9718,24.0,23.9436,23.9624,33348.0
2019-10-03 15:20:00,25.48,25.51,25.47,25.49,28696.0,23.9624,23.9906,23.953,23.9718,28696.0
2019-10-03 15:30:00,25.49,25.5,25.42,25.48,121956.0,23.9718,23.9812,23.906,23.9624,121956.0
2019-10-03 15:40:00,25.48,25.56,25.47,25.49,84579.0,23.9624,24.0377,23.953,23.9718,84579.0
2019-10-03 15:50:00,25.49,25.69,25.47,25.68,259466.0,23.9718,24.1599,23.953,24.1505,259466.0
2019-10-04 09:30:00,25.71,26.11,25.71,26.1,81915.0,24.1787,24.5549,24.1787,24.5455,81915.0
2019-10-04 09:40:00,26.09,26.09,25.71,25.86,117250.0,24.5361,24.5361,24.1787,24.3198,117250.0
2019-10-04 09:50:00,25.88,25.94,25.82,25.87,36393.0,24.3386,24.395,24.2822,24.3292,36393.0
2019-10-04 10:00:00,25.87,26.0,25.84,25.85,54389.0,24.3292,24.4515,24.301,24.3104,54389.0
2019-10-04 10:10:00,25.84,25.95,25.82,25.93,32506.0,24.301,24.4044,24.2822,24.3856,32506.0
2019-10-04 10:20:00,25.93,25.93,25.78,25.8,91060.0,24.3856,24.3856,24.2446,24.2634,91060.0
2019-10-04 10:30:00,25.8,25.82,25.72,25.73,77010.0,24.2634,24.2822,24.1881,24.1975,77010.0
2019-10-04 10:40:00,25.72,25.72,25.61,25.63,150122.0,24.1881,24.1881,24.0847,24.1035,150122.0
2019-10-04 10:50:00,25.63,25.65,25.54,25.57,49097.0,24.1035,24.1223,24.0189,24.0471,49097.0
2019-10-04 11:00:00,25.55,25.59,25.49,25.59,73915.0,24.0283,24.0659,23.9718,24.0659,73915.0
2019-10-04 11:10:00,25.59,25.63,25.58,25.6,78360.0,24.0659,24.1035,24.0565,24.0753,78360.0
2019-10-04 11:20:00,25.6,25.61,25.56,25.59,381004.0,24.0753,24.0847,24.0377,24.0659,381004.0
2019-10-04 11:30:00,25.6,25.71,25.59,25.69,165690.0,24.0753,24.1787,24.0659,24.1599,165690.0
2019-10-04 11:40:00,25.69,25.7,25.64,25.66,17933.0,24.1599,24.1693,24.1129,24.1317,17933.0
2019-10-04 11:50:00,25.65,25.73,25.65,25.68,67853.0,24.1223,24.1975,24.1223,24.1505,67853.0
2019-10-04 12:00:00,25.68,25.69,25.63,25.67,14794.0,24.1505,24.1599,24.1035,24.1411,14794.0
2019-10-04 12:10:00,25.68,25.7,25.64,25.66,34761.0,24.1505,24.1693,24.1129,24.1317,34761.0
2019-10-04 12:20:00,25.65,25.7,25.62,25.62,24077.0,24.1223,24.1693,24.0941,24.0941,24077.0
2019-10-04 12:30:00,25.62,25.66,25.58,25.66,22237.0,24.0941,24.1317,24.0565,24.1317,22237.0
2019-10-04 12:40:00,25.67,25.67,25.6,25.64,10587.0,24.1411,24.1411,24.0753,24.1129,10587.0
2019-10-04 12:50:00,25.66,25.67,25.64,25.66,10194.0,24.1317,24.1411,24.1129,24.1317,10194.0
2019-10-04 13:00:00,25.65,25.66,25.62,25.63,11495.0,24.1223,24.1317,24.0941,24.1035,11495.0
2019-10-04 13:10:00,25.62,25.66,25.62,25.66,9580.0,24.0941,24.1317,24.0941,24.1317,9580.0
2019-10-04 13:20:00,25.65,25.69,25.63,25.69,10484.0,24.1223,24.1599,24.1035,24.1599,10484.0
2019-10-04 13:30:00,25.68,25.71,25.66,25.7,234687.0,24.1505,24.1787,24.1317,24.1693,234687.0
2019-10-04 13:40:00,25.7,25.76,25.65,25.65,242970.0,24.1693,24.2257,24.1223,24.1223,242970.0
2019-10-04 13:50:00,25.66,25.69,25.65,25.65,23909.0,24.1317,24.1599,24.1223,24.1223,23909.0
2019-10-04 14:00:00,25.66,25.67,25.63,25.66,11246.0,24.1317,24.1411,24.1035,24.1317,11246.0
2019-10-04 14:10:00,25.66,25.72,25.66,25.69,23241.0,24.1317,24.1881,24.1317,24.1599,23241.0
2019-10-04 14:20:00,25.68,25.7,25.65,25.7,35781.0,24.1505,24.1693,24.1223,24.1693,35781.0
2019-10-04 14:30:00,25.69,25.71,25.68,25.7,55742.0,24.1599,24.1787,24.1505,24.1693,55742.0
2019-10-04 14:40:00,25.7,25.71,25.66,25.69,45409.0,24.1693,24.1787,24.1317,24.1599,45409.0
2019-10-04 14:50:00,25.69,25.72,25.68,25.72,17743.0,24.1599,24.1881,24.1505,24.1881,17743.0
2019-10-04 15:00:00,25.71,25.72,25.68,25.71,12565.0,24.1787,24.1881,24.1505,24.1787,12565.0
2019-10-04 15:10:00,25.7,25.73,25.68,25.73,39853.0,24.1693,24.1975,24.1505,24.1975,39853.0
2019-10-04 15:20:00,25.73,25.73,25.69,25.71,33858.0,24.1975,24.1975,24.1599,24.1787,33858.0
2019-10-04 15:30:00,25.71,25.82,25.71,25.74,280036.0,24.1787,24.2822,24.1787,24.2069,280036.0
2019-10-04 15:40:00,25.75,25.82,25.74,25.8,66300.0,24.2163,24.2822,24.2069,24.2634,66300.0
2019-10-04 15:50:00,25.81,25.89,25.8,25.87,296601.0,24.2728,24.348,24.2634,24.3292,296601.0
2019-10-07 09:30:00,25.88,25.89,25.55,25.69,128798.0,24.3386,24.348,24.0283,24.1599,128798.0
2019-10-07 09:40:00,25.67,25.85,25.65,25.85,43460.0,24.1411,24.3104,24.1223,24.3104,43460.0
2019-10-07 09:50:00,25.85,26.14,25.84,26.04,74804.0,24.3104,24.5831,24.301,24.4891,74804.0
2019-10-07 10:00:00,26.04,26.1,26.0,26.04,145784.0,24.4891,24.5455,24.4515,24.4891,145784.0
2019-10-07 10:10:00,26.02,26.06,25.9,25.95,218776.0,24.4703,24.5079,24.3574,24.4044,218776.0
2019-10-07 10:20:00,25.95,26.09,25.94,26.06,136805.0,24.4044,24.5361,24.395,24.5079,136805.0
2019-10-07 10:30:00,26.06,26.16,26.05,26.09,98533.0,24.5079,24.6019,24.4985,24.5361,98533.0
2019-10-07 10:40:00,26.09,26.12,26.04,26.05,61524.0,24.5361,24.5643,24.4891,24.4985,61524.0
2019-10-07 10:50:00,26.05,26.09,26.04,26.07,65196.0,24.4985,24.5361,24.4891,24.5173,65196.0
2019-10-07 11:00:00,26.07,26.1,26.04,26.1,56079.0,24.5173,24.5455,24.4891,24.5455,56079.0
2019-10-07 11:10:00,26.1,26.11,25.94,25.96,122775.0,24.5455,24.5549,24.395,24.4138,122775.0
2019-10-07 11:20:00,25.97,25.97,25.88,25.88,34958.0,24.4232,24.4232,24.3386,24.3386,34958.0
2019-10-07 11:30:00,25.89,26.01,25.88,25.98,68060.0,24.348,24.4609,24.3386,24.4326,68060.0
2019-10-07 11:40:00,25.98,25.99,25.94,25.95,29543.0,24.4326,24.442,24.395,24.4044,29543.0
2019-10-07 11:50:00,25.96,25.96,25.83,25.87,97407.0,24.4138,24.4138,24.2916,24.3292,97407.0
2019-10-07 12:00:00,25.88,25.89,25.84,25.87,39504.0,24.3386,24.348,24.301,24.3292,39504.0
2019-10-07 12:10:00,25.86,25.88,25.84,25.86,54126.0,24.3198,24.3386,24.301,24.3198,54126.0
2019-10-07 12:20:00,25.86,25.89,25.82,25.86,138286.0,24.3198,24.348,24.2822,24.3198,138286.0
2019-10-07 12:30:00,25.86,25.97,25.85,25.95,98108.0,24.3198,24.4232,24.3104,24.4044,98108.0
2019-10-07 12:40:00,25.94,25.98,25.94,25.98,15311.0,24.395,24.4326,24.395,24.4326,15311.0
2019-10-07 12:50:00,25.97,25.97,25.9,25.95,28266.0,24.4232,24.4232,24.3574,24.4044,28266.0
2019-10-07 13:00:00,25.95,26.01,25.94,25.96,66383.0,24.4044,24.4609,24.395,24.4138,66383.0
2019-10-07 13:10:00,25.96,25.97,25.93,25.96,14373.0,24.4138,24.4232,24.3856,24.4138,14373.0
2019-10-07 13:20:00,25.96,26.08,25.95,26.07,48690.0,24.4138,24.5267,24.4044,24.5173,48690.0
2019-10-07 13:30:00,26.08,26.25,26.07,26.23,57149.0,24.5267,24.6866,24.5173,24.6678,57149.0
2019-10-07 13:40:00,26.23,26.24,26.2,26.21,31256.0,24.6678,24.6772,24.6395,24.6489,31256.0
2019-10-07 13:50:00,26.2,26.21,26.17,26.18,23693.0,24.6395,24.6489,24.6113,24.6207,23693.0
2019-10-07 14:00:00,26.19,26.19,26.09,26.09,22354.0,24.6301,24.6301,24.5361,24.5361,22354.0
2019-10-07 14:10:00,26.09,26.12,26.04,26.12,18987.0,24.5361,24.5643,24.4891,24.5643,18987.0
2019-10-07 14:20:00,26.13,26.25,26.1,26.25,64076.0,24.5737,24.6866,24.5455,24.6866,64076.0
2019-10-07 14:30:00,26.24,26.29,26.17,26.21,59481.0,24.6772,24.7242,24.6113,24.6489,59481.0
2019-10-07 14:40:00,26.21,26.22,26.19,26.21,33208.0,24.6489,24.6584,24.6301,24.6489,33208.0
2019-10-07 14:50:00,26.21,26.21,26.11,26.19,52381.0,24.6489,24.6489,24.5549,24.6301,52381.0
2019-10-07 15:00:00,26.18,26.21,26.14,26.2,35824.0,24.6207,24.6489,24.5831,24.6395,35824.0
2019-10-07 15:10:00,26.21,26.3,26.18,26.26,57367.0,24.6489,24.7336,24.6207,24.696,57367.0
2019-10-07 15:20:00,26.26,26.28,26.23,26.25,76283.0,24.696,24.7148,24.6678,24.6866,76283.0
2019-10-07 15:30:00,26.26,26.26,26.19,26.24,97871.0,24.696,24.696,24.6301,24.6772,97871.0
2019-10-07 15:40:00,26.24,26.26,26.17,26.26,148859.0,24.6772,24.696,24.6113,24.696,148859.0
2019-10-07 15:50:00,26.26,26.28,26.2,26.26,503230.0,24.696,24.7148,24.6395,24.696,503230.0
2019-10-08 09:30:00,26.19,26.19,25.87,26.0,103606.0,24.6301,24.6301,24.3292,24.4515,103606.0
2019-10-08 09:40:00,25.97,25.99,25.85,25.87,48424.0,24.4232,24.442,24.3104,24.3292,48424.0
2019-10-08 09:50:00,25.86,25.91,25.8,25.83,77857.0,24.3198,24.3668,24.2634,24.2916,77857.0
2019-10-08 10:00:00,25.83,25.86,25.7,25.78,35345.0,24.2916,24.3198,24.1693,24.2446,35345.0
2019-10-08 10:10:00,25.78,25.89,25.69,25.83,64416.0,24.2446,24.348,24.1599,24.2916,64416.0
2019-10-08 10:20:00,25.83,25.83,25.72,25.74,33032.0,24.2916,24.2916,24.1881,24.2069,33032.0
2019-10-08 10:30:00,25.74,25.76,25.64,25.7,22561.0,24.2069,24.2257,24.1129,24.1693,22561.0
2019-10-08 10:40:00,25.71,25.81,25.71,25.77,64024.0,24.1787,24.2728,24.1787,24.2352,64024.0
2019-10-08 10:50:00,25.77,25.8,25.71,25.77,126438.0,24.2352,24.2634,24.1787,24.2352,126438.0
2019-10-08 11:00:00,25.77,25.81,25.65,25.7,172223.0,24.2352,24.2728,24.1223,24.1693,172223.0
2019-10-08 11:10:00,25.69,25.78,25.67,25.7,38871.0,24.1599,24.2446,24.1411,24.1693,38871.0
2019-10-08 11:20:00,25.69,25.69,25.53,25.53,26022.0,24.1599,24.1599,24.0094,24.0094,26022.0
2019-10-08 11:30:00,25.55,25.61,25.49,25.59,74248.0,24.0283,24.0847,23.9718,24.0659,74248.0
2019-10-08 11:40:00,25.59,25.67,25.59,25.61,37783.0,24.0659,24.1411,24.0659,24.0847,37783.0
2019-10-08 11:50:00,25.61,25.69,25.58,25.68,29204.0,24.0847,24.1599,24.0565,24.1505,29204.0
2019-10-08 12:00:00,25.66,25.8,25.66,25.79,22008.0,24.1317,24.2634,24.1317,24.254,22008.0
2019-10-08 12:10:00,25.77,25.84,25.77,25.82,119165.0,24.2352,24.301,24.2352,24.2822,119165.0
2019-10-08 12:20:00,25.82,25.91,25.82,25.89,68941.0,24.2822,24.3668,24.2822,24.348,68941.0
2019-10-08 12:30:00,25.89,25.95,25.84,25.91,50044.0,24.348,24.4044,24.301,24.3668,50044.0
2019-10-08 12:40:00,25.92,26.02,25.9,25.96,27913.0,24.3762,24.4703,24.3574,24.4138,27913.0
2019-10-08 12:50:00,25.95,25.95,25.86,25.87,19546.0,24.4044,24.4044,24.3198,24.3292,19546.0
2019-10-08 13:00:00,25.87,25.88,25.82,25.86,29211.0,24.3292,24.3386,24.2822,24.3198,29211.0
2019-10-08 13:10:00,25.86,25.91,25.84,25.88,20541.0,24.3198,24.3668,24.301,24.3386,20541.0
2019-10-08 13:20:00,25.88,25.92,25.88,25.9,15342.0,24.3386,24.3762,24.3386,24.3574,15342.0
2019-10-08 13:30:00,25.91,25.92,25.87,25.9,34881.0,24.3668,24.3762,24.3292,24.3574,34881.0
2019-10-08 13:40:00,25.91,25.97,25.91,25.97,16387.0,24.3668,24.4232,24.3668,24.4232,16387.0
2019-10-08 13:50:00,25.98,25.99,25.93,25.93,23727.0,24.4326,24.442,24.3856,24.3856,23727.0
2019-10-08 14:00:00,25.94,25.94,25.88,25.92,18413.0,24.395,24.395,24.3386,24.3762,18413.0
2019-10-08 14:10:00,25.91,25.92,25.89,25.91,26763.0,24.3668,24.3762,24.348,24.3668,26763.0
2019-10-08 14:20:00,25.91,25.91,25.86,25.86,24441.0,24.3668,24.3668,24.3198,24.3198,24441.0
2019-10-08 14:30:00,25.87,26.03,25.86,25.99,40709.0,24.3292,24.4797,24.3198,24.442,40709.0
2019-10-08 14:40:00,25.99,26.01,25.93,25.99,26954.0,24.442,24.4609,24.3856,24.442,26954.0
2019-10-08 14:50:00,25.99,26.01,25.85,25.89,60249.0,24.442,24.4609,24.3104,24.348,60249.0
2019-10-08 15:00:00,25.9,25.97,25.85,25.87,29826.0,24.3574,24.4232,24.3104,24.3292,29826.0
2019-10-08 15:10:00,25.87,25.88,25.83,25.84,32632.0,24.3292,24.3386,24.2916,24.301,32632.0
2019-10-08 15:20:00,25.83,25.87,25.81,25.83,40684.0,24.2916,24.3292,24.2728,24.2916,40684.0
2019-10-08 15:30:00,25.83,25.9,25.79,25.8,45654.0,24.2916,24.3574,24.254,24.2634,45654.0
2019-10-08 15:40:00,25.8,25.83,25.73,25.78,124505.0,24.2634,24.2916,24.1975,24.2446,124505.0
2019-10-08 15:50:00,25.77,25.82,25.71,25.71,190683.0,24.2352,24.2822,24.1787,24.1787,190683.0
2019-10-09 09:30:00,26.04,26.05,25.78,25.83,27763.0,24.4891,24.4985,24.2446,24.2916,27763.0
2019-10-09 09:40:00,25.84,25.91,25.77,25.86,60120.0,24.301,24.3668,24.2352,24.3198,60120.0
2019-10-09 09:50:00,25.87,25.95,25.82,25.91,35606.0,24.3292,24.4044,24.2822,24.3668,35606.0
2019-10-09 10:00:00,25.92,26.01,25.85,25.86,104121.0,24.3762,24.4609,24.3104,24.3198,104121.0
2019-10-09 10:10:00,25.85,25.87,25.74,25.8,26031.0,24.3104,24.3292,24.2069,24.2634,26031.0
2019-10-09 10:20:00,25.81,25.88,25.76,25.88,48118.0,24.2728,24.3386,24.2257,24.3386,48118.0
2019-10-09 10:30:00,25.88,25.95,25.87,25.89,18701.0,24.3386,24.4044,24.3292,24.348,18701.0
2019-10-09 10:40:00,25.89,25.93,25.85,25.85,15828.0,24.348,24.3856,24.3104,24.3104,15828.0
2019-10-09 10:50:00,25.86,25.87,25.8,25.86,19831.0,24.3198,24.3292,24.2634,24.3198,19831.0
2019-10-09 11:00:00,25.85,25.88,25.84,25.86,24918.0,24.3104,24.3386,24.301,24.3198,24918.0
2019-10-09 11:10:00,25.86,25.89,25.81,25.89,29991.0,24.3198,24.348,24.2728,24.348,29991.0
2019-10-09 11:20:00,25.89,25.93,25.86,25.93,22574.0,24.348,24.3856,24.3198,24.3856,22574.0
2019-10-09 11:30:00,25.93,26.0,25.93,25.98,14292.0,24.3856,24.4515,24.3856,24.4326,14292.0
2019-10-09 11:40:00,25.98,26.04,25.98,26.02,20415.0,24.4326,24.4891,24.4326,24.4703,20415.0
2019-10-09 11:50:00,26.01,26.04,25.99,26.0,19334.0,24.4609,24.4891,24.442,24.4515,19334.0
2019-10-09 12:00:00,26.01,26.09,26.0,26.06,22709.0,24.4609,24.5361,24.4515,24.5079,22709.0
2019-10-09 12:10:00,26.07,26.11,26.06,26.09,15967.0,24.5173,24.5549,24.5079,24.5361,15967.0
2019-10-09 12:20:00,26.09,26.1,26.04,26.05,15232.0,24.5361,24.5455,24.4891,24.4985,15232.0
2019-10-09 12:30:00,26.05,26.09,26.05,26.09,24689.0,24.4985,24.5361,24.4985,24.5361,24689.0
2019-10-09 12:40:00,26.09,26.1,26.03,26.08,10048.0,24.5361,24.5455,24.4797,24.5267,10048.0
2019-10-09 12:50:00,26.07,26.1,26.05,26.09,8164.0,24.5173,24.5455,24.4985,24.5361,8164.0
2019-10-09 13:00:00,26.09,26.19,26.08,26.16,44792.0,24.5361,24.6301,24.5267,24.6019,44792.0
2019-10-09 13:10:00,26.15,26.18,26.1,26.11,16907.0,24.5925,24.6207,24.5455,24.5549,16907.0
2019-10-09 13:20:00,26.11,26.13,26.1,26.12,8457.0,24.5549,24.5737,24.5455,24.5643,8457.0
2019-10-09 13:30:00,26.12,26.18,26.12,26.16,27306.0,24.5643,24.6207,24.5643,24.6019,27306.0
2019-10-09 13:40:00,26.16,26.2,26.16,26.19,8049.0,24.6019,24.6395,24.6019,24.6301,8049.0
2019-10-09 13:50:00,26.19,26.19,26.15,26.17,37838.0,24.6301,24.6301,24.5925,24.6113,37838.0
2019-10-09 14:00:00,26.17,26.26,26.13,26.25,24252.0,24.6113,24.696,24.5737,24.6866,24252.0
2019-10-09 14:10:00,26.25,26.31,26.22,26.31,61788.0,24.6866,24.743,24.6584,24.743,61788.0
2019-10-09 14:20:00,26.3,26.31,26.24,26.24,16716.0,24.7336,24.743,24.6772,24.6772,16716.0
2019-10-09 14:30:00,26.25,26.46,26.25,26.46,107070.0,24.6866,24.8841,24.6866,24.8841,107070.0
2019-10-09 14:40:00,26.45,26.45,26.39,26.42,26575.0,24.8747,24.8747,24.8182,24.8464,26575.0
2019-10-09 14:50:00,26.42,26.45,26.36,26.37,34985.0,24.8464,24.8747,24.79,24.7994,34985.0
2019-10-09 15:00:00,26.37,26.4,26.31,26.34,38206.0,24.7994,24.8276,24.743,24.7712,38206.0
2019-10-09 15:10:00,26.34,26.4,26.34,26.36,23662.0,24.7712,24.8276,24.7712,24.79,23662.0
2019-10-09 15:20:00,26.36,26.36,26.28,26.33,21076.0,24.79,24.79,24.7148,24.7618,21076.0
2019-10-09 15:30:00,26.33,26.39,26.33,26.38,28723.0,24.7618,24.8182,24.7618,24.8088,28723.0
2019-10-09 15:40:00,26.37,26.38,26.25,26.34,126467.0,24.7994,24.8088,24.6866,24.7712,126467.0
2019-10-09 15:50:00,26.34,26.36,26.21,26.23,256498.0,24.7712,24.79,24.6489,24.6678,256498.0
2019-10-10 09:30:00,26.05,26.17,26.0,26.09,40327.0,24.4985,24.6113,24.4515,24.5361,40327.0
2019-10-10 09:40:00,26.07,26.12,26.01,26.07,21350.0,24.5173,24.5643,24.4609,24.5173,21350.0
2019-10-10 09:50:00,26.08,26.33,26.07,26.25,67996.0,24.5267,24.7618,24.5173,24.6866,67996.0
2019-10-10 10:00:00,26.26,26.28,26.17,26.21,47716.0,24.696,24.7148,24.6113,24.6489,47716.0
2019-10-10 10:10:00,26.2,26.26,26.13,26.25,19003.0,24.6395,24.696,24.5737,24.6866,19003.0
2019-10-10 10:20:00,26.25,26.35,26.22,26.25,38013.0,24.6866,24.7806,24.6584,24.6866,38013.0
2019-10-10 10:30:00,26.27,26.28,26.19,26.22,22455.0,24.7054,24.7148,24.6301,24.6584,22455.0
2019-10-10 10:40:00,26.24,26.26,26.16,26.17,65448.0,24.6772,24.696,24.6019,24.6113,65448.0
2019-10-10 10:50:00,26.17,26.24,26.15,26.23,16885.0,24.6113,24.6772,24.5925,24.6678,16885.0
2019-10-10 11:00:00,26.24,26.25,26.17,26.21,39352.0,24.6772,24.6866,24.6113,24.6489,39352.0
2019-10-10 11:10:00,26.22,26.22,26.16,26.19,15115.0,24.6584,24.6584,24.6019,24.6301,15115.0
2019-10-10 11:20:00,26.19,26.2,26.13,26.14,20413.0,24.6301,24.6395,24.5737,24.5831,20413.0
2019-10-10 11:30:00,26.13,26.23,26.13,26.17,32104.0,24.5737,24.6678,24.5737,24.6113,32104.0
2019-10-10 11:40:00,26.17,26.22,26.13,26.22,20616.0,24.6113,24.6584,24.5737,24.6584,20616.0
2019-10-10 11:50:00,26.21,26.24,26.16,26.18,36629.0,24.6489,24.6772,24.6019,24.6207,36629.0
2019-10-10 12:00:00,26.17,26.18,26.12,26.12,13949.0,24.6113,24.6207,24.5643,24.5643,13949.0
2019-10-10 12:10:00,26.13,26.15,26.1,26.1,14588.0,24.5737,24.5925,24.5455,24.5455,14588.0
2019-10-10 12:20:00,26.1,26.1,26.05,26.09,18632.0,24.5455,24.5455,24.4985,24.5361,18632.0
2019-10-10 12:30:00,26.09,26.1,26.0,26.03,18307.0,24.5361,24.5455,24.4515,24.4797,18307.0
2019-10-10 12:40:00,26.04,26.04,25.98,26.0,15015.0,24.4891,24.4891,24.4326,24.4515,15015.0
2019-10-10 12:50:00,26.0,26.03,25.96,26.03,26888.0,24.4515,24.4797,24.4138,24.4797,26888.0
2019-10-10 13:00:00,26.03,26.05,25.99,26.04,19718.0,24.4797,24.4985,24.442,24.4891,19718.0
2019-10-10 13:10:00,26.04,26.07,26.02,26.02,8983.0,24.4891,24.5173,24.4703,24.4703,8983.0
2019-10-10 13:20:00,26.03,26.06,26.02,26.02,21128.0,24.4797,24.5079,24.4703,24.4703,21128.0
2019-10-10 13:30:00,26.02,26.02,25.96,26.0,16964.0,24.4703,24.4703,24.4138,24.4515,16964.0
2019-10-10 13:40:00,26.01,26.02,25.98,26.02,11658.0,24.4609,24.4703,24.4326,24.4703,11658.0
2019-10-10 13:50:00,26.02,26.07,26.01,26.05,19725.0,24.4703,24.5173,24.4609,24.4985,19725.0
2019-10-10 14:00:00,26.05,26.07,25.89,25.92,24522.0,24.4985,24.5173,24.348,24.3762,24522.0
2019-10-10 14:10:00,25.93,26.0,25.93,25.99,19679.0,24.3856,24.4515,24.3856,24.442,19679.0
2019-10-10 14:20:00,26.0,26.02,25.97,26.0,20386.0,24.4515,24.4703,24.4232,24.4515,20386.0
2019-10-10 14:30:00,26.0,26.04,25.99,26.02,15299.0,24.4515,24.4891,24.442,24.4703,15299.0
2019-10-10 14:40:00,26.02,26.03,25.99,26.03,11452.0,24.4703,24.4797,24.442,24.4797,11452.0
2019-10-10 14:50:00,26.02,26.07,26.0,26.07,30047.0,24.4703,24.5173,24.4515,24.5173,30047.0
2019-10-10 15:00:00,26.08,26.08,26.04,26.07,17546.0,24.5267,24.5267,24.4891,24.5173,17546.0
2019-10-10 15:10:00,26.07,26.1,26.06,26.08,20742.0,24.5173,24.5455,24.5079,24.5267,20742.0
2019-10-10 15:20:00,26.09,26.12,26.06,26.11,29502.0,24.5361,24.5643,24.5079,24.5549,29502.0
2019-10-10 15:30:00,26.12,26.14,26.07,26.11,44541.0,24.5643,24.5831,24.5173,24.5549,44541.0
2019-10-10 15:40:00,26.11,26.14,26.09,26.14,42133.0,24.5549,24.5831,24.5361,24.5831,42133.0
2019-10-10 15:50:00,26.14,26.19,26.13,26.17,197372.0,24.5831,24.6301,24.5737,24.6113,197372.0
2019-10-11 09:30:00,26.46,26.8,26.46,26.78,173110.0,24.8841,25.2038,24.8841,25.185,173110.0
2019-10-11 09:40:00,26.79,26.91,26.68,26.86,64389.0,25.1944,25.3073,25.091,25.2602,64389.0
2019-10-11 09:50:00,26.86,26.98,26.75,26.75,35817.0,25.2602,25.3731,25.1568,25.1568,35817.0
2019-10-11 10:00:00,26.75,26.84,26.7,26.76,53820.0,25.1568,25.2414,25.1098,25.1662,53820.0
2019-10-11 10:10:00,26.76,26.77,26.7,26.75,141846.0,25.1662,25.1756,25.1098,25.1568,141846.0
2019-10-11 10:20:00,26.76,26.76,26.69,26.7,49886.0,25.1662,25.1662,25.1004,25.1098,49886.0
2019-10-11 10:30:00,26.71,26.72,26.67,26.71,28988.0,25.1192,25.1286,25.0815,25.1192,28988.0
2019-10-11 10:40:00,26.7,26.71,26.68,26.7,17600.0,25.1098,25.1192,25.091,25.1098,17600.0
2019-10-11 10:50:00,26.71,26.74,26.7,26.72,21143.0,25.1192,25.1474,25.1098,25.1286,21143.0
2019-10-11 11:00:00,26.71,26.76,26.69,26.72,45397.0,25.1192,25.1662,25.1004,25.1286,45397.0
2019-10-11 11:10:00,26.72,26.78,26.71,26.72,48719.0,25.1286,25.185,25.1192,25.1286,48719.0
2019-10-11 11:20:00,26.72,26.77,26.71,26.72,32328.0,25.1286,25.1756,25.1192,25.1286,32328.0
2019-10-11 11:30:00,26.72,26.75,26.71,26.73,27153.0,25.1286,25.1568,25.1192,25.138,27153.0
2019-10-11 11:40:00,26.73,26.73,26.65,26.67,33942.0,25.138,25.138,25.0627,25.0815,33942.0
2019-10-11 11:50:00,26.67,26.67,26.51,26.53,215103.0,25.0815,25.0815,24.9311,24.9499,215103.0
2019-10-11 12:00:00,26.54,26.65,26.53,26.54,109076.0,24.9593,25.0627,24.9499,24.9593,109076.0
2019-10-11 12:10:00,26.55,26.59,26.5,26.52,45377.0,24.9687,25.0063,24.9217,24.9405,45377.0
2019-10-11 12:20:00,26.51,26.54,26.48,26.53,64880.0,24.9311,24.9593,24.9029,24.9499,64880.0
2019-10-11 12:30:00,26.53,26.54,26.37,26.46,39105.0,24.9499,24.9593,24.7994,24.8841,39105.0
2019-10-11 12:40:00,26.46,26.5,26.44,26.46,23660.0,24.8841,24.9217,24.8652,24.8841,23660.0
2019-10-11 12:50:00,26.45,26.53,26.45,26.52,21837.0,24.8747,24.9499,24.8747,24.9405,21837.0
2019-10-11 13:00:00,26.52,26.52,26.47,26.49,17619.0,24.9405,24.9405,24.8935,24.9123,17619.0
2019-10-11 13:10:00,26.5,26.5,26.43,26.45,14947.0,24.9217,24.9217,24.8558,24.8747,14947.0
2019-10-11 13:20:00,26.44,26.48,26.38,26.44,26729.0,24.8652,24.9029,24.8088,24.8652,26729.0
2019-10-11 13:30:00,26.43,26.47,26.4,26.45,49996.0,24.8558,24.8935,24.8276,24.8747,49996.0
2019-10-11 13:40:00,26.46,26.53,26.41,26.5,136868.0,24.8841,24.9499,24.837,24.9217,136868.0
2019-10-11 13:50:00,26.51,26.58,26.5,26.55,14300.0,24.9311,24.9969,24.9217,24.9687,14300.0
2019-10-11 14:00:00,26.55,26.59,26.54,26.55,12038.0,24.9687,25.0063,24.9593,24.9687,12038.0
2019-10-11 14:10:00,26.55,26.55,26.5,26.52,12117.0,24.9687,24.9687,24.9217,24.9405,12117.0
2019-10-11 14:20:00,26.52,26.58,26.51,26.57,9517.0,24.9405,24.9969,24.9311,24.9875,9517.0
2019-10-11 14:30:00,26.56,26.63,26.56,26.61,17929.0,24.9781,25.0439,24.9781,25.0251,17929.0
2019-10-11 14:40:00,26.61,26.64,26.59,26.62,16884.0,25.0251,25.0533,25.0063,25.0345,16884.0
2019-10-11 14:50:00,26.62,26.65,26.59,26.6,15968.0,25.0345,25.0627,25.0063,25.0157,15968.0
2019-10-11 15:00:00,26.6,26.61,26.54,26.59,16178.0,25.0157,25.0251,24.9593,25.0063,16178.0
2019-10-11 15:10:00,26.58,26.59,26.56,26.58,15774.0,24.9969,25.0063,24.9781,24.9969,15774.0
2019-10-11 15:20:00,26.57,26.57,26.53,26.56,22254.0,24.9875,24.9875,24.9499,24.9781,22254.0
2019-10-11 15:30:00,26.57,26.57,26.48,26.55,63320.0,24.9875,24.9875,24.9029,24.9687,63320.0
2019-10-11 15:40:00,26.56,26.56,26.37,26.4,76424.0,24.9781,24.9781,24.7994,24.8276,76424.0
2019-10-11 15:50:00,26.4,26.46,26.29,26.3,178537.0,24.8276,24.8841,24.7242,24.7336,178537.0
2019-10-14 09:30:00,26.12,26.12,25.95,26.03,60095.0,24.5643,24.5643,24.4044,24.4797,60095.0
2019-10-14 09:40:00,26.03,26.07,25.94,26.0,21814.0,24.4797,24.5173,24.395,24.4515,21814.0
2019-10-14 09:50:00,26.0,26.01,25.94,25.99,26170.0,24.4515,24.4609,24.395,24.442,26170.0
2019-10-14 10:00:00,25.99,26.02,25.96,26.01,31915.0,24.442,24.4703,24.4138,24.4609,31915.0
2019-10-14 10:10:00,26.0,26.04,25.94,25.96,53327.0,24.4515,24.4891,24.395,24.4138,53327.0
2019-10-14 10:20:00,25.96,25.98,25.89,25.89,16662.0,24.4138,24.4326,24.348,24.348,16662.0
2019-10-14 10:30:00,25.89,25.95,25.89,25.94,10023.0,24.348,24.4044,24.348,24.395,10023.0
2019-10-14 10:40:00,25.93,25.95,25.9,25.93,8849.0,24.3856,24.4044,24.3574,24.3856,8849.0
2019-10-14 10:50:00,25.93,25.96,25.92,25.95,16697.0,24.3856,24.4138,24.3762,24.4044,16697.0
2019-10-14 11:00:00,25.97,25.99,25.94,25.96,9939.0,24.4232,24.442,24.395,24.4138,9939.0
2019-10-14 11:10:00,25.97,25.99,25.96,25.99,8138.0,24.4232,24.442,24.4138,24.442,8138.0
2019-10-14 11:20:00,25.98,26.0,25.96,25.98,9937.0,24.4326,24.4515,24.4138,24.4326,9937.0
2019-10-14 11:30:00,25.97,26.0,25.96,25.99,12107.0,24.4232,24.4515,24.4138,24.442,12107.0
2019-10-14 11:40:00,25.99,26.0,25.98,26.0,4631.0,24.442,24.4515,24.4326,24.4515,4631.0
2019-10-14 11:50:00,26.0,26.02,25.98,25.99,18146.0,24.4515,24.4703,24.4326,24.442,18146.0
2019-10-14 12:00:00,25.99,26.01,25.97,25.97,13048.0,24.442,24.4609,24.4232,24.4232,13048.0
2019-10-14 12:10:00,25.96,26.01,25.95,26.0,9438.0,24.4138,24.4609,24.4044,24.4515,9438.0
2019-10-14 12:20:00,26.0,26.01,25.98,26.0,11084.0,24.4515,24.4609,24.4326,24.4515,11084.0
2019-10-14 12:30:00,26.0,26.01,25.99,25.99,14280.0,24.4515,24.4609,24.442,24.442,14280.0
2019-10-14 12:40:00,25.99,26.01,25.98,25.98,12446.0,24.442,24.4609,24.4326,24.4326,12446.0
2019-10-14 12:50:00,25.99,26.0,25.97,25.99,10103.0,24.442,24.4515,24.4232,24.442,10103.0
2019-10-14 13:00:00,25.99,26.0,25.98,25.99,7729.0,24.442,24.4515,24.4326,24.442,7729.0
2019-10-14 13:10:00,25.98,26.0,25.97,25.98,9099.0,24.4326,24.4515,24.4232,24.4326,9099.0
2019-10-14 13:20:00,25.98,26.0,25.97,26.0,9349.0,24.4326,24.4515,24.4232,24.4515,9349.0
2019-10-14 13:30:00,25.99,26.01,25.98,25.98,11415.0,24.442,24.4609,24.4326,24.4326,11415.0
2019-10-14 13:40:00,25.99,26.01,25.98,25.99,8823.0,24.442,24.4609,24.4326,24.442,8823.0
2019-10-14 13:50:00,25.99,26.01,25.99,26.01,11907.0,24.442,24.4609,24.442,24.4609,11907.0
2019-10-14 14:00:00,26.01,26.02,25.98,25.99,22283.0,24.4609,24.4703,24.4326,24.442,22283.0
2019-10-14 14:10:00,26.0,26.06,25.99,26.05,28127.0,24.4515,24.5079,24.442,24.4985,28127.0
2019-10-14 14:20:00,26.05,26.07,26.02,26.03,12776.0,24.4985,24.5173,24.4703,24.4797,12776.0
2019-10-14 14:30:00,26.03,26.04,26.01,26.02,17569.0,24.4797,24.4891,24.4609,24.4703,17569.0
2019-10-14 14:40:00,26.03,26.04,26.0,26.02,17248.0,24.4797,24.4891,24.4515,24.4703,17248.0
2019-10-14 14:50:00,26.02,26.03,26.0,26.01,12229.0,24.4703,24.4797,24.4515,24.4609,12229.0
2019-10-14 15:00:00,26.01,26.02,26.0,26.02,9239.0,24.4609,24.4703,24.4515,24.4703,9239.0
2019-10-14 15:10:00,26.02,26.09,26.01,26.09,21299.0,24.4703,24.5361,24.4609,24.5361,21299.0
2019-10-14 15:20:00,26.09,26.16,26.09,26.13,16222.0,24.5361,24.6019,24.5361,24.5737,16222.0
2019-10-14 15:30:00,26.13,26.14,26.07,26.12,31638.0,24.5737,24.5831,24.5173,24.5643,31638.0
2019-10-14 15:40:00,26.11,26.13,26.1,26.12,38792.0,24.5549,24.5737,24.5455,24.5643,38792.0
2019-10-14 15:50:00,26.13,26.15,26.1,26.12,148573.0,24.5737,24.5925,24.5455,24.5643,148573.0
2019-10-15 09:30:00,26.25,26.36,26.19,26.26,74816.0,24.6866,24.79,24.6301,24.696,74816.0
2019-10-15 09:40:00,26.26,26.32,26.23,26.32,29227.0,24.696,24.7524,24.6678,24.7524,29227.0
2019-10-15 09:50:00,26.31,26.46,26.29,26.45,19677.0,24.743,24.8841,24.7242,24.8747,19677.0
2019-10-15 10:00:00,26.45,26.59,26.45,26.59,32950.0,24.8747,25.0063,24.8747,25.0063,32950.0
2019-10-15 10:10:00,26.6,26.68,26.57,26.65,23314.0,25.0157,25.091,24.9875,25.0627,23314.0
2019-10-15 10:20:00,26.66,26.66,26.54,26.57,16740.0,25.0721,25.0721,24.9593,24.9875,16740.0
2019-10-15 10:30:00,26.58,26.7,26.54,26.65,82864.0,24.9969,25.1098,24.9593,25.0627,82864.0
2019-10-15 10:40:00,26.65,26.78,26.65,26.76,41572.0,25.0627,25.185,25.0627,25.1662,41572.0
2019-10-15 10:50:00,26.77,26.83,26.77,26.83,16103.0,25.1756,25.232,25.1756,25.232,16103.0
2019-10-15 11:00:00,26.82,26.85,26.79,26.83,20670.0,25.2226,25.2508,25.1944,25.232,20670.0
2019-10-15 11:10:00,26.83,26.84,26.71,26.74,28609.0,25.232,25.2414,25.1192,25.1474,28609.0
2019-10-15 11:20:00,26.74,26.82,26.7,26.82,36073.0,25.1474,25.2226,25.1098,25.2226,36073.0
2019-10-15 11:30:00,26.82,26.82,26.74,26.75,16207.0,25.2226,25.2226,25.1474,25.1568,16207.0
2019-10-15 11:40:00,26.75,26.77,26.74,26.77,15698.0,25.1568,25.1756,25.1474,25.1756,15698.0
2019-10-15 11:50:00,26.76,26.82,26.75,26.79,30111.0,25.1662,25.2226,25.1568,25.1944,30111.0
2019-10-15 12:00:00,26.78,26.82,26.78,26.8,26222.0,25.185,25.2226,25.185,25.2038,26222.0
2019-10-15 12:10:00,26.79,26.8,26.77,26.77,15061.0,25.1944,25.2038,25.1756,25.1756,15061.0
2019-10-15 12:20:00,26.76,26.81,26.76,26.8,24948.0,25.1662,25.2132,25.1662,25.2038,24948.0
2019-10-15 12:30:00,26.8,26.81,26.74,26.74,43806.0,25.2038,25.2132,25.1474,25.1474,43806.0
2019-10-15 12:40:00,26.74,26.76,26.7,26.7,13302.0,25.1474,25.1662,25.1098,25.1098,13302.0
2019-10-15 12:50:00,26.71,26.75,26.68,26.75,39747.0,25.1192,25.1568,25.091,25.1568,39747.0
2019-10-15 13:00:00,26.76,26.78,26.75,26.78,10565.0,25.1662,25.185,25.1568,25.185,10565.0
2019-10-15 13:10:00,26.77,26.82,26.77,26.81,15487.0,25.1756,25.2226,25.1756,25.2132,15487.0
2019-10-15 13:20:00,26.81,26.82,26.76,26.78,19723.0,25.2132,25.2226,25.1662,25.185,19723.0
2019-10-15 13:30:00,26.78,26.82,26.78,26.81,13000.0,25.185,25.2226,25.185,25.2132,13000.0
2019-10-15 13:40:00,26.81,26.84,26.81,26.83,14378.0,25.2132,25.2414,25.2132,25.232,14378.0
2019-10-15 13:50:00,26.84,26.87,26.84,26.85,17595.0,25.2414,25.2696,25.2414,25.2508,17595.0
2019-10-15 14:00:00,26.86,26.86,26.78,26.83,15900.0,25.2602,25.2602,25.185,25.232,15900.0
2019-10-15 14:10:00,26.82,26.87,26.82,26.85,10218.0,25.2226,25.2696,25.2226,25.2508,10218.0
2019-10-15 14:20:00,26.85,26.87,26.82,26.82,17094.0,25.2508,25.2696,25.2226,25.2226,17094.0
2019-10-15 14:30:00,26.82,26.83,26.78,26.79,24615.0,25.2226,25.232,25.185,25.1944,24615.0
2019-10-15 14:40:00,26.78,26.82,26.75,26.77,30187.0,25.185,25.2226,25.1568,25.1756,30187.0
2019-10-15 14:50:00,26.77,26.8,26.73,26.75,18752.0,25.1756,25.2038,25.138,25.1568,18752.0
2019-10-15 15:00:00,26.75,26.76,26.74,26.74,21019.0,25.1568,25.1662,25.1474,25.1474,21019.0
2019-10-15 15:10:00,26.75,26.77,26.71,26.71,30881.0,25.1568,25.1756,25.1192,25.1192,30881.0
2019-10-15 15:20:00,26.7,26.74,26.69,26.73,23804.0,25.1098,25.1474,25.1004,25.138,23804.0
2019-10-15 15:30:00,26.73,26.78,26.73,26.78,51102.0,25.138,25.185,25.138,25.185,51102.0
2019-10-15 15:40:00,26.78,26.79,26.73,26.74,91976.0,25.185,25.1944,25.138,25.1474,91976.0
2019-10-15 15:50:00,26.75,26.8,26.71,26.78,303317.0,25.1568,25.2038,25.1192,25.185,303317.0
2019-10-16 09:30:00,27.0,27.05,26.88,26.88,133968.0,25.3919,25.4389,25.279,25.279,133968.0
2019-10-16 09:40:00,26.88,27.0,26.86,26.86,102384.0,25.279,25.3919,25.2602,25.2602,102384.0
2019-10-16 09:50:00,26.86,26.87,26.63,26.77,73776.0,25.2602,25.2696,25.0439,25.1756,73776.0
2019-10-16 10:00:00,26.78,26.81,26.61,26.76,101590.0,25.185,25.2132,25.0251,25.1662,101590.0
2019-10-16 10:10:00,26.76,26.76,26.64,26.7,21618.0,25.1662,25.1662,25.0533,25.1098,21618.0
2019-10-16 10:20:00,26.7,26.72,26.67,26.7,11208.0,25.1098,25.1286,25.0815,25.1098,11208.0
2019-10-16 10:30:00,26.69,26.71,26.58,26.62,100059.0,25.1004,25.1192,24.9969,25.0345,100059.0
2019-10-16 10:40:00,26.61,26.61,26.48,26.49,28516.0,25.0251,25.0251,24.9029,24.9123,28516.0
2019-10-16 10:50:00,26.49,26.63,26.48,26.63,34630.0,24.9123,25.0439,24.9029,25.0439,34630.0
2019-10-16 11:00:00,26.62,26.68,26.56,26.65,50799.0,25.0345,25.091,24.9781,25.0627,50799.0
2019-10-16 11:10:00,26.65,26.65,26.57,26.61,13448.0,25.0627,25.0627,24.9875,25.0251,13448.0
2019-10-16 11:20:00,26.61,26.63,26.57,26.58,20646.0,25.0251,25.0439,24.9875,24.9969,20646.0
2019-10-16 11:30:00,26.58,26.64,26.58,26.64,19458.0,24.9969,25.0533,24.9969,25.0533,19458.0
2019-10-16 11:40:00,26.63,26.68,26.59,26.61,34018.0,25.0439,25.091,25.0063,25.0251,34018.0
2019-10-16 11:50:00,26.61,26.63,26.59,26.61,16200.0,25.0251,25.0439,25.0063,25.0251,16200.0
2019-10-16 12:00:00,26.62,26.67,26.61,26.67,15197.0,25.0345,25.0815,25.0251,25.0815,15197.0
2019-10-16 12:10:00,26.67,26.7,26.65,26.67,31597.0,25.0815,25.1098,25.0627,25.0815,31597.0
2019-10-16 12:20:00,26.67,26.68,26.66,26.68,11742.0,25.0815,25.091,25.0721,25.091,11742.0
2019-10-16 12:30:00,26.68,26.7,26.67,26.68,15901.0,25.091,25.1098,25.0815,25.091,15901.0
2019-10-16 12:40:00,26.68,26.7,26.67,26.67,10018.0,25.091,25.1098,25.0815,25.0815,10018.0
2019-10-16 12:50:00,26.67,26.72,26.66,26.71,66577.0,25.0815,25.1286,25.0721,25.1192,66577.0
2019-10-16 13:00:00,26.71,26.75,26.71,26.75,13743.0,25.1192,25.1568,25.1192,25.1568,13743.0
2019-10-16 13:10:00,26.75,26.78,26.73,26.77,13670.0,25.1568,25.185,25.138,25.1756,13670.0
2019-10-16 13:20:00,26.77,26.81,26.74,26.78,25140.0,25.1756,25.2132,25.1474,25.185,25140.0
2019-10-16 13:30:00,26.79,26.82,26.78,26.82,15394.0,25.1944,25.2226,25.185,25.2226,15394.0
2019-10-16 13:40:00,26.82,26.83,26.78,26.82,14047.0,25.2226,25.232,25.185,25.2226,14047.0
2019-10-16 13:50:00,26.8,26.83,26.79,26.83,28502.0,25.2038,25.232,25.1944,25.232,28502.0
2019-10-16 14:00:00,26.83,26.89,26.82,26.89,26350.0,25.232,25.2884,25.2226,25.2884,26350.0
2019-10-16 14:10:00,26.89,26.96,26.88,26.95,61591.0,25.2884,25.3543,25.279,25.3449,61591.0
2019-10-16 14:20:00,26.94,26.95,26.88,26.89,37248.0,25.3355,25.3449,25.279,25.2884,37248.0
2019-10-16 14:30:00,26.89,26.89,26.82,26.89,22778.0,25.2884,25.2884,25.2226,25.2884,22778.0
2019-10-16 14:40:00,26.89,26.92,26.87,26.87,23605.0,25.2884,25.3167,25.2696,25.2696,23605.0
2019-10-16 14:50:00,26.87,26.88,26.84,26.86,14324.0,25.2696,25.279,25.2414,25.2602,14324.0
2019-10-16 15:00:00,26.86,26.93,26.83,26.92,38460.0,25.2602,25.3261,25.232,25.3167,38460.0
2019-10-16 15:10:00,26.92,26.95,26.84,26.85,75673.0,25.3167,25.3449,25.2414,25.2508,75673.0
2019-10-16 15:20:00,26.84,26.86,26.82,26.82,13146.0,25.2414,25.2602,25.2226,25.2226,13146.0
2019-10-16 15:30:00,26.83,26.88,26.83,26.86,66900.0,25.232,25.279,25.232,25.2602,66900.0
2019-10-16 15:40:00,26.86,26.87,26.81,26.81,62427.0,25.2602,25.2696,25.2132,25.2132,62427.0
2019-10-16 15:50:00,26.81,26.85,26.76,26.77,233300.0,25.2132,25.2508,25.1662,25.1756,233300.0
2019-10-17 09:30:00,26.84,27.05,26.84,26.98,48473.0,25.2414,25.4389,25.2414,25.3731,48473.0
2019-10-17 09:40:00,26.99,27.18,26.98,27.16,38919.0,25.3825,25.5612,25.3731,25.5424,38919.0
2019-10-17 09:50:00,27.18,27.27,27.15,27.27,53238.0,25.5612,25.6458,25.533,25.6458,53238.0
2019-10-17 10:00:00,27.27,27.35,27.27,27.33,73246.0,25.6458,25.721,25.6458,25.7022,73246.0
2019-10-17 10:10:00,27.35,27.38,27.24,27.26,45902.0,25.721,25.7493,25.6176,25.6364,45902.0
2019-10-17 10:20:00,27.25,27.34,27.23,27.28,48195.0,25.627,25.7116,25.6082,25.6552,48195.0
2019-10-17 10:30:00,27.28,27.3,27.25,27.28,55663.0,25.6552,25.674,25.627,25.6552,55663.0
2019-10-17 10:40:00,27.29,27.3,27.19,27.2,31404.0,25.6646,25.674,25.5706,25.58,31404.0
2019-10-17 10:50:00,27.2,27.26,27.18,27.18,57086.0,25.58,25.6364,25.5612,25.5612,57086.0
2019-10-17 11:00:00,27.17,27.29,27.13,27.29,72430.0,25.5518,25.6646,25.5142,25.6646,72430.0
2019-10-17 11:10:00,27.29,27.37,27.28,27.37,28615.0,25.6646,25.7399,25.6552,25.7399,28615.0
2019-10-17 11:20:00,27.37,27.38,27.3,27.33,104270.0,25.7399,25.7493,25.674,25.7022,104270.0
2019-10-17 11:30:00,27.32,27.36,27.29,27.36,72429.0,25.6928,25.7305,25.6646,25.7305,72429.0
2019-10-17 11:40:00,27.37,27.41,27.33,27.39,30014.0,25.7399,25.7775,25.7022,25.7587,30014.0
2019-10-17 11:50:00,27.39,27.43,27.36,27.39,65839.0,25.7587,25.7963,25.7305,25.7587,65839.0
2019-10-17 12:00:00,27.39,27.39,27.34,27.38,22849.0,25.7587,25.7587,25.7116,25.7493,22849.0
2019-10-17 12:10:00,27.37,27.4,27.36,27.39,32178.0,25.7399,25.7681,25.7305,25.7587,32178.0
2019-10-17 12:20:00,27.39,27.41,27.38,27.41,18246.0,25.7587,25.7775,25.7493,25.7775,18246.0
2019-10-17 12:30:00,27.41,27.47,27.36,27.41,36076.0,25.7775,25.8339,25.7305,25.7775,36076.0
2019-10-17 12:40:00,27.41,27.44,27.39,27.4,14357.0,25.7775,25.8057,25.7587,25.7681,14357.0
2019-10-17 12:50:00,27.39,27.41,27.32,27.34,107462.0,25.7587,25.7775,25.6928,25.7116,107462.0
2019-10-17 13:00:00,27.33,27.35,27.32,27.34,14386.0,25.7022,25.721,25.6928,25.7116,14386.0
2019-10-17 13:10:00,27.34,27.38,27.32,27.37,15948.0,25.7116,25.7493,25.6928,25.7399,15948.0
2019-10-17 13:20:00,27.37,27.37,27.3,27.32,17711.0,25.7399,25.7399,25.674,25.6928,17711.0
2019-10-17 13:30:00,27.33,27.35,27.33,27.35,17221.0,25.7022,25.721,25.7022,25.721,17221.0
2019-10-17 13:40:00,27.34,27.45,27.34,27.44,45471.0,25.7116,25.8151,25.7116,25.8057,45471.0
2019-10-17 13:50:00,27.45,27.47,27.42,27.43,45922.0,25.8151,25.8339,25.7869,25.7963,45922.0
2019-10-17 14:00:00,27.42,27.45,27.37,27.37,28659.0,25.7869,25.8151,25.7399,25.7399,28659.0
2019-10-17 14:10:00,27.37,27.38,27.32,27.34,22568.0,25.7399,25.7493,25.6928,25.7116,22568.0
2019-10-17 14:20:00,27.35,27.36,27.33,27.35,22475.0,25.721,25.7305,25.7022,25.721,22475.0
2019-10-17 14:30:00,27.35,27.35,27.28,27.32,47238.0,25.721,25.721,25.6552,25.6928,47238.0
2019-10-17 14:40:00,27.33,27.34,27.3,27.33,19202.0,25.7022,25.7116,25.674,25.7022,19202.0
2019-10-17 14:50:00,27.33,27.37,27.33,27.36,24893.0,25.7022,25.7399,25.7022,25.7305,24893.0
2019-10-17 15:00:00,27.37,27.38,27.34,27.36,23683.0,25.7399,25.7493,25.7116,25.7305,23683.0
2019-10-17 15:10:00,27.36,27.38,27.35,27.36,27732.0,25.7305,25.7493,25.721,25.7305,27732.0
2019-10-17 15:20:00,27.36,27.37,27.31,27.32,93180.0,25.7305,25.7399,25.6834,25.6928,93180.0
2019-10-17 15:30:00,27.32,27.35,27.26,27.27,55529.0,25.6928,25.721,25.6364,25.6458,55529.0
2019-10-17 15:40:00,27.27,27.33,27.26,27.32,59613.0,25.6458,25.7022,25.6364,25.6928,59613.0
2019-10-17 15:50:00,27.33,27.33,27.25,27.27,239859.0,25.7022,25.7022,25.627,25.6458,239859.0
2019-10-18 09:30:00,27.19,27.33,27.19,27.28,30717.0,25.5706,25.7022,25.5706,25.6552,30717.0
2019-10-18 09:40:00,27.27,27.3,27.2,27.29,29320.0,25.6458,25.674,25.58,25.6646,29320.0
2019-10-18 09:50:00,27.3,27.37,27.28,27.37,42299.0,25.674,25.7399,25.6552,25.7399,42299.0
2019-10-18 10:00:00,27.38,27.46,27.38,27.44,35890.0,25.7493,25.8245,25.7493,25.8057,35890.0
2019-10-18 10:10:00,27.44,27.48,27.4,27.42,60544.0,25.8057,25.8433,25.7681,25.7869,60544.0
2019-10-18 10:20:00,27.42,27.53,27.4,27.53,60217.0,25.7869,25.8903,25.7681,25.8903,60217.0
2019-10-18 10:30:00,27.52,27.56,27.45,27.45,70662.0,25.8809,25.9185,25.8151,25.8151,70662.0
2019-10-18 10:40:00,27.45,27.45,27.34,27.38,36935.0,25.8151,25.8151,25.7116,25.7493,36935.0
2019-10-18 10:50:00,27.39,27.44,27.37,27.4,27474.0,25.7587,25.8057,25.7399,25.7681,27474.0
2019-10-18 11:00:00,27.4,27.43,27.37,27.38,64144.0,25.7681,25.7963,25.7399,25.7493,64144.0
2019-10-18 11:10:00,27.39,27.47,27.38,27.46,45012.0,25.7587,25.8339,25.7493,25.8245,45012.0
2019-10-18 11:20:00,27.46,27.61,27.46,27.57,45880.0,25.8245,25.9656,25.8245,25.9279,45880.0
2019-10-18 11:30:00,27.58,27.59,27.48,27.55,27325.0,25.9373,25.9468,25.8433,25.9091,27325.0
2019-10-18 11:40:00,27.55,27.56,27.45,27.48,28396.0,25.9091,25.9185,25.8151,25.8433,28396.0
2019-10-18 11:50:00,27.48,27.49,27.35,27.36,41926.0,25.8433,25.8527,25.721,25.7305,41926.0
2019-10-18 12:00:00,27.36,27.38,27.33,27.37,25418.0,25.7305,25.7493,25.7022,25.7399,25418.0
2019-10-18 12:10:00,27.37,27.41,27.35,27.37,31676.0,25.7399,25.7775,25.721,25.7399,31676.0
2019-10-18 12:20:00,27.36,27.38,27.33,27.36,32048.0,25.7305,25.7493,25.7022,25.7305,32048.0
2019-10-18 12:30:00,27.36,27.44,27.35,27.44,24890.0,25.7305,25.8057,25.721,25.8057,24890.0
2019-10-18 12:40:00,27.43,27.47,27.4,27.46,43276.0,25.7963,25.8339,25.7681,25.8245,43276.0
2019-10-18 12:50:00,27.46,27.47,27.43,27.44,28762.0,25.8245,25.8339,25.7963,25.8057,28762.0
2019-10-18 13:00:00,27.44,27.52,27.44,27.52,23758.0,25.8057,25.8809,25.8057,25.8809,23758.0
2019-10-18 13:10:00,27.51,27.56,27.51,27.55,23169.0,25.8715,25.9185,25.8715,25.9091,23169.0
2019-10-18 13:20:00,27.55,27.56,27.47,27.48,23080.0,25.9091,25.9185,25.8339,25.8433,23080.0
2019-10-18 13:30:00,27.47,27.5,27.47,27.49,33178.0,25.8339,25.8621,25.8339,25.8527,33178.0
2019-10-18 13:40:00,27.49,27.53,27.48,27.51,21600.0,25.8527,25.8903,25.8433,25.8715,21600.0
2019-10-18 13:50:00,27.51,27.52,27.46,27.46,33253.0,25.8715,25.8809,25.8245,25.8245,33253.0
2019-10-18 14:00:00,27.47,27.51,27.47,27.51,25140.0,25.8339,25.8715,25.8339,25.8715,25140.0
2019-10-18 14:10:00,27.51,27.52,27.49,27.52,23289.0,25.8715,25.8809,25.8527,25.8809,23289.0
2019-10-18 14:20:00,27.51,27.55,27.48,27.48,50101.0,25.8715,25.9091,25.8433,25.8433,50101.0
2019-10-18 14:30:00,27.48,27.48,27.4,27.4,27472.0,25.8433,25.8433,25.7681,25.7681,27472.0
2019-10-18 14:40:00,27.41,27.42,27.38,27.39,22654.0,25.7775,25.7869,25.7493,25.7587,22654.0
2019-10-18 14:50:00,27.39,27.42,27.39,27.41,33270.0,25.7587,25.7869,25.7587,25.7775,33270.0
2019-10-18 15:00:00,27.41,27.49,27.41,27.48,19347.0,25.7775,25.8527,25.7775,25.8433,19347.0
2019-10-18 15:10:00,27.48,27.51,27.47,27.49,35225.0,25.8433,25.8715,25.8339,25.8527,35225.0
2019-10-18 15:20:00,27.5,27.5,27.43,27.45,28718.0,25.8621,25.8621,25.7963,25.8151,28718.0
2019-10-18 15:30:00,27.45,27.51,27.44,27.5,27186.0,25.8151,25.8715,25.8057,25.8621,27186.0
2019-10-18 15:40:00,27.49,27.5,27.46,27.46,67224.0,25.8527,25.8621,25.8245,25.8245,67224.0
2019-10-18 15:50:00,27.47,27.52,27.44,27.45,175432.0,25.8339,25.8809,25.8057,25.8151,175432.0
2019-10-21 09:30:00,27.68,27.85,27.68,27.72,35761.0,26.0314,26.1913,26.0314,26.069,35761.0
2019-10-21 09:40:00,27.72,27.77,27.55,27.57,31706.0,26.069,26.116,25.9091,25.9279,31706.0
2019-10-21 09:50:00,27.58,27.65,27.46,27.49,41134.0,25.9373,26.0032,25.8245,25.8527,41134.0
2019-10-21 10:00:00,27.5,27.53,27.36,27.41,82086.0,25.8621,25.8903,25.7305,25.7775,82086.0
2019-10-21 10:10:00,27.4,27.45,27.37,27.38,20543.0,25.7681,25.8151,25.7399,25.7493,20543.0
2019-10-21 10:20:00,27.37,27.53,27.37,27.52,7901.0,25.7399,25.8903,25.7399,25.8809,7901.0
2019-10-21 10:30:00,27.53,27.67,27.53,27.64,18133.0,25.8903,26.022,25.8903,25.9938,18133.0
2019-10-21 10:40:00,27.64,27.67,27.59,27.64,13607.0,25.9938,26.022,25.9468,25.9938,13607.0
2019-10-21 10:50:00,27.64,27.65,27.61,27.62,6756.0,25.9938,26.0032,25.9656,25.975,6756.0
2019-10-21 11:00:00,27.62,27.65,27.57,27.59,8727.0,25.975,26.0032,25.9279,25.9468,8727.0
2019-10-21 11:10:00,27.57,27.6,27.55,27.57,12340.0,25.9279,25.9562,25.9091,25.9279,12340.0
2019-10-21 11:20:00,27.56,27.65,27.56,27.64,23050.0,25.9185,26.0032,25.9185,25.9938,23050.0
2019-10-21 11:30:00,27.65,27.73,27.64,27.73,5513.0,26.0032,26.0784,25.9938,26.0784,5513.0
2019-10-21 11:40:00,27.73,27.75,27.71,27.73,13723.0,26.0784,26.0972,26.0596,26.0784,13723.0
2019-10-21 11:50:00,27.72,27.74,27.72,27.73,5073.0,26.069,26.0878,26.069,26.0784,5073.0
2019-10-21 12:00:00,27.74,27.74,27.69,27.74,7110.0,26.0878,26.0878,26.0408,26.0878,7110.0
2019-10-21 12:10:00,27.74,27.75,27.73,27.74,4302.0,26.0878,26.0972,26.0784,26.0878,4302.0
2019-10-21 12:20:00,27.73,27.74,27.7,27.71,13535.0,26.0784,26.0878,26.0502,26.0596,13535.0
2019-10-21 12:30:00,27.71,27.72,27.71,27.71,6928.0,26.0596,26.069,26.0596,26.0596,6928.0
2019-10-21 12:40:00,27.71,27.76,27.71,27.72,13455.0,26.0596,26.1066,26.0596,26.069,13455.0
2019-10-21 12:50:00,27.73,27.74,27.72,27.74,2987.0,26.0784,26.0878,26.069,26.0878,2987.0
2019-10-21 13:00:00,27.73,27.77,27.73,27.76,10429.0,26.0784,26.116,26.0784,26.1066,10429.0
2019-10-21 13:10:00,27.75,27.76,27.71,27.72,9624.0,26.0972,26.1066,26.0596,26.069,9624.0
2019-10-21 13:20:00,27.72,27.73,27.7,27.72,21102.0,26.069,26.0784,26.0502,26.069,21102.0
2019-10-21 13:30:00,27.73,27.81,27.72,27.78,19424.0,26.0784,26.1537,26.069,26.1254,19424.0
2019-10-21 13:40:00,27.78,27.78,27.75,27.77,11409.0,26.1254,26.1254,26.0972,26.116,11409.0
2019-10-21 13:50:00,27.77,27.82,27.77,27.82,10752.0,26.116,26.1631,26.116,26.1631,10752.0
2019-10-21 14:00:00,27.82,27.89,27.81,27.88,33589.0,26.1631,26.2289,26.1537,26.2195,33589.0
2019-10-21 14:10:00,27.88,27.9,27.82,27.83,26555.0,26.2195,26.2383,26.1631,26.1725,26555.0
2019-10-21 14:20:00,27.82,27.83,27.79,27.83,24220.0,26.1631,26.1725,26.1348,26.1725,24220.0
2019-10-21 14:30:00,27.83,27.84,27.76,27.78,30683.0,26.1725,26.1819,26.1066,26.1254,30683.0
2019-10-21 14:40:00,27.77,27.78,27.72,27.73,22960.0,26.116,26.1254,26.069,26.0784,22960.0
2019-10-21 14:50:00,27.73,27.73,27.7,27.71,9779.0,26.0784,26.0784,26.0502,26.0596,9779.0
2019-10-21 15:00:00,27.71,27.82,27.71,27.82,31432.0,26.0596,26.1631,26.0596,26.1631,31432.0
2019-10-21 15:10:00,27.82,27.86,27.81,27.85,30458.0,26.1631,26.2007,26.1537,26.1913,30458.0
2019-10-21 15:20:00,27.85,27.86,27.82,27.85,32584.0,26.1913,26.2007,26.1631,26.1913,32584.0
2019-10-21 15:30:00,27.85,27.88,27.82,27.87,52633.0,26.1913,26.2195,26.1631,26.2101,52633.0
2019-10-21 15:40:00,27.87,27.89,27.85,27.85,76582.0,26.2101,26.2289,26.1913,26.1913,76582.0
2019-10-21 15:50:00,27.86,27.87,27.77,27.79,164279.0,26.2007,26.2101,26.116,26.1348,164279.0
2019-10-22 09:30:00,27.73,27.92,27.73,27.81,41354.0,26.0784,26.2571,26.0784,26.1537,41354.0
2019-10-22 09:40:00,27.8,27.88,27.76,27.81,19231.0,26.1442,26.2195,26.1066,26.1537,19231.0
2019-10-22 09:50:00,27.82,27.89,27.8,27.85,12315.0,26.1631,26.2289,26.1442,26.1913,12315.0
2019-10-22 10:00:00,27.85,27.91,27.84,27.9,24578.0,26.1913,26.2477,26.1819,26.2383,24578.0
2019-10-22 10:10:00,27.89,27.9,27.8,27.81,30713.0,26.2289,26.2383,26.1442,26.1537,30713.0
2019-10-22 10:20:00,27.8,27.84,27.74,27.84,10074.0,26.1442,26.1819,26.0878,26.1819,10074.0
2019-10-22 10:30:00,27.84,27.85,27.79,27.81,11410.0,26.1819,26.1913,26.1348,26.1537,11410.0
2019-10-22 10:40:00,27.81,27.9,27.8,27.86,9248.0,26.1537,26.2383,26.1442,26.2007,9248.0
2019-10-22 10:50:00,27.86,27.88,27.85,27.87,10524.0,26.2007,26.2195,26.1913,26.2101,10524.0
2019-10-22 11:00:00,27.87,27.93,27.86,27.88,5807.0,26.2101,26.2665,26.2007,26.2195,5807.0
2019-10-22 11:10:00,27.88,27.88,27.82,27.86,8948.0,26.2195,26.2195,26.1631,26.2007,8948.0
2019-10-22 11:20:00,27.86,27.87,27.83,27.86,12937.0,26.2007,26.2101,26.1725,26.2007,12937.0
2019-10-22 11:30:00,27.86,27.89,27.85,27.89,21248.0,26.2007,26.2289,26.1913,26.2289,21248.0
2019-10-22 11:40:00,27.89,27.92,27.88,27.92,15852.0,26.2289,26.2571,26.2195,26.2571,15852.0
2019-10-22 11:50:00,27.92,27.94,27.89,27.89,12154.0,26.2571,26.2759,26.2289,26.2289,12154.0
2019-10-22 12:00:00,27.9,27.98,27.88,27.98,42887.0,26.2383,26.3135,26.2195,26.3135,42887.0
2019-10-22 12:10:00,27.97,28.03,27.97,28.03,18344.0,26.3041,26.3605,26.3041,26.3605,18344.0
2019-10-22 12:20:00,28.03,28.05,28.0,28.05,7779.0,26.3605,26.3794,26.3323,26.3794,7779.0
2019-10-22 12:30:00,28.05,28.05,27.99,28.0,10266.0,26.3794,26.3794,26.3229,26.3323,10266.0
2019-10-22 12:40:00,28.0,28.01,27.97,27.98,7152.0,26.3323,26.3417,26.3041,26.3135,7152.0
2019-10-22 12:50:00,27.98,27.98,27.93,27.98,10382.0,26.3135,26.3135,26.2665,26.3135,10382.0
2019-10-22 13:00:00,27.98,27.98,27.93,27.94,17135.0,26.3135,26.3135,26.2665,26.2759,17135.0
2019-10-22 13:10:00,27.94,28.03,27.94,27.98,25367.0,26.2759,26.3605,26.2759,26.3135,25367.0
2019-10-22 13:20:00,27.98,27.98,27.92,27.93,19115.0,26.3135,26.3135,26.2571,26.2665,19115.0
2019-10-22 13:30:00,27.92,27.96,27.92,27.96,12500.0,26.2571,26.2947,26.2571,26.2947,12500.0
2019-10-22 13:40:00,27.96,27.96,27.94,27.96,12184.0,26.2947,26.2947,26.2759,26.2947,12184.0
2019-10-22 13:50:00,27.95,28.0,27.95,27.97,13502.0,26.2853,26.3323,26.2853,26.3041,13502.0
2019-10-22 14:00:00,27.97,28.01,27.97,28.0,6698.0,26.3041,26.3417,26.3041,26.3323,6698.0
2019-10-22 14:10:00,27.99,28.0,27.96,28.0,11658.0,26.3229,26.3323,26.2947,26.3323,11658.0
2019-10-22 14:20:00,28.0,28.01,27.95,27.96,9000.0,26.3323,26.3417,26.2853,26.2947,9000.0
2019-10-22 14:30:00,27.96,27.97,27.88,27.94,80622.0,26.2947,26.3041,26.2195,26.2759,80622.0
2019-10-22 14:40:00,27.93,27.93,27.85,27.85,43094.0,26.2665,26.2665,26.1913,26.1913,43094.0
2019-10-22 14:50:00,27.85,27.85,27.75,27.81,24631.0,26.1913,26.1913,26.0972,26.1537,24631.0
2019-10-22 15:00:00,27.82,27.82,27.77,27.82,32309.0,26.1631,26.1631,26.116,26.1631,32309.0
2019-10-22 15:10:00,27.82,27.82,27.75,27.78,34947.0,26.1631,26.1631,26.0972,26.1254,34947.0
2019-10-22 15:20:00,27.78,27.82,27.74,27.74,63595.0,26.1254,26.1631,26.0878,26.0878,63595.0
2019-10-22 15:30:00,27.74,27.75,27.63,27.64,183440.0,26.0878,26.0972,25.9844,25.9938,183440.0
2019-10-22 15:40:00,27.64,27.64,27.51,27.53,125298.0,25.9938,25.9938,25.8715,25.8903,125298.0
2019-10-22 15:50:00,27.54,27.56,27.41,27.46,422745.0,25.8997,25.9185,25.7775,25.8245,422745.0
2019-10-23 09:30:00,27.34,27.7,27.32,27.7,49372.0,25.7116,26.0502,25.6928,26.0502,49372.0
2019-10-23 09:40:00,27.71,27.89,27.69,27.89,31475.0,26.0596,26.2289,26.0408,26.2289,31475.0
2019-10-23 09:50:00,27.91,27.95,27.82,27.85,27832.0,26.2477,26.2853,26.1631,26.1913,27832.0
2019-10-23 10:00:00,27.85,27.91,27.78,27.84,186034.0,26.1913,26.2477,26.1254,26.1819,186034.0
2019-10-23 10:10:00,27.85,27.86,27.75,27.77,109888.0,26.1913,26.2007,26.0972,26.116,109888.0
2019-10-23 10:20:00,27.77,27.91,27.72,27.89,259379.0,26.116,26.2477,26.069,26.2289,259379.0
2019-10-23 10:30:00,27.91,28.04,27.91,28.03,77746.0,26.2477,26.37,26.2477,26.3605,77746.0
2019-10-23 10:40:00,28.04,28.17,28.04,28.15,43100.0,26.37,26.4922,26.37,26.4734,43100.0
2019-10-23 10:50:00,28.13,28.25,28.13,28.21,45266.0,26.4546,26.5674,26.4546,26.5298,45266.0
2019-10-23 11:00:00,28.22,28.32,28.22,28.31,48806.0,26.5392,26.6333,26.5392,26.6239,48806.0
2019-10-23 11:10:00,28.32,28.37,28.26,28.36,29361.0,26.6333,26.6803,26.5768,26.6709,29361.0
2019-10-23 11:20:00,28.38,28.41,28.28,28.38,95681.0,26.6897,26.7179,26.5957,26.6897,95681.0
2019-10-23 11:30:00,28.38,28.5,28.37,28.48,91906.0,26.6897,26.8026,26.6803,26.7837,91906.0
2019-10-23 11:40:00,28.49,28.56,28.46,28.55,47901.0,26.7931,26.859,26.7649,26.8496,47901.0
2019-10-23 11:50:00,28.55,28.63,28.55,28.63,63324.0,26.8496,26.9248,26.8496,26.9248,63324.0
2019-10-23 12:00:00,28.62,28.63,28.53,28.54,110613.0,26.9154,26.9248,26.8308,26.8402,110613.0
2019-10-23 12:10:00,28.54,28.56,28.28,28.3,67743.0,26.8402,26.859,26.5957,26.6145,67743.0
2019-10-23 12:20:00,28.29,28.3,28.23,28.27,63173.0,26.6051,26.6145,26.5486,26.5863,63173.0
2019-10-23 12:30:00,28.26,28.28,28.21,28.25,18770.0,26.5768,26.5957,26.5298,26.5674,18770.0
2019-10-23 12:40:00,28.25,28.29,28.19,28.21,29699.0,26.5674,26.6051,26.511,26.5298,29699.0
2019-10-23 12:50:00,28.21,28.22,28.13,28.16,22654.0,26.5298,26.5392,26.4546,26.4828,22654.0
2019-10-23 13:00:00,28.17,28.17,28.14,28.14,25283.0,26.4922,26.4922,26.464,26.464,25283.0
2019-10-23 13:10:00,28.14,28.14,28.07,28.08,29514.0,26.464,26.464,26.3982,26.4076,29514.0
2019-10-23 13:20:00,28.08,28.12,28.06,28.11,16213.0,26.4076,26.4452,26.3888,26.4358,16213.0
2019-10-23 13:30:00,28.11,28.17,28.1,28.15,28635.0,26.4358,26.4922,26.4264,26.4734,28635.0
2019-10-23 13:40:00,28.15,28.19,28.13,28.19,19997.0,26.4734,26.511,26.4546,26.511,19997.0
2019-10-23 13:50:00,28.19,28.27,28.19,28.25,35589.0,26.511,26.5863,26.511,26.5674,35589.0
2019-10-23 14:00:00,28.25,28.26,28.18,28.2,19208.0,26.5674,26.5768,26.5016,26.5204,19208.0
2019-10-23 14:10:00,28.2,28.2,28.11,28.14,18911.0,26.5204,26.5204,26.4358,26.464,18911.0
2019-10-23 14:20:00,28.14,28.17,28.12,28.13,28847.0,26.464,26.4922,26.4452,26.4546,28847.0
2019-10-23 14:30:00,28.14,28.27,28.14,28.24,45163.0,26.464,26.5863,26.464,26.558,45163.0
2019-10-23 14:40:00,28.24,28.31,28.22,28.3,67726.0,26.558,26.6239,26.5392,26.6145,67726.0
2019-10-23 14:50:00,28.3,28.31,28.27,28.27,56760.0,26.6145,26.6239,26.5863,26.5863,56760.0
2019-10-23 15:00:00,28.25,28.35,28.25,28.33,74446.0,26.5674,26.6615,26.5674,26.6427,74446.0
2019-10-23 15:10:00,28.33,28.38,28.32,28.36,41463.0,26.6427,26.6897,26.6333,26.6709,41463.0
2019-10-23 15:20:00,28.36,28.43,28.35,28.43,61466.0,26.6709,26.7367,26.6615,26.7367,61466.0
2019-10-23 15:30:00,28.42,28.42,28.32,28.34,142917.0,26.7273,26.7273,26.6333,26.6521,142917.0
2019-10-23 15:40:00,28.34,28.5,28.33,28.49,156717.0,26.6521,26.8026,26.6427,26.7931,156717.0
2019-10-23 15:50:00,28.5,28.6,28.48,28.6,530384.0,26.8026,26.8966,26.7837,26.8966,530384.0
2019-10-24 09:30:00,28.54,28.81,28.5,28.74,237120.0,26.8402,27.0941,26.8026,27.0283,237120.0
2019-10-24 09:40:00,28.74,28.78,28.53,28.58,155007.0,27.0283,27.0659,26.8308,26.8778,155007.0
2019-10-24 09:50:00,28.57,28.65,28.13,28.44,111184.0,26.8684,26.9436,26.4546,26.7461,111184.0
2019-10-24 10:00:00,28.44,28.5,28.37,28.42,25925.0,26.7461,26.8026,26.6803,26.7273,25925.0
2019-10-24 10:10:00,28.43,28.48,28.36,28.45,37077.0,26.7367,26.7837,26.6709,26.7555,37077.0
2019-10-24 10:20:00,28.44,28.46,28.39,28.42,16648.0,26.7461,26.7649,26.6991,26.7273,16648.0
2019-10-24 10:30:00,28.42,28.5,28.39,28.5,35141.0,26.7273,26.8026,26.6991,26.8026,35141.0
2019-10-24 10:40:00,28.5,28.53,28.47,28.5,25798.0,26.8026,26.8308,26.7743,26.8026,25798.0
2019-10-24 10:50:00,28.49,28.51,28.45,28.5,11465.0,26.7931,26.812,26.7555,26.8026,11465.0
2019-10-24 11:00:00,28.49,28.55,28.47,28.55,16333.0,26.7931,26.8496,26.7743,26.8496,16333.0
2019-10-24 11:10:00,28.55,28.56,28.5,28.51,36355.0,26.8496,26.859,26.8026,26.812,36355.0
2019-10-24 11:20:00,28.5,28.57,28.49,28.56,79914.0,26.8026,26.8684,26.7931,26.859,79914.0
2019-10-24 11:30:00,28.55,28.56,28.41,28.41,50171.0,26.8496,26.859,26.7179,26.7179,50171.0
2019-10-24 11:40:00,28.41,28.43,28.29,28.31,30179.0,26.7179,26.7367,26.6051,26.6239,30179.0
2019-10-24 11:50:00,28.32,28.34,28.27,28.32,29522.0,26.6333,26.6521,26.5863,26.6333,29522.0
2019-10-24 12:00:00,28.32,28.32,28.18,28.19,11464.0,26.6333,26.6333,26.5016,26.511,11464.0
2019-10-24 12:10:00,28.18,28.19,28.06,28.1,26355.0,26.5016,26.511,26.3888,26.4264,26355.0
2019-10-24 12:20:00,28.1,28.1,28.06,28.09,19490.0,26.4264,26.4264,26.3888,26.417,19490.0
2019-10-24 12:30:00,28.09,28.09,28.01,28.03,64433.0,26.417,26.417,26.3417,26.3605,64433.0
2019-10-24 12:40:00,28.04,28.08,28.03,28.05,25190.0,26.37,26.4076,26.3605,26.3794,25190.0
2019-10-24 12:50:00,28.05,28.05,27.99,28.0,21252.0,26.3794,26.3794,26.3229,26.3323,21252.0
2019-10-24 13:00:00,28.0,28.03,27.99,28.01,27374.0,26.3323,26.3605,26.3229,26.3417,27374.0
2019-10-24 13:10:00,28.02,28.08,28.01,28.07,18625.0,26.3511,26.4076,26.3417,26.3982,18625.0
2019-10-24 13:20:00,28.07,28.07,28.02,28.02,36314.0,26.3982,26.3982,26.3511,26.3511,36314.0
2019-10-24 13:30:00,28.02,28.02,27.97,27.98,41263.0,26.3511,26.3511,26.3041,26.3135,41263.0
2019-10-24 13:40:00,27.98,27.99,27.94,27.99,24156.0,26.3135,26.3229,26.2759,26.3229,24156.0
2019-10-24 13:50:00,27.99,28.03,27.98,28.02,15403.0,26.3229,26.3605,26.3135,26.3511,15403.0
2019-10-24 14:00:00,28.02,28.13,28.01,28.1,31062.0,26.3511,26.4546,26.3417,26.4264,31062.0
2019-10-24 14:10:00,28.09,28.12,28.09,28.09,15491.0,26.417,26.4452,26.417,26.417,15491.0
2019-10-24 14:20:00,28.09,28.1,28.03,28.05,20265.0,26.417,26.4264,26.3605,26.3794,20265.0
2019-10-24 14:30:00,28.05,28.1,28.04,28.05,55570.0,26.3794,26.4264,26.37,26.3794,55570.0
2019-10-24 14:40:00,28.06,28.11,28.04,28.11,133000.0,26.3888,26.4358,26.37,26.4358,133000.0
2019-10-24 14:50:00,28.11,28.11,28.05,28.05,28856.0,26.4358,26.4358,26.3794,26.3794,28856.0
2019-10-24 15:00:00,28.06,28.07,28.02,28.03,26550.0,26.3888,26.3982,26.3511,26.3605,26550.0
2019-10-24 15:10:00,28.03,28.07,28.0,28.01,34263.0,26.3605,26.3982,26.3323,26.3417,34263.0
2019-10-24 15:20:00,28.02,28.03,27.91,27.91,196323.0,26.3511,26.3605,26.2477,26.2477,196323.0
2019-10-24 15:30:00,27.91,27.98,27.9,27.95,369545.0,26.2477,26.3135,26.2383,26.2853,369545.0
2019-10-24 15:40:00,27.95,27.95,27.91,27.93,132061.0,26.2853,26.2853,26.2477,26.2665,132061.0
2019-10-24 15:50:00,27.93,27.97,27.88,27.9,643923.0,26.2665,26.3041,26.2195,26.2383,643923.0
2019-10-25 09:30:00,27.76,27.92,27.65,27.91,47972.0,26.1066,26.2571,26.0032,26.2477,47972.0
2019-10-25 09:40:00,27.92,28.04,27.87,27.92,61925.0,26.2571,26.37,26.2101,26.2571,61925.0
2019-10-25 09:50:00,27.92,28.22,27.91,28.11,38742.0,26.2571,26.5392,26.2477,26.4358,38742.0
2019-10-25 10:00:00,28.11,28.21,28.11,28.16,41849.0,26.4358,26.5298,26.4358,26.4828,41849.0
2019-10-25 10:10:00,28.14,28.19,28.09,28.1,47549.0,26.464,26.511,26.417,26.4264,47549.0
2019-10-25 10:20:00,28.09,28.13,28.01,28.01,350559.0,26.417,26.4546,26.3417,26.3417,350559.0
2019-10-25 10:30:00,28.03,28.19,28.01,28.08,66865.0,26.3605,26.511,26.3417,26.4076,66865.0
2019-10-25 10:40:00,28.08,28.23,28.06,28.14,153010.0,26.4076,26.5486,26.3888,26.464,153010.0
2019-10-25 10:50:00,28.14,28.21,28.12,28.15,40463.0,26.464,26.5298,26.4452,26.4734,40463.0
2019-10-25 11:00:00,28.15,28.18,28.08,28.18,77122.0,26.4734,26.5016,26.4076,26.5016,77122.0
2019-10-25 11:10:00,28.18,28.2,28.15,28.19,84324.0,26.5016,26.5204,26.4734,26.511,84324.0
2019-10-25 11:20:00,28.18,28.27,28.15,28.21,310092.0,26.5016,26.5863,26.4734,26.5298,310092.0
2019-10-25 11:30:00,28.21,28.23,28.13,28.19,76935.0,26.5298,26.5486,26.4546,26.511,76935.0
2019-10-25 11:40:00,28.19,28.19,28.12,28.17,79080.0,26.511,26.511,26.4452,26.4922,79080.0
2019-10-25 11:50:00,28.17,28.33,28.17,28.33,726241.0,26.4922,26.6427,26.4922,26.6427,726241.0
2019-10-25 12:00:00,28.32,28.32,28.27,28.27,50244.0,26.6333,26.6333,26.5863,26.5863,50244.0
2019-10-25 12:10:00,28.28,28.3,28.22,28.26,143381.0,26.5957,26.6145,26.5392,26.5768,143381.0
2019-10-25 12:20:00,28.25,28.27,28.25,28.26,48843.0,26.5674,26.5863,26.5674,26.5768,48843.0
2019-10-25 12:30:00,28.26,28.27,28.21,28.22,53311.0,26.5768,26.5863,26.5298,26.5392,53311.0
2019-10-25 12:40:00,28.22,28.26,28.2,28.2,24926.0,26.5392,26.5768,26.5204,26.5204,24926.0
2019-10-25 12:50:00,28.2,28.23,28.2,28.23,8799.0,26.5204,26.5486,26.5204,26.5486,8799.0
2019-10-25 13:00:00,28.23,28.28,28.23,28.26,34965.0,26.5486,26.5957,26.5486,26.5768,34965.0
2019-10-25 13:10:00,28.25,28.26,28.23,28.23,17397.0,26.5674,26.5768,26.5486,26.5486,17397.0
2019-10-25 13:20:00,28.23,28.23,28.2,28.23,18288.0,26.5486,26.5486,26.5204,26.5486,18288.0
2019-10-25 13:30:00,28.24,28.26,28.21,28.26,14155.0,26.558,26.5768,26.5298,26.5768,14155.0
2019-10-25 13:40:00,28.26,28.27,28.21,28.23,24493.0,26.5768,26.5863,26.5298,26.5486,24493.0
2019-10-25 13:50:00,28.23,28.26,28.22,28.25,11949.0,26.5486,26.5768,26.5392,26.5674,11949.0
2019-10-25 14:00:00,28.25,28.27,28.22,28.24,25120.0,26.5674,26.5863,26.5392,26.558,25120.0
2019-10-25 14:10:00,28.24,28.25,28.23,28.24,16181.0,26.558,26.5674,26.5486,26.558,16181.0
2019-10-25 14:20:00,28.24,28.26,28.23,28.26,19916.0,26.558,26.5768,26.5486,26.5768,19916.0
2019-10-25 14:30:00,28.26,28.27,28.22,28.24,111349.0,26.5768,26.5863,26.5392,26.558,111349.0
2019-10-25 14:40:00,28.24,28.25,28.23,28.25,18246.0,26.558,26.5674,26.5486,26.5674,18246.0
2019-10-25 14:50:00,28.25,28.25,28.15,28.15,40731.0,26.5674,26.5674,26.4734,26.4734,40731.0
2019-10-25 15:00:00,28.15,28.19,28.15,28.18,24640.0,26.4734,26.511,26.4734,26.5016,24640.0
2019-10-25 15:10:00,28.18,28.21,28.1,28.11,187066.0,26.5016,26.5298,26.4264,26.4358,187066.0
2019-10-25 15:20:00,28.11,28.17,28.1,28.12,41954.0,26.4358,26.4922,26.4264,26.4452,41954.0
2019-10-25 15:30:00,28.13,28.16,28.1,28.13,97948.0,26.4546,26.4828,26.4264,26.4546,97948.0
2019-10-25 15:40:00,28.14,28.23,28.11,28.2,170600.0,26.464,26.5486,26.4358,26.5204,170600.0
2019-10-25 15:50:00,28.2,28.2,28.14,28.15,356068.0,26.5204,26.5204,26.464,26.4734,356068.0
2019-10-28 09:30:00,28.32,28.57,27.83,28.49,139896.0,26.6333,26.8684,26.1725,26.7931,139896.0
2019-10-28 09:40:00,28.47,28.48,28.23,28.29,65550.0,26.7743,26.7837,26.5486,26.6051,65550.0
2019-10-28 09:50:00,28.28,28.46,28.28,28.41,113775.0,26.5957,26.7649,26.5957,26.7179,113775.0
2019-10-28 10:00:00,28.42,28.42,28.29,28.33,32694.0,26.7273,26.7273,26.6051,26.6427,32694.0
2019-10-28 10:10:00,28.35,28.49,28.34,28.47,85189.0,26.6615,26.7931,26.6521,26.7743,85189.0
2019-10-28 10:20:00,28.48,28.56,28.47,28.55,55779.0,26.7837,26.859,26.7743,26.8496,55779.0
2019-10-28 10:30:00,28.55,28.57,28.43,28.44,32657.0,26.8496,26.8684,26.7367,26.7461,32657.0
2019-10-28 10:40:00,28.43,28.47,28.4,28.43,30097.0,26.7367,26.7743,26.7085,26.7367,30097.0
2019-10-28 10:50:00,28.44,28.44,28.34,28.38,109621.0,26.7461,26.7461,26.6521,26.6897,109621.0
2019-10-28 11:00:00,28.39,28.54,28.38,28.52,110028.0,26.6991,26.8402,26.6897,26.8214,110028.0
2019-10-28 11:10:00,28.51,28.56,28.5,28.56,131255.0,26.812,26.859,26.8026,26.859,131255.0
2019-10-28 11:20:00,28.56,28.65,28.5,28.6,496733.0,26.859,26.9436,26.8026,26.8966,496733.0
2019-10-28 11:30:00,28.61,28.63,28.46,28.46,47222.0,26.906,26.9248,26.7649,26.7649,47222.0
2019-10-28 11:40:00,28.46,28.59,28.44,28.58,22508.0,26.7649,26.8872,26.7461,26.8778,22508.0
2019-10-28 11:50:00,28.58,28.61,28.55,28.58,20190.0,26.8778,26.906,26.8496,26.8778,20190.0
2019-10-28 12:00:00,28.59,28.65,28.58,28.63,26862.0,26.8872,26.9436,26.8778,26.9248,26862.0
2019-10-28 12:10:00,28.63,28.7,28.62,28.7,37377.0,26.9248,26.9906,26.9154,26.9906,37377.0
2019-10-28 12:20:00,28.7,28.75,28.69,28.73,55523.0,26.9906,27.0377,26.9812,27.0189,55523.0
2019-10-28 12:30:00,28.74,28.74,28.66,28.72,44295.0,27.0283,27.0283,26.953,27.0095,44295.0
2019-10-28 12:40:00,28.73,28.78,28.71,28.72,54919.0,27.0189,27.0659,27.0,27.0095,54919.0
2019-10-28 12:50:00,28.71,28.79,28.71,28.74,78731.0,27.0,27.0753,27.0,27.0283,78731.0
2019-10-28 13:00:00,28.74,28.75,28.62,28.63,37749.0,27.0283,27.0377,26.9154,26.9248,37749.0
2019-10-28 13:10:00,28.63,28.63,28.59,28.63,19386.0,26.9248,26.9248,26.8872,26.9248,19386.0
2019-10-28 13:20:00,28.63,28.64,28.61,28.62,11884.0,26.9248,26.9342,26.906,26.9154,11884.0
2019-10-28 13:30:00,28.61,28.64,28.61,28.62,13452.0,26.906,26.9342,26.906,26.9154,13452.0
2019-10-28 13:40:00,28.62,28.65,28.59,28.6,76537.0,26.9154,26.9436,26.8872,26.8966,76537.0
2019-10-28 13:50:00,28.6,28.6,28.45,28.46,128417.0,26.8966,26.8966,26.7555,26.7649,128417.0
2019-10-28 14:00:00,28.46,28.5,28.45,28.49,21871.0,26.7649,26.8026,26.7555,26.7931,21871.0
2019-10-28 14:10:00,28.49,28.56,28.47,28.54,42524.0,26.7931,26.859,26.7743,26.8402,42524.0
2019-10-28 14:20:00,28.54,28.58,28.54,28.58,53613.0,26.8402,26.8778,26.8402,26.8778,53613.0
2019-10-28 14:30:00,28.58,28.79,28.57,28.79,43104.0,26.8778,27.0753,26.8684,27.0753,43104.0
2019-10-28 14:40:00,28.79,28.81,28.74,28.75,47328.0,27.0753,27.0941,27.0283,27.0377,47328.0
2019-10-28 14:50:00,28.75,28.77,28.72,28.75,22099.0,27.0377,27.0565,27.0095,27.0377,22099.0
2019-10-28 15:00:00,28.75,28.77,28.73,28.76,30506.0,27.0377,27.0565,27.0189,27.0471,30506.0
2019-10-28 15:10:00,28.76,28.81,28.74,28.78,54481.0,27.0471,27.0941,27.0283,27.0659,54481.0
2019-10-28 15:20:00,28.79,28.79,28.74,28.75,43618.0,27.0753,27.0753,27.0283,27.0377,43618.0
2019-10-28 15:30:00,28.75,28.77,28.71,28.76,95489.0,27.0377,27.0565,27.0,27.0471,95489.0
2019-10-28 15:40:00,28.76,28.76,28.64,28.65,169800.0,27.0471,27.0471,26.9342,26.9436,169800.0
2019-10-28 15:50:00,28.65,28.72,28.58,28.7,336266.0,26.9436,27.0095,26.8778,26.9906,336266.0
2019-10-29 09:30:00,27.47,28.7,27.26,28.57,207497.0,25.8339,26.9906,25.6364,26.8684,207497.0
2019-10-29 09:40:00,28.57,28.57,28.14,28.16,70714.0,26.8684,26.8684,26.464,26.4828,70714.0
2019-10-29 09:50:00,28.18,28.65,28.18,28.33,72284.0,26.5016,26.9436,26.5016,26.6427,72284.0
2019-10-29 10:00:00,28.34,28.34,28.15,28.29,155491.0,26.6521,26.6521,26.4734,26.6051,155491.0
2019-10-29 10:10:00,28.29,28.89,28.15,28.81,165042.0,26.6051,27.1693,26.4734,27.0941,165042.0
2019-10-29 10:20:00,28.85,29.07,28.84,29.04,242668.0,27.1317,27.3386,27.1223,27.3104,242668.0
2019-10-29 10:30:00,29.04,29.16,28.98,29.1,149505.0,27.3104,27.4232,27.254,27.3668,149505.0
2019-10-29 10:40:00,29.12,29.12,28.92,29.0,66110.0,27.3856,27.3856,27.1975,27.2728,66110.0
2019-10-29 10:50:00,29.01,29.13,28.98,29.03,107951.0,27.2822,27.395,27.254,27.301,107951.0
2019-10-29 11:00:00,29.02,29.1,28.96,28.99,120778.0,27.2916,27.3668,27.2352,27.2634,120778.0
2019-10-29 11:10:00,28.99,29.05,28.88,28.92,118144.0,27.2634,27.3198,27.1599,27.1975,118144.0
2019-10-29 11:20:00,28.9,28.94,28.67,28.75,50376.0,27.1787,27.2163,26.9624,27.0377,50376.0
2019-10-29 11:30:00,28.76,28.79,28.72,28.79,89856.0,27.0471,27.0753,27.0095,27.0753,89856.0
2019-10-29 11:40:00,28.79,28.9,28.78,28.89,24856.0,27.0753,27.1787,27.0659,27.1693,24856.0
2019-10-29 11:50:00,28.89,28.93,28.69,28.72,31472.0,27.1693,27.2069,26.9812,27.0095,31472.0
2019-10-29 12:00:00,28.71,28.72,28.63,28.7,16733.0,27.0,27.0095,26.9248,26.9906,16733.0
2019-10-29 12:10:00,28.71,28.89,28.7,28.88,49082.0,27.0,27.1693,26.9906,27.1599,49082.0
2019-10-29 12:20:00,28.88,28.93,28.82,28.82,34810.0,27.1599,27.2069,27.1035,27.1035,34810.0
2019-10-29 12:30:00,28.82,28.82,28.72,28.74,30901.0,27.1035,27.1035,27.0095,27.0283,30901.0
2019-10-29 12:40:00,28.73,28.8,28.73,28.78,37510.0,27.0189,27.0847,27.0189,27.0659,37510.0
2019-10-29 12:50:00,28.79,28.82,28.77,28.82,48957.0,27.0753,27.1035,27.0565,27.1035,48957.0
2019-10-29 13:00:00,28.81,28.82,28.62,28.72,233064.0,27.0941,27.1035,26.9154,27.0095,233064.0
2019-10-29 13:10:00,28.71,28.71,28.44,28.5,244349.0,27.0,27.0,26.7461,26.8026,244349.0
2019-10-29 13:20:00,28.52,28.55,28.47,28.51,30425.0,26.8214,26.8496,26.7743,26.812,30425.0
2019-10-29 13:30:00,28.51,28.56,28.48,28.51,116545.0,26.812,26.859,26.7837,26.812,116545.0
2019-10-29 13:40:00,28.52,28.53,28.48,28.52,75560.0,26.8214,26.8308,26.7837,26.8214,75560.0
2019-10-29 13:50:00,28.51,28.56,28.49,28.55,41820.0,26.812,26.859,26.7931,26.8496,41820.0
2019-10-29 14:00:00,28.55,28.55,28.5,28.51,79366.0,26.8496,26.8496,26.8026,26.812,79366.0
2019-10-29 14:10:00,28.51,28.56,28.5,28.53,72483.0,26.812,26.859,26.8026,26.8308,72483.0
2019-10-29 14:20:00,28.53,28.59,28.52,28.55,61609.0,26.8308,26.8872,26.8214,26.8496,61609.0
2019-10-29 14:30:00,28.55,28.68,28.54,28.68,46173.0,26.8496,26.9718,26.8402,26.9718,46173.0
2019-10-29 14:40:00,28.69,28.69,28.57,28.66,107834.0,26.9812,26.9812,26.8684,26.953,107834.0
2019-10-29 14:50:00,28.66,28.69,28.54,28.6,48854.0,26.953,26.9812,26.8402,26.8966,48854.0
2019-10-29 15:00:00,28.61,28.69,28.56,28.59,44461.0,26.906,26.9812,26.859,26.8872,44461.0
2019-10-29 15:10:00,28.6,28.67,28.57,28.66,52689.0,26.8966,26.9624,26.8684,26.953,52689.0
2019-10-29 15:20:00,28.67,28.7,28.58,28.66,105020.0,26.9624,26.9906,26.8778,26.953,105020.0
2019-10-29 15:30:00,28.68,28.69,28.54,28.6,111237.0,26.9718,26.9812,26.8402,26.8966,111237.0
2019-10-29 15:40:00,28.6,28.68,28.59,28.66,123495.0,26.8966,26.9718,26.8872,26.953,123495.0
2019-10-29 15:50:00,28.67,28.71,28.62,28.64,325014.0,26.9624,27.0,26.9154,26.9342,325014.0
2019-10-30 09:30:00,28.64,28.72,28.52,28.55,35183.0,26.9342,27.0095,26.8214,26.8496,35183.0
2019-10-30 09:40:00,28.54,28.69,28.53,28.61,34051.0,26.8402,26.9812,26.8308,26.906,34051.0
2019-10-30 09:50:00,28.61,28.67,28.57,28.61,30080.0,26.906,26.9624,26.8684,26.906,30080.0
2019-10-30 10:00:00,28.59,28.65,28.54,28.58,22790.0,26.8872,26.9436,26.8402,26.8778,22790.0
2019-10-30 10:10:00,28.57,28.6,28.47,28.51,49309.0,26.8684,26.8966,26.7743,26.812,49309.0
2019-10-30 10:20:00,28.51,28.53,28.47,28.51,18749.0,26.812,26.8308,26.7743,26.812,18749.0
2019-10-30 10:30:00,28.51,28.56,28.5,28.56,14754.0,26.812,26.859,26.8026,26.859,14754.0
2019-10-30 10:40:00,28.57,28.6,28.54,28.59,9042.0,26.8684,26.8966,26.8402,26.8872,9042.0
2019-10-30 10:50:00,28.58,28.61,28.57,28.59,19262.0,26.8778,26.906,26.8684,26.8872,19262.0
2019-10-30 11:00:00,28.58,28.62,28.58,28.6,16122.0,26.8778,26.9154,26.8778,26.8966,16122.0
2019-10-30 11:10:00,28.6,28.61,28.57,28.6,15341.0,26.8966,26.906,26.8684,26.8966,15341.0
2019-10-30 11:20:00,28.6,28.6,28.47,28.58,67961.0,26.8966,26.8966,26.7743,26.8778,67961.0
2019-10-30 11:30:00,28.58,28.62,28.56,28.59,59722.0,26.8778,26.9154,26.859,26.8872,59722.0
2019-10-30 11:40:00,28.59,28.63,28.59,28.63,12279.0,26.8872,26.9248,26.8872,26.9248,12279.0
2019-10-30 11:50:00,28.64,28.64,28.61,28.62,22781.0,26.9342,26.9342,26.906,26.9154,22781.0
2019-10-30 12:00:00,28.63,28.69,28.62,28.67,19427.0,26.9248,26.9812,26.9154,26.9624,19427.0
2019-10-30 12:10:00,28.68,28.71,28.68,28.69,10247.0,26.9718,27.0,26.9718,26.9812,10247.0
2019-10-30 12:20:00,28.69,28.78,28.69,28.78,11052.0,26.9812,27.0659,26.9812,27.0659,11052.0
2019-10-30 12:30:00,28.79,28.85,28.78,28.8,14358.0,27.0753,27.1317,27.0659,27.0847,14358.0
2019-10-30 12:40:00,28.81,28.87,28.8,28.85,15961.0,27.0941,27.1505,27.0847,27.1317,15961.0
2019-10-30 12:50:00,28.86,28.92,28.84,28.91,14369.0,27.1411,27.1975,27.1223,27.1881,14369.0
2019-10-30 13:00:00,28.91,28.91,28.84,28.85,9532.0,27.1881,27.1881,27.1223,27.1317,9532.0
2019-10-30 13:10:00,28.84,28.87,28.83,28.86,8234.0,27.1223,27.1505,27.1129,27.1411,8234.0
2019-10-30 13:20:00,28.86,28.9,28.74,28.75,85036.0,27.1411,27.1787,27.0283,27.0377,85036.0
2019-10-30 13:30:00,28.73,28.75,28.57,28.62,190149.0,27.0189,27.0377,26.8684,26.9154,190149.0
2019-10-30 13:40:00,28.62,28.62,28.59,28.62,40115.0,26.9154,26.9154,26.8872,26.9154,40115.0
2019-10-30 13:50:00,28.62,28.66,28.6,28.62,18195.0,26.9154,26.953,26.8966,26.9154,18195.0
2019-10-30 14:00:00,28.6,28.63,28.55,28.57,60372.0,26.8966,26.9248,26.8496,26.8684,60372.0
2019-10-30 14:10:00,28.57,28.63,28.55,28.6,53438.0,26.8684,26.9248,26.8496,26.8966,53438.0
2019-10-30 14:20:00,28.6,28.65,28.59,28.6,108599.0,26.8966,26.9436,26.8872,26.8966,108599.0
2019-10-30 14:30:00,28.61,28.65,28.59,28.62,65304.0,26.906,26.9436,26.8872,26.9154,65304.0
2019-10-30 14:40:00,28.62,28.67,28.62,28.63,47825.0,26.9154,26.9624,26.9154,26.9248,47825.0
2019-10-30 14:50:00,28.63,28.73,28.62,28.73,21361.0,26.9248,27.0189,26.9154,27.0189,21361.0
2019-10-30 15:00:00,28.74,28.77,28.71,28.73,18136.0,27.0283,27.0565,27.0,27.0189,18136.0
2019-10-30 15:10:00,28.73,28.74,28.67,28.7,17739.0,27.0189,27.0283,26.9624,26.9906,17739.0
2019-10-30 15:20:00,28.71,28.72,28.67,28.71,29912.0,27.0,27.0095,26.9624,27.0,29912.0
2019-10-30 15:30:00,28.71,28.76,28.7,28.75,24763.0,27.0,27.0471,26.9906,27.0377,24763.0
2019-10-30 15:40:00,28.75,28.81,28.74,28.78,68147.0,27.0377,27.0941,27.0283,27.0659,68147.0
2019-10-30 15:50:00,28.78,28.83,28.78,28.81,159000.0,27.0659,27.1129,27.0659,27.0941,159000.0
2019-10-31 09:30:00,28.48,28.71,27.99,28.64,500100.0,26.7837,27.0,26.3229,26.9342,500100.0
2019-10-31 09:40:00,28.64,28.79,28.61,28.71,253907.0,26.9342,27.0753,26.906,27.0,253907.0
2019-10-31 09:50:00,28.68,28.74,28.57,28.62,70131.0,26.9718,27.0283,26.8684,26.9154,70131.0
2019-10-31 10:00:00,28.61,28.71,28.56,28.7,114742.0,26.906,27.0,26.859,26.9906,114742.0
2019-10-31 10:10:00,28.7,28.8,28.65,28.68,794531.0,26.9906,27.0847,26.9436,26.9718,794531.0
2019-10-31 10:20:00,28.66,28.77,28.57,28.69,140763.0,26.953,27.0565,26.8684,26.9812,140763.0
2019-10-31 10:30:00,28.67,28.67,28.4,28.47,28587.0,26.9624,26.9624,26.7085,26.7743,28587.0
2019-10-31 10:40:00,28.46,28.54,28.43,28.51,39825.0,26.7649,26.8402,26.7367,26.812,39825.0
2019-10-31 10:50:00,28.51,28.54,28.31,28.48,246590.0,26.812,26.8402,26.6239,26.7837,246590.0
2019-10-31 11:00:00,28.47,28.55,28.4,28.53,270028.0,26.7743,26.8496,26.7085,26.8308,270028.0
2019-10-31 11:10:00,28.53,28.58,28.51,28.57,33753.0,26.8308,26.8778,26.812,26.8684,33753.0
2019-10-31 11:20:00,28.57,28.59,28.51,28.59,58421.0,26.8684,26.8872,26.812,26.8872,58421.0
2019-10-31 11:30:00,28.58,28.64,28.54,28.62,72302.0,26.8778,26.9342,26.8402,26.9154,72302.0
2019-10-31 11:40:00,28.62,28.62,28.54,28.56,32724.0,26.9154,26.9154,26.8402,26.859,32724.0
2019-10-31 11:50:00,28.55,28.62,28.55,28.6,32175.0,26.8496,26.9154,26.8496,26.8966,32175.0
2019-10-31 12:00:00,28.6,28.6,28.38,28.45,46124.0,26.8966,26.8966,26.6897,26.7555,46124.0
2019-10-31 12:10:00,28.44,28.57,28.43,28.48,139120.0,26.7461,26.8684,26.7367,26.7837,139120.0
2019-10-31 12:20:00,28.47,28.47,28.39,28.42,44121.0,26.7743,26.7743,26.6991,26.7273,44121.0
2019-10-31 12:30:00,28.42,28.44,28.38,28.4,39549.0,26.7273,26.7461,26.6897,26.7085,39549.0
2019-10-31 12:40:00,28.39,28.42,28.35,28.38,39553.0,26.6991,26.7273,26.6615,26.6897,39553.0
2019-10-31 12:50:00,28.38,28.4,28.35,28.4,16407.0,26.6897,26.7085,26.6615,26.7085,16407.0
2019-10-31 13:00:00,28.39,28.44,28.38,28.43,68257.0,26.6991,26.7461,26.6897,26.7367,68257.0
2019-10-31 13:10:00,28.44,28.52,28.42,28.52,39476.0,26.7461,26.8214,26.7273,26.8214,39476.0
2019-10-31 13:20:00,28.52,28.54,28.48,28.5,32005.0,26.8214,26.8402,26.7837,26.8026,32005.0
2019-10-31 13:30:00,28.5,28.59,28.49,28.58,33414.0,26.8026,26.8872,26.7931,26.8778,33414.0
2019-10-31 13:40:00,28.58,28.59,28.55,28.58,29826.0,26.8778,26.8872,26.8496,26.8778,29826.0
2019-10-31 13:50:00,28.58,28.6,28.55,28.56,24236.0,26.8778,26.8966,26.8496,26.859,24236.0
2019-10-31 14:00:00,28.55,28.59,28.53,28.59,20180.0,26.8496,26.8872,26.8308,26.8872,20180.0
2019-10-31 14:10:00,28.58,28.68,28.55,28.68,58355.0,26.8778,26.9718,26.8496,26.9718,58355.0
2019-10-31 14:20:00,28.68,28.7,28.62,28.63,32243.0,26.9718,26.9906,26.9154,26.9248,32243.0
2019-10-31 14:30:00,28.62,28.7,28.62,28.67,39891.0,26.9154,26.9906,26.9154,26.9624,39891.0
2019-10-31 14:40:00,28.68,28.69,28.6,28.66,42160.0,26.9718,26.9812,26.8966,26.953,42160.0
2019-10-31 14:50:00,28.65,28.68,28.63,28.67,91489.0,26.9436,26.9718,26.9248,26.9624,91489.0
2019-10-31 15:00:00,28.67,28.75,28.64,28.74,51157.0,26.9624,27.0377,26.9342,27.0283,51157.0
2019-10-31 15:10:00,28.75,28.75,28.7,28.73,57506.0,27.0377,27.0377,26.9906,27.0189,57506.0
2019-10-31 15:20:00,28.73,28.75,28.68,28.72,55633.0,27.0189,27.0377,26.9718,27.0095,55633.0
2019-10-31 15:30:00,28.71,28.75,28.67,28.69,63698.0,27.0,27.0377,26.9624,26.9812,63698.0
2019-10-31 15:40:00,28.68,28.74,28.65,28.73,163898.0,26.9718,27.0283,26.9436,27.0189,163898.0
2019-10-31 15:50:00,28.74,28.85,28.73,28.84,463569.0,27.0283,27.1317,27.0189,27.1223,463569.0
2019-11-01 09:30:00,28.56,29.19,28.2,29.16,670183.0,26.859,27.4515,26.5204,27.4232,670183.0
2019-11-01 09:40:00,29.16,29.18,28.94,29.02,182571.0,27.4232,27.4421,27.2163,27.2916,182571.0
2019-11-01 09:50:00,29.02,29.17,28.97,29.07,158417.0,27.2916,27.4326,27.2446,27.3386,158417.0
2019-11-01 10:00:00,29.08,29.17,29.04,29.05,57150.0,27.348,27.4326,27.3104,27.3198,57150.0
2019-11-01 10:10:00,29.05,29.17,29.02,29.11,56625.0,27.3198,27.4326,27.2916,27.3762,56625.0
2019-11-01 10:20:00,29.11,29.13,29.07,29.13,71936.0,27.3762,27.395,27.3386,27.395,71936.0
2019-11-01 10:30:00,29.13,29.15,29.06,29.13,77967.0,27.395,27.4138,27.3292,27.395,77967.0
2019-11-01 10:40:00,29.13,29.24,29.1,29.18,173631.0,27.395,27.4985,27.3668,27.4421,173631.0
2019-11-01 10:50:00,29.18,29.27,29.14,29.27,82658.0,27.4421,27.5267,27.4044,27.5267,82658.0
2019-11-01 11:00:00,29.27,29.34,29.25,29.28,78230.0,27.5267,27.5925,27.5079,27.5361,78230.0
2019-11-01 11:10:00,29.28,29.28,29.04,29.1,71480.0,27.5361,27.5361,27.3104,27.3668,71480.0
2019-11-01 11:20:00,29.1,29.11,28.98,29.05,47432.0,27.3668,27.3762,27.254,27.3198,47432.0
2019-11-01 11:30:00,29.05,29.08,29.02,29.08,37871.0,27.3198,27.348,27.2916,27.348,37871.0
2019-11-01 11:40:00,29.07,29.11,29.04,29.09,40133.0,27.3386,27.3762,27.3104,27.3574,40133.0
2019-11-01 11:50:00,29.09,29.1,29.01,29.02,21452.0,27.3574,27.3668,27.2822,27.2916,21452.0
2019-11-01 12:00:00,29.02,29.09,29.01,29.09,76595.0,27.2916,27.3574,27.2822,27.3574,76595.0
2019-11-01 12:10:00,29.09,29.11,29.07,29.1,91443.0,27.3574,27.3762,27.3386,27.3668,91443.0
2019-11-01 12:20:00,29.11,29.11,29.04,29.05,23526.0,27.3762,27.3762,27.3104,27.3198,23526.0
2019-11-01 12:30:00,29.05,29.1,29.03,29.1,63370.0,27.3198,27.3668,27.301,27.3668,63370.0
2019-11-01 12:40:00,29.1,29.11,29.06,29.11,32248.0,27.3668,27.3762,27.3292,27.3762,32248.0
2019-11-01 12:50:00,29.11,29.15,29.07,29.12,115079.0,27.3762,27.4138,27.3386,27.3856,115079.0
2019-11-01 13:00:00,29.12,29.2,29.1,29.19,64809.0,27.3856,27.4609,27.3668,27.4515,64809.0
2019-11-01 13:10:00,29.19,29.28,29.18,29.25,80851.0,27.4515,27.5361,27.4421,27.5079,80851.0
2019-11-01 13:20:00,29.25,29.36,29.24,29.35,107749.0,27.5079,27.6113,27.4985,27.6019,107749.0
2019-11-01 13:30:00,29.36,29.38,29.3,29.35,59753.0,27.6113,27.6301,27.5549,27.6019,59753.0
2019-11-01 13:40:00,29.36,29.39,29.3,29.39,61507.0,27.6113,27.6395,27.5549,27.6395,61507.0
2019-11-01 13:50:00,29.39,29.39,29.31,29.32,77034.0,27.6395,27.6395,27.5643,27.5737,77034.0
2019-11-01 14:00:00,29.32,29.32,29.23,29.23,43090.0,27.5737,27.5737,27.4891,27.4891,43090.0
2019-11-01 14:10:00,29.23,29.3,29.22,29.26,58837.0,27.4891,27.5549,27.4797,27.5173,58837.0
2019-11-01 14:20:00,29.27,29.32,29.25,29.32,39480.0,27.5267,27.5737,27.5079,27.5737,39480.0
2019-11-01 14:30:00,29.31,29.34,29.29,29.29,52676.0,27.5643,27.5925,27.5455,27.5455,52676.0
2019-11-01 14:40:00,29.3,29.34,29.28,29.29,79186.0,27.5549,27.5925,27.5361,27.5455,79186.0
2019-11-01 14:50:00,29.28,29.3,29.26,29.29,29145.0,27.5361,27.5549,27.5173,27.5455,29145.0
2019-11-01 15:00:00,29.29,29.31,29.27,29.3,38069.0,27.5455,27.5643,27.5267,27.5549,38069.0
2019-11-01 15:10:00,29.3,29.32,29.29,29.3,53036.0,27.5549,27.5737,27.5455,27.5549,53036.0
2019-11-01 15:20:00,29.3,29.35,29.27,29.33,80641.0,27.5549,27.6019,27.5267,27.5831,80641.0
2019-11-01 15:30:00,29.34,29.44,29.32,29.41,237223.0,27.5925,27.6866,27.5737,27.6584,237223.0
2019-11-01 15:40:00,29.41,29.41,29.38,29.39,69157.0,27.6584,27.6584,27.6301,27.6395,69157.0
2019-11-01 15:50:00,29.38,29.5,29.32,29.46,402300.0,27.6301,27.743,27.5737,27.7054,402300.0
2019-11-04 09:30:00,29.55,29.57,29.35,29.4,234405.0,27.79,27.8088,27.6019,27.649,234405.0
2019-11-04 09:40:00,29.4,29.54,29.39,29.48,30084.0,27.649,27.7806,27.6395,27.7242,30084.0
2019-11-04 09:50:00,29.49,29.49,29.19,29.29,97290.0,27.7336,27.7336,27.4515,27.5455,97290.0
2019-11-04 10:00:00,29.29,29.3,29.16,29.17,132070.0,27.5455,27.5549,27.4232,27.4326,132070.0
2019-11-04 10:10:00,29.17,29.2,29.05,29.07,159464.0,27.4326,27.4609,27.3198,27.3386,159464.0
2019-11-04 10:20:00,29.08,29.1,28.98,29.03,76992.0,27.348,27.3668,27.254,27.301,76992.0
2019-11-04 10:30:00,29.03,29.1,29.01,29.07,135617.0,27.301,27.3668,27.2822,27.3386,135617.0
2019-11-04 10:40:00,29.07,29.07,29.0,29.02,41547.0,27.3386,27.3386,27.2728,27.2916,41547.0
2019-11-04 10:50:00,29.01,29.02,28.92,28.99,49954.0,27.2822,27.2916,27.1975,27.2634,49954.0
2019-11-04 11:00:00,28.98,29.04,28.96,28.98,170423.0,27.254,27.3104,27.2352,27.254,170423.0
2019-11-04 11:10:00,28.98,28.99,28.87,28.94,79427.0,27.254,27.2634,27.1505,27.2163,79427.0
2019-11-04 11:20:00,28.94,28.96,28.8,28.9,83620.0,27.2163,27.2352,27.0847,27.1787,83620.0
2019-11-04 11:30:00,28.91,29.0,28.86,28.94,99343.0,27.1881,27.2728,27.1411,27.2163,99343.0
2019-11-04 11:40:00,28.96,28.98,28.88,28.91,46067.0,27.2352,27.254,27.1599,27.1881,46067.0
2019-11-04 11:50:00,28.92,28.92,28.86,28.86,37268.0,27.1975,27.1975,27.1411,27.1411,37268.0
2019-11-04 12:00:00,28.86,28.92,28.82,28.9,122318.0,27.1411,27.1975,27.1035,27.1787,122318.0
2019-11-04 12:10:00,28.9,28.97,28.88,28.96,296287.0,27.1787,27.2446,27.1599,27.2352,296287.0
2019-11-04 12:20:00,28.97,29.0,28.88,28.97,72562.0,27.2446,27.2728,27.1599,27.2446,72562.0
2019-11-04 12:30:00,28.98,29.0,28.97,28.99,479451.0,27.254,27.2728,27.2446,27.2634,479451.0
2019-11-04 12:40:00,29.0,29.1,28.97,29.01,164546.0,27.2728,27.3668,27.2446,27.2822,164546.0
2019-11-04 12:50:00,29.02,29.08,29.0,29.04,72127.0,27.2916,27.348,27.2728,27.3104,72127.0
2019-11-04 13:00:00,29.04,29.06,29.02,29.04,21683.0,27.3104,27.3292,27.2916,27.3104,21683.0
2019-11-04 13:10:00,29.04,29.14,29.03,29.11,445995.0,27.3104,27.4044,27.301,27.3762,445995.0
2019-11-04 13:20:00,29.11,29.17,29.1,29.15,108117.0,27.3762,27.4326,27.3668,27.4138,108117.0
2019-11-04 13:30:00,29.15,29.2,29.13,29.15,59593.0,27.4138,27.4609,27.395,27.4138,59593.0
2019-11-04 13:40:00,29.15,29.2,29.13,29.2,35137.0,27.4138,27.4609,27.395,27.4609,35137.0
2019-11-04 13:50:00,29.2,29.23,29.15,29.18,85364.0,27.4609,27.4891,27.4138,27.4421,85364.0
2019-11-04 14:00:00,29.17,29.2,29.13,29.17,32681.0,27.4326,27.4609,27.395,27.4326,32681.0
2019-11-04 14:10:00,29.18,29.21,29.14,29.21,76501.0,27.4421,27.4703,27.4044,27.4703,76501.0
2019-11-04 14:20:00,29.2,29.25,29.17,29.22,222973.0,27.4609,27.5079,27.4326,27.4797,222973.0
2019-11-04 14:30:00,29.21,29.23,29.13,29.13,222040.0,27.4703,27.4891,27.395,27.395,222040.0
2019-11-04 14:40:00,29.14,29.14,29.09,29.11,43198.0,27.4044,27.4044,27.3574,27.3762,43198.0
2019-11-04 14:50:00,29.11,29.15,29.06,29.14,89923.0,27.3762,27.4138,27.3292,27.4044,89923.0
2019-11-04 15:00:00,29.15,29.15,28.99,29.05,241585.0,27.4138,27.4138,27.2634,27.3198,241585.0
2019-11-04 15:10:00,29.05,29.08,28.9,28.91,244676.0,27.3198,27.348,27.1787,27.1881,244676.0
2019-11-04 15:20:00,28.9,28.97,28.9,28.96,42100.0,27.1787,27.2446,27.1787,27.2352,42100.0
2019-11-04 15:30:00,28.97,29.0,28.97,28.99,117822.0,27.2446,27.2728,27.2446,27.2634,117822.0
2019-11-04 15:40:00,29.0,29.03,28.97,29.02,119801.0,27.2728,27.301,27.2446,27.2916,119801.0
2019-11-04 15:50:00,29.02,29.1,28.98,29.0,323603.0,27.2916,27.3668,27.254,27.2728,323603.0
2019-11-05 09:30:00,29.17,29.33,29.16,29.25,94412.0,27.4326,27.5831,27.4232,27.5079,94412.0
2019-11-05 09:40:00,29.26,29.27,29.11,29.22,53182.0,27.5173,27.5267,27.3762,27.4797,53182.0
2019-11-05 09:50:00,29.23,29.38,29.22,29.26,104052.0,27.4891,27.6301,27.4797,27.5173,104052.0
2019-11-05 10:00:00,29.29,29.42,29.28,29.39,135364.0,27.5455,27.6678,27.5361,27.6395,135364.0
2019-11-05 10:10:00,29.38,29.42,29.3,29.37,78191.0,27.6301,27.6678,27.5549,27.6207,78191.0
2019-11-05 10:20:00,29.36,29.43,29.32,29.4,128061.0,27.6113,27.6772,27.5737,27.649,128061.0
2019-11-05 10:30:00,29.4,29.43,29.36,29.42,50325.0,27.649,27.6772,27.6113,27.6678,50325.0
2019-11-05 10:40:00,29.43,29.43,29.37,29.41,55880.0,27.6772,27.6772,27.6207,27.6584,55880.0
2019-11-05 10:50:00,29.41,29.59,29.4,29.54,178999.0,27.6584,27.8276,27.649,27.7806,178999.0
2019-11-05 11:00:00,29.55,29.6,29.54,29.6,155845.0,27.79,27.837,27.7806,27.837,155845.0
2019-11-05 11:10:00,29.6,29.75,29.57,29.7,224026.0,27.837,27.9781,27.8088,27.9311,224026.0
2019-11-05 11:20:00,29.71,29.73,29.61,29.65,62717.0,27.9405,27.9593,27.8464,27.8841,62717.0
2019-11-05 11:30:00,29.64,29.66,29.61,29.63,53538.0,27.8747,27.8935,27.8464,27.8653,53538.0
2019-11-05 11:40:00,29.63,29.66,29.49,29.5,85644.0,27.8653,27.8935,27.7336,27.743,85644.0
2019-11-05 11:50:00,29.51,29.51,29.44,29.47,48010.0,27.7524,27.7524,27.6866,27.7148,48010.0
2019-11-05 12:00:00,29.47,29.5,29.43,29.5,26712.0,27.7148,27.743,27.6772,27.743,26712.0
2019-11-05 12:10:00,29.5,29.57,29.48,29.52,53582.0,27.743,27.8088,27.7242,27.7618,53582.0
2019-11-05 12:20:00,29.52,29.56,29.52,29.52,50005.0,27.7618,27.7994,27.7618,27.7618,50005.0
2019-11-05 12:30:00,29.52,29.53,29.47,29.49,31483.0,27.7618,27.7712,27.7148,27.7336,31483.0
2019-11-05 12:40:00,29.5,29.51,29.48,29.5,25044.0,27.743,27.7524,27.7242,27.743,25044.0
2019-11-05 12:50:00,29.5,29.54,29.46,29.46,50145.0,27.743,27.7806,27.7054,27.7054,50145.0
2019-11-05 13:00:00,29.48,29.5,29.38,29.39,68993.0,27.7242,27.743,27.6301,27.6395,68993.0
2019-11-05 13:10:00,29.4,29.41,29.37,29.39,48643.0,27.649,27.6584,27.6207,27.6395,48643.0
2019-11-05 13:20:00,29.39,29.39,29.27,29.3,97751.0,27.6395,27.6395,27.5267,27.5549,97751.0
2019-11-05 13:30:00,29.3,29.43,29.29,29.39,43616.0,27.5549,27.6772,27.5455,27.6395,43616.0
2019-11-05 13:40:00,29.4,29.45,29.39,29.45,46229.0,27.649,27.696,27.6395,27.696,46229.0
2019-11-05 13:50:00,29.45,29.5,29.45,29.46,83425.0,27.696,27.743,27.696,27.7054,83425.0
2019-11-05 14:00:00,29.46,29.48,29.41,29.41,42639.0,27.7054,27.7242,27.6584,27.6584,42639.0
2019-11-05 14:10:00,29.42,29.5,29.41,29.5,44572.0,27.6678,27.743,27.6584,27.743,44572.0
2019-11-05 14:20:00,29.5,29.5,29.45,29.5,62544.0,27.743,27.743,27.696,27.743,62544.0
2019-11-05 14:30:00,29.5,29.54,29.47,29.52,72251.0,27.743,27.7806,27.7148,27.7618,72251.0
2019-11-05 14:40:00,29.52,29.73,29.5,29.71,74675.0,27.7618,27.9593,27.743,27.9405,74675.0
2019-11-05 14:50:00,29.71,29.75,29.68,29.72,50393.0,27.9405,27.9781,27.9123,27.9499,50393.0
2019-11-05 15:00:00,29.72,29.75,29.66,29.68,38022.0,27.9499,27.9781,27.8935,27.9123,38022.0
2019-11-05 15:10:00,29.68,29.68,29.63,29.66,55147.0,27.9123,27.9123,27.8653,27.8935,55147.0
2019-11-05 15:20:00,29.66,29.66,29.59,29.6,55287.0,27.8935,27.8935,27.8276,27.837,55287.0
2019-11-05 15:30:00,29.6,29.6,29.46,29.5,134503.0,27.837,27.837,27.7054,27.743,134503.0
2019-11-05 15:40:00,29.49,29.5,29.4,29.4,112541.0,27.7336,27.743,27.649,27.649,112541.0
2019-11-05 15:50:00,29.41,29.45,29.36,29.38,369603.0,27.6584,27.696,27.6113,27.6301,369603.0
2019-11-06 09:30:00,29.34,29.36,29.14,29.28,40481.0,27.5925,27.6113,27.4044,27.5361,40481.0
2019-11-06 09:40:00,29.28,29.34,29.24,29.26,18275.0,27.5361,27.5925,27.4985,27.5173,18275.0
2019-11-06 09:50:00,29.26,29.32,29.23,29.3,33396.0,27.5173,27.5737,27.4891,27.5549,33396.0
2019-11-06 10:00:00,29.3,29.42,29.29,29.42,30155.0,27.5549,27.6678,27.5455,27.6678,30155.0
2019-11-06 10:10:00,29.42,29.47,29.39,29.39,15059.0,27.6678,27.7148,27.6395,27.6395,15059.0
2019-11-06 10:20:00,29.38,29.39,29.32,29.36,42947.0,27.6301,27.6395,27.5737,27.6113,42947.0
2019-11-06 10:30:00,29.36,29.36,29.31,29.35,29230.0,27.6113,27.6113,27.5643,27.6019,29230.0
2019-11-06 10:40:00,29.34,29.37,29.34,29.35,30148.0,27.5925,27.6207,27.5925,27.6019,30148.0
2019-11-06 10:50:00,29.35,29.36,29.3,29.3,35732.0,27.6019,27.6113,27.5549,27.5549,35732.0
2019-11-06 11:00:00,29.31,29.39,29.31,29.39,38599.0,27.5643,27.6395,27.5643,27.6395,38599.0
2019-11-06 11:10:00,29.39,29.47,29.38,29.46,131117.0,27.6395,27.7148,27.6301,27.7054,131117.0
2019-11-06 11:20:00,29.46,29.48,29.43,29.46,51140.0,27.7054,27.7242,27.6772,27.7054,51140.0
2019-11-06 11:30:00,29.46,29.53,29.46,29.46,123165.0,27.7054,27.7712,27.7054,27.7054,123165.0
2019-11-06 11:40:00,29.48,29.49,29.33,29.37,36225.0,27.7242,27.7336,27.5831,27.6207,36225.0
2019-11-06 11:50:00,29.37,29.46,29.29,29.45,401528.0,27.6207,27.7054,27.5455,27.696,401528.0
2019-11-06 12:00:00,29.44,29.48,29.43,29.48,39995.0,27.6866,27.7242,27.6772,27.7242,39995.0
2019-11-06 12:10:00,29.47,29.47,29.41,29.41,35210.0,27.7148,27.7148,27.6584,27.6584,35210.0
2019-11-06 12:20:00,29.42,29.46,29.42,29.45,19047.0,27.6678,27.7054,27.6678,27.696,19047.0
2019-11-06 12:30:00,29.44,29.46,29.43,29.44,47208.0,27.6866,27.7054,27.6772,27.6866,47208.0
2019-11-06 12:40:00,29.43,29.45,29.42,29.44,15949.0,27.6772,27.696,27.6678,27.6866,15949.0
2019-11-06 12:50:00,29.45,29.46,29.43,29.45,35644.0,27.696,27.7054,27.6772,27.696,35644.0
2019-11-06 13:00:00,29.46,29.47,29.43,29.43,34135.0,27.7054,27.7148,27.6772,27.6772,34135.0
2019-11-06 13:10:00,29.44,29.5,29.43,29.47,33760.0,27.6866,27.743,27.6772,27.7148,33760.0
2019-11-06 13:20:00,29.48,29.5,29.46,29.46,18506.0,27.7242,27.743,27.7054,27.7054,18506.0
2019-11-06 13:30:00,29.46,29.47,29.42,29.43,13969.0,27.7054,27.7148,27.6678,27.6772,13969.0
2019-11-06 13:40:00,29.43,29.48,29.42,29.47,10511.0,27.6772,27.7242,27.6678,27.7148,10511.0
2019-11-06 13:50:00,29.48,29.51,29.47,29.51,19388.0,27.7242,27.7524,27.7148,27.7524,19388.0
2019-11-06 14:00:00,29.51,29.51,29.48,29.49,65356.0,27.7524,27.7524,27.7242,27.7336,65356.0
2019-11-06 14:10:00,29.49,29.5,29.45,29.49,27507.0,27.7336,27.743,27.696,27.7336,27507.0
2019-11-06 14:20:00,29.49,29.49,29.44,29.46,73006.0,27.7336,27.7336,27.6866,27.7054,73006.0
2019-11-06 14:30:00,29.45,29.46,29.42,29.44,29708.0,27.696,27.7054,27.6678,27.6866,29708.0
2019-11-06 14:40:00,29.44,29.44,29.41,29.42,93141.0,27.6866,27.6866,27.6584,27.6678,93141.0
2019-11-06 14:50:00,29.43,29.43,29.41,29.41,16076.0,27.6772,27.6772,27.6584,27.6584,16076.0
2019-11-06 15:00:00,29.42,29.43,29.41,29.42,17264.0,27.6678,27.6772,27.6584,27.6678,17264.0
2019-11-06 15:10:00,29.42,29.45,29.41,29.45,19515.0,27.6678,27.696,27.6584,27.696,19515.0
2019-11-06 15:20:00,29.45,29.47,29.38,29.38,40529.0,27.696,27.7148,27.6301,27.6301,40529.0
2019-11-06 15:30:00,29.39,29.42,29.38,29.4,87800.0,27.6395,27.6678,27.6301,27.649,87800.0
2019-11-06 15:40:00,29.41,29.41,29.36,29.37,84212.0,27.6584,27.6584,27.6113,27.6207,84212.0
2019-11-06 15:50:00,29.37,29.39,29.26,29.31,279375.0,27.6207,27.6395,27.5173,27.5643,279375.0
2019-11-07 09:30:00,29.33,29.57,29.23,29.45,83145.0,27.7018,27.9285,27.6074,27.8151,83145.0
2019-11-07 09:40:00,29.45,29.61,29.45,29.57,41786.0,27.8151,27.9663,27.8151,27.9285,41786.0
2019-11-07 09:50:00,29.57,29.57,29.48,29.51,42065.0,27.9285,27.9285,27.8435,27.8718,42065.0
2019-11-07 10:00:00,29.51,29.57,29.42,29.42,36168.0,27.8718,27.9285,27.7868,27.7868,36168.0
2019-11-07 10:10:00,29.43,29.49,29.39,29.41,16919.0,27.7963,27.8529,27.7585,27.7774,16919.0
2019-11-07 10:20:00,29.42,29.42,29.28,29.33,55835.0,27.7868,27.7868,27.6546,27.7018,55835.0
2019-11-07 10:30:00,29.34,29.35,29.18,29.19,35103.0,27.7113,27.7207,27.5601,27.5696,35103.0
2019-11-07 10:40:00,29.19,29.19,29.0,29.14,142519.0,27.5696,27.5696,27.3901,27.5224,142519.0
2019-11-07 10:50:00,29.14,29.2,29.13,29.2,33314.0,27.5224,27.579,27.5129,27.579,33314.0
2019-11-07 11:00:00,29.2,29.21,29.05,29.05,76211.0,27.579,27.5885,27.4374,27.4374,76211.0
2019-11-07 11:10:00,29.06,29.17,29.03,29.15,29191.0,27.4468,27.5507,27.4185,27.5318,29191.0
2019-11-07 11:20:00,29.15,29.18,29.05,29.18,168167.0,27.5318,27.5601,27.4374,27.5601,168167.0
2019-11-07 11:30:00,29.18,29.28,29.16,29.27,32842.0,27.5601,27.6546,27.5412,27.6451,32842.0
2019-11-07 11:40:00,29.26,29.27,29.2,29.2,14894.0,27.6357,27.6451,27.579,27.579,14894.0
2019-11-07 11:50:00,29.2,29.23,29.16,29.2,27809.0,27.579,27.6074,27.5412,27.579,27809.0
2019-11-07 12:00:00,29.19,29.19,29.13,29.15,15862.0,27.5696,27.5696,27.5129,27.5318,15862.0
2019-11-07 12:10:00,29.14,29.17,29.11,29.14,11914.0,27.5224,27.5507,27.494,27.5224,11914.0
2019-11-07 12:20:00,29.14,29.19,29.11,29.15,52393.0,27.5224,27.5696,27.494,27.5318,52393.0
2019-11-07 12:30:00,29.15,29.21,29.15,29.2,15095.0,27.5318,27.5885,27.5318,27.579,15095.0
2019-11-07 12:40:00,29.2,29.24,29.17,29.24,116379.0,27.579,27.6168,27.5507,27.6168,116379.0
2019-11-07 12:50:00,29.24,29.27,29.22,29.22,71482.0,27.6168,27.6451,27.5979,27.5979,71482.0
2019-11-07 13:00:00,29.24,29.25,29.15,29.15,22652.0,27.6168,27.6262,27.5318,27.5318,22652.0
2019-11-07 13:10:00,29.16,29.18,29.14,29.17,9449.0,27.5412,27.5601,27.5224,27.5507,9449.0
2019-11-07 13:20:00,29.17,29.2,29.16,29.17,12780.0,27.5507,27.579,27.5412,27.5507,12780.0
2019-11-07 13:30:00,29.17,29.2,29.14,29.18,26172.0,27.5507,27.579,27.5224,27.5601,26172.0
2019-11-07 13:40:00,29.18,29.2,29.16,29.18,8286.0,27.5601,27.579,27.5412,27.5601,8286.0
2019-11-07 13:50:00,29.19,29.21,29.17,29.2,9473.0,27.5696,27.5885,27.5507,27.579,9473.0
2019-11-07 14:00:00,29.2,29.23,29.19,29.2,27103.0,27.579,27.6074,27.5696,27.579,27103.0
2019-11-07 14:10:00,29.19,29.2,29.16,29.19,11267.0,27.5696,27.579,27.5412,27.5696,11267.0
2019-11-07 14:20:00,29.18,29.2,29.14,29.15,10714.0,27.5601,27.579,27.5224,27.5318,10714.0
2019-11-07 14:30:00,29.15,29.18,29.13,29.18,13835.0,27.5318,27.5601,27.5129,27.5601,13835.0
2019-11-07 14:40:00,29.17,29.18,29.08,29.13,31591.0,27.5507,27.5601,27.4657,27.5129,31591.0
2019-11-07 14:50:00,29.13,29.18,29.12,29.14,53327.0,27.5129,27.5601,27.5035,27.5224,53327.0
2019-11-07 15:00:00,29.13,29.16,29.07,29.08,38416.0,27.5129,27.5412,27.4562,27.4657,38416.0
2019-11-07 15:10:00,29.09,29.11,29.03,29.04,45068.0,27.4751,27.494,27.4185,27.4279,45068.0
2019-11-07 15:20:00,29.03,29.04,28.94,28.95,25485.0,27.4185,27.4279,27.3335,27.3429,25485.0
2019-11-07 15:30:00,28.96,29.06,28.95,29.02,60471.0,27.3523,27.4468,27.3429,27.409,60471.0
2019-11-07 15:40:00,29.02,29.03,28.96,29.01,73528.0,27.409,27.4185,27.3523,27.3996,73528.0
2019-11-07 15:50:00,29.02,29.09,28.99,29.07,261627.0,27.409,27.4751,27.3807,27.4562,261627.0
2019-11-08 09:30:00,29.0,29.1,28.86,29.05,37621.0,27.3901,27.4846,27.2579,27.4374,37621.0
2019-11-08 09:40:00,29.05,29.17,28.95,29.17,10776.0,27.4374,27.5507,27.3429,27.5507,10776.0
2019-11-08 09:50:00,29.19,29.24,29.09,29.17,16542.0,27.5696,27.6168,27.4751,27.5507,16542.0
2019-11-08 10:00:00,29.17,29.19,29.09,29.19,10824.0,27.5507,27.5696,27.4751,27.5696,10824.0
2019-11-08 10:10:00,29.22,29.28,29.18,29.27,20968.0,27.5979,27.6546,27.5601,27.6451,20968.0
2019-11-08 10:20:00,29.26,29.26,29.2,29.23,14788.0,27.6357,27.6357,27.579,27.6074,14788.0
2019-11-08 10:30:00,29.23,29.28,29.19,29.23,18343.0,27.6074,27.6546,27.5696,27.6074,18343.0
2019-11-08 10:40:00,29.25,29.25,29.21,29.23,13522.0,27.6262,27.6262,27.5885,27.6074,13522.0
2019-11-08 10:50:00,29.22,29.23,29.16,29.19,15526.0,27.5979,27.6074,27.5412,27.5696,15526.0
2019-11-08 11:00:00,29.19,29.26,29.19,29.19,44787.0,27.5696,27.6357,27.5696,27.5696,44787.0
2019-11-08 11:10:00,29.19,29.24,29.15,29.15,12748.0,27.5696,27.6168,27.5318,27.5318,12748.0
2019-11-08 11:20:00,29.15,29.17,29.14,29.17,11100.0,27.5318,27.5507,27.5224,27.5507,11100.0
2019-11-08 11:30:00,29.18,29.26,29.18,29.26,13345.0,27.5601,27.6357,27.5601,27.6357,13345.0
2019-11-08 11:40:00,29.26,29.3,29.24,29.28,12734.0,27.6357,27.6735,27.6168,27.6546,12734.0
2019-11-08 11:50:00,29.28,29.33,29.26,29.32,14373.0,27.6546,27.7018,27.6357,27.6924,14373.0
2019-11-08 12:00:00,29.32,29.34,29.3,29.33,12908.0,27.6924,27.7113,27.6735,27.7018,12908.0
2019-11-08 12:10:00,29.33,29.34,29.3,29.33,15557.0,27.7018,27.7113,27.6735,27.7018,15557.0
2019-11-08 12:20:00,29.34,29.34,29.29,29.32,14528.0,27.7113,27.7113,27.664,27.6924,14528.0
2019-11-08 12:30:00,29.32,29.33,29.31,29.33,11003.0,27.6924,27.7018,27.6829,27.7018,11003.0
2019-11-08 12:40:00,29.33,29.4,29.33,29.35,27575.0,27.7018,27.7679,27.7018,27.7207,27575.0
2019-11-08 12:50:00,29.34,29.38,29.34,29.37,13345.0,27.7113,27.749,27.7113,27.7396,13345.0
2019-11-08 13:00:00,29.37,29.38,29.35,29.36,12987.0,27.7396,27.749,27.7207,27.7301,12987.0
2019-11-08 13:10:00,29.34,29.38,29.33,29.38,13218.0,27.7113,27.749,27.7018,27.749,13218.0
2019-11-08 13:20:00,29.38,29.38,29.33,29.34,18368.0,27.749,27.749,27.7018,27.7113,18368.0
2019-11-08 13:30:00,29.34,29.35,29.32,29.32,18191.0,27.7113,27.7207,27.6924,27.6924,18191.0
2019-11-08 13:40:00,29.33,29.35,29.3,29.32,19606.0,27.7018,27.7207,27.6735,27.6924,19606.0
2019-11-08 13:50:00,29.32,29.36,29.31,29.35,30445.0,27.6924,27.7301,27.6829,27.7207,30445.0
2019-11-08 14:00:00,29.34,29.36,29.31,29.32,26530.0,27.7113,27.7301,27.6829,27.6924,26530.0
2019-11-08 14:10:00,29.31,29.32,29.25,29.25,15498.0,27.6829,27.6924,27.6262,27.6262,15498.0
2019-11-08 14:20:00,29.25,29.3,29.24,29.25,18639.0,27.6262,27.6735,27.6168,27.6262,18639.0
2019-11-08 14:30:00,29.25,29.26,29.23,29.24,6233.0,27.6262,27.6357,27.6074,27.6168,6233.0
2019-11-08 14:40:00,29.24,29.28,29.24,29.26,9896.0,27.6168,27.6546,27.6168,27.6357,9896.0
2019-11-08 14:50:00,29.25,29.27,29.23,29.24,12515.0,27.6262,27.6451,27.6074,27.6168,12515.0
2019-11-08 15:00:00,29.23,29.24,29.22,29.23,8976.0,27.6074,27.6168,27.5979,27.6074,8976.0
2019-11-08 15:10:00,29.23,29.29,29.23,29.29,12578.0,27.6074,27.664,27.6074,27.664,12578.0
2019-11-08 15:20:00,29.29,29.3,29.24,29.26,46869.0,27.664,27.6735,27.6168,27.6357,46869.0
2019-11-08 15:30:00,29.25,29.25,29.2,29.21,26081.0,27.6262,27.6262,27.579,27.5885,26081.0
2019-11-08 15:40:00,29.2,29.21,29.14,29.16,40120.0,27.579,27.5885,27.5224,27.5412,40120.0
2019-11-08 15:50:00,29.16,29.18,29.12,29.15,109638.0,27.5412,27.5601,27.5035,27.5318,109638.0
2019-11-11 09:30:00,29.0,29.01,28.86,28.95,62245.0,27.3901,27.3996,27.2579,27.3429,62245.0
2019-11-11 09:40:00,28.96,29.13,28.96,29.13,19774.0,27.3523,27.5129,27.3523,27.5129,19774.0
2019-11-11 09:50:00,29.13,29.37,29.12,29.33,26444.0,27.5129,27.7396,27.5035,27.7018,26444.0
2019-11-11 10:00:00,29.35,29.35,29.19,29.19,22889.0,27.7207,27.7207,27.5696,27.5696,22889.0
2019-11-11 10:10:00,29.2,29.22,29.1,29.19,18512.0,27.579,27.5979,27.4846,27.5696,18512.0
2019-11-11 10:20:00,29.19,29.31,29.16,29.23,42227.0,27.5696,27.6829,27.5412,27.6074,42227.0
2019-11-11 10:30:00,29.23,29.29,29.23,29.26,54767.0,27.6074,27.664,27.6074,27.6357,54767.0
2019-11-11 10:40:00,29.27,29.33,29.25,29.29,24174.0,27.6451,27.7018,27.6262,27.664,24174.0
2019-11-11 10:50:00,29.29,29.34,29.25,29.26,64236.0,27.664,27.7113,27.6262,27.6357,64236.0
2019-11-11 11:00:00,29.26,29.35,29.16,29.2,67738.0,27.6357,27.7207,27.5412,27.579,67738.0
2019-11-11 11:10:00,29.19,29.2,29.15,29.19,26654.0,27.5696,27.579,27.5318,27.5696,26654.0
2019-11-11 11:20:00,29.19,29.21,29.15,29.19,54404.0,27.5696,27.5885,27.5318,27.5696,54404.0
2019-11-11 11:30:00,29.19,29.23,29.17,29.17,11882.0,27.5696,27.6074,27.5507,27.5507,11882.0
2019-11-11 11:40:00,29.18,29.25,29.17,29.22,11149.0,27.5601,27.6262,27.5507,27.5979,11149.0
2019-11-11 11:50:00,29.22,29.25,29.22,29.24,11217.0,27.5979,27.6262,27.5979,27.6168,11217.0
2019-11-11 12:00:00,29.24,29.26,29.24,29.25,5774.0,27.6168,27.6357,27.6168,27.6262,5774.0
2019-11-11 12:10:00,29.25,29.3,29.24,29.28,10071.0,27.6262,27.6735,27.6168,27.6546,10071.0
2019-11-11 12:20:00,29.29,29.35,29.28,29.35,9360.0,27.664,27.7207,27.6546,27.7207,9360.0
2019-11-11 12:30:00,29.36,29.37,29.34,29.37,8957.0,27.7301,27.7396,27.7113,27.7396,8957.0
2019-11-11 12:40:00,29.37,29.39,29.36,29.38,10671.0,27.7396,27.7585,27.7301,27.749,10671.0
2019-11-11 12:50:00,29.39,29.39,29.33,29.36,6565.0,27.7585,27.7585,27.7018,27.7301,6565.0
2019-11-11 13:00:00,29.35,29.39,29.34,29.39,15780.0,27.7207,27.7585,27.7113,27.7585,15780.0
2019-11-11 13:10:00,29.39,29.42,29.36,29.39,12751.0,27.7585,27.7868,27.7301,27.7585,12751.0
2019-11-11 13:20:00,29.38,29.4,29.36,29.38,11475.0,27.749,27.7679,27.7301,27.749,11475.0
2019-11-11 13:30:00,29.38,29.4,29.38,29.39,13593.0,27.749,27.7679,27.749,27.7585,13593.0
2019-11-11 13:40:00,29.4,29.44,29.37,29.43,11854.0,27.7679,27.8057,27.7396,27.7963,11854.0
2019-11-11 13:50:00,29.43,29.43,29.4,29.41,9391.0,27.7963,27.7963,27.7679,27.7774,9391.0
2019-11-11 14:00:00,29.41,29.43,29.38,29.42,13833.0,27.7774,27.7963,27.749,27.7868,13833.0
2019-11-11 14:10:00,29.42,29.42,29.3,29.32,64912.0,27.7868,27.7868,27.6735,27.6924,64912.0
2019-11-11 14:20:00,29.32,29.34,29.31,29.32,9687.0,27.6924,27.7113,27.6829,27.6924,9687.0
2019-11-11 14:30:00,29.32,29.32,29.29,29.3,5400.0,27.6924,27.6924,27.664,27.6735,5400.0
2019-11-11 14:40:00,29.3,29.31,29.23,29.3,47941.0,27.6735,27.6829,27.6074,27.6735,47941.0
2019-11-11 14:50:00,29.3,29.31,29.28,29.29,8975.0,27.6735,27.6829,27.6546,27.664,8975.0
2019-11-11 15:00:00,29.3,29.33,29.29,29.3,26224.0,27.6735,27.7018,27.664,27.6735,26224.0
2019-11-11 15:10:00,29.3,29.31,29.27,29.28,24771.0,27.6735,27.6829,27.6451,27.6546,24771.0
2019-11-11 15:20:00,29.28,29.3,29.27,29.29,22166.0,27.6546,27.6735,27.6451,27.664,22166.0
2019-11-11 15:30:00,29.28,29.31,29.27,29.3,13307.0,27.6546,27.6829,27.6451,27.6735,13307.0
2019-11-11 15:40:00,29.3,29.32,29.27,29.3,30297.0,27.6735,27.6924,27.6451,27.6735,30297.0
2019-11-11 15:50:00,29.3,29.31,29.26,29.27,105465.0,27.6735,27.6829,27.6357,27.6451,105465.0
2019-11-12 09:30:00,29.22,29.33,29.16,29.19,59309.0,27.5979,27.7018,27.5412,27.5696,59309.0
2019-11-12 09:40:00,29.2,29.55,29.2,29.49,47051.0,27.579,27.9096,27.579,27.8529,47051.0
2019-11-12 09:50:00,29.48,29.5,29.4,29.4,23229.0,27.8435,27.8624,27.7679,27.7679,23229.0
2019-11-12 10:00:00,29.4,29.48,29.4,29.43,27958.0,27.7679,27.8435,27.7679,27.7963,27958.0
2019-11-12 10:10:00,29.43,29.44,29.36,29.39,16539.0,27.7963,27.8057,27.7301,27.7585,16539.0
2019-11-12 10:20:00,29.39,29.48,29.39,29.47,18000.0,27.7585,27.8435,27.7585,27.834,18000.0
2019-11-12 10:30:00,29.48,29.49,29.41,29.49,22280.0,27.8435,27.8529,27.7774,27.8529,22280.0
2019-11-12 10:40:00,29.48,29.56,29.46,29.52,99642.0,27.8435,27.919,27.8246,27.8813,99642.0
2019-11-12 10:50:00,29.53,29.54,29.47,29.48,41354.0,27.8907,27.9002,27.834,27.8435,41354.0
2019-11-12 11:00:00,29.48,29.59,29.47,29.57,36863.0,27.8435,27.9474,27.834,27.9285,36863.0
2019-11-12 11:10:00,29.56,29.57,29.52,29.52,19824.0,27.919,27.9285,27.8813,27.8813,19824.0
2019-11-12 11:20:00,29.53,29.53,29.42,29.45,33529.0,27.8907,27.8907,27.7868,27.8151,33529.0
2019-11-12 11:30:00,29.45,29.49,29.43,29.49,17165.0,27.8151,27.8529,27.7963,27.8529,17165.0
2019-11-12 11:40:00,29.49,29.54,29.48,29.5,20281.0,27.8529,27.9002,27.8435,27.8624,20281.0
2019-11-12 11:50:00,29.51,29.52,29.48,29.5,18589.0,27.8718,27.8813,27.8435,27.8624,18589.0
2019-11-12 12:00:00,29.49,29.5,29.45,29.46,12939.0,27.8529,27.8624,27.8151,27.8246,12939.0
2019-11-12 12:10:00,29.46,29.49,29.42,29.44,15326.0,27.8246,27.8529,27.7868,27.8057,15326.0
2019-11-12 12:20:00,29.45,29.45,29.41,29.43,21864.0,27.8151,27.8151,27.7774,27.7963,21864.0
2019-11-12 12:30:00,29.42,29.46,29.42,29.45,18489.0,27.7868,27.8246,27.7868,27.8151,18489.0
2019-11-12 12:40:00,29.44,29.45,29.42,29.42,13367.0,27.8057,27.8151,27.7868,27.7868,13367.0
2019-11-12 12:50:00,29.43,29.43,29.39,29.43,22183.0,27.7963,27.7963,27.7585,27.7963,22183.0
2019-11-12 13:00:00,29.43,29.43,29.41,29.42,8441.0,27.7963,27.7963,27.7774,27.7868,8441.0
2019-11-12 13:10:00,29.42,29.47,29.41,29.46,15055.0,27.7868,27.834,27.7774,27.8246,15055.0
2019-11-12 13:20:00,29.46,29.47,29.42,29.42,12346.0,27.8246,27.834,27.7868,27.7868,12346.0
2019-11-12 13:30:00,29.43,29.47,29.42,29.46,18468.0,27.7963,27.834,27.7868,27.8246,18468.0
2019-11-12 13:40:00,29.47,29.5,29.47,29.5,13655.0,27.834,27.8624,27.834,27.8624,13655.0
2019-11-12 13:50:00,29.5,29.52,29.48,29.5,24741.0,27.8624,27.8813,27.8435,27.8624,24741.0
2019-11-12 14:00:00,29.5,29.51,29.44,29.46,29951.0,27.8624,27.8718,27.8057,27.8246,29951.0
2019-11-12 14:10:00,29.46,29.46,29.4,29.4,19313.0,27.8246,27.8246,27.7679,27.7679,19313.0
2019-11-12 14:20:00,29.41,29.42,29.39,29.41,15369.0,27.7774,27.7868,27.7585,27.7774,15369.0
2019-11-12 14:30:00,29.41,29.42,29.4,29.41,12060.0,27.7774,27.7868,27.7679,27.7774,12060.0
2019-11-12 14:40:00,29.41,29.43,29.39,29.4,34657.0,27.7774,27.7963,27.7585,27.7679,34657.0
2019-11-12 14:50:00,29.4,29.41,29.34,29.36,26492.0,27.7679,27.7774,27.7113,27.7301,26492.0
2019-11-12 15:00:00,29.37,29.4,29.36,29.4,20384.0,27.7396,27.7679,27.7301,27.7679,20384.0
2019-11-12 15:10:00,29.39,29.44,29.39,29.44,25323.0,27.7585,27.8057,27.7585,27.8057,25323.0
2019-11-12 15:20:00,29.44,29.49,29.43,29.49,43195.0,27.8057,27.8529,27.7963,27.8529,43195.0
2019-11-12 15:30:00,29.49,29.49,29.44,29.45,22293.0,27.8529,27.8529,27.8057,27.8151,22293.0
2019-11-12 15:40:00,29.45,29.45,29.41,29.42,95535.0,27.8151,27.8151,27.7774,27.7868,95535.0
2019-11-12 15:50:00,29.43,29.46,29.41,29.41,212664.0,27.7963,27.8246,27.7774,27.7774,212664.0
2019-11-13 09:30:00,29.3,29.35,29.1,29.31,118680.0,27.6735,27.7207,27.4846,27.6829,118680.0
2019-11-13 09:40:00,29.3,29.35,29.15,29.15,12907.0,27.6735,27.7207,27.5318,27.5318,12907.0
2019-11-13 09:50:00,29.16,29.4,29.14,29.32,38254.0,27.5412,27.7679,27.5224,27.6924,38254.0
2019-11-13 10:00:00,29.32,29.41,29.31,29.38,15461.0,27.6924,27.7774,27.6829,27.749,15461.0
2019-11-13 10:10:00,29.39,29.49,29.38,29.42,41593.0,27.7585,27.8529,27.749,27.7868,41593.0
2019-11-13 10:20:00,29.43,29.45,29.39,29.44,23299.0,27.7963,27.8151,27.7585,27.8057,23299.0
2019-11-13 10:30:00,29.42,29.42,29.26,29.35,11437.0,27.7868,27.7868,27.6357,27.7207,11437.0
2019-11-13 10:40:00,29.39,29.4,29.35,29.37,14268.0,27.7585,27.7679,27.7207,27.7396,14268.0
2019-11-13 10:50:00,29.39,29.4,29.36,29.38,6733.0,27.7585,27.7679,27.7301,27.749,6733.0
2019-11-13 11:00:00,29.38,29.4,29.32,29.32,7867.0,27.749,27.7679,27.6924,27.6924,7867.0
2019-11-13 11:10:00,29.33,29.37,29.32,29.36,8921.0,27.7018,27.7396,27.6924,27.7301,8921.0
2019-11-13 11:20:00,29.37,29.41,29.36,29.39,10166.0,27.7396,27.7774,27.7301,27.7585,10166.0
2019-11-13 11:30:00,29.39,29.43,29.38,29.43,9252.0,27.7585,27.7963,27.749,27.7963,9252.0
2019-11-13 11:40:00,29.42,29.49,29.39,29.48,121238.0,27.7868,27.8529,27.7585,27.8435,121238.0
2019-11-13 11:50:00,29.48,29.49,29.43,29.43,24865.0,27.8435,27.8529,27.7963,27.7963,24865.0
2019-11-13 12:00:00,29.43,29.45,29.4,29.42,16607.0,27.7963,27.8151,27.7679,27.7868,16607.0
2019-11-13 12:10:00,29.41,29.41,29.35,29.36,17569.0,27.7774,27.7774,27.7207,27.7301,17569.0
2019-11-13 12:20:00,29.36,29.36,29.29,29.29,15655.0,27.7301,27.7301,27.664,27.664,15655.0
2019-11-13 12:30:00,29.3,29.39,29.29,29.39,9842.0,27.6735,27.7585,27.664,27.7585,9842.0
2019-11-13 12:40:00,29.39,29.39,29.32,29.34,18696.0,27.7585,27.7585,27.6924,27.7113,18696.0
2019-11-13 12:50:00,29.34,29.42,29.33,29.42,29662.0,27.7113,27.7868,27.7018,27.7868,29662.0
2019-11-13 13:00:00,29.42,29.46,29.42,29.44,25397.0,27.7868,27.8246,27.7868,27.8057,25397.0
2019-11-13 13:10:00,29.44,29.45,29.4,29.45,12123.0,27.8057,27.8151,27.7679,27.8151,12123.0
2019-11-13 13:20:00,29.46,29.48,29.43,29.48,25849.0,27.8246,27.8435,27.7963,27.8435,25849.0
2019-11-13 13:30:00,29.48,29.49,29.43,29.43,24698.0,27.8435,27.8529,27.7963,27.7963,24698.0
2019-11-13 13:40:00,29.43,29.49,29.42,29.49,10619.0,27.7963,27.8529,27.7868,27.8529,10619.0
2019-11-13 13:50:00,29.49,29.51,29.33,29.37,30903.0,27.8529,27.8718,27.7018,27.7396,30903.0
2019-11-13 14:00:00,29.37,29.42,29.36,29.39,10950.0,27.7396,27.7868,27.7301,27.7585,10950.0
2019-11-13 14:10:00,29.41,29.43,29.39,29.43,14600.0,27.7774,27.7963,27.7585,27.7963,14600.0
2019-11-13 14:20:00,29.42,29.43,29.38,29.38,11202.0,27.7868,27.7963,27.749,27.749,11202.0
2019-11-13 14:30:00,29.38,29.43,29.37,29.39,13028.0,27.749,27.7963,27.7396,27.7585,13028.0
2019-11-13 14:40:00,29.39,29.41,29.36,29.37,19354.0,27.7585,27.7774,27.7301,27.7396,19354.0
2019-11-13 14:50:00,29.37,29.42,29.36,29.42,18167.0,27.7396,27.7868,27.7301,27.7868,18167.0
2019-11-13 15:00:00,29.42,29.49,29.42,29.46,18296.0,27.7868,27.8529,27.7868,27.8246,18296.0
2019-11-13 15:10:00,29.46,29.47,29.41,29.43,14936.0,27.8246,27.834,27.7774,27.7963,14936.0
2019-11-13 15:20:00,29.43,29.43,29.39,29.4,19524.0,27.7963,27.7963,27.7585,27.7679,19524.0
2019-11-13 15:30:00,29.39,29.42,29.36,29.37,32485.0,27.7585,27.7868,27.7301,27.7396,32485.0
2019-11-13 15:40:00,29.37,29.42,29.36,29.41,38972.0,27.7396,27.7868,27.7301,27.7774,38972.0
2019-11-13 15:50:00,29.4,29.44,29.37,29.38,122135.0,27.7679,27.8057,27.7396,27.749,122135.0
2019-11-14 09:30:00,29.4,29.51,29.35,29.47,42254.0,27.7679,27.8718,27.7207,27.834,42254.0
2019-11-14 09:40:00,29.47,29.47,29.39,29.47,20788.0,27.834,27.834,27.7585,27.834,20788.0
2019-11-14 09:50:00,29.47,29.57,29.42,29.55,56051.0,27.834,27.9285,27.7868,27.9096,56051.0
2019-11-14 10:00:00,29.57,29.72,29.55,29.7,136326.0,27.9285,28.0702,27.9096,28.0513,136326.0
2019-11-14 10:10:00,29.7,29.74,29.65,29.7,33035.0,28.0513,28.089,28.004,28.0513,33035.0
2019-11-14 10:20:00,29.7,29.74,29.65,29.66,14386.0,28.0513,28.089,28.004,28.0135,14386.0
2019-11-14 10:30:00,29.67,29.71,29.61,29.7,31127.0,28.0229,28.0607,27.9663,28.0513,31127.0
2019-11-14 10:40:00,29.71,29.71,29.65,29.7,25456.0,28.0607,28.0607,28.004,28.0513,25456.0
2019-11-14 10:50:00,29.7,29.74,29.66,29.68,27503.0,28.0513,28.089,28.0135,28.0324,27503.0
2019-11-14 11:00:00,29.68,29.71,29.59,29.71,28894.0,28.0324,28.0607,27.9474,28.0607,28894.0
2019-11-14 11:10:00,29.71,29.72,29.68,29.7,33035.0,28.0607,28.0702,28.0324,28.0513,33035.0
2019-11-14 11:20:00,29.71,29.75,29.71,29.74,23926.0,28.0607,28.0985,28.0607,28.089,23926.0
2019-11-14 11:30:00,29.74,29.74,29.65,29.66,17087.0,28.089,28.089,28.004,28.0135,17087.0
2019-11-14 11:40:00,29.67,29.68,29.63,29.64,26453.0,28.0229,28.0324,27.9852,27.9946,26453.0
2019-11-14 11:50:00,29.64,29.72,29.63,29.67,39612.0,27.9946,28.0702,27.9852,28.0229,39612.0
2019-11-14 12:00:00,29.67,29.7,29.59,29.7,56414.0,28.0229,28.0513,27.9474,28.0513,56414.0
2019-11-14 12:10:00,29.7,29.71,29.67,29.71,13707.0,28.0513,28.0607,28.0229,28.0607,13707.0
2019-11-14 12:20:00,29.71,29.78,29.7,29.72,94531.0,28.0607,28.1268,28.0513,28.0702,94531.0
2019-11-14 12:30:00,29.72,29.74,29.67,29.72,17738.0,28.0702,28.089,28.0229,28.0702,17738.0
2019-11-14 12:40:00,29.73,29.77,29.72,29.76,9563.0,28.0796,28.1174,28.0702,28.1079,9563.0
2019-11-14 12:50:00,29.76,29.76,29.73,29.74,11234.0,28.1079,28.1079,28.0796,28.089,11234.0
2019-11-14 13:00:00,29.74,29.75,29.7,29.72,8125.0,28.089,28.0985,28.0513,28.0702,8125.0
2019-11-14 13:10:00,29.73,29.78,29.72,29.77,22286.0,28.0796,28.1268,28.0702,28.1174,22286.0
2019-11-14 13:20:00,29.76,29.77,29.75,29.75,8811.0,28.1079,28.1174,28.0985,28.0985,8811.0
2019-11-14 13:30:00,29.75,29.79,29.74,29.76,44201.0,28.0985,28.1363,28.089,28.1079,44201.0
2019-11-14 13:40:00,29.76,29.8,29.75,29.79,12441.0,28.1079,28.1457,28.0985,28.1363,12441.0
2019-11-14 13:50:00,29.8,29.82,29.74,29.78,34876.0,28.1457,28.1646,28.089,28.1268,34876.0
2019-11-14 14:00:00,29.78,29.8,29.76,29.77,24685.0,28.1268,28.1457,28.1079,28.1174,24685.0
2019-11-14 14:10:00,29.78,29.78,29.76,29.78,20990.0,28.1268,28.1268,28.1079,28.1268,20990.0
2019-11-14 14:20:00,29.77,29.81,29.76,29.8,15614.0,28.1174,28.1552,28.1079,28.1457,15614.0
2019-11-14 14:30:00,29.8,29.85,29.79,29.85,30674.0,28.1457,28.1929,28.1363,28.1929,30674.0
2019-11-14 14:40:00,29.85,29.85,29.81,29.83,18516.0,28.1929,28.1929,28.1552,28.1741,18516.0
2019-11-14 14:50:00,29.83,29.92,29.82,29.9,69200.0,28.1741,28.2591,28.1646,28.2402,69200.0
2019-11-14 15:00:00,29.9,29.9,29.85,29.88,18688.0,28.2402,28.2402,28.1929,28.2213,18688.0
2019-11-14 15:10:00,29.88,29.89,29.83,29.84,31797.0,28.2213,28.2307,28.1741,28.1835,31797.0
2019-11-14 15:20:00,29.84,29.87,29.83,29.87,24526.0,28.1835,28.2118,28.1741,28.2118,24526.0
2019-11-14 15:30:00,29.86,29.9,29.82,29.9,62131.0,28.2024,28.2402,28.1646,28.2402,62131.0
2019-11-14 15:40:00,29.9,29.93,29.83,29.87,163337.0,28.2402,28.2685,28.1741,28.2118,163337.0
2019-11-14 15:50:00,29.87,29.87,29.78,29.8,221266.0,28.2118,28.2118,28.1268,28.1457,221266.0
2019-11-15 09:30:00,29.94,29.96,29.82,29.84,61809.0,28.2779,28.2968,28.1646,28.1835,61809.0
2019-11-15 09:40:00,29.83,29.99,29.79,29.95,61700.0,28.1741,28.3252,28.1363,28.2874,61700.0
2019-11-15 09:50:00,29.94,29.94,29.84,29.86,36975.0,28.2779,28.2779,28.1835,28.2024,36975.0
2019-11-15 10:00:00,29.84,29.93,29.81,29.92,18202.0,28.1835,28.2685,28.1552,28.2591,18202.0
2019-11-15 10:10:00,29.92,29.96,29.84,29.86,35381.0,28.2591,28.2968,28.1835,28.2024,35381.0
2019-11-15 10:20:00,29.87,29.93,29.85,29.91,61624.0,28.2118,28.2685,28.1929,28.2496,61624.0
2019-11-15 10:30:00,29.9,29.93,29.81,29.84,42596.0,28.2402,28.2685,28.1552,28.1835,42596.0
2019-11-15 10:40:00,29.83,29.88,29.81,29.87,14916.0,28.1741,28.2213,28.1552,28.2118,14916.0
2019-11-15 10:50:00,29.88,29.9,29.85,29.86,33525.0,28.2213,28.2402,28.1929,28.2024,33525.0
2019-11-15 11:00:00,29.87,29.93,29.87,29.91,18492.0,28.2118,28.2685,28.2118,28.2496,18492.0
2019-11-15 11:10:00,29.91,29.92,29.87,29.89,13470.0,28.2496,28.2591,28.2118,28.2307,13470.0
2019-11-15 11:20:00,29.89,29.89,29.85,29.86,31649.0,28.2307,28.2307,28.1929,28.2024,31649.0
2019-11-15 11:30:00,29.86,29.87,29.81,29.82,95088.0,28.2024,28.2118,28.1552,28.1646,95088.0
2019-11-15 11:40:00,29.82,29.87,29.82,29.83,21399.0,28.1646,28.2118,28.1646,28.1741,21399.0
2019-11-15 11:50:00,29.83,29.86,29.81,29.86,23244.0,28.1741,28.2024,28.1552,28.2024,23244.0
2019-11-15 12:00:00,29.86,29.89,29.85,29.87,22421.0,28.2024,28.2307,28.1929,28.2118,22421.0
2019-11-15 12:10:00,29.87,29.88,29.86,29.86,18173.0,28.2118,28.2213,28.2024,28.2024,18173.0
2019-11-15 12:20:00,29.86,29.87,29.82,29.82,13093.0,28.2024,28.2118,28.1646,28.1646,13093.0
2019-11-15 12:30:00,29.82,29.85,29.81,29.83,8133.0,28.1646,28.1929,28.1552,28.1741,8133.0
2019-11-15 12:40:00,29.83,29.85,29.81,29.84,9749.0,28.1741,28.1929,28.1552,28.1835,9749.0
2019-11-15 12:50:00,29.84,29.87,29.83,29.84,26406.0,28.1835,28.2118,28.1741,28.1835,26406.0
2019-11-15 13:00:00,29.84,29.86,29.83,29.84,18969.0,28.1835,28.2024,28.1741,28.1835,18969.0
2019-11-15 13:10:00,29.85,29.88,29.84,29.87,15494.0,28.1929,28.2213,28.1835,28.2118,15494.0
2019-11-15 13:20:00,29.87,29.89,29.85,29.87,22117.0,28.2118,28.2307,28.1929,28.2118,22117.0
2019-11-15 13:30:00,29.87,29.89,29.86,29.89,20360.0,28.2118,28.2307,28.2024,28.2307,20360.0
2019-11-15 13:40:00,29.89,29.9,29.88,29.9,46793.0,28.2307,28.2402,28.2213,28.2402,46793.0
2019-11-15 13:50:00,29.89,29.92,29.89,29.9,21918.0,28.2307,28.2591,28.2307,28.2402,21918.0
2019-11-15 14:00:00,29.9,29.92,29.89,29.91,9535.0,28.2402,28.2591,28.2307,28.2496,9535.0
2019-11-15 14:10:00,29.9,29.91,29.86,29.87,5674.0,28.2402,28.2496,28.2024,28.2118,5674.0
2019-11-15 14:20:00,29.86,29.87,29.83,29.84,18002.0,28.2024,28.2118,28.1741,28.1835,18002.0
2019-11-15 14:30:00,29.83,29.87,29.83,29.87,15316.0,28.1741,28.2118,28.1741,28.2118,15316.0
2019-11-15 14:40:00,29.86,29.87,29.84,29.85,7002.0,28.2024,28.2118,28.1835,28.1929,7002.0
2019-11-15 14:50:00,29.85,29.87,29.84,29.87,15207.0,28.1929,28.2118,28.1835,28.2118,15207.0
2019-11-15 15:00:00,29.86,29.88,29.85,29.87,28439.0,28.2024,28.2213,28.1929,28.2118,28439.0
2019-11-15 15:10:00,29.86,29.88,29.86,29.87,19321.0,28.2024,28.2213,28.2024,28.2118,19321.0
2019-11-15 15:20:00,29.87,29.88,29.85,29.86,78345.0,28.2118,28.2213,28.1929,28.2024,78345.0
2019-11-15 15:30:00,29.86,29.87,29.83,29.84,38865.0,28.2024,28.2118,28.1741,28.1835,38865.0
2019-11-15 15:40:00,29.84,29.87,29.83,29.84,46800.0,28.1835,28.2118,28.1741,28.1835,46800.0
2019-11-15 15:50:00,29.84,29.86,29.8,29.84,187720.0,28.1835,28.2024,28.1457,28.1835,187720.0
2019-11-18 09:30:00,29.75,29.75,29.45,29.53,74817.0,28.0985,28.0985,27.8151,27.8907,74817.0
2019-11-18 09:40:00,29.53,29.66,29.52,29.62,31447.0,27.8907,28.0135,27.8813,27.9757,31447.0
2019-11-18 09:50:00,29.62,29.68,29.58,29.67,18602.0,27.9757,28.0324,27.9379,28.0229,18602.0
2019-11-18 10:00:00,29.67,29.7,29.64,29.67,16563.0,28.0229,28.0513,27.9946,28.0229,16563.0
2019-11-18 10:10:00,29.68,29.72,29.62,29.63,18705.0,28.0324,28.0702,27.9757,27.9852,18705.0
2019-11-18 10:20:00,29.64,29.64,29.54,29.54,22815.0,27.9946,27.9946,27.9002,27.9002,22815.0
2019-11-18 10:30:00,29.54,29.62,29.54,29.62,33451.0,27.9002,27.9757,27.9002,27.9757,33451.0
2019-11-18 10:40:00,29.61,29.65,29.6,29.65,57283.0,27.9663,28.004,27.9568,28.004,57283.0
2019-11-18 10:50:00,29.64,29.69,29.6,29.61,66905.0,27.9946,28.0418,27.9568,27.9663,66905.0
2019-11-18 11:00:00,29.61,29.62,29.54,29.54,30543.0,27.9663,27.9757,27.9002,27.9002,30543.0
2019-11-18 11:10:00,29.55,29.56,29.49,29.51,54323.0,27.9096,27.919,27.8529,27.8718,54323.0
2019-11-18 11:20:00,29.51,29.53,29.46,29.46,22839.0,27.8718,27.8907,27.8246,27.8246,22839.0
2019-11-18 11:30:00,29.46,29.57,29.46,29.57,21351.0,27.8246,27.9285,27.8246,27.9285,21351.0
2019-11-18 11:40:00,29.56,29.59,29.55,29.55,26101.0,27.919,27.9474,27.9096,27.9096,26101.0
2019-11-18 11:50:00,29.56,29.57,29.51,29.53,65228.0,27.919,27.9285,27.8718,27.8907,65228.0
2019-11-18 12:00:00,29.53,29.55,29.49,29.5,27029.0,27.8907,27.9096,27.8529,27.8624,27029.0
2019-11-18 12:10:00,29.5,29.53,29.48,29.51,24522.0,27.8624,27.8907,27.8435,27.8718,24522.0
2019-11-18 12:20:00,29.52,29.53,29.42,29.43,66365.0,27.8813,27.8907,27.7868,27.7963,66365.0
2019-11-18 12:30:00,29.42,29.43,29.36,29.42,35417.0,27.7868,27.7963,27.7301,27.7868,35417.0
2019-11-18 12:40:00,29.43,29.45,29.39,29.41,28509.0,27.7963,27.8151,27.7585,27.7774,28509.0
2019-11-18 12:50:00,29.41,29.43,29.38,29.43,25074.0,27.7774,27.7963,27.749,27.7963,25074.0
2019-11-18 13:00:00,29.42,29.44,29.39,29.42,32858.0,27.7868,27.8057,27.7585,27.7868,32858.0
2019-11-18 13:10:00,29.42,29.42,29.37,29.42,44240.0,27.7868,27.7868,27.7396,27.7868,44240.0
2019-11-18 13:20:00,29.44,29.48,29.44,29.45,10105.0,27.8057,27.8435,27.8057,27.8151,10105.0
2019-11-18 13:30:00,29.46,29.49,29.45,29.46,9466.0,27.8246,27.8529,27.8151,27.8246,9466.0
2019-11-18 13:40:00,29.46,29.48,29.43,29.47,18002.0,27.8246,27.8435,27.7963,27.834,18002.0
2019-11-18 13:50:00,29.46,29.47,29.44,29.45,16410.0,27.8246,27.834,27.8057,27.8151,16410.0
2019-11-18 14:00:00,29.46,29.47,29.42,29.45,13127.0,27.8246,27.834,27.7868,27.8151,13127.0
2019-11-18 14:10:00,29.46,29.47,29.45,29.46,18344.0,27.8246,27.834,27.8151,27.8246,18344.0
2019-11-18 14:20:00,29.46,29.49,29.45,29.46,23134.0,27.8246,27.8529,27.8151,27.8246,23134.0
2019-11-18 14:30:00,29.46,29.49,29.45,29.47,18481.0,27.8246,27.8529,27.8151,27.834,18481.0
2019-11-18 14:40:00,29.48,29.48,29.44,29.46,22600.0,27.8435,27.8435,27.8057,27.8246,22600.0
2019-11-18 14:50:00,29.46,29.48,29.42,29.42,44929.0,27.8246,27.8435,27.7868,27.7868,44929.0
2019-11-18 15:00:00,29.42,29.46,29.4,29.45,34867.0,27.7868,27.8246,27.7679,27.8151,34867.0
2019-11-18 15:10:00,29.44,29.46,29.34,29.39,115016.0,27.8057,27.8246,27.7113,27.7585,115016.0
2019-11-18 15:20:00,29.4,29.42,29.39,29.41,55982.0,27.7679,27.7868,27.7585,27.7774,55982.0
2019-11-18 15:30:00,29.41,29.42,29.39,29.4,43267.0,27.7774,27.7868,27.7585,27.7679,43267.0
2019-11-18 15:40:00,29.4,29.46,29.39,29.43,109065.0,27.7679,27.8246,27.7585,27.7963,109065.0
2019-11-18 15:50:00,29.43,29.46,29.38,29.46,323698.0,27.7963,27.8246,27.749,27.8246,323698.0
2019-11-19 09:30:00,29.5,29.57,29.48,29.54,110718.0,27.8624,27.9285,27.8435,27.9002,110718.0
2019-11-19 09:40:00,29.53,29.59,29.51,29.54,45185.0,27.8907,27.9474,27.8718,27.9002,45185.0
2019-11-19 09:50:00,29.55,29.55,29.35,29.38,31864.0,27.9096,27.9096,27.7207,27.749,31864.0
2019-11-19 10:00:00,29.37,29.4,29.25,29.3,58711.0,27.7396,27.7679,27.6262,27.6735,58711.0
2019-11-19 10:10:00,29.3,29.35,29.28,29.34,28646.0,27.6735,27.7207,27.6546,27.7113,28646.0
2019-11-19 10:20:00,29.34,29.37,29.29,29.33,37936.0,27.7113,27.7396,27.664,27.7018,37936.0
2019-11-19 10:30:00,29.36,29.36,29.23,29.26,110664.0,27.7301,27.7301,27.6074,27.6357,110664.0
2019-11-19 10:40:00,29.27,29.27,29.11,29.13,164519.0,27.6451,27.6451,27.494,27.5129,164519.0
2019-11-19 10:50:00,29.15,29.15,29.01,29.06,183879.0,27.5318,27.5318,27.3996,27.4468,183879.0
2019-11-19 11:00:00,29.06,29.06,28.99,29.01,92919.0,27.4468,27.4468,27.3807,27.3996,92919.0
2019-11-19 11:10:00,29.02,29.02,28.97,28.99,38530.0,27.409,27.409,27.3618,27.3807,38530.0
2019-11-19 11:20:00,28.99,29.14,28.98,29.07,61183.0,27.3807,27.5224,27.3712,27.4562,61183.0
2019-11-19 11:30:00,29.07,29.13,29.03,29.12,43319.0,27.4562,27.5129,27.4185,27.5035,43319.0
2019-11-19 11:40:00,29.13,29.13,29.06,29.08,31050.0,27.5129,27.5129,27.4468,27.4657,31050.0
2019-11-19 11:50:00,29.08,29.08,29.06,29.08,18816.0,27.4657,27.4657,27.4468,27.4657,18816.0
2019-11-19 12:00:00,29.08,29.12,29.01,29.02,29775.0,27.4657,27.5035,27.3996,27.409,29775.0
2019-11-19 12:10:00,29.02,29.11,29.0,29.03,71043.0,27.409,27.494,27.3901,27.4185,71043.0
2019-11-19 12:20:00,29.04,29.09,29.03,29.07,44270.0,27.4279,27.4751,27.4185,27.4562,44270.0
2019-11-19 12:30:00,29.07,29.07,28.99,29.03,127648.0,27.4562,27.4562,27.3807,27.4185,127648.0
2019-11-19 12:40:00,29.02,29.05,29.01,29.04,48793.0,27.409,27.4374,27.3996,27.4279,48793.0
2019-11-19 12:50:00,29.03,29.16,29.03,29.16,30828.0,27.4185,27.5412,27.4185,27.5412,30828.0
2019-11-19 13:00:00,29.16,29.18,29.13,29.16,61713.0,27.5412,27.5601,27.5129,27.5412,61713.0
2019-11-19 13:10:00,29.16,29.2,29.15,29.19,57596.0,27.5412,27.579,27.5318,27.5696,57596.0
2019-11-19 13:20:00,29.18,29.2,29.16,29.19,27524.0,27.5601,27.579,27.5412,27.5696,27524.0
2019-11-19 13:30:00,29.18,29.19,29.16,29.18,20389.0,27.5601,27.5696,27.5412,27.5601,20389.0
2019-11-19 13:40:00,29.19,29.21,29.17,29.21,33306.0,27.5696,27.5885,27.5507,27.5885,33306.0
2019-11-19 13:50:00,29.21,29.21,29.14,29.15,25063.0,27.5885,27.5885,27.5224,27.5318,25063.0
2019-11-19 14:00:00,29.15,29.24,29.15,29.23,32410.0,27.5318,27.6168,27.5318,27.6074,32410.0
2019-11-19 14:10:00,29.23,29.23,29.17,29.2,31893.0,27.6074,27.6074,27.5507,27.579,31893.0
2019-11-19 14:20:00,29.2,29.21,29.16,29.18,32077.0,27.579,27.5885,27.5412,27.5601,32077.0
2019-11-19 14:30:00,29.18,29.19,29.16,29.18,25077.0,27.5601,27.5696,27.5412,27.5601,25077.0
2019-11-19 14:40:00,29.18,29.18,29.13,29.16,29266.0,27.5601,27.5601,27.5129,27.5412,29266.0
2019-11-19 14:50:00,29.15,29.21,29.15,29.2,45639.0,27.5318,27.5885,27.5318,27.579,45639.0
2019-11-19 15:00:00,29.2,29.24,29.19,29.21,125675.0,27.579,27.6168,27.5696,27.5885,125675.0
2019-11-19 15:10:00,29.21,29.22,29.18,29.21,25195.0,27.5885,27.5979,27.5601,27.5885,25195.0
2019-11-19 15:20:00,29.22,29.22,29.17,29.21,34978.0,27.5979,27.5979,27.5507,27.5885,34978.0
2019-11-19 15:30:00,29.21,29.23,29.19,29.21,56876.0,27.5885,27.6074,27.5696,27.5885,56876.0
2019-11-19 15:40:00,29.22,29.22,29.17,29.18,74213.0,27.5979,27.5979,27.5507,27.5601,74213.0
2019-11-19 15:50:00,29.17,29.17,29.11,29.11,187690.0,27.5507,27.5507,27.494,27.494,187690.0
2019-11-20 09:30:00,29.08,29.31,29.0,29.24,85845.0,27.4657,27.6829,27.3901,27.6168,85845.0
2019-11-20 09:40:00,29.25,29.38,29.21,29.31,52439.0,27.6262,27.749,27.5885,27.6829,52439.0
2019-11-20 09:50:00,29.32,29.36,29.26,29.28,41332.0,27.6924,27.7301,27.6357,27.6546,41332.0
2019-11-20 10:00:00,29.28,29.33,29.23,29.25,23764.0,27.6546,27.7018,27.6074,27.6262,23764.0
2019-11-20 10:10:00,29.25,29.26,29.08,29.09,46414.0,27.6262,27.6357,27.4657,27.4751,46414.0
2019-11-20 10:20:00,29.1,29.15,29.08,29.09,39318.0,27.4846,27.5318,27.4657,27.4751,39318.0
2019-11-20 10:30:00,29.1,29.12,29.05,29.06,41124.0,27.4846,27.5035,27.4374,27.4468,41124.0
2019-11-20 10:40:00,29.06,29.1,29.02,29.07,33894.0,27.4468,27.4846,27.409,27.4562,33894.0
2019-11-20 10:50:00,29.08,29.14,29.07,29.11,31926.0,27.4657,27.5224,27.4562,27.494,31926.0
2019-11-20 11:00:00,29.1,29.2,29.09,29.19,25240.0,27.4846,27.579,27.4751,27.5696,25240.0
2019-11-20 11:10:00,29.19,29.24,29.15,29.24,18180.0,27.5696,27.6168,27.5318,27.6168,18180.0
2019-11-20 11:20:00,29.24,29.26,29.15,29.22,39934.0,27.6168,27.6357,27.5318,27.5979,39934.0
2019-11-20 11:30:00,29.21,29.23,29.17,29.2,28562.0,27.5885,27.6074,27.5507,27.579,28562.0
2019-11-20 11:40:00,29.21,29.23,29.18,29.21,23486.0,27.5885,27.6074,27.5601,27.5885,23486.0
2019-11-20 11:50:00,29.21,29.27,29.2,29.24,20286.0,27.5885,27.6451,27.579,27.6168,20286.0
2019-11-20 12:00:00,29.24,29.24,29.22,29.24,28964.0,27.6168,27.6168,27.5979,27.6168,28964.0
2019-11-20 12:10:00,29.24,29.28,29.17,29.2,32843.0,27.6168,27.6546,27.5507,27.579,32843.0
2019-11-20 12:20:00,29.2,29.25,29.19,29.22,21152.0,27.579,27.6262,27.5696,27.5979,21152.0
2019-11-20 12:30:00,29.21,29.28,29.2,29.27,15382.0,27.5885,27.6546,27.579,27.6451,15382.0
2019-11-20 12:40:00,29.27,29.27,29.22,29.27,20738.0,27.6451,27.6451,27.5979,27.6451,20738.0
2019-11-20 12:50:00,29.27,29.29,29.04,29.09,41734.0,27.6451,27.664,27.4279,27.4751,41734.0
2019-11-20 13:00:00,29.09,29.11,29.03,29.04,12153.0,27.4751,27.494,27.4185,27.4279,12153.0
2019-11-20 13:10:00,29.03,29.03,28.95,29.0,37845.0,27.4185,27.4185,27.3429,27.3901,37845.0
2019-11-20 13:20:00,29.01,29.14,29.0,29.08,34380.0,27.3996,27.5224,27.3901,27.4657,34380.0
2019-11-20 13:30:00,29.08,29.18,29.05,29.15,213507.0,27.4657,27.5601,27.4374,27.5318,213507.0
2019-11-20 13:40:00,29.14,29.24,29.13,29.24,39454.0,27.5224,27.6168,27.5129,27.6168,39454.0
2019-11-20 13:50:00,29.24,29.33,29.23,29.32,27238.0,27.6168,27.7018,27.6074,27.6924,27238.0
2019-11-20 14:00:00,29.34,29.38,29.31,29.34,19350.0,27.7113,27.749,27.6829,27.7113,19350.0
2019-11-20 14:10:00,29.34,29.38,29.32,29.36,18239.0,27.7113,27.749,27.6924,27.7301,18239.0
2019-11-20 14:20:00,29.36,29.37,29.31,29.36,20082.0,27.7301,27.7396,27.6829,27.7301,20082.0
2019-11-20 14:30:00,29.37,29.4,29.35,29.37,23263.0,27.7396,27.7679,27.7207,27.7396,23263.0
2019-11-20 14:40:00,29.38,29.38,29.33,29.36,21452.0,27.749,27.749,27.7018,27.7301,21452.0
2019-11-20 14:50:00,29.36,29.39,29.35,29.38,29108.0,27.7301,27.7585,27.7207,27.749,29108.0
2019-11-20 15:00:00,29.39,29.42,29.37,29.41,22569.0,27.7585,27.7868,27.7396,27.7774,22569.0
2019-11-20 15:10:00,29.42,29.44,29.4,29.41,27243.0,27.7868,27.8057,27.7679,27.7774,27243.0
2019-11-20 15:20:00,29.41,29.45,29.4,29.43,36948.0,27.7774,27.8151,27.7679,27.7963,36948.0
2019-11-20 15:30:00,29.42,29.43,29.39,29.4,37654.0,27.7868,27.7963,27.7585,27.7679,37654.0
2019-11-20 15:40:00,29.4,29.42,29.37,29.37,89069.0,27.7679,27.7868,27.7396,27.7396,89069.0
2019-11-20 15:50:00,29.37,29.4,29.31,29.32,225745.0,27.7396,27.7679,27.6829,27.6924,225745.0
2019-11-21 09:30:00,29.45,29.5,29.29,29.49,62002.0,27.8151,27.8624,27.664,27.8529,62002.0
2019-11-21 09:40:00,29.47,29.54,29.46,29.48,96409.0,27.834,27.9002,27.8246,27.8435,96409.0
2019-11-21 09:50:00,29.5,29.54,29.31,29.31,15036.0,27.8624,27.9002,27.6829,27.6829,15036.0
2019-11-21 10:00:00,29.31,29.48,29.31,29.45,24920.0,27.6829,27.8435,27.6829,27.8151,24920.0
2019-11-21 10:10:00,29.43,29.44,29.36,29.36,51785.0,27.7963,27.8057,27.7301,27.7301,51785.0
2019-11-21 10:20:00,29.36,29.43,29.34,29.41,28634.0,27.7301,27.7963,27.7113,27.7774,28634.0
2019-11-21 10:30:00,29.41,29.48,29.38,29.45,33014.0,27.7774,27.8435,27.749,27.8151,33014.0
2019-11-21 10:40:00,29.46,29.48,29.43,29.43,32173.0,27.8246,27.8435,27.7963,27.7963,32173.0
2019-11-21 10:50:00,29.43,29.44,29.39,29.41,23059.0,27.7963,27.8057,27.7585,27.7774,23059.0
2019-11-21 11:00:00,29.42,29.47,29.4,29.44,23730.0,27.7868,27.834,27.7679,27.8057,23730.0
2019-11-21 11:10:00,29.44,29.47,29.39,29.4,20506.0,27.8057,27.834,27.7585,27.7679,20506.0
2019-11-21 11:20:00,29.39,29.4,29.27,29.29,24434.0,27.7585,27.7679,27.6451,27.664,24434.0
2019-11-21 11:30:00,29.28,29.32,29.24,29.25,13647.0,27.6546,27.6924,27.6168,27.6262,13647.0
2019-11-21 11:40:00,29.27,29.28,29.22,29.25,9030.0,27.6451,27.6546,27.5979,27.6262,9030.0
2019-11-21 11:50:00,29.25,29.25,29.18,29.18,8928.0,27.6262,27.6262,27.5601,27.5601,8928.0
2019-11-21 12:00:00,29.18,29.29,29.16,29.25,10606.0,27.5601,27.664,27.5412,27.6262,10606.0
2019-11-21 12:10:00,29.25,29.3,29.25,29.29,9476.0,27.6262,27.6735,27.6262,27.664,9476.0
2019-11-21 12:20:00,29.29,29.34,29.28,29.31,16247.0,27.664,27.7113,27.6546,27.6829,16247.0
2019-11-21 12:30:00,29.31,29.37,29.29,29.33,11902.0,27.6829,27.7396,27.664,27.7018,11902.0
2019-11-21 12:40:00,29.32,29.34,29.27,29.3,15913.0,27.6924,27.7113,27.6451,27.6735,15913.0
2019-11-21 12:50:00,29.29,29.32,29.26,29.26,40129.0,27.664,27.6924,27.6357,27.6357,40129.0
2019-11-21 13:00:00,29.26,29.29,29.24,29.24,6281.0,27.6357,27.664,27.6168,27.6168,6281.0
2019-11-21 13:10:00,29.23,29.24,29.2,29.21,13467.0,27.6074,27.6168,27.579,27.5885,13467.0
2019-11-21 13:20:00,29.2,29.23,29.19,29.21,13967.0,27.579,27.6074,27.5696,27.5885,13967.0
2019-11-21 13:30:00,29.21,29.22,29.18,29.21,13069.0,27.5885,27.5979,27.5601,27.5885,13069.0
2019-11-21 13:40:00,29.21,29.21,29.18,29.21,16932.0,27.5885,27.5885,27.5601,27.5885,16932.0
2019-11-21 13:50:00,29.21,29.22,29.15,29.16,20225.0,27.5885,27.5979,27.5318,27.5412,20225.0
2019-11-21 14:00:00,29.16,29.22,29.16,29.21,19895.0,27.5412,27.5979,27.5412,27.5885,19895.0
2019-11-21 14:10:00,29.2,29.22,29.15,29.16,11482.0,27.579,27.5979,27.5318,27.5412,11482.0
2019-11-21 14:20:00,29.15,29.16,29.12,29.13,13146.0,27.5318,27.5412,27.5035,27.5129,13146.0
2019-11-21 14:30:00,29.12,29.14,29.09,29.09,26299.0,27.5035,27.5224,27.4751,27.4751,26299.0
2019-11-21 14:40:00,29.09,29.1,29.07,29.09,13816.0,27.4751,27.4846,27.4562,27.4751,13816.0
2019-11-21 14:50:00,29.1,29.1,29.06,29.09,16430.0,27.4846,27.4846,27.4468,27.4751,16430.0
2019-11-21 15:00:00,29.09,29.1,29.05,29.05,12416.0,27.4751,27.4846,27.4374,27.4374,12416.0
2019-11-21 15:10:00,29.06,29.15,29.06,29.11,29437.0,27.4468,27.5318,27.4468,27.494,29437.0
2019-11-21 15:20:00,29.11,29.12,29.07,29.08,17509.0,27.494,27.5035,27.4562,27.4657,17509.0
2019-11-21 15:30:00,29.08,29.08,29.04,29.07,41387.0,27.4657,27.4657,27.4279,27.4562,41387.0
2019-11-21 15:40:00,29.07,29.13,29.06,29.1,53442.0,27.4562,27.5129,27.4468,27.4846,53442.0
2019-11-21 15:50:00,29.1,29.1,29.02,29.05,196511.0,27.4846,27.4846,27.409,27.4374,196511.0
2019-11-22 09:30:00,29.16,29.26,29.16,29.25,32395.0,27.5412,27.6357,27.5412,27.6262,32395.0
2019-11-22 09:40:00,29.24,29.31,29.19,29.31,39664.0,27.6168,27.6829,27.5696,27.6829,39664.0
2019-11-22 09:50:00,29.3,29.36,29.27,29.31,25748.0,27.6735,27.7301,27.6451,27.6829,25748.0
2019-11-22 10:00:00,29.3,29.31,29.19,29.21,34916.0,27.6735,27.6829,27.5696,27.5885,34916.0
2019-11-22 10:10:00,29.21,29.24,29.08,29.09,29028.0,27.5885,27.6168,27.4657,27.4751,29028.0
2019-11-22 10:20:00,29.09,29.16,29.09,29.14,12695.0,27.4751,27.5412,27.4751,27.5224,12695.0
2019-11-22 10:30:00,29.14,29.15,29.09,29.12,30759.0,27.5224,27.5318,27.4751,27.5035,30759.0
2019-11-22 10:40:00,29.13,29.14,29.06,29.13,30270.0,27.5129,27.5224,27.4468,27.5129,30270.0
2019-11-22 10:50:00,29.12,29.13,29.09,29.11,19650.0,27.5035,27.5129,27.4751,27.494,19650.0
2019-11-22 11:00:00,29.11,29.12,29.06,29.09,17878.0,27.494,27.5035,27.4468,27.4751,17878.0
2019-11-22 11:10:00,29.08,29.12,29.05,29.08,15561.0,27.4657,27.5035,27.4374,27.4657,15561.0
2019-11-22 11:20:00,29.08,29.12,29.07,29.1,18017.0,27.4657,27.5035,27.4562,27.4846,18017.0
2019-11-22 11:30:00,29.1,29.11,29.08,29.1,10097.0,27.4846,27.494,27.4657,27.4846,10097.0
2019-11-22 11:40:00,29.1,29.14,29.09,29.13,14140.0,27.4846,27.5224,27.4751,27.5129,14140.0
2019-11-22 11:50:00,29.13,29.16,29.1,29.11,17833.0,27.5129,27.5412,27.4846,27.494,17833.0
2019-11-22 12:00:00,29.11,29.16,29.11,29.14,11536.0,27.494,27.5412,27.494,27.5224,11536.0
2019-11-22 12:10:00,29.13,29.13,29.07,29.09,14874.0,27.5129,27.5129,27.4562,27.4751,14874.0
2019-11-22 12:20:00,29.09,29.14,29.08,29.1,15075.0,27.4751,27.5224,27.4657,27.4846,15075.0
2019-11-22 12:30:00,29.1,29.1,29.05,29.05,16814.0,27.4846,27.4846,27.4374,27.4374,16814.0
2019-11-22 12:40:00,29.05,29.09,29.05,29.09,9339.0,27.4374,27.4751,27.4374,27.4751,9339.0
2019-11-22 12:50:00,29.09,29.12,29.08,29.12,9394.0,27.4751,27.5035,27.4657,27.5035,9394.0
2019-11-22 13:00:00,29.12,29.16,29.12,29.15,11618.0,27.5035,27.5412,27.5035,27.5318,11618.0
2019-11-22 13:10:00,29.14,29.2,29.14,29.2,10522.0,27.5224,27.579,27.5224,27.579,10522.0
2019-11-22 13:20:00,29.2,29.21,29.17,29.17,10317.0,27.579,27.5885,27.5507,27.5507,10317.0
2019-11-22 13:30:00,29.16,29.2,29.16,29.19,11165.0,27.5412,27.579,27.5412,27.5696,11165.0
2019-11-22 13:40:00,29.2,29.21,29.19,29.2,9631.0,27.579,27.5885,27.5696,27.579,9631.0
2019-11-22 13:50:00,29.2,29.2,29.17,29.19,12305.0,27.579,27.579,27.5507,27.5696,12305.0
2019-11-22 14:00:00,29.18,29.18,29.14,29.15,12881.0,27.5601,27.5601,27.5224,27.5318,12881.0
2019-11-22 14:10:00,29.14,29.14,29.11,29.12,13994.0,27.5224,27.5224,27.494,27.5035,13994.0
2019-11-22 14:20:00,29.12,29.17,29.11,29.15,15608.0,27.5035,27.5507,27.494,27.5318,15608.0
2019-11-22 14:30:00,29.15,29.15,29.09,29.1,12621.0,27.5318,27.5318,27.4751,27.4846,12621.0
2019-11-22 14:40:00,29.09,29.1,29.06,29.07,50124.0,27.4751,27.4846,27.4468,27.4562,50124.0
2019-11-22 14:50:00,29.07,29.08,29.06,29.07,39107.0,27.4562,27.4657,27.4468,27.4562,39107.0
2019-11-22 15:00:00,29.07,29.14,29.07,29.11,27680.0,27.4562,27.5224,27.4562,27.494,27680.0
2019-11-22 15:10:00,29.12,29.13,29.07,29.09,15809.0,27.5035,27.5129,27.4562,27.4751,15809.0
2019-11-22 15:20:00,29.09,29.12,29.08,29.11,7652.0,27.4751,27.5035,27.4657,27.494,7652.0
2019-11-22 15:30:00,29.11,29.17,29.11,29.16,15928.0,27.494,27.5507,27.494,27.5412,15928.0
2019-11-22 15:40:00,29.15,29.19,29.12,29.13,42251.0,27.5318,27.5696,27.5035,27.5129,42251.0
2019-11-22 15:50:00,29.12,29.15,29.09,29.14,128069.0,27.5035,27.5318,27.4751,27.5224,128069.0
2019-11-25 09:30:00,29.2,29.25,29.1,29.24,50390.0,27.579,27.6262,27.4846,27.6168,50390.0
2019-11-25 09:40:00,29.26,29.26,29.19,29.21,40216.0,27.6357,27.6357,27.5696,27.5885,40216.0
2019-11-25 09:50:00,29.21,29.34,29.21,29.3,45490.0,27.5885,27.7113,27.5885,27.6735,45490.0
2019-11-25 10:00:00,29.29,29.3,29.22,29.3,26019.0,27.664,27.6735,27.5979,27.6735,26019.0
2019-11-25 10:10:00,29.3,29.32,29.25,29.29,30450.0,27.6735,27.6924,27.6262,27.664,30450.0
2019-11-25 10:20:00,29.29,29.37,29.27,29.35,53124.0,27.664,27.7396,27.6451,27.7207,53124.0
2019-11-25 10:30:00,29.35,29.37,29.32,29.35,32728.0,27.7207,27.7396,27.6924,27.7207,32728.0
2019-11-25 10:40:00,29.35,29.38,29.31,29.33,44509.0,27.7207,27.749,27.6829,27.7018,44509.0
2019-11-25 10:50:00,29.33,29.41,29.32,29.41,52735.0,27.7018,27.7774,27.6924,27.7774,52735.0
2019-11-25 11:00:00,29.42,29.45,29.4,29.42,25937.0,27.7868,27.8151,27.7679,27.7868,25937.0
2019-11-25 11:10:00,29.43,29.44,29.36,29.38,30797.0,27.7963,27.8057,27.7301,27.749,30797.0
2019-11-25 11:20:00,29.37,29.49,29.31,29.41,64371.0,27.7396,27.8529,27.6829,27.7774,64371.0
2019-11-25 11:30:00,29.42,29.47,29.42,29.45,25379.0,27.7868,27.834,27.7868,27.8151,25379.0
2019-11-25 11:40:00,29.45,29.48,29.43,29.43,29037.0,27.8151,27.8435,27.7963,27.7963,29037.0
2019-11-25 11:50:00,29.44,29.46,29.43,29.45,29474.0,27.8057,27.8246,27.7963,27.8151,29474.0
2019-11-25 12:00:00,29.45,29.48,29.44,29.46,16938.0,27.8151,27.8435,27.8057,27.8246,16938.0
2019-11-25 12:10:00,29.46,29.48,29.44,29.48,11130.0,27.8246,27.8435,27.8057,27.8435,11130.0
2019-11-25 12:20:00,29.47,29.48,29.47,29.48,19154.0,27.834,27.8435,27.834,27.8435,19154.0
2019-11-25 12:30:00,29.48,29.5,29.45,29.48,71540.0,27.8435,27.8624,27.8151,27.8435,71540.0
2019-11-25 12:40:00,29.48,29.49,29.45,29.48,38319.0,27.8435,27.8529,27.8151,27.8435,38319.0
2019-11-25 12:50:00,29.47,29.49,29.43,29.44,55074.0,27.834,27.8529,27.7963,27.8057,55074.0
2019-11-25 13:00:00,29.44,29.47,29.44,29.45,17261.0,27.8057,27.834,27.8057,27.8151,17261.0
2019-11-25 13:10:00,29.44,29.46,29.44,29.45,16881.0,27.8057,27.8246,27.8057,27.8151,16881.0
2019-11-25 13:20:00,29.45,29.46,29.43,29.43,19724.0,27.8151,27.8246,27.7963,27.7963,19724.0
2019-11-25 13:30:00,29.43,29.47,29.43,29.46,44262.0,27.7963,27.834,27.7963,27.8246,44262.0
2019-11-25 13:40:00,29.46,29.5,29.46,29.46,28640.0,27.8246,27.8624,27.8246,27.8246,28640.0
2019-11-25 13:50:00,29.46,29.48,29.46,29.47,13210.0,27.8246,27.8435,27.8246,27.834,13210.0
2019-11-25 14:00:00,29.47,29.49,29.46,29.48,25492.0,27.834,27.8529,27.8246,27.8435,25492.0
2019-11-25 14:10:00,29.48,29.49,29.47,29.47,13615.0,27.8435,27.8529,27.834,27.834,13615.0
2019-11-25 14:20:00,29.48,29.48,29.46,29.47,27111.0,27.8435,27.8435,27.8246,27.834,27111.0
2019-11-25 14:30:00,29.48,29.48,29.44,29.47,24350.0,27.8435,27.8435,27.8057,27.834,24350.0
2019-11-25 14:40:00,29.48,29.48,29.44,29.46,25948.0,27.8435,27.8435,27.8057,27.8246,25948.0
2019-11-25 14:50:00,29.45,29.46,29.42,29.42,15399.0,27.8151,27.8246,27.7868,27.7868,15399.0
2019-11-25 15:00:00,29.42,29.47,29.4,29.46,32636.0,27.7868,27.834,27.7679,27.8246,32636.0
2019-11-25 15:10:00,29.47,29.5,29.46,29.48,40374.0,27.834,27.8624,27.8246,27.8435,40374.0
2019-11-25 15:20:00,29.49,29.5,29.48,29.49,33287.0,27.8529,27.8624,27.8435,27.8529,33287.0
2019-11-25 15:30:00,29.48,29.5,29.48,29.5,88382.0,27.8435,27.8624,27.8435,27.8624,88382.0
2019-11-25 15:40:00,29.5,29.61,29.49,29.59,238955.0,27.8624,27.9663,27.8529,27.9474,238955.0
2019-11-25 15:50:00,29.6,29.6,29.52,29.54,258174.0,27.9568,27.9568,27.8813,27.9002,258174.0
2019-11-26 09:30:00,29.46,29.71,29.44,29.64,141369.0,27.8246,28.0607,27.8057,27.9946,141369.0
2019-11-26 09:40:00,29.64,29.71,29.62,29.7,33636.0,27.9946,28.0607,27.9757,28.0513,33636.0
2019-11-26 09:50:00,29.7,29.74,29.65,29.71,57525.0,28.0513,28.089,28.004,28.0607,57525.0
2019-11-26 10:00:00,29.73,29.79,29.64,29.66,60673.0,28.0796,28.1363,27.9946,28.0135,60673.0
2019-11-26 10:10:00,29.65,29.66,29.58,29.59,36334.0,28.004,28.0135,27.9379,27.9474,36334.0
2019-11-26 10:20:00,29.59,29.65,29.59,29.6,18419.0,27.9474,28.004,27.9474,27.9568,18419.0
2019-11-26 10:30:00,29.59,29.63,29.58,29.59,16359.0,27.9474,27.9852,27.9379,27.9474,16359.0
2019-11-26 10:40:00,29.59,29.65,29.58,29.64,34926.0,27.9474,28.004,27.9379,27.9946,34926.0
2019-11-26 10:50:00,29.64,29.65,29.58,29.6,11562.0,27.9946,28.004,27.9379,27.9568,11562.0
2019-11-26 11:00:00,29.6,29.65,29.58,29.6,19036.0,27.9568,28.004,27.9379,27.9568,19036.0
2019-11-26 11:10:00,29.6,29.6,29.58,29.59,10424.0,27.9568,27.9568,27.9379,27.9474,10424.0
2019-11-26 11:20:00,29.59,29.66,29.56,29.66,33095.0,27.9474,28.0135,27.919,28.0135,33095.0
2019-11-26 11:30:00,29.65,29.65,29.57,29.6,17367.0,28.004,28.004,27.9285,27.9568,17367.0
2019-11-26 11:40:00,29.6,29.61,29.59,29.61,8369.0,27.9568,27.9663,27.9474,27.9663,8369.0
2019-11-26 11:50:00,29.6,29.64,29.59,29.63,10461.0,27.9568,27.9946,27.9474,27.9852,10461.0
2019-11-26 12:00:00,29.63,29.66,29.62,29.66,12720.0,27.9852,28.0135,27.9757,28.0135,12720.0
2019-11-26 12:10:00,29.66,29.68,29.66,29.67,11540.0,28.0135,28.0324,28.0135,28.0229,11540.0
2019-11-26 12:20:00,29.67,29.67,29.62,29.65,18016.0,28.0229,28.0229,27.9757,28.004,18016.0
2019-11-26 12:30:00,29.64,29.67,29.63,29.63,11313.0,27.9946,28.0229,27.9852,27.9852,11313.0
2019-11-26 12:40:00,29.63,29.65,29.62,29.64,19605.0,27.9852,28.004,27.9757,27.9946,19605.0
2019-11-26 12:50:00,29.64,29.65,29.57,29.58,14757.0,27.9946,28.004,27.9285,27.9379,14757.0
2019-11-26 13:00:00,29.59,29.61,29.58,29.61,9727.0,27.9474,27.9663,27.9379,27.9663,9727.0
2019-11-26 13:10:00,29.6,29.61,29.58,29.6,10122.0,27.9568,27.9663,27.9379,27.9568,10122.0
2019-11-26 13:20:00,29.6,29.61,29.57,29.58,12741.0,27.9568,27.9663,27.9285,27.9379,12741.0
2019-11-26 13:30:00,29.58,29.64,29.57,29.64,20940.0,27.9379,27.9946,27.9285,27.9946,20940.0
2019-11-26 13:40:00,29.64,29.64,29.61,29.62,16569.0,27.9946,27.9946,27.9663,27.9757,16569.0
2019-11-26 13:50:00,29.62,29.64,29.61,29.63,16944.0,27.9757,27.9946,27.9663,27.9852,16944.0
2019-11-26 14:00:00,29.64,29.65,29.63,29.65,15020.0,27.9946,28.004,27.9852,28.004,15020.0
2019-11-26 14:10:00,29.65,29.66,29.62,29.65,32296.0,28.004,28.0135,27.9757,28.004,32296.0
2019-11-26 14:20:00,29.64,29.66,29.63,29.66,32425.0,27.9946,28.0135,27.9852,28.0135,32425.0
2019-11-26 14:30:00,29.66,29.75,29.64,29.75,49541.0,28.0135,28.0985,27.9946,28.0985,49541.0
2019-11-26 14:40:00,29.75,29.75,29.72,29.74,36013.0,28.0985,28.0985,28.0702,28.089,36013.0
2019-11-26 14:50:00,29.75,29.79,29.74,29.77,51101.0,28.0985,28.1363,28.089,28.1174,51101.0
2019-11-26 15:00:00,29.77,29.78,29.7,29.71,40517.0,28.1174,28.1268,28.0513,28.0607,40517.0
2019-11-26 15:10:00,29.71,29.71,29.67,29.7,30768.0,28.0607,28.0607,28.0229,28.0513,30768.0
2019-11-26 15:20:00,29.7,29.7,29.63,29.63,18915.0,28.0513,28.0513,27.9852,27.9852,18915.0
2019-11-26 15:30:00,29.63,29.68,29.62,29.67,39817.0,27.9852,28.0324,27.9757,28.0229,39817.0
2019-11-26 15:40:00,29.66,29.7,29.65,29.69,66062.0,28.0135,28.0513,28.004,28.0418,66062.0
2019-11-26 15:50:00,29.69,29.7,29.64,29.67,264309.0,28.0418,28.0513,27.9946,28.0229,264309.0
2019-11-27 09:30:00,29.78,29.78,29.38,29.39,46798.0,28.1268,28.1268,27.749,27.7585,46798.0
2019-11-27 09:40:00,29.39,29.62,29.39,29.59,32692.0,27.7585,27.9757,27.7585,27.9474,32692.0
2019-11-27 09:50:00,29.59,29.64,29.54,29.56,28244.0,27.9474,27.9946,27.9002,27.919,28244.0
2019-11-27 10:00:00,29.55,29.56,29.48,29.51,50115.0,27.9096,27.919,27.8435,27.8718,50115.0
2019-11-27 10:10:00,29.51,29.63,29.48,29.61,40249.0,27.8718,27.9852,27.8435,27.9663,40249.0
2019-11-27 10:20:00,29.62,29.71,29.59,29.68,80055.0,27.9757,28.0607,27.9474,28.0324,80055.0
2019-11-27 10:30:00,29.69,29.71,29.62,29.63,46458.0,28.0418,28.0607,27.9757,27.9852,46458.0
2019-11-27 10:40:00,29.63,29.72,29.63,29.7,38986.0,27.9852,28.0702,27.9852,28.0513,38986.0
2019-11-27 10:50:00,29.69,29.75,29.69,29.75,23775.0,28.0418,28.0985,28.0418,28.0985,23775.0
2019-11-27 11:00:00,29.74,29.78,29.74,29.78,33507.0,28.089,28.1268,28.089,28.1268,33507.0
2019-11-27 11:10:00,29.78,29.79,29.74,29.79,35325.0,28.1268,28.1363,28.089,28.1363,35325.0
2019-11-27 11:20:00,29.78,29.83,29.74,29.83,37054.0,28.1268,28.1741,28.089,28.1741,37054.0
2019-11-27 11:30:00,29.82,29.85,29.82,29.84,42148.0,28.1646,28.1929,28.1646,28.1835,42148.0
2019-11-27 11:40:00,29.83,29.85,29.83,29.84,25780.0,28.1741,28.1929,28.1741,28.1835,25780.0
2019-11-27 11:50:00,29.83,29.86,29.8,29.86,47280.0,28.1741,28.2024,28.1457,28.2024,47280.0
2019-11-27 12:00:00,29.85,29.87,29.8,29.84,48302.0,28.1929,28.2118,28.1457,28.1835,48302.0
2019-11-27 12:10:00,29.84,29.85,29.8,29.83,30894.0,28.1835,28.1929,28.1457,28.1741,30894.0
2019-11-27 12:20:00,29.82,29.84,29.78,29.79,63187.0,28.1646,28.1835,28.1268,28.1363,63187.0
2019-11-27 12:30:00,29.78,29.83,29.76,29.8,50314.0,28.1268,28.1741,28.1079,28.1457,50314.0
2019-11-27 12:40:00,29.8,29.81,29.79,29.8,16594.0,28.1457,28.1552,28.1363,28.1457,16594.0
2019-11-27 12:50:00,29.79,29.8,29.75,29.77,49880.0,28.1363,28.1457,28.0985,28.1174,49880.0
2019-11-27 13:00:00,29.78,29.81,29.77,29.8,35320.0,28.1268,28.1552,28.1174,28.1457,35320.0
2019-11-27 13:10:00,29.8,29.84,29.77,29.83,92642.0,28.1457,28.1835,28.1174,28.1741,92642.0
2019-11-27 13:20:00,29.82,29.84,29.81,29.81,46562.0,28.1646,28.1835,28.1552,28.1552,46562.0
2019-11-27 13:30:00,29.82,29.83,29.8,29.83,25772.0,28.1646,28.1741,28.1457,28.1741,25772.0
2019-11-27 13:40:00,29.83,29.83,29.79,29.8,19344.0,28.1741,28.1741,28.1363,28.1457,19344.0
2019-11-27 13:50:00,29.8,29.82,29.78,29.8,28345.0,28.1457,28.1646,28.1268,28.1457,28345.0
2019-11-27 14:00:00,29.8,29.82,29.77,29.79,28526.0,28.1457,28.1646,28.1174,28.1363,28526.0
2019-11-27 14:10:00,29.79,29.8,29.77,29.79,15674.0,28.1363,28.1457,28.1174,28.1363,15674.0
2019-11-27 14:20:00,29.79,29.79,29.77,29.79,25106.0,28.1363,28.1363,28.1174,28.1363,25106.0
2019-11-27 14:30:00,29.79,29.79,29.77,29.78,28922.0,28.1363,28.1363,28.1174,28.1268,28922.0
2019-11-27 14:40:00,29.78,29.81,29.76,29.8,38284.0,28.1268,28.1552,28.1079,28.1457,38284.0
2019-11-27 14:50:00,29.8,29.81,29.77,29.8,41198.0,28.1457,28.1552,28.1174,28.1457,41198.0
2019-11-27 15:00:00,29.8,29.82,29.77,29.78,41113.0,28.1457,28.1646,28.1174,28.1268,41113.0
2019-11-27 15:10:00,29.78,29.78,29.74,29.76,31022.0,28.1268,28.1268,28.089,28.1079,31022.0
2019-11-27 15:20:00,29.76,29.76,29.74,29.75,30028.0,28.1079,28.1079,28.089,28.0985,30028.0
2019-11-27 15:30:00,29.75,29.77,29.73,29.75,89560.0,28.0985,28.1174,28.0796,28.0985,89560.0
2019-11-27 15:40:00,29.75,29.78,29.74,29.77,75242.0,28.0985,28.1268,28.089,28.1174,75242.0
2019-11-27 15:50:00,29.77,29.8,29.75,29.77,345494.0,28.1174,28.1457,28.0985,28.1174,345494.0
2019-11-29 09:30:00,29.76,29.85,29.74,29.85,33965.0,28.1079,28.1929,28.089,28.1929,33965.0
2019-11-29 09:40:00,29.84,29.85,29.75,29.84,12771.0,28.1835,28.1929,28.0985,28.1835,12771.0
2019-11-29 09:50:00,29.85,29.88,29.81,29.87,30105.0,28.1929,28.2213,28.1552,28.2118,30105.0
2019-11-29 10:00:00,29.87,29.87,29.82,29.84,14455.0,28.2118,28.2118,28.1646,28.1835,14455.0
2019-11-29 10:10:00,29.84,29.86,29.83,29.85,16169.0,28.1835,28.2024,28.1741,28.1929,16169.0
2019-11-29 10:20:00,29.84,29.87,29.79,29.81,37524.0,28.1835,28.2118,28.1363,28.1552,37524.0
2019-11-29 10:30:00,29.82,29.83,29.73,29.8,49003.0,28.1646,28.1741,28.0796,28.1457,49003.0
2019-11-29 10:40:00,29.8,29.82,29.79,29.8,9795.0,28.1457,28.1646,28.1363,28.1457,9795.0
2019-11-29 10:50:00,29.8,29.81,29.75,29.75,18765.0,28.1457,28.1552,28.0985,28.0985,18765.0
2019-11-29 11:00:00,29.76,29.78,29.74,29.76,20096.0,28.1079,28.1268,28.089,28.1079,20096.0
2019-11-29 11:10:00,29.76,29.77,29.75,29.77,9160.0,28.1079,28.1174,28.0985,28.1174,9160.0
2019-11-29 11:20:00,29.77,29.77,29.75,29.76,9775.0,28.1174,28.1174,28.0985,28.1079,9775.0
2019-11-29 11:30:00,29.76,29.78,29.75,29.77,11578.0,28.1079,28.1268,28.0985,28.1174,11578.0
2019-11-29 11:40:00,29.76,29.76,29.67,29.67,11704.0,28.1079,28.1079,28.0229,28.0229,11704.0
2019-11-29 11:50:00,29.67,29.67,29.61,29.64,32786.0,28.0229,28.0229,27.9663,27.9946,32786.0
2019-11-29 12:00:00,29.64,29.69,29.63,29.68,17320.0,27.9946,28.0418,27.9852,28.0324,17320.0
2019-11-29 12:10:00,29.68,29.68,29.63,29.65,12828.0,28.0324,28.0324,27.9852,28.004,12828.0
2019-11-29 12:20:00,29.65,29.66,29.62,29.63,10999.0,28.004,28.0135,27.9757,27.9852,10999.0
2019-11-29 12:30:00,29.62,29.63,29.58,29.59,34528.0,27.9757,27.9852,27.9379,27.9474,34528.0
2019-11-29 12:40:00,29.59,29.59,29.55,29.57,21019.0,27.9474,27.9474,27.9096,27.9285,21019.0
2019-11-29 12:50:00,29.57,29.57,29.43,29.49,99773.0,27.9285,27.9285,27.7963,27.8529,99773.0
2019-12-02 09:30:00,29.5,29.5,29.23,29.24,83325.0,27.8624,27.8624,27.6074,27.6168,83325.0
2019-12-02 09:40:00,29.24,29.41,29.22,29.36,21052.0,27.6168,27.7774,27.5979,27.7301,21052.0
2019-12-02 09:50:00,29.36,29.4,29.28,29.33,25499.0,27.7301,27.7679,27.6546,27.7018,25499.0
2019-12-02 10:00:00,29.28,29.33,29.14,29.22,22158.0,27.6546,27.7018,27.5224,27.5979,22158.0
2019-12-02 10:10:00,29.21,29.3,29.21,29.23,19161.0,27.5885,27.6735,27.5885,27.6074,19161.0
2019-12-02 10:20:00,29.23,29.25,29.16,29.2,18420.0,27.6074,27.6262,27.5412,27.579,18420.0
2019-12-02 10:30:00,29.21,29.24,29.14,29.19,17967.0,27.5885,27.6168,27.5224,27.5696,17967.0
2019-12-02 10:40:00,29.19,29.24,29.17,29.19,71469.0,27.5696,27.6168,27.5507,27.5696,71469.0
2019-12-02 10:50:00,29.19,29.21,29.13,29.14,61316.0,27.5696,27.5885,27.5129,27.5224,61316.0
2019-12-02 11:00:00,29.14,29.17,29.1,29.13,25885.0,27.5224,27.5507,27.4846,27.5129,25885.0
2019-12-02 11:10:00,29.13,29.13,29.09,29.1,10984.0,27.5129,27.5129,27.4751,27.4846,10984.0
2019-12-02 11:20:00,29.1,29.18,29.09,29.11,35648.0,27.4846,27.5601,27.4751,27.494,35648.0
2019-12-02 11:30:00,29.12,29.12,28.98,29.04,24707.0,27.5035,27.5035,27.3712,27.4279,24707.0
2019-12-02 11:40:00,29.04,29.05,28.99,28.99,20354.0,27.4279,27.4374,27.3807,27.3807,20354.0
2019-12-02 11:50:00,28.99,29.04,28.96,29.03,46742.0,27.3807,27.4279,27.3523,27.4185,46742.0
2019-12-02 12:00:00,29.03,29.08,29.02,29.06,18296.0,27.4185,27.4657,27.409,27.4468,18296.0
2019-12-02 12:10:00,29.05,29.09,29.02,29.03,27083.0,27.4374,27.4751,27.409,27.4185,27083.0
2019-12-02 12:20:00,29.03,29.07,28.97,28.98,23286.0,27.4185,27.4562,27.3618,27.3712,23286.0
2019-12-02 12:30:00,28.99,29.0,28.96,29.0,10901.0,27.3807,27.3901,27.3523,27.3901,10901.0
2019-12-02 12:40:00,28.99,29.04,28.98,28.98,13132.0,27.3807,27.4279,27.3712,27.3712,13132.0
2019-12-02 12:50:00,28.98,28.99,28.96,28.96,12819.0,27.3712,27.3807,27.3523,27.3523,12819.0
2019-12-02 13:00:00,28.96,29.0,28.95,28.99,22706.0,27.3523,27.3901,27.3429,27.3807,22706.0
2019-12-02 13:10:00,28.99,28.99,28.96,28.98,8264.0,27.3807,27.3807,27.3523,27.3712,8264.0
2019-12-02 13:20:00,28.98,28.99,28.95,28.95,6441.0,27.3712,27.3807,27.3429,27.3429,6441.0
2019-12-02 13:30:00,28.95,28.97,28.93,28.94,13800.0,27.3429,27.3618,27.324,27.3335,13800.0
2019-12-02 13:40:00,28.94,28.99,28.94,28.99,13251.0,27.3335,27.3807,27.3335,27.3807,13251.0
2019-12-02 13:50:00,28.99,29.0,28.95,28.97,20479.0,27.3807,27.3901,27.3429,27.3618,20479.0
2019-12-02 14:00:00,28.97,28.99,28.95,28.99,16092.0,27.3618,27.3807,27.3429,27.3807,16092.0
2019-12-02 14:10:00,29.0,29.02,28.98,29.0,11244.0,27.3901,27.409,27.3712,27.3901,11244.0
2019-12-02 14:20:00,29.0,29.03,28.99,29.03,16873.0,27.3901,27.4185,27.3807,27.4185,16873.0
2019-12-02 14:30:00,29.04,29.06,29.02,29.02,17970.0,27.4279,27.4468,27.409,27.409,17970.0
2019-12-02 14:40:00,29.03,29.04,29.01,29.04,35377.0,27.4185,27.4279,27.3996,27.4279,35377.0
2019-12-02 14:50:00,29.04,29.04,28.97,28.99,45248.0,27.4279,27.4279,27.3618,27.3807,45248.0
2019-12-02 15:00:00,28.99,29.0,28.9,28.93,29720.0,27.3807,27.3901,27.2957,27.324,29720.0
2019-12-02 15:10:00,28.94,28.99,28.92,28.99,37048.0,27.3335,27.3807,27.3146,27.3807,37048.0
2019-12-02 15:20:00,28.99,29.02,28.98,29.0,39604.0,27.3807,27.409,27.3712,27.3901,39604.0
2019-12-02 15:30:00,29.0,29.06,29.0,29.03,40938.0,27.3901,27.4468,27.3901,27.4185,40938.0
2019-12-02 15:40:00,29.04,29.05,29.01,29.02,51039.0,27.4279,27.4374,27.3996,27.409,51039.0
2019-12-02 15:50:00,29.01,29.02,28.94,29.0,174448.0,27.3996,27.409,27.3335,27.3901,174448.0
2019-12-03 09:30:00,28.47,28.51,28.21,28.37,113195.0,26.8895,26.9273,26.644,26.7951,113195.0
2019-12-03 09:40:00,28.36,28.45,28.32,28.35,20341.0,26.7857,26.8707,26.7479,26.7762,20341.0
2019-12-03 09:50:00,28.34,28.41,28.23,28.4,63518.0,26.7668,26.8329,26.6629,26.8234,63518.0
2019-12-03 10:00:00,28.4,28.45,28.31,28.31,39471.0,26.8234,26.8707,26.7384,26.7384,39471.0
2019-12-03 10:10:00,28.32,28.4,28.27,28.4,25744.0,26.7479,26.8234,26.7007,26.8234,25744.0
2019-12-03 10:20:00,28.39,28.39,28.3,28.34,30094.0,26.814,26.814,26.729,26.7668,30094.0
2019-12-03 10:30:00,28.33,28.37,28.3,28.37,40188.0,26.7573,26.7951,26.729,26.7951,40188.0
2019-12-03 10:40:00,28.38,28.4,28.29,28.31,31184.0,26.8045,26.8234,26.7195,26.7384,31184.0
2019-12-03 10:50:00,28.31,28.42,28.29,28.4,105014.0,26.7384,26.8423,26.7195,26.8234,105014.0
2019-12-03 11:00:00,28.4,28.41,28.31,28.34,114676.0,26.8234,26.8329,26.7384,26.7668,114676.0
2019-12-03 11:10:00,28.33,28.46,28.3,28.42,196677.0,26.7573,26.8801,26.729,26.8423,196677.0
2019-12-03 11:20:00,28.41,28.43,28.38,28.39,61551.0,26.8329,26.8518,26.8045,26.814,61551.0
2019-12-03 11:30:00,28.39,28.46,28.36,28.45,49574.0,26.814,26.8801,26.7857,26.8707,49574.0
2019-12-03 11:40:00,28.44,28.47,28.42,28.45,48550.0,26.8612,26.8895,26.8423,26.8707,48550.0
2019-12-03 11:50:00,28.44,28.46,28.39,28.43,56778.0,26.8612,26.8801,26.814,26.8518,56778.0
2019-12-03 12:00:00,28.42,28.43,28.37,28.4,35600.0,26.8423,26.8518,26.7951,26.8234,35600.0
2019-12-03 12:10:00,28.39,28.39,28.33,28.38,20422.0,26.814,26.814,26.7573,26.8045,20422.0
2019-12-03 12:20:00,28.37,28.42,28.36,28.41,82204.0,26.7951,26.8423,26.7857,26.8329,82204.0
2019-12-03 12:30:00,28.41,28.41,28.38,28.4,19359.0,26.8329,26.8329,26.8045,26.8234,19359.0
2019-12-03 12:40:00,28.4,28.41,28.38,28.38,15926.0,26.8234,26.8329,26.8045,26.8045,15926.0
2019-12-03 12:50:00,28.39,28.41,28.38,28.4,15014.0,26.814,26.8329,26.8045,26.8234,15014.0
2019-12-03 13:00:00,28.4,28.41,28.37,28.39,24301.0,26.8234,26.8329,26.7951,26.814,24301.0
2019-12-03 13:10:00,28.39,28.41,28.39,28.39,18625.0,26.814,26.8329,26.814,26.814,18625.0
2019-12-03 13:20:00,28.39,28.47,28.38,28.46,46902.0,26.814,26.8895,26.8045,26.8801,46902.0
2019-12-03 13:30:00,28.46,28.48,28.44,28.46,22102.0,26.8801,26.899,26.8612,26.8801,22102.0
2019-12-03 13:40:00,28.47,28.48,28.42,28.43,12596.0,26.8895,26.899,26.8423,26.8518,12596.0
2019-12-03 13:50:00,28.42,28.42,28.37,28.38,21769.0,26.8423,26.8423,26.7951,26.8045,21769.0
2019-12-03 14:00:00,28.38,28.43,28.37,28.43,36359.0,26.8045,26.8518,26.7951,26.8518,36359.0
2019-12-03 14:10:00,28.42,28.43,28.38,28.4,36793.0,26.8423,26.8518,26.8045,26.8234,36793.0
2019-12-03 14:20:00,28.39,28.4,28.37,28.39,34657.0,26.814,26.8234,26.7951,26.814,34657.0
2019-12-03 14:30:00,28.38,28.42,28.35,28.39,25381.0,26.8045,26.8423,26.7762,26.814,25381.0
2019-12-03 14:40:00,28.4,28.42,28.38,28.39,20701.0,26.8234,26.8423,26.8045,26.814,20701.0
2019-12-03 14:50:00,28.39,28.4,28.36,28.37,27594.0,26.814,26.8234,26.7857,26.7951,27594.0
2019-12-03 15:00:00,28.36,28.39,28.33,28.34,63165.0,26.7857,26.814,26.7573,26.7668,63165.0
2019-12-03 15:10:00,28.33,28.36,28.29,28.3,42504.0,26.7573,26.7857,26.7195,26.729,42504.0
2019-12-03 15:20:00,28.3,28.4,28.29,28.39,74820.0,26.729,26.8234,26.7195,26.814,74820.0
2019-12-03 15:30:00,28.4,28.4,28.27,28.27,65259.0,26.8234,26.8234,26.7007,26.7007,65259.0
2019-12-03 15:40:00,28.28,28.34,28.26,28.3,136198.0,26.7101,26.7668,26.6912,26.729,136198.0
2019-12-03 15:50:00,28.3,28.37,28.25,28.26,394468.0,26.729,26.7951,26.6818,26.6912,394468.0
2019-12-04 09:30:00,28.47,28.71,28.46,28.64,79092.0,26.8895,27.1162,26.8801,27.0501,79092.0
2019-12-04 09:40:00,28.64,28.76,28.62,28.73,46792.0,27.0501,27.1635,27.0312,27.1351,46792.0
2019-12-04 09:50:00,28.73,28.76,28.67,28.75,34244.0,27.1351,27.1635,27.0784,27.154,34244.0
2019-12-04 10:00:00,28.74,28.85,28.69,28.84,41237.0,27.1446,27.2485,27.0973,27.239,41237.0
2019-12-04 10:10:00,28.83,28.85,28.76,28.78,35602.0,27.2296,27.2485,27.1635,27.1823,35602.0
2019-12-04 10:20:00,28.78,28.82,28.77,28.82,18800.0,27.1823,27.2201,27.1729,27.2201,18800.0
2019-12-04 10:30:00,28.82,28.84,28.78,28.79,32562.0,27.2201,27.239,27.1823,27.1918,32562.0
2019-12-04 10:40:00,28.8,28.82,28.75,28.8,26007.0,27.2012,27.2201,27.154,27.2012,26007.0
2019-12-04 10:50:00,28.8,28.84,28.77,28.82,74355.0,27.2012,27.239,27.1729,27.2201,74355.0
2019-12-04 11:00:00,28.84,28.86,28.8,28.8,45865.0,27.239,27.2579,27.2012,27.2012,45865.0
2019-12-04 11:10:00,28.8,28.83,28.79,28.82,20053.0,27.2012,27.2296,27.1918,27.2201,20053.0
2019-12-04 11:20:00,28.82,28.86,28.8,28.83,40480.0,27.2201,27.2579,27.2012,27.2296,40480.0
2019-12-04 11:30:00,28.84,28.88,28.83,28.87,25925.0,27.239,27.2768,27.2296,27.2673,25925.0
2019-12-04 11:40:00,28.87,28.89,28.8,28.8,32266.0,27.2673,27.2862,27.2012,27.2012,32266.0
2019-12-04 11:50:00,28.8,28.84,28.8,28.84,31739.0,27.2012,27.239,27.2012,27.239,31739.0
2019-12-04 12:00:00,28.84,28.87,28.83,28.86,21427.0,27.239,27.2673,27.2296,27.2579,21427.0
2019-12-04 12:10:00,28.86,28.89,28.84,28.85,16503.0,27.2579,27.2862,27.239,27.2485,16503.0
2019-12-04 12:20:00,28.85,28.86,28.83,28.85,16413.0,27.2485,27.2579,27.2296,27.2485,16413.0
2019-12-04 12:30:00,28.86,28.88,28.83,28.83,27914.0,27.2579,27.2768,27.2296,27.2296,27914.0
2019-12-04 12:40:00,28.83,28.85,28.79,28.8,13681.0,27.2296,27.2485,27.1918,27.2012,13681.0
2019-12-04 12:50:00,28.8,28.83,28.79,28.79,19806.0,27.2012,27.2296,27.1918,27.1918,19806.0
2019-12-04 13:00:00,28.8,28.82,28.77,28.8,13006.0,27.2012,27.2201,27.1729,27.2012,13006.0
2019-12-04 13:10:00,28.8,28.81,28.78,28.79,16926.0,27.2012,27.2107,27.1823,27.1918,16926.0
2019-12-04 13:20:00,28.8,28.8,28.78,28.8,12983.0,27.2012,27.2012,27.1823,27.2012,12983.0
2019-12-04 13:30:00,28.8,28.8,28.76,28.79,12051.0,27.2012,27.2012,27.1635,27.1918,12051.0
2019-12-04 13:40:00,28.79,28.79,28.76,28.77,10521.0,27.1918,27.1918,27.1635,27.1729,10521.0
2019-12-04 13:50:00,28.77,28.79,28.74,28.78,15215.0,27.1729,27.1918,27.1446,27.1823,15215.0
2019-12-04 14:00:00,28.78,28.79,28.76,28.79,12519.0,27.1823,27.1918,27.1635,27.1918,12519.0
2019-12-04 14:10:00,28.78,28.79,28.74,28.74,11582.0,27.1823,27.1918,27.1446,27.1446,11582.0
2019-12-04 14:20:00,28.75,28.76,28.73,28.75,13338.0,27.154,27.1635,27.1351,27.154,13338.0
2019-12-04 14:30:00,28.75,28.75,28.73,28.73,14428.0,27.154,27.154,27.1351,27.1351,14428.0
2019-12-04 14:40:00,28.74,28.74,28.67,28.69,63012.0,27.1446,27.1446,27.0784,27.0973,63012.0
2019-12-04 14:50:00,28.69,28.75,28.69,28.75,95658.0,27.0973,27.154,27.0973,27.154,95658.0
2019-12-04 15:00:00,28.75,28.78,28.72,28.78,14984.0,27.154,27.1823,27.1257,27.1823,14984.0
2019-12-04 15:10:00,28.78,28.78,28.75,28.77,25889.0,27.1823,27.1823,27.154,27.1729,25889.0
2019-12-04 15:20:00,28.78,28.79,28.75,28.76,32207.0,27.1823,27.1918,27.154,27.1635,32207.0
2019-12-04 15:30:00,28.76,28.79,28.74,28.75,133321.0,27.1635,27.1918,27.1446,27.154,133321.0
2019-12-04 15:40:00,28.75,28.78,28.72,28.78,70546.0,27.154,27.1823,27.1257,27.1823,70546.0
2019-12-04 15:50:00,28.78,28.79,28.71,28.71,279631.0,27.1823,27.1918,27.1162,27.1162,279631.0
2019-12-05 09:30:00,28.95,29.0,28.89,28.96,38515.0,27.3429,27.3901,27.2862,27.3523,38515.0
2019-12-05 09:40:00,28.97,29.03,28.97,28.99,32617.0,27.3618,27.4185,27.3618,27.3807,32617.0
2019-12-05 09:50:00,28.99,29.05,28.97,29.0,29351.0,27.3807,27.4374,27.3618,27.3901,29351.0
2019-12-05 10:00:00,29.0,29.05,28.98,28.99,120108.0,27.3901,27.4374,27.3712,27.3807,120108.0
2019-12-05 10:10:00,28.99,29.06,28.99,29.06,131924.0,27.3807,27.4468,27.3807,27.4468,131924.0
2019-12-05 10:20:00,29.06,29.08,28.98,29.04,24391.0,27.4468,27.4657,27.3712,27.4279,24391.0
2019-12-05 10:30:00,29.04,29.13,29.04,29.07,59208.0,27.4279,27.5129,27.4279,27.4562,59208.0
2019-12-05 10:40:00,29.07,29.09,29.01,29.07,14706.0,27.4562,27.4751,27.3996,27.4562,14706.0
2019-12-05 10:50:00,29.06,29.06,29.01,29.04,18331.0,27.4468,27.4468,27.3996,27.4279,18331.0
2019-12-05 11:00:00,29.04,29.06,29.01,29.05,9961.0,27.4279,27.4468,27.3996,27.4374,9961.0
2019-12-05 11:10:00,29.05,29.1,29.03,29.09,13724.0,27.4374,27.4846,27.4185,27.4751,13724.0
2019-12-05 11:20:00,29.09,29.09,29.06,29.07,13293.0,27.4751,27.4751,27.4468,27.4562,13293.0
2019-12-05 11:30:00,29.08,29.08,29.03,29.06,8356.0,27.4657,27.4657,27.4185,27.4468,8356.0
2019-12-05 11:40:00,29.07,29.11,29.06,29.11,15796.0,27.4562,27.494,27.4468,27.494,15796.0
2019-12-05 11:50:00,29.1,29.11,29.07,29.08,7690.0,27.4846,27.494,27.4562,27.4657,7690.0
2019-12-05 12:00:00,29.08,29.11,29.06,29.08,11654.0,27.4657,27.494,27.4468,27.4657,11654.0
2019-12-05 12:10:00,29.08,29.08,29.04,29.04,16107.0,27.4657,27.4657,27.4279,27.4279,16107.0
2019-12-05 12:20:00,29.04,29.05,29.02,29.05,12049.0,27.4279,27.4374,27.409,27.4374,12049.0
2019-12-05 12:30:00,29.07,29.11,29.04,29.07,30451.0,27.4562,27.494,27.4279,27.4562,30451.0
2019-12-05 12:40:00,29.07,29.08,29.05,29.06,6086.0,27.4562,27.4657,27.4374,27.4468,6086.0
2019-12-05 12:50:00,29.06,29.19,29.06,29.19,52190.0,27.4468,27.5696,27.4468,27.5696,52190.0
2019-12-05 13:00:00,29.18,29.18,29.14,29.17,43994.0,27.5601,27.5601,27.5224,27.5507,43994.0
2019-12-05 13:10:00,29.17,29.24,29.16,29.19,105223.0,27.5507,27.6168,27.5412,27.5696,105223.0
2019-12-05 13:20:00,29.19,29.2,29.13,29.15,44148.0,27.5696,27.579,27.5129,27.5318,44148.0
2019-12-05 13:30:00,29.15,29.16,29.13,29.15,18006.0,27.5318,27.5412,27.5129,27.5318,18006.0
2019-12-05 13:40:00,29.14,29.14,29.11,29.12,6104.0,27.5224,27.5224,27.494,27.5035,6104.0
2019-12-05 13:50:00,29.13,29.13,29.1,29.11,11244.0,27.5129,27.5129,27.4846,27.494,11244.0
2019-12-05 14:00:00,29.1,29.11,29.07,29.1,13108.0,27.4846,27.494,27.4562,27.4846,13108.0
2019-12-05 14:10:00,29.11,29.13,29.1,29.13,8003.0,27.494,27.5129,27.4846,27.5129,8003.0
2019-12-05 14:20:00,29.12,29.13,29.1,29.11,8548.0,27.5035,27.5129,27.4846,27.494,8548.0
2019-12-05 14:30:00,29.11,29.12,29.1,29.11,7230.0,27.494,27.5035,27.4846,27.494,7230.0
2019-12-05 14:40:00,29.12,29.13,29.08,29.08,10372.0,27.5035,27.5129,27.4657,27.4657,10372.0
2019-12-05 14:50:00,29.08,29.11,29.01,29.07,24746.0,27.4657,27.494,27.3996,27.4562,24746.0
2019-12-05 15:00:00,29.08,29.11,29.08,29.08,9800.0,27.4657,27.494,27.4657,27.4657,9800.0
2019-12-05 15:10:00,29.08,29.12,29.08,29.11,9038.0,27.4657,27.5035,27.4657,27.494,9038.0
2019-12-05 15:20:00,29.11,29.14,29.1,29.12,22418.0,27.494,27.5224,27.4846,27.5035,22418.0
2019-12-05 15:30:00,29.13,29.16,29.12,29.14,41280.0,27.5129,27.5412,27.5035,27.5224,41280.0
2019-12-05 15:40:00,29.13,29.15,29.1,29.13,33795.0,27.5129,27.5318,27.4846,27.5129,33795.0
2019-12-05 15:50:00,29.13,29.13,29.09,29.11,97248.0,27.5129,27.5129,27.4751,27.494,97248.0
2019-12-06 09:30:00,29.31,29.47,29.3,29.37,63356.0,27.6829,27.834,27.6735,27.7396,63356.0
2019-12-06 09:40:00,29.38,29.46,29.37,29.4,25397.0,27.749,27.8246,27.7396,27.7679,25397.0
2019-12-06 09:50:00,29.39,29.42,29.38,29.42,16611.0,27.7585,27.7868,27.749,27.7868,16611.0
2019-12-06 10:00:00,29.42,29.45,29.4,29.44,24432.0,27.7868,27.8151,27.7679,27.8057,24432.0
2019-12-06 10:10:00,29.45,29.46,29.4,29.44,31961.0,27.8151,27.8246,27.7679,27.8057,31961.0
2019-12-06 10:20:00,29.44,29.45,29.37,29.37,15704.0,27.8057,27.8151,27.7396,27.7396,15704.0
2019-12-06 10:30:00,29.38,29.39,29.31,29.33,13849.0,27.749,27.7585,27.6829,27.7018,13849.0
2019-12-06 10:40:00,29.33,29.35,29.32,29.33,13124.0,27.7018,27.7207,27.6924,27.7018,13124.0
2019-12-06 10:50:00,29.32,29.35,29.3,29.34,43944.0,27.6924,27.7207,27.6735,27.7113,43944.0
2019-12-06 11:00:00,29.34,29.4,29.29,29.3,31625.0,27.7113,27.7679,27.664,27.6735,31625.0
2019-12-06 11:10:00,29.3,29.36,29.29,29.35,31854.0,27.6735,27.7301,27.664,27.7207,31854.0
2019-12-06 11:20:00,29.34,29.37,29.33,29.36,6916.0,27.7113,27.7396,27.7018,27.7301,6916.0
2019-12-06 11:30:00,29.37,29.4,29.35,29.37,21264.0,27.7396,27.7679,27.7207,27.7396,21264.0
2019-12-06 11:40:00,29.37,29.38,29.33,29.34,12877.0,27.7396,27.749,27.7018,27.7113,12877.0
2019-12-06 11:50:00,29.34,29.35,29.33,29.35,6744.0,27.7113,27.7207,27.7018,27.7207,6744.0
2019-12-06 12:00:00,29.35,29.35,29.32,29.35,11506.0,27.7207,27.7207,27.6924,27.7207,11506.0
2019-12-06 12:10:00,29.35,29.37,29.34,29.35,14314.0,27.7207,27.7396,27.7113,27.7207,14314.0
2019-12-06 12:20:00,29.35,29.35,29.33,29.33,6898.0,27.7207,27.7207,27.7018,27.7018,6898.0
2019-12-06 12:30:00,29.33,29.35,29.32,29.33,10789.0,27.7018,27.7207,27.6924,27.7018,10789.0
2019-12-06 12:40:00,29.33,29.35,29.3,29.32,13716.0,27.7018,27.7207,27.6735,27.6924,13716.0
2019-12-06 12:50:00,29.32,29.33,29.3,29.32,7133.0,27.6924,27.7018,27.6735,27.6924,7133.0
2019-12-06 13:00:00,29.32,29.33,29.31,29.32,22301.0,27.6924,27.7018,27.6829,27.6924,22301.0
2019-12-06 13:10:00,29.33,29.34,29.31,29.33,13620.0,27.7018,27.7113,27.6829,27.7018,13620.0
2019-12-06 13:20:00,29.32,29.33,29.3,29.33,7317.0,27.6924,27.7018,27.6735,27.7018,7317.0
2019-12-06 13:30:00,29.33,29.34,29.3,29.34,10134.0,27.7018,27.7113,27.6735,27.7113,10134.0
2019-12-06 13:40:00,29.34,29.35,29.31,29.32,10661.0,27.7113,27.7207,27.6829,27.6924,10661.0
2019-12-06 13:50:00,29.31,29.31,29.28,29.29,10435.0,27.6829,27.6829,27.6546,27.664,10435.0
2019-12-06 14:00:00,29.3,29.3,29.28,29.29,8598.0,27.6735,27.6735,27.6546,27.664,8598.0
2019-12-06 14:10:00,29.29,29.3,29.29,29.29,10259.0,27.664,27.6735,27.664,27.664,10259.0
2019-12-06 14:20:00,29.29,29.34,29.29,29.33,19185.0,27.664,27.7113,27.664,27.7018,19185.0
2019-12-06 14:30:00,29.33,29.33,29.29,29.3,67178.0,27.7018,27.7018,27.664,27.6735,67178.0
2019-12-06 14:40:00,29.3,29.31,29.27,29.27,22191.0,27.6735,27.6829,27.6451,27.6451,22191.0
2019-12-06 14:50:00,29.28,29.28,29.25,29.27,12175.0,27.6546,27.6546,27.6262,27.6451,12175.0
2019-12-06 15:00:00,29.26,29.29,29.25,29.25,15428.0,27.6357,27.664,27.6262,27.6262,15428.0
2019-12-06 15:10:00,29.25,29.26,29.22,29.26,19376.0,27.6262,27.6357,27.5979,27.6357,19376.0
2019-12-06 15:20:00,29.25,29.26,29.23,29.25,18765.0,27.6262,27.6357,27.6074,27.6262,18765.0
2019-12-06 15:30:00,29.24,29.28,29.23,29.28,38660.0,27.6168,27.6546,27.6074,27.6546,38660.0
2019-12-06 15:40:00,29.27,29.28,29.22,29.23,45539.0,27.6451,27.6546,27.5979,27.6074,45539.0
2019-12-06 15:50:00,29.23,29.23,29.13,29.14,197562.0,27.6074,27.6074,27.5129,27.5224,197562.0
2019-12-09 09:30:00,29.17,29.18,29.04,29.16,43315.0,27.5507,27.5601,27.4279,27.5412,43315.0
2019-12-09 09:40:00,29.16,29.27,29.14,29.27,56640.0,27.5412,27.6451,27.5224,27.6451,56640.0
2019-12-09 09:50:00,29.26,29.29,29.23,29.25,76386.0,27.6357,27.664,27.6074,27.6262,76386.0
2019-12-09 10:00:00,29.25,29.3,29.21,29.29,63159.0,27.6262,27.6735,27.5885,27.664,63159.0
2019-12-09 10:10:00,29.29,29.3,29.23,29.3,22139.0,27.664,27.6735,27.6074,27.6735,22139.0
2019-12-09 10:20:00,29.3,29.32,29.25,29.28,63754.0,27.6735,27.6924,27.6262,27.6546,63754.0
2019-12-09 10:30:00,29.28,29.33,29.26,29.26,29412.0,27.6546,27.7018,27.6357,27.6357,29412.0
2019-12-09 10:40:00,29.27,29.3,29.25,29.3,21562.0,27.6451,27.6735,27.6262,27.6735,21562.0
2019-12-09 10:50:00,29.3,29.33,29.3,29.32,14314.0,27.6735,27.7018,27.6735,27.6924,14314.0
2019-12-09 11:00:00,29.32,29.32,29.24,29.25,27036.0,27.6924,27.6924,27.6168,27.6262,27036.0
2019-12-09 11:10:00,29.26,29.27,29.23,29.23,12369.0,27.6357,27.6451,27.6074,27.6074,12369.0
2019-12-09 11:20:00,29.22,29.25,29.2,29.2,9830.0,27.5979,27.6262,27.579,27.579,9830.0
2019-12-09 11:30:00,29.21,29.22,29.18,29.2,11284.0,27.5885,27.5979,27.5601,27.579,11284.0
2019-12-09 11:40:00,29.2,29.2,29.17,29.18,16355.0,27.579,27.579,27.5507,27.5601,16355.0
2019-12-09 11:50:00,29.18,29.18,29.06,29.06,18942.0,27.5601,27.5601,27.4468,27.4468,18942.0
2019-12-09 12:00:00,29.06,29.09,29.05,29.05,14128.0,27.4468,27.4751,27.4374,27.4374,14128.0
2019-12-09 12:10:00,29.05,29.11,29.03,29.11,19141.0,27.4374,27.494,27.4185,27.494,19141.0
2019-12-09 12:20:00,29.1,29.12,29.08,29.09,11354.0,27.4846,27.5035,27.4657,27.4751,11354.0
2019-12-09 12:30:00,29.1,29.12,29.08,29.08,24110.0,27.4846,27.5035,27.4657,27.4657,24110.0
2019-12-09 12:40:00,29.08,29.1,29.08,29.09,13224.0,27.4657,27.4846,27.4657,27.4751,13224.0
2019-12-09 12:50:00,29.09,29.12,29.06,29.11,8657.0,27.4751,27.5035,27.4468,27.494,8657.0
2019-12-09 13:00:00,29.12,29.13,29.11,29.11,9307.0,27.5035,27.5129,27.494,27.494,9307.0
2019-12-09 13:10:00,29.12,29.12,29.1,29.11,7206.0,27.5035,27.5035,27.4846,27.494,7206.0
2019-12-09 13:20:00,29.11,29.12,29.07,29.09,10556.0,27.494,27.5035,27.4562,27.4751,10556.0
2019-12-09 13:30:00,29.07,29.08,29.05,29.05,15584.0,27.4562,27.4657,27.4374,27.4374,15584.0
2019-12-09 13:40:00,29.05,29.07,29.05,29.05,12467.0,27.4374,27.4562,27.4374,27.4374,12467.0
2019-12-09 13:50:00,29.07,29.07,29.03,29.05,19557.0,27.4562,27.4562,27.4185,27.4374,19557.0
2019-12-09 14:00:00,29.05,29.05,28.99,29.0,15727.0,27.4374,27.4374,27.3807,27.3901,15727.0
2019-12-09 14:10:00,28.99,29.0,28.96,28.99,9460.0,27.3807,27.3901,27.3523,27.3807,9460.0
2019-12-09 14:20:00,29.0,29.01,28.99,28.99,8348.0,27.3901,27.3996,27.3807,27.3807,8348.0
2019-12-09 14:30:00,28.99,29.03,28.98,29.01,14604.0,27.3807,27.4185,27.3712,27.3996,14604.0
2019-12-09 14:40:00,29.01,29.05,29.01,29.05,12925.0,27.3996,27.4374,27.3996,27.4374,12925.0
2019-12-09 14:50:00,29.05,29.09,29.05,29.08,10782.0,27.4374,27.4751,27.4374,27.4657,10782.0
2019-12-09 15:00:00,29.08,29.08,29.03,29.06,13205.0,27.4657,27.4657,27.4185,27.4468,13205.0
2019-12-09 15:10:00,29.05,29.07,29.04,29.07,11664.0,27.4374,27.4562,27.4279,27.4562,11664.0
2019-12-09 15:20:00,29.07,29.07,29.04,29.06,14967.0,27.4562,27.4562,27.4279,27.4468,14967.0
2019-12-09 15:30:00,29.07,29.07,29.01,29.02,30640.0,27.4562,27.4562,27.3996,27.409,30640.0
2019-12-09 15:40:00,29.02,29.06,29.01,29.04,26259.0,27.409,27.4468,27.3996,27.4279,26259.0
2019-12-09 15:50:00,29.04,29.08,28.99,29.0,176503.0,27.4279,27.4657,27.3807,27.3901,176503.0
2019-12-10 09:30:00,29.0,29.08,28.93,28.96,44731.0,27.3901,27.4657,27.324,27.3523,44731.0
2019-12-10 09:40:00,28.96,29.02,28.95,29.0,27809.0,27.3523,27.409,27.3429,27.3901,27809.0
2019-12-10 09:50:00,28.99,29.08,28.97,29.06,40457.0,27.3807,27.4657,27.3618,27.4468,40457.0
2019-12-10 10:00:00,29.06,29.12,29.04,29.09,41944.0,27.4468,27.5035,27.4279,27.4751,41944.0
2019-12-10 10:10:00,29.09,29.12,29.06,29.06,29935.0,27.4751,27.5035,27.4468,27.4468,29935.0
2019-12-10 10:20:00,29.06,29.12,29.06,29.1,110696.0,27.4468,27.5035,27.4468,27.4846,110696.0
2019-12-10 10:30:00,29.11,29.17,29.1,29.15,77437.0,27.494,27.5507,27.4846,27.5318,77437.0
2019-12-10 10:40:00,29.15,29.19,29.15,29.17,27480.0,27.5318,27.5696,27.5318,27.5507,27480.0
2019-12-10 10:50:00,29.17,29.21,29.16,29.21,39633.0,27.5507,27.5885,27.5412,27.5885,39633.0
2019-12-10 11:00:00,29.21,29.22,29.1,29.2,60602.0,27.5885,27.5979,27.4846,27.579,60602.0
2019-12-10 11:10:00,29.2,29.21,29.17,29.18,18727.0,27.579,27.5885,27.5507,27.5601,18727.0
2019-12-10 11:20:00,29.18,29.21,29.18,29.2,20268.0,27.5601,27.5885,27.5601,27.579,20268.0
2019-12-10 11:30:00,29.2,29.2,29.14,29.14,26408.0,27.579,27.579,27.5224,27.5224,26408.0
2019-12-10 11:40:00,29.15,29.19,29.15,29.18,12134.0,27.5318,27.5696,27.5318,27.5601,12134.0
2019-12-10 11:50:00,29.19,29.2,29.11,29.11,17795.0,27.5696,27.579,27.494,27.494,17795.0
2019-12-10 12:00:00,29.12,29.2,29.11,29.15,37776.0,27.5035,27.579,27.494,27.5318,37776.0
2019-12-10 12:10:00,29.15,29.16,29.14,29.16,11225.0,27.5318,27.5412,27.5224,27.5412,11225.0
2019-12-10 12:20:00,29.16,29.17,29.13,29.14,12279.0,27.5412,27.5507,27.5129,27.5224,12279.0
2019-12-10 12:30:00,29.13,29.14,29.12,29.14,8426.0,27.5129,27.5224,27.5035,27.5224,8426.0
2019-12-10 12:40:00,29.13,29.14,29.08,29.09,54399.0,27.5129,27.5224,27.4657,27.4751,54399.0
2019-12-10 12:50:00,29.08,29.09,29.06,29.07,30496.0,27.4657,27.4751,27.4468,27.4562,30496.0
2019-12-10 13:00:00,29.07,29.08,29.03,29.07,54004.0,27.4562,27.4657,27.4185,27.4562,54004.0
2019-12-10 13:10:00,29.07,29.11,29.04,29.1,106715.0,27.4562,27.494,27.4279,27.4846,106715.0
2019-12-10 13:20:00,29.09,29.13,29.08,29.1,11195.0,27.4751,27.5129,27.4657,27.4846,11195.0
2019-12-10 13:30:00,29.1,29.1,29.08,29.09,10779.0,27.4846,27.4846,27.4657,27.4751,10779.0
2019-12-10 13:40:00,29.1,29.1,29.07,29.08,9395.0,27.4846,27.4846,27.4562,27.4657,9395.0
2019-12-10 13:50:00,29.07,29.08,29.05,29.07,10652.0,27.4562,27.4657,27.4374,27.4562,10652.0
2019-12-10 14:00:00,29.08,29.12,29.08,29.11,18418.0,27.4657,27.5035,27.4657,27.494,18418.0
2019-12-10 14:10:00,29.12,29.14,29.1,29.11,18526.0,27.5035,27.5224,27.4846,27.494,18526.0
2019-12-10 14:20:00,29.11,29.14,29.1,29.13,53765.0,27.494,27.5224,27.4846,27.5129,53765.0
2019-12-10 14:30:00,29.14,29.14,29.06,29.06,30038.0,27.5224,27.5224,27.4468,27.4468,30038.0
2019-12-10 14:40:00,29.06,29.11,29.05,29.1,17676.0,27.4468,27.494,27.4374,27.4846,17676.0
2019-12-10 14:50:00,29.1,29.11,29.09,29.09,10809.0,27.4846,27.494,27.4751,27.4751,10809.0
2019-12-10 15:00:00,29.1,29.11,29.08,29.09,13816.0,27.4846,27.494,27.4657,27.4751,13816.0
2019-12-10 15:10:00,29.1,29.12,29.08,29.12,18044.0,27.4846,27.5035,27.4657,27.5035,18044.0
2019-12-10 15:20:00,29.11,29.14,29.1,29.11,20710.0,27.494,27.5224,27.4846,27.494,20710.0
2019-12-10 15:30:00,29.11,29.12,29.07,29.1,24934.0,27.494,27.5035,27.4562,27.4846,24934.0
2019-12-10 15:40:00,29.09,29.13,29.09,29.1,86089.0,27.4751,27.5129,27.4751,27.4846,86089.0
2019-12-10 15:50:00,29.09,29.13,29.08,29.13,173389.0,27.4751,27.5129,27.4657,27.5129,173389.0
2019-12-11 09:30:00,29.22,29.27,29.16,29.21,64992.0,27.5979,27.6451,27.5412,27.5885,64992.0
2019-12-11 09:40:00,29.22,29.25,29.12,29.12,19613.0,27.5979,27.6262,27.5035,27.5035,19613.0
2019-12-11 09:50:00,29.12,29.16,29.08,29.15,24097.0,27.5035,27.5412,27.4657,27.5318,24097.0
2019-12-11 10:00:00,29.16,29.18,29.07,29.08,14107.0,27.5412,27.5601,27.4562,27.4657,14107.0
2019-12-11 10:10:00,29.09,29.18,29.04,29.18,96606.0,27.4751,27.5601,27.4279,27.5601,96606.0
2019-12-11 10:20:00,29.19,29.19,29.12,29.17,22198.0,27.5696,27.5696,27.5035,27.5507,22198.0
2019-12-11 10:30:00,29.17,29.18,29.13,29.15,24370.0,27.5507,27.5601,27.5129,27.5318,24370.0
2019-12-11 10:40:00,29.15,29.21,29.14,29.18,16793.0,27.5318,27.5885,27.5224,27.5601,16793.0
2019-12-11 10:50:00,29.17,29.19,29.14,29.16,20126.0,27.5507,27.5696,27.5224,27.5412,20126.0
2019-12-11 11:00:00,29.16,29.18,29.13,29.16,18740.0,27.5412,27.5601,27.5129,27.5412,18740.0
2019-12-11 11:10:00,29.17,29.21,29.17,29.18,16223.0,27.5507,27.5885,27.5507,27.5601,16223.0
2019-12-11 11:20:00,29.17,29.17,29.1,29.12,25359.0,27.5507,27.5507,27.4846,27.5035,25359.0
2019-12-11 11:30:00,29.11,29.17,29.11,29.17,19655.0,27.494,27.5507,27.494,27.5507,19655.0
2019-12-11 11:40:00,29.17,29.17,29.11,29.13,32812.0,27.5507,27.5507,27.494,27.5129,32812.0
2019-12-11 11:50:00,29.13,29.14,29.09,29.1,15241.0,27.5129,27.5224,27.4751,27.4846,15241.0
2019-12-11 12:00:00,29.1,29.14,29.09,29.1,14576.0,27.4846,27.5224,27.4751,27.4846,14576.0
2019-12-11 12:10:00,29.1,29.13,29.09,29.12,76282.0,27.4846,27.5129,27.4751,27.5035,76282.0
2019-12-11 12:20:00,29.12,29.16,29.11,29.13,45483.0,27.5035,27.5412,27.494,27.5129,45483.0
2019-12-11 12:30:00,29.12,29.16,29.12,29.12,69253.0,27.5035,27.5412,27.5035,27.5035,69253.0
2019-12-11 12:40:00,29.13,29.15,29.08,29.13,30402.0,27.5129,27.5318,27.4657,27.5129,30402.0
2019-12-11 12:50:00,29.14,29.17,29.12,29.17,117376.0,27.5224,27.5507,27.5035,27.5507,117376.0
2019-12-11 13:00:00,29.16,29.17,29.14,29.16,19897.0,27.5412,27.5507,27.5224,27.5412,19897.0
2019-12-11 13:10:00,29.16,29.19,29.15,29.18,39959.0,27.5412,27.5696,27.5318,27.5601,39959.0
2019-12-11 13:20:00,29.19,29.2,29.17,29.2,29173.0,27.5696,27.579,27.5507,27.579,29173.0
2019-12-11 13:30:00,29.2,29.2,29.17,29.18,57465.0,27.579,27.579,27.5507,27.5601,57465.0
2019-12-11 13:40:00,29.19,29.19,29.14,29.15,50557.0,27.5696,27.5696,27.5224,27.5318,50557.0
2019-12-11 13:50:00,29.16,29.21,29.15,29.21,54443.0,27.5412,27.5885,27.5318,27.5885,54443.0
2019-12-11 14:00:00,29.2,29.21,29.19,29.19,16681.0,27.579,27.5885,27.5696,27.5696,16681.0
2019-12-11 14:10:00,29.2,29.2,29.15,29.16,73353.0,27.579,27.579,27.5318,27.5412,73353.0
2019-12-11 14:20:00,29.16,29.16,29.13,29.14,31781.0,27.5412,27.5412,27.5129,27.5224,31781.0
2019-12-11 14:30:00,29.14,29.17,29.13,29.15,29641.0,27.5224,27.5507,27.5129,27.5318,29641.0
2019-12-11 14:40:00,29.15,29.15,29.13,29.15,10034.0,27.5318,27.5318,27.5129,27.5318,10034.0
2019-12-11 14:50:00,29.14,29.16,29.13,29.14,30972.0,27.5224,27.5412,27.5129,27.5224,30972.0
2019-12-11 15:00:00,29.14,29.17,29.12,29.17,42393.0,27.5224,27.5507,27.5035,27.5507,42393.0
2019-12-11 15:10:00,29.17,29.17,29.11,29.12,40799.0,27.5507,27.5507,27.494,27.5035,40799.0
2019-12-11 15:20:00,29.12,29.15,29.09,29.15,37257.0,27.5035,27.5318,27.4751,27.5318,37257.0
2019-12-11 15:30:00,29.14,29.16,29.11,29.13,61702.0,27.5224,27.5412,27.494,27.5129,61702.0
2019-12-11 15:40:00,29.13,29.15,29.11,29.12,51630.0,27.5129,27.5318,27.494,27.5035,51630.0
2019-12-11 15:50:00,29.12,29.18,29.11,29.14,137761.0,27.5035,27.5601,27.494,27.5224,137761.0
2019-12-12 09:30:00,29.2,29.29,29.15,29.26,48342.0,27.579,27.664,27.5318,27.6357,48342.0
2019-12-12 09:40:00,29.26,29.31,29.24,29.3,45924.0,27.6357,27.6829,27.6168,27.6735,45924.0
2019-12-12 09:50:00,29.31,29.34,29.28,29.33,27748.0,27.6829,27.7113,27.6546,27.7018,27748.0
2019-12-12 10:00:00,29.33,29.4,29.33,29.35,74143.0,27.7018,27.7679,27.7018,27.7207,74143.0
2019-12-12 10:10:00,29.34,29.4,29.31,29.37,43668.0,27.7113,27.7679,27.6829,27.7396,43668.0
2019-12-12 10:20:00,29.38,29.39,29.31,29.33,108916.0,27.749,27.7585,27.6829,27.7018,108916.0
2019-12-12 10:30:00,29.32,29.37,29.32,29.35,15996.0,27.6924,27.7396,27.6924,27.7207,15996.0
2019-12-12 10:40:00,29.34,29.35,29.29,29.32,14264.0,27.7113,27.7207,27.664,27.6924,14264.0
2019-12-12 10:50:00,29.32,29.36,29.3,29.3,19005.0,27.6924,27.7301,27.6735,27.6735,19005.0
2019-12-12 11:00:00,29.3,29.31,29.25,29.26,107947.0,27.6735,27.6829,27.6262,27.6357,107947.0
2019-12-12 11:10:00,29.26,29.26,29.22,29.22,72313.0,27.6357,27.6357,27.5979,27.5979,72313.0
2019-12-12 11:20:00,29.22,29.22,29.17,29.19,20547.0,27.5979,27.5979,27.5507,27.5696,20547.0
2019-12-12 11:30:00,29.18,29.18,29.08,29.09,18442.0,27.5601,27.5601,27.4657,27.4751,18442.0
2019-12-12 11:40:00,29.09,29.09,29.05,29.06,29764.0,27.4751,27.4751,27.4374,27.4468,29764.0
2019-12-12 11:50:00,29.06,29.07,28.97,29.03,33611.0,27.4468,27.4562,27.3618,27.4185,33611.0
2019-12-12 12:00:00,29.03,29.11,29.03,29.07,83405.0,27.4185,27.494,27.4185,27.4562,83405.0
2019-12-12 12:10:00,29.08,29.1,29.06,29.08,13962.0,27.4657,27.4846,27.4468,27.4657,13962.0
2019-12-12 12:20:00,29.08,29.11,29.06,29.09,13552.0,27.4657,27.494,27.4468,27.4751,13552.0
2019-12-12 12:30:00,29.1,29.25,29.09,29.21,77337.0,27.4846,27.6262,27.4751,27.5885,77337.0
2019-12-12 12:40:00,29.21,29.21,29.15,29.19,30000.0,27.5885,27.5885,27.5318,27.5696,30000.0
2019-12-12 12:50:00,29.19,29.2,29.17,29.18,15368.0,27.5696,27.579,27.5507,27.5601,15368.0
2019-12-12 13:00:00,29.18,29.21,29.17,29.18,28602.0,27.5601,27.5885,27.5507,27.5601,28602.0
2019-12-12 13:10:00,29.18,29.2,29.16,29.2,18770.0,27.5601,27.579,27.5412,27.579,18770.0
2019-12-12 13:20:00,29.2,29.2,29.18,29.19,14021.0,27.579,27.579,27.5601,27.5696,14021.0
2019-12-12 13:30:00,29.19,29.19,29.13,29.14,38631.0,27.5696,27.5696,27.5129,27.5224,38631.0
2019-12-12 13:40:00,29.15,29.17,29.13,29.15,7695.0,27.5318,27.5507,27.5129,27.5318,7695.0
2019-12-12 13:50:00,29.15,29.17,29.14,29.17,12018.0,27.5318,27.5507,27.5224,27.5507,12018.0
2019-12-12 14:00:00,29.17,29.17,29.13,29.17,14850.0,27.5507,27.5507,27.5129,27.5507,14850.0
2019-12-12 14:10:00,29.17,29.2,29.15,29.17,12267.0,27.5507,27.579,27.5318,27.5507,12267.0
2019-12-12 14:20:00,29.17,29.17,29.13,29.15,23652.0,27.5507,27.5507,27.5129,27.5318,23652.0
2019-12-12 14:30:00,29.16,29.18,29.12,29.15,152558.0,27.5412,27.5601,27.5035,27.5318,152558.0
2019-12-12 14:40:00,29.15,29.17,29.11,29.13,21287.0,27.5318,27.5507,27.494,27.5129,21287.0
2019-12-12 14:50:00,29.12,29.16,29.12,29.14,49469.0,27.5035,27.5412,27.5035,27.5224,49469.0
2019-12-12 15:00:00,29.14,29.16,29.14,29.14,44268.0,27.5224,27.5412,27.5224,27.5224,44268.0
2019-12-12 15:10:00,29.14,29.17,29.13,29.17,26916.0,27.5224,27.5507,27.5129,27.5507,26916.0
2019-12-12 15:20:00,29.16,29.25,29.15,29.25,149776.0,27.5412,27.6262,27.5318,27.6262,149776.0
2019-12-12 15:30:00,29.24,29.25,29.19,29.21,51171.0,27.6168,27.6262,27.5696,27.5885,51171.0
2019-12-12 15:40:00,29.21,29.26,29.2,29.26,142471.0,27.5885,27.6357,27.579,27.6357,142471.0
2019-12-12 15:50:00,29.26,29.27,29.23,29.26,452081.0,27.6357,27.6451,27.6074,27.6357,452081.0
2019-12-13 09:30:00,29.18,29.27,29.14,29.21,28662.0,27.5601,27.6451,27.5224,27.5885,28662.0
2019-12-13 09:40:00,29.22,29.31,29.22,29.31,90494.0,27.5979,27.6829,27.5979,27.6829,90494.0
2019-12-13 09:50:00,29.31,29.36,29.29,29.33,57930.0,27.6829,27.7301,27.664,27.7018,57930.0
2019-12-13 10:00:00,29.31,29.49,29.28,29.44,38964.0,27.6829,27.8529,27.6546,27.8057,38964.0
2019-12-13 10:10:00,29.44,29.47,29.34,29.42,53297.0,27.8057,27.834,27.7113,27.7868,53297.0
2019-12-13 10:20:00,29.41,29.43,29.32,29.35,31697.0,27.7774,27.7963,27.6924,27.7207,31697.0
2019-12-13 10:30:00,29.35,29.39,29.32,29.37,32921.0,27.7207,27.7585,27.6924,27.7396,32921.0
2019-12-13 10:40:00,29.36,29.41,29.35,29.37,45660.0,27.7301,27.7774,27.7207,27.7396,45660.0
2019-12-13 10:50:00,29.37,29.38,29.31,29.32,24594.0,27.7396,27.749,27.6829,27.6924,24594.0
2019-12-13 11:00:00,29.32,29.37,29.29,29.37,16359.0,27.6924,27.7396,27.664,27.7396,16359.0
2019-12-13 11:10:00,29.38,29.38,29.34,29.35,35617.0,27.749,27.749,27.7113,27.7207,35617.0
2019-12-13 11:20:00,29.35,29.38,29.34,29.35,41548.0,27.7207,27.749,27.7113,27.7207,41548.0
2019-12-13 11:30:00,29.35,29.38,29.34,29.36,46805.0,27.7207,27.749,27.7113,27.7301,46805.0
2019-12-13 11:40:00,29.35,29.39,29.34,29.36,54243.0,27.7207,27.7585,27.7113,27.7301,54243.0
2019-12-13 11:50:00,29.36,29.38,29.36,29.37,18435.0,27.7301,27.749,27.7301,27.7396,18435.0
2019-12-13 12:00:00,29.37,29.38,29.32,29.37,23343.0,27.7396,27.749,27.6924,27.7396,23343.0
2019-12-13 12:10:00,29.37,29.38,29.34,29.36,46903.0,27.7396,27.749,27.7113,27.7301,46903.0
2019-12-13 12:20:00,29.35,29.39,29.34,29.38,12106.0,27.7207,27.7585,27.7113,27.749,12106.0
2019-12-13 12:30:00,29.39,29.39,29.36,29.36,9599.0,27.7585,27.7585,27.7301,27.7301,9599.0
2019-12-13 12:40:00,29.37,29.38,29.35,29.36,6323.0,27.7396,27.749,27.7207,27.7301,6323.0
2019-12-13 12:50:00,29.36,29.42,29.35,29.41,33028.0,27.7301,27.7868,27.7207,27.7774,33028.0
2019-12-13 13:00:00,29.41,29.41,29.35,29.35,17656.0,27.7774,27.7774,27.7207,27.7207,17656.0
2019-12-13 13:10:00,29.35,29.37,29.34,29.35,21150.0,27.7207,27.7396,27.7113,27.7207,21150.0
2019-12-13 13:20:00,29.35,29.37,29.34,29.35,84759.0,27.7207,27.7396,27.7113,27.7207,84759.0
2019-12-13 13:30:00,29.35,29.36,29.34,29.35,27945.0,27.7207,27.7301,27.7113,27.7207,27945.0
2019-12-13 13:40:00,29.35,29.35,29.34,29.35,5722.0,27.7207,27.7207,27.7113,27.7207,5722.0
2019-12-13 13:50:00,29.35,29.38,29.34,29.35,29898.0,27.7207,27.749,27.7113,27.7207,29898.0
2019-12-13 14:00:00,29.36,29.37,29.34,29.35,29427.0,27.7301,27.7396,27.7113,27.7207,29427.0
2019-12-13 14:10:00,29.34,29.37,29.34,29.36,19587.0,27.7113,27.7396,27.7113,27.7301,19587.0
2019-12-13 14:20:00,29.35,29.38,29.34,29.35,78397.0,27.7207,27.749,27.7113,27.7207,78397.0
2019-12-13 14:30:00,29.35,29.36,29.33,29.34,47075.0,27.7207,27.7301,27.7018,27.7113,47075.0
2019-12-13 14:40:00,29.34,29.36,29.33,29.35,50438.0,27.7113,27.7301,27.7018,27.7207,50438.0
2019-12-13 14:50:00,29.35,29.38,29.33,29.37,162374.0,27.7207,27.749,27.7018,27.7396,162374.0
2019-12-13 15:00:00,29.36,29.37,29.32,29.33,56855.0,27.7301,27.7396,27.6924,27.7018,56855.0
2019-12-13 15:10:00,29.34,29.36,29.29,29.3,104689.0,27.7113,27.7301,27.664,27.6735,104689.0
2019-12-13 15:20:00,29.29,29.29,29.2,29.2,84672.0,27.664,27.664,27.579,27.579,84672.0
2019-12-13 15:30:00,29.2,29.22,29.12,29.15,61156.0,27.579,27.5979,27.5035,27.5318,61156.0
2019-12-13 15:40:00,29.15,29.21,29.14,29.18,228087.0,27.5318,27.5885,27.5224,27.5601,228087.0
2019-12-13 15:50:00,29.18,29.21,29.13,29.14,279466.0,27.5601,27.5885,27.5129,27.5224,279466.0
2019-12-16 09:30:00,29.36,29.57,29.36,29.51,195013.0,27.7301,27.9285,27.7301,27.8718,195013.0
2019-12-16 09:40:00,29.52,29.65,29.51,29.61,106470.0,27.8813,28.004,27.8718,27.9663,106470.0
2019-12-16 09:50:00,29.61,29.61,29.43,29.49,70087.0,27.9663,27.9663,27.7963,27.8529,70087.0
2019-12-16 10:00:00,29.5,29.58,29.49,29.58,92145.0,27.8624,27.9379,27.8529,27.9379,92145.0
2019-12-16 10:10:00,29.58,29.62,29.55,29.61,34473.0,27.9379,27.9757,27.9096,27.9663,34473.0
2019-12-16 10:20:00,29.62,29.64,29.59,29.62,61768.0,27.9757,27.9946,27.9474,27.9757,61768.0
2019-12-16 10:30:00,29.62,29.65,29.58,29.63,53388.0,27.9757,28.004,27.9379,27.9852,53388.0
2019-12-16 10:40:00,29.63,29.67,29.59,29.6,41699.0,27.9852,28.0229,27.9474,27.9568,41699.0
2019-12-16 10:50:00,29.6,29.63,29.58,29.63,38048.0,27.9568,27.9852,27.9379,27.9852,38048.0
2019-12-16 11:00:00,29.63,29.65,29.6,29.62,79453.0,27.9852,28.004,27.9568,27.9757,79453.0
2019-12-16 11:10:00,29.62,29.62,29.55,29.57,92108.0,27.9757,27.9757,27.9096,27.9285,92108.0
2019-12-16 11:20:00,29.58,29.61,29.55,29.58,61865.0,27.9379,27.9663,27.9096,27.9379,61865.0
2019-12-16 11:30:00,29.57,29.6,29.55,29.55,65352.0,27.9285,27.9568,27.9096,27.9096,65352.0
2019-12-16 11:40:00,29.55,29.58,29.53,29.55,58225.0,27.9096,27.9379,27.8907,27.9096,58225.0
2019-12-16 11:50:00,29.55,29.56,29.48,29.49,100197.0,27.9096,27.919,27.8435,27.8529,100197.0
2019-12-16 12:00:00,29.48,29.54,29.48,29.51,47204.0,27.8435,27.9002,27.8435,27.8718,47204.0
2019-12-16 12:10:00,29.51,29.51,29.48,29.49,42488.0,27.8718,27.8718,27.8435,27.8529,42488.0
2019-12-16 12:20:00,29.49,29.51,29.47,29.51,27773.0,27.8529,27.8718,27.834,27.8718,27773.0
2019-12-16 12:30:00,29.51,29.51,29.48,29.48,121883.0,27.8718,27.8718,27.8435,27.8435,121883.0
2019-12-16 12:40:00,29.48,29.49,29.33,29.47,135093.0,27.8435,27.8529,27.7018,27.834,135093.0
2019-12-16 12:50:00,29.47,29.48,29.45,29.46,66849.0,27.834,27.8435,27.8151,27.8246,66849.0
2019-12-16 13:00:00,29.46,29.51,29.46,29.5,54572.0,27.8246,27.8718,27.8246,27.8624,54572.0
2019-12-16 13:10:00,29.5,29.52,29.49,29.51,120660.0,27.8624,27.8813,27.8529,27.8718,120660.0
2019-12-16 13:20:00,29.52,29.52,29.49,29.51,47453.0,27.8813,27.8813,27.8529,27.8718,47453.0
2019-12-16 13:30:00,29.51,29.51,29.49,29.49,11920.0,27.8718,27.8718,27.8529,27.8529,11920.0
2019-12-16 13:40:00,29.49,29.54,29.49,29.52,134433.0,27.8529,27.9002,27.8529,27.8813,134433.0
2019-12-16 13:50:00,29.52,29.52,29.48,29.48,95486.0,27.8813,27.8813,27.8435,27.8435,95486.0
2019-12-16 14:00:00,29.49,29.49,29.42,29.43,84525.0,27.8529,27.8529,27.7868,27.7963,84525.0
2019-12-16 14:10:00,29.43,29.43,29.38,29.4,173020.0,27.7963,27.7963,27.749,27.7679,173020.0
2019-12-16 14:20:00,29.39,29.42,29.37,29.4,85313.0,27.7585,27.7868,27.7396,27.7679,85313.0
2019-12-16 14:30:00,29.4,29.4,29.34,29.36,125855.0,27.7679,27.7679,27.7113,27.7301,125855.0
2019-12-16 14:40:00,29.36,29.38,29.35,29.37,69041.0,27.7301,27.749,27.7207,27.7396,69041.0
2019-12-16 14:50:00,29.37,29.4,29.34,29.39,145105.0,27.7396,27.7679,27.7113,27.7585,145105.0
2019-12-16 15:00:00,29.39,29.41,29.38,29.39,91199.0,27.7585,27.7774,27.749,27.7585,91199.0
2019-12-16 15:10:00,29.38,29.43,29.37,29.42,102045.0,27.749,27.7963,27.7396,27.7868,102045.0
2019-12-16 15:20:00,29.43,29.45,29.41,29.44,234589.0,27.7963,27.8151,27.7774,27.8057,234589.0
2019-12-16 15:30:00,29.44,29.49,29.41,29.48,164609.0,27.8057,27.8529,27.7774,27.8435,164609.0
2019-12-16 15:40:00,29.48,29.49,29.38,29.44,340971.0,27.8435,27.8529,27.749,27.8057,340971.0
2019-12-16 15:50:00,29.44,29.51,29.43,29.5,759206.0,27.8057,27.8718,27.7963,27.8624,759206.0
2019-12-17 09:30:00,29.53,29.56,29.22,29.33,92643.0,27.8907,27.919,27.5979,27.7018,92643.0
2019-12-17 09:40:00,29.35,29.35,29.28,29.29,77791.0,27.7207,27.7207,27.6546,27.664,77791.0
2019-12-17 09:50:00,29.29,29.31,29.25,29.25,57592.0,27.664,27.6829,27.6262,27.6262,57592.0
2019-12-17 10:00:00,29.25,29.33,29.24,29.32,106102.0,27.6262,27.7018,27.6168,27.6924,106102.0
2019-12-17 10:10:00,29.33,29.34,29.28,29.33,71365.0,27.7018,27.7113,27.6546,27.7018,71365.0
2019-12-17 10:20:00,29.33,29.38,29.32,29.38,286069.0,27.7018,27.749,27.6924,27.749,286069.0
2019-12-17 10:30:00,29.38,29.42,29.36,29.39,270002.0,27.749,27.7868,27.7301,27.7585,270002.0
2019-12-17 10:40:00,29.39,29.45,29.39,29.44,87687.0,27.7585,27.8151,27.7585,27.8057,87687.0
2019-12-17 10:50:00,29.44,29.47,29.39,29.42,77149.0,27.8057,27.834,27.7585,27.7868,77149.0
2019-12-17 11:00:00,29.42,29.45,29.4,29.41,57862.0,27.7868,27.8151,27.7679,27.7774,57862.0
2019-12-17 11:10:00,29.41,29.41,29.36,29.37,60613.0,27.7774,27.7774,27.7301,27.7396,60613.0
2019-12-17 11:20:00,29.36,29.39,29.35,29.36,38848.0,27.7301,27.7585,27.7207,27.7301,38848.0
2019-12-17 11:30:00,29.35,29.37,29.33,29.34,40206.0,27.7207,27.7396,27.7018,27.7113,40206.0
2019-12-17 11:40:00,29.34,29.35,29.34,29.34,18692.0,27.7113,27.7207,27.7113,27.7113,18692.0
2019-12-17 11:50:00,29.34,29.39,29.33,29.36,39398.0,27.7113,27.7585,27.7018,27.7301,39398.0
2019-12-17 12:00:00,29.37,29.37,29.32,29.33,46464.0,27.7396,27.7396,27.6924,27.7018,46464.0
2019-12-17 12:10:00,29.33,29.33,29.27,29.28,38442.0,27.7018,27.7018,27.6451,27.6546,38442.0
2019-12-17 12:20:00,29.27,29.31,29.26,29.28,44956.0,27.6451,27.6829,27.6357,27.6546,44956.0
2019-12-17 12:30:00,29.27,29.31,29.27,29.29,258545.0,27.6451,27.6829,27.6451,27.664,258545.0
2019-12-17 12:40:00,29.29,29.3,29.25,29.28,191768.0,27.664,27.6735,27.6262,27.6546,191768.0
2019-12-17 12:50:00,29.27,29.27,29.21,29.22,85298.0,27.6451,27.6451,27.5885,27.5979,85298.0
2019-12-17 13:00:00,29.22,29.22,29.12,29.15,94171.0,27.5979,27.5979,27.5035,27.5318,94171.0
2019-12-17 13:10:00,29.14,29.17,29.1,29.11,105873.0,27.5224,27.5507,27.4846,27.494,105873.0
2019-12-17 13:20:00,29.11,29.16,29.1,29.12,31411.0,27.494,27.5412,27.4846,27.5035,31411.0
2019-12-17 13:30:00,29.11,29.16,29.09,29.1,72677.0,27.494,27.5412,27.4751,27.4846,72677.0
2019-12-17 13:40:00,29.11,29.21,29.11,29.21,84362.0,27.494,27.5885,27.494,27.5885,84362.0
2019-12-17 13:50:00,29.21,29.23,29.19,29.2,42123.0,27.5885,27.6074,27.5696,27.579,42123.0
2019-12-17 14:00:00,29.2,29.28,29.17,29.26,147708.0,27.579,27.6546,27.5507,27.6357,147708.0
2019-12-17 14:10:00,29.26,29.29,29.25,29.26,49328.0,27.6357,27.664,27.6262,27.6357,49328.0
2019-12-17 14:20:00,29.26,29.26,29.21,29.25,47040.0,27.6357,27.6357,27.5885,27.6262,47040.0
2019-12-17 14:30:00,29.25,29.37,29.24,29.37,49612.0,27.6262,27.7396,27.6168,27.7396,49612.0
2019-12-17 14:40:00,29.36,29.41,29.33,29.36,159360.0,27.7301,27.7774,27.7018,27.7301,159360.0
2019-12-17 14:50:00,29.36,29.39,29.32,29.38,54154.0,27.7301,27.7585,27.6924,27.749,54154.0
2019-12-17 15:00:00,29.37,29.37,29.27,29.27,39290.0,27.7396,27.7396,27.6451,27.6451,39290.0
2019-12-17 15:10:00,29.28,29.31,29.24,29.29,73041.0,27.6546,27.6829,27.6168,27.664,73041.0
2019-12-17 15:20:00,29.3,29.35,29.26,29.34,178465.0,27.6735,27.7207,27.6357,27.7113,178465.0
2019-12-17 15:30:00,29.34,29.39,29.32,29.38,310514.0,27.7113,27.7585,27.6924,27.749,310514.0
2019-12-17 15:40:00,29.39,29.43,29.38,29.42,205498.0,27.7585,27.7963,27.749,27.7868,205498.0
2019-12-17 15:50:00,29.42,29.46,29.34,29.41,615568.0,27.7868,27.8246,27.7113,27.7774,615568.0
2019-12-18 09:30:00,29.44,29.57,29.4,29.5,56398.0,27.8057,27.9285,27.7679,27.8624,56398.0
2019-12-18 09:40:00,29.5,29.6,29.48,29.52,113111.0,27.8624,27.9568,27.8435,27.8813,113111.0
2019-12-18 09:50:00,29.52,29.62,29.49,29.55,74632.0,27.8813,27.9757,27.8529,27.9096,74632.0
2019-12-18 10:00:00,29.54,29.59,29.49,29.58,40695.0,27.9002,27.9474,27.8529,27.9379,40695.0
2019-12-18 10:10:00,29.57,29.57,29.52,29.55,19230.0,27.9285,27.9285,27.8813,27.9096,19230.0
2019-12-18 10:20:00,29.55,29.66,29.54,29.6,53039.0,27.9096,28.0135,27.9002,27.9568,53039.0
2019-12-18 10:30:00,29.59,29.6,29.53,29.55,49665.0,27.9474,27.9568,27.8907,27.9096,49665.0
2019-12-18 10:40:00,29.55,29.59,29.53,29.57,66520.0,27.9096,27.9474,27.8907,27.9285,66520.0
2019-12-18 10:50:00,29.57,29.58,29.54,29.56,95654.0,27.9285,27.9379,27.9002,27.919,95654.0
2019-12-18 11:00:00,29.55,29.56,29.52,29.53,203254.0,27.9096,27.919,27.8813,27.8907,203254.0
2019-12-18 11:10:00,29.53,29.57,29.52,29.54,156015.0,27.8907,27.9285,27.8813,27.9002,156015.0
2019-12-18 11:20:00,29.54,29.57,29.53,29.56,31196.0,27.9002,27.9285,27.8907,27.919,31196.0
2019-12-18 11:30:00,29.56,29.57,29.51,29.54,66366.0,27.919,27.9285,27.8718,27.9002,66366.0
2019-12-18 11:40:00,29.55,29.56,29.52,29.55,20367.0,27.9096,27.919,27.8813,27.9096,20367.0
2019-12-18 11:50:00,29.56,29.58,29.54,29.55,10983.0,27.919,27.9379,27.9002,27.9096,10983.0
2019-12-18 12:00:00,29.55,29.57,29.54,29.57,19009.0,27.9096,27.9285,27.9002,27.9285,19009.0
2019-12-18 12:10:00,29.57,29.59,29.54,29.55,129393.0,27.9285,27.9474,27.9002,27.9096,129393.0
2019-12-18 12:20:00,29.54,29.61,29.53,29.56,38001.0,27.9002,27.9663,27.8907,27.919,38001.0
2019-12-18 12:30:00,29.56,29.57,29.53,29.56,104411.0,27.919,27.9285,27.8907,27.919,104411.0
2019-12-18 12:40:00,29.55,29.58,29.54,29.56,24807.0,27.9096,27.9379,27.9002,27.919,24807.0
2019-12-18 12:50:00,29.56,29.57,29.55,29.56,16549.0,27.919,27.9285,27.9096,27.919,16549.0
2019-12-18 13:00:00,29.56,29.58,29.55,29.55,26342.0,27.919,27.9379,27.9096,27.9096,26342.0
2019-12-18 13:10:00,29.55,29.56,29.54,29.55,47937.0,27.9096,27.919,27.9002,27.9096,47937.0
2019-12-18 13:20:00,29.55,29.56,29.54,29.55,30740.0,27.9096,27.919,27.9002,27.9096,30740.0
2019-12-18 13:30:00,29.55,29.56,29.53,29.54,67075.0,27.9096,27.919,27.8907,27.9002,67075.0
2019-12-18 13:40:00,29.54,29.56,29.54,29.54,91008.0,27.9002,27.919,27.9002,27.9002,91008.0
2019-12-18 13:50:00,29.53,29.56,29.51,29.53,26958.0,27.8907,27.919,27.8718,27.8907,26958.0
2019-12-18 14:00:00,29.53,29.53,29.5,29.52,12176.0,27.8907,27.8907,27.8624,27.8813,12176.0
2019-12-18 14:10:00,29.52,29.55,29.51,29.52,28742.0,27.8813,27.9096,27.8718,27.8813,28742.0
2019-12-18 14:20:00,29.53,29.57,29.53,29.54,14963.0,27.8907,27.9285,27.8907,27.9002,14963.0
2019-12-18 14:30:00,29.55,29.55,29.53,29.55,22720.0,27.9096,27.9096,27.8907,27.9096,22720.0
2019-12-18 14:40:00,29.55,29.57,29.54,29.55,39046.0,27.9096,27.9285,27.9002,27.9096,39046.0
2019-12-18 14:50:00,29.54,29.57,29.53,29.57,31598.0,27.9002,27.9285,27.8907,27.9285,31598.0
2019-12-18 15:00:00,29.57,29.57,29.55,29.57,44988.0,27.9285,27.9285,27.9096,27.9285,44988.0
2019-12-18 15:10:00,29.57,29.58,29.5,29.51,242109.0,27.9285,27.9379,27.8624,27.8718,242109.0
2019-12-18 15:20:00,29.5,29.5,29.43,29.45,17647.0,27.8624,27.8624,27.7963,27.8151,17647.0
2019-12-18 15:30:00,29.45,29.46,29.41,29.43,37638.0,27.8151,27.8246,27.7774,27.7963,37638.0
2019-12-18 15:40:00,29.42,29.44,29.4,29.4,38128.0,27.7868,27.8057,27.7679,27.7679,38128.0
2019-12-18 15:50:00,29.4,29.43,29.34,29.34,165944.0,27.7679,27.7963,27.7113,27.7113,165944.0
2019-12-19 09:30:00,29.45,29.68,29.41,29.55,61634.0,27.8151,28.0324,27.7774,27.9096,61634.0
2019-12-19 09:40:00,29.54,29.56,29.48,29.55,30110.0,27.9002,27.919,27.8435,27.9096,30110.0
2019-12-19 09:50:00,29.55,29.56,29.48,29.55,77694.0,27.9096,27.919,27.8435,27.9096,77694.0
2019-12-19 10:00:00,29.54,29.56,29.49,29.52,34072.0,27.9002,27.919,27.8529,27.8813,34072.0
2019-12-19 10:10:00,29.51,29.53,29.46,29.49,68881.0,27.8718,27.8907,27.8246,27.8529,68881.0
2019-12-19 10:20:00,29.49,29.63,29.49,29.62,103906.0,27.8529,27.9852,27.8529,27.9757,103906.0
2019-12-19 10:30:00,29.62,29.77,29.62,29.76,1146159.0,27.9757,28.1174,27.9757,28.1079,1146159.0
2019-12-19 10:40:00,29.76,29.76,29.65,29.65,66156.0,28.1079,28.1079,28.004,28.004,66156.0
2019-12-19 10:50:00,29.65,29.72,29.62,29.72,63424.0,28.004,28.0702,27.9757,28.0702,63424.0
2019-12-19 11:00:00,29.72,29.74,29.63,29.74,128973.0,28.0702,28.089,27.9852,28.089,128973.0
2019-12-19 11:10:00,29.74,29.83,29.73,29.82,142329.0,28.089,28.1741,28.0796,28.1646,142329.0
2019-12-19 11:20:00,29.82,29.84,29.77,29.83,73441.0,28.1646,28.1835,28.1174,28.1741,73441.0
2019-12-19 11:30:00,29.83,29.86,29.81,29.85,59550.0,28.1741,28.2024,28.1552,28.1929,59550.0
2019-12-19 11:40:00,29.86,29.88,29.84,29.84,39096.0,28.2024,28.2213,28.1835,28.1835,39096.0
2019-12-19 11:50:00,29.84,29.87,29.83,29.87,36217.0,28.1835,28.2118,28.1741,28.2118,36217.0
2019-12-19 12:00:00,29.87,29.9,29.86,29.9,35211.0,28.2118,28.2402,28.2024,28.2402,35211.0
2019-12-19 12:10:00,29.9,29.9,29.86,29.88,30575.0,28.2402,28.2402,28.2024,28.2213,30575.0
2019-12-19 12:20:00,29.87,29.89,29.87,29.89,35395.0,28.2118,28.2307,28.2118,28.2307,35395.0
2019-12-19 12:30:00,29.89,29.9,29.87,29.89,28893.0,28.2307,28.2402,28.2118,28.2307,28893.0
2019-12-19 12:40:00,29.89,29.89,29.84,29.86,41822.0,28.2307,28.2307,28.1835,28.2024,41822.0
2019-12-19 12:50:00,29.85,29.87,29.85,29.86,63166.0,28.1929,28.2118,28.1929,28.2024,63166.0
2019-12-19 13:00:00,29.86,29.87,29.85,29.87,47960.0,28.2024,28.2118,28.1929,28.2118,47960.0
2019-12-19 13:10:00,29.86,29.87,29.85,29.85,29726.0,28.2024,28.2118,28.1929,28.1929,29726.0
2019-12-19 13:20:00,29.86,29.86,29.81,29.83,74118.0,28.2024,28.2024,28.1552,28.1741,74118.0
2019-12-19 13:30:00,29.83,29.83,29.77,29.79,2437402.0,28.1741,28.1741,28.1174,28.1363,2437402.0
2019-12-19 13:40:00,29.78,29.8,29.78,29.79,46044.0,28.1268,28.1457,28.1268,28.1363,46044.0
2019-12-19 13:50:00,29.79,29.88,29.78,29.87,120337.0,28.1363,28.2213,28.1268,28.2118,120337.0
2019-12-19 14:00:00,29.87,29.88,29.84,29.85,46665.0,28.2118,28.2213,28.1835,28.1929,46665.0
2019-12-19 14:10:00,29.85,29.87,29.81,29.83,88834.0,28.1929,28.2118,28.1552,28.1741,88834.0
2019-12-19 14:20:00,29.82,29.84,29.79,29.8,52220.0,28.1646,28.1835,28.1363,28.1457,52220.0
2019-12-19 14:30:00,29.8,29.86,29.79,29.83,70614.0,28.1457,28.2024,28.1363,28.1741,70614.0
2019-12-19 14:40:00,29.83,29.87,29.83,29.87,65893.0,28.1741,28.2118,28.1741,28.2118,65893.0
2019-12-19 14:50:00,29.87,29.88,29.86,29.87,49538.0,28.2118,28.2213,28.2024,28.2118,49538.0
2019-12-19 15:00:00,29.87,29.88,29.83,29.85,61605.0,28.2118,28.2213,28.1741,28.1929,61605.0
2019-12-19 15:10:00,29.85,29.86,29.83,29.85,49060.0,28.1929,28.2024,28.1741,28.1929,49060.0
2019-12-19 15:20:00,29.85,29.87,29.83,29.87,145625.0,28.1929,28.2118,28.1741,28.2118,145625.0
2019-12-19 15:30:00,29.87,29.88,29.8,29.83,168592.0,28.2118,28.2213,28.1457,28.1741,168592.0
2019-12-19 15:40:00,29.84,29.88,29.81,29.87,274884.0,28.1835,28.2213,28.1552,28.2118,274884.0
2019-12-19 15:50:00,29.86,29.87,29.77,29.78,576694.0,28.2024,28.2118,28.1174,28.1268,576694.0
2019-12-20 09:30:00,29.94,29.96,29.8,29.86,102546.0,28.2779,28.2968,28.1457,28.2024,102546.0
2019-12-20 09:40:00,29.85,29.99,29.85,29.96,127370.0,28.1929,28.3252,28.1929,28.2968,127370.0
2019-12-20 09:50:00,29.96,29.98,29.92,29.97,41362.0,28.2968,28.3157,28.2591,28.3063,41362.0
2019-12-20 10:00:00,29.97,30.0,29.95,29.97,124306.0,28.3063,28.3346,28.2874,28.3063,124306.0
2019-12-20 10:10:00,29.96,30.0,29.95,29.99,67728.0,28.2968,28.3346,28.2874,28.3252,67728.0
2019-12-20 10:20:00,30.0,30.05,29.98,30.04,636107.0,28.3346,28.3818,28.3157,28.3724,636107.0
2019-12-20 10:30:00,30.03,30.07,30.01,30.05,231522.0,28.3629,28.4007,28.3441,28.3818,231522.0
2019-12-20 10:40:00,30.05,30.16,30.04,30.13,241450.0,28.3818,28.4857,28.3724,28.4574,241450.0
2019-12-20 10:50:00,30.14,30.18,30.13,30.14,86709.0,28.4668,28.5046,28.4574,28.4668,86709.0
2019-12-20 11:00:00,30.13,30.13,30.01,30.02,86227.0,28.4574,28.4574,28.3441,28.3535,86227.0
2019-12-20 11:10:00,30.02,30.04,29.94,29.95,44707.0,28.3535,28.3724,28.2779,28.2874,44707.0
2019-12-20 11:20:00,29.95,29.96,29.9,29.93,90039.0,28.2874,28.2968,28.2402,28.2685,90039.0
2019-12-20 11:30:00,29.93,29.94,29.85,29.87,96558.0,28.2685,28.2779,28.1929,28.2118,96558.0
2019-12-20 11:40:00,29.87,29.88,29.79,29.85,70253.0,28.2118,28.2213,28.1363,28.1929,70253.0
2019-12-20 11:50:00,29.85,29.86,29.8,29.85,121821.0,28.1929,28.2024,28.1457,28.1929,121821.0
2019-12-20 12:00:00,29.85,29.85,29.78,29.79,120621.0,28.1929,28.1929,28.1268,28.1363,120621.0
2019-12-20 12:10:00,29.79,29.83,29.76,29.76,70569.0,28.1363,28.1741,28.1079,28.1079,70569.0
2019-12-20 12:20:00,29.76,29.77,29.68,29.69,36375.0,28.1079,28.1174,28.0324,28.0418,36375.0
2019-12-20 12:30:00,29.69,29.71,29.68,29.69,42162.0,28.0418,28.0607,28.0324,28.0418,42162.0
2019-12-20 12:40:00,29.69,29.7,29.64,29.64,42335.0,28.0418,28.0513,27.9946,27.9946,42335.0
2019-12-20 12:50:00,29.65,29.66,29.61,29.61,61757.0,28.004,28.0135,27.9663,27.9663,61757.0
2019-12-20 13:00:00,29.61,29.64,29.6,29.62,46574.0,27.9663,27.9946,27.9568,27.9757,46574.0
2019-12-20 13:10:00,29.63,29.63,29.59,29.63,46541.0,27.9852,27.9852,27.9474,27.9852,46541.0
2019-12-20 13:20:00,29.62,29.64,29.61,29.63,45255.0,27.9757,27.9946,27.9663,27.9852,45255.0
2019-12-20 13:30:00,29.63,29.64,29.61,29.64,60338.0,27.9852,27.9946,27.9663,27.9946,60338.0
2019-12-20 13:40:00,29.63,29.65,29.61,29.63,65183.0,27.9852,28.004,27.9663,27.9852,65183.0
2019-12-20 13:50:00,29.63,29.63,29.55,29.55,38071.0,27.9852,27.9852,27.9096,27.9096,38071.0
2019-12-20 14:00:00,29.55,29.56,29.51,29.52,30362.0,27.9096,27.919,27.8718,27.8813,30362.0
2019-12-20 14:10:00,29.52,29.56,29.51,29.54,34737.0,27.8813,27.919,27.8718,27.9002,34737.0
2019-12-20 14:20:00,29.54,29.58,29.49,29.58,49759.0,27.9002,27.9379,27.8529,27.9379,49759.0
2019-12-20 14:30:00,29.57,29.66,29.55,29.65,59208.0,27.9285,28.0135,27.9096,28.004,59208.0
2019-12-20 14:40:00,29.66,29.67,29.61,29.61,35756.0,28.0135,28.0229,27.9663,27.9663,35756.0
2019-12-20 14:50:00,29.62,29.64,29.59,29.64,71739.0,27.9757,27.9946,27.9474,27.9946,71739.0
2019-12-20 15:00:00,29.64,29.68,29.6,29.68,65073.0,27.9946,28.0324,27.9568,28.0324,65073.0
2019-12-20 15:10:00,29.67,29.68,29.62,29.68,55380.0,28.0229,28.0324,27.9757,28.0324,55380.0
2019-12-20 15:20:00,29.68,29.68,29.59,29.65,75206.0,28.0324,28.0324,27.9474,28.004,75206.0
2019-12-20 15:30:00,29.64,29.74,29.62,29.64,109244.0,27.9946,28.089,27.9757,27.9946,109244.0
2019-12-20 15:40:00,29.64,29.65,29.58,29.59,128403.0,27.9946,28.004,27.9379,27.9474,128403.0
2019-12-20 15:50:00,29.6,29.7,29.56,29.65,373644.0,27.9568,28.0513,27.919,28.004,373644.0
2019-12-23 09:30:00,29.77,29.83,29.63,29.63,41527.0,28.1174,28.1741,27.9852,27.9852,41527.0
2019-12-23 09:40:00,29.63,29.7,29.6,29.63,45370.0,27.9852,28.0513,27.9568,27.9852,45370.0
2019-12-23 09:50:00,29.63,29.7,29.6,29.65,31107.0,27.9852,28.0513,27.9568,28.004,31107.0
2019-12-23 10:00:00,29.65,29.66,29.58,29.6,43800.0,28.004,28.0135,27.9379,27.9568,43800.0
2019-12-23 10:10:00,29.6,29.62,29.46,29.5,83191.0,27.9568,27.9757,27.8246,27.8624,83191.0
2019-12-23 10:20:00,29.5,29.51,29.46,29.48,25009.0,27.8624,27.8718,27.8246,27.8435,25009.0
2019-12-23 10:30:00,29.48,29.52,29.46,29.5,22297.0,27.8435,27.8813,27.8246,27.8624,22297.0
2019-12-23 10:40:00,29.5,29.51,29.43,29.45,20019.0,27.8624,27.8718,27.7963,27.8151,20019.0
2019-12-23 10:50:00,29.45,29.47,29.42,29.44,15549.0,27.8151,27.834,27.7868,27.8057,15549.0
2019-12-23 11:00:00,29.44,29.47,29.4,29.4,15440.0,27.8057,27.834,27.7679,27.7679,15440.0
2019-12-23 11:10:00,29.41,29.45,29.4,29.42,76464.0,27.7774,27.8151,27.7679,27.7868,76464.0
2019-12-23 11:20:00,29.42,29.42,29.25,29.25,58044.0,27.7868,27.7868,27.6262,27.6262,58044.0
2019-12-23 11:30:00,29.25,29.44,29.25,29.43,37459.0,27.6262,27.8057,27.6262,27.7963,37459.0
2019-12-23 11:40:00,29.43,29.44,29.32,29.32,25612.0,27.7963,27.8057,27.6924,27.6924,25612.0
2019-12-23 11:50:00,29.33,29.38,29.32,29.35,20365.0,27.7018,27.749,27.6924,27.7207,20365.0
2019-12-23 12:00:00,29.35,29.41,29.35,29.39,20662.0,27.7207,27.7774,27.7207,27.7585,20662.0
2019-12-23 12:10:00,29.4,29.4,29.31,29.32,42135.0,27.7679,27.7679,27.6829,27.6924,42135.0
2019-12-23 12:20:00,29.31,29.32,29.28,29.28,45170.0,27.6829,27.6924,27.6546,27.6546,45170.0
2019-12-23 12:30:00,29.28,29.33,29.27,29.3,30287.0,27.6546,27.7018,27.6451,27.6735,30287.0
2019-12-23 12:40:00,29.28,29.3,29.24,29.25,11333.0,27.6546,27.6735,27.6168,27.6262,11333.0
2019-12-23 12:50:00,29.25,29.26,29.24,29.24,14560.0,27.6262,27.6357,27.6168,27.6168,14560.0
2019-12-23 13:00:00,29.25,29.28,29.24,29.26,21300.0,27.6262,27.6546,27.6168,27.6357,21300.0
2019-12-23 13:10:00,29.25,29.26,29.23,29.24,14796.0,27.6262,27.6357,27.6074,27.6168,14796.0
2019-12-23 13:20:00,29.24,29.24,29.18,29.2,27114.0,27.6168,27.6168,27.5601,27.579,27114.0
2019-12-23 13:30:00,29.19,29.21,29.14,29.14,64004.0,27.5696,27.5885,27.5224,27.5224,64004.0
2019-12-23 13:40:00,29.15,29.19,29.13,29.18,36228.0,27.5318,27.5696,27.5129,27.5601,36228.0
2019-12-23 13:50:00,29.19,29.19,29.13,29.13,21584.0,27.5696,27.5696,27.5129,27.5129,21584.0
2019-12-23 14:00:00,29.14,29.17,29.14,29.16,19356.0,27.5224,27.5507,27.5224,27.5412,19356.0
2019-12-23 14:10:00,29.16,29.19,29.15,29.18,18636.0,27.5412,27.5696,27.5318,27.5601,18636.0
2019-12-23 14:20:00,29.17,29.18,29.15,29.17,15235.0,27.5507,27.5601,27.5318,27.5507,15235.0
2019-12-23 14:30:00,29.17,29.17,29.11,29.13,35612.0,27.5507,27.5507,27.494,27.5129,35612.0
2019-12-23 14:40:00,29.14,29.14,29.12,29.14,26721.0,27.5224,27.5224,27.5035,27.5224,26721.0
2019-12-23 14:50:00,29.14,29.17,29.12,29.13,41901.0,27.5224,27.5507,27.5035,27.5129,41901.0
2019-12-23 15:00:00,29.13,29.13,29.08,29.09,28119.0,27.5129,27.5129,27.4657,27.4751,28119.0
2019-12-23 15:10:00,29.08,29.11,29.06,29.09,38450.0,27.4657,27.494,27.4468,27.4751,38450.0
2019-12-23 15:20:00,29.09,29.15,29.07,29.13,38580.0,27.4751,27.5318,27.4562,27.5129,38580.0
2019-12-23 15:30:00,29.13,29.15,29.04,29.05,72069.0,27.5129,27.5318,27.4279,27.4374,72069.0
2019-12-23 15:40:00,29.05,29.06,29.02,29.05,66164.0,27.4374,27.4468,27.409,27.4374,66164.0
2019-12-23 15:50:00,29.05,29.07,29.02,29.05,182389.0,27.4374,27.4562,27.409,27.4374,182389.0
2019-12-24 09:30:00,29.02,29.13,28.95,28.97,45323.0,27.409,27.5129,27.3429,27.3618,45323.0
2019-12-24 09:40:00,28.96,28.97,28.9,28.9,21412.0,27.3523,27.3618,27.2957,27.2957,21412.0
2019-12-24 09:50:00,28.88,28.96,28.84,28.96,44543.0,27.2768,27.3523,27.239,27.3523,44543.0
2019-12-24 10:00:00,28.96,29.05,28.96,29.02,42231.0,27.3523,27.4374,27.3523,27.409,42231.0
2019-12-24 10:10:00,29.01,29.11,29.0,29.0,41140.0,27.3996,27.494,27.3901,27.3901,41140.0
2019-12-24 10:20:00,29.01,29.07,28.95,28.97,51317.0,27.3996,27.4562,27.3429,27.3618,51317.0
2019-12-24 10:30:00,28.96,29.05,28.95,29.03,25123.0,27.3523,27.4374,27.3429,27.4185,25123.0
2019-12-24 10:40:00,29.03,29.06,28.98,29.03,24633.0,27.4185,27.4468,27.3712,27.4185,24633.0
2019-12-24 10:50:00,29.04,29.04,29.01,29.03,17759.0,27.4279,27.4279,27.3996,27.4185,17759.0
2019-12-24 11:00:00,29.02,29.07,29.0,29.04,21107.0,27.409,27.4562,27.3901,27.4279,21107.0
2019-12-24 11:10:00,29.04,29.04,29.01,29.02,24953.0,27.4279,27.4279,27.3996,27.409,24953.0
2019-12-24 11:20:00,29.02,29.02,28.96,28.98,15819.0,27.409,27.409,27.3523,27.3712,15819.0
2019-12-24 11:30:00,28.98,29.02,28.98,29.02,15024.0,27.3712,27.409,27.3712,27.409,15024.0
2019-12-24 11:40:00,29.02,29.03,28.99,29.03,57838.0,27.409,27.4185,27.3807,27.4185,57838.0
2019-12-24 11:50:00,29.03,29.04,29.0,29.01,33254.0,27.4185,27.4279,27.3901,27.3996,33254.0
2019-12-24 12:00:00,29.0,29.01,28.96,28.97,17535.0,27.3901,27.3996,27.3523,27.3618,17535.0
2019-12-24 12:10:00,28.97,28.98,28.95,28.97,19024.0,27.3618,27.3712,27.3429,27.3618,19024.0
2019-12-24 12:20:00,28.97,29.01,28.96,29.01,25648.0,27.3618,27.3996,27.3523,27.3996,25648.0
2019-12-24 12:30:00,29.0,29.02,28.97,29.0,18599.0,27.3901,27.409,27.3618,27.3901,18599.0
2019-12-24 12:40:00,29.0,29.03,28.97,29.0,57688.0,27.3901,27.4185,27.3618,27.3901,57688.0
2019-12-24 12:50:00,29.0,29.03,28.97,28.99,108949.0,27.3901,27.4185,27.3618,27.3807,108949.0
2019-12-26 09:30:00,29.44,29.46,29.37,29.38,63345.0,27.8057,27.8246,27.7396,27.749,63345.0
2019-12-26 09:40:00,29.4,29.4,29.32,29.38,31720.0,27.7679,27.7679,27.6924,27.749,31720.0
2019-12-26 09:50:00,29.38,29.51,29.37,29.48,44665.0,27.749,27.8718,27.7396,27.8435,44665.0
2019-12-26 10:00:00,29.49,29.53,29.46,29.46,41102.0,27.8529,27.8907,27.8246,27.8246,41102.0
2019-12-26 10:10:00,29.46,29.46,29.34,29.37,20581.0,27.8246,27.8246,27.7113,27.7396,20581.0
2019-12-26 10:20:00,29.37,29.45,29.37,29.45,24157.0,27.7396,27.8151,27.7396,27.8151,24157.0
2019-12-26 10:30:00,29.45,29.47,29.41,29.41,16493.0,27.8151,27.834,27.7774,27.7774,16493.0
2019-12-26 10:40:00,29.41,29.41,29.34,29.34,13297.0,27.7774,27.7774,27.7113,27.7113,13297.0
2019-12-26 10:50:00,29.34,29.35,29.3,29.32,24839.0,27.7113,27.7207,27.6735,27.6924,24839.0
2019-12-26 11:00:00,29.32,29.38,29.32,29.38,21399.0,27.6924,27.749,27.6924,27.749,21399.0
2019-12-26 11:10:00,29.38,29.38,29.32,29.34,51663.0,27.749,27.749,27.6924,27.7113,51663.0
2019-12-26 11:20:00,29.33,29.36,29.31,29.33,12997.0,27.7018,27.7301,27.6829,27.7018,12997.0
2019-12-26 11:30:00,29.32,29.33,29.29,29.3,10188.0,27.6924,27.7018,27.664,27.6735,10188.0
2019-12-26 11:40:00,29.3,29.35,29.3,29.35,26111.0,27.6735,27.7207,27.6735,27.7207,26111.0
2019-12-26 11:50:00,29.35,29.36,29.3,29.31,13255.0,27.7207,27.7301,27.6735,27.6829,13255.0
2019-12-26 12:00:00,29.3,29.33,29.25,29.26,8189.0,27.6735,27.7018,27.6262,27.6357,8189.0
2019-12-26 12:10:00,29.26,29.29,29.25,29.26,14221.0,27.6357,27.664,27.6262,27.6357,14221.0
2019-12-26 12:20:00,29.26,29.29,29.25,29.28,8789.0,27.6357,27.664,27.6262,27.6546,8789.0
2019-12-26 12:30:00,29.27,29.3,29.27,29.27,11489.0,27.6451,27.6735,27.6451,27.6451,11489.0
2019-12-26 12:40:00,29.28,29.29,29.25,29.28,7154.0,27.6546,27.664,27.6262,27.6546,7154.0
2019-12-26 12:50:00,29.29,29.31,29.25,29.26,9983.0,27.664,27.6829,27.6262,27.6357,9983.0
2019-12-26 13:00:00,29.26,29.29,29.25,29.27,11613.0,27.6357,27.664,27.6262,27.6451,11613.0
2019-12-26 13:10:00,29.27,29.29,29.27,29.27,7721.0,27.6451,27.664,27.6451,27.6451,7721.0
2019-12-26 13:20:00,29.28,29.29,29.27,29.27,13470.0,27.6546,27.664,27.6451,27.6451,13470.0
2019-12-26 13:30:00,29.27,29.29,29.25,29.29,9374.0,27.6451,27.664,27.6262,27.664,9374.0
2019-12-26 13:40:00,29.28,29.33,29.27,29.32,9955.0,27.6546,27.7018,27.6451,27.6924,9955.0
2019-12-26 13:50:00,29.32,29.35,29.31,29.33,13381.0,27.6924,27.7207,27.6829,27.7018,13381.0
2019-12-26 14:00:00,29.34,29.36,29.32,29.35,10718.0,27.7113,27.7301,27.6924,27.7207,10718.0
2019-12-26 14:10:00,29.36,29.4,29.36,29.39,9993.0,27.7301,27.7679,27.7301,27.7585,9993.0
2019-12-26 14:20:00,29.39,29.4,29.37,29.37,17601.0,27.7585,27.7679,27.7396,27.7396,17601.0
2019-12-26 14:30:00,29.38,29.38,29.22,29.23,45700.0,27.749,27.749,27.5979,27.6074,45700.0
2019-12-26 14:40:00,29.22,29.25,29.21,29.24,32541.0,27.5979,27.6262,27.5885,27.6168,32541.0
2019-12-26 14:50:00,29.23,29.24,29.21,29.22,14149.0,27.6074,27.6168,27.5885,27.5979,14149.0
2019-12-26 15:00:00,29.22,29.22,29.19,29.2,20536.0,27.5979,27.5979,27.5696,27.579,20536.0
2019-12-26 15:10:00,29.19,29.23,29.19,29.2,15678.0,27.5696,27.6074,27.5696,27.579,15678.0
2019-12-26 15:20:00,29.21,29.25,29.21,29.25,23765.0,27.5885,27.6262,27.5885,27.6262,23765.0
2019-12-26 15:30:00,29.25,29.26,29.21,29.22,55816.0,27.6262,27.6357,27.5885,27.5979,55816.0
2019-12-26 15:40:00,29.22,29.25,29.19,29.21,51942.0,27.5979,27.6262,27.5696,27.5885,51942.0
2019-12-26 15:50:00,29.21,29.29,29.18,29.28,126066.0,27.5885,27.664,27.5601,27.6546,126066.0
2019-12-27 09:30:00,29.28,29.44,29.27,29.29,30431.0,27.6546,27.8057,27.6451,27.664,30431.0
2019-12-27 09:40:00,29.29,29.33,29.21,29.21,14732.0,27.664,27.7018,27.5885,27.5885,14732.0
2019-12-27 09:50:00,29.2,29.24,29.19,29.2,57676.0,27.579,27.6168,27.5696,27.579,57676.0
2019-12-27 10:00:00,29.21,29.27,29.19,29.26,25164.0,27.5885,27.6451,27.5696,27.6357,25164.0
2019-12-27 10:10:00,29.26,29.26,29.23,29.26,20019.0,27.6357,27.6357,27.6074,27.6357,20019.0
2019-12-27 10:20:00,29.25,29.26,29.19,29.23,18231.0,27.6262,27.6357,27.5696,27.6074,18231.0
2019-12-27 10:30:00,29.23,29.26,29.22,29.24,24323.0,27.6074,27.6357,27.5979,27.6168,24323.0
2019-12-27 10:40:00,29.24,29.25,29.21,29.24,13703.0,27.6168,27.6262,27.5885,27.6168,13703.0
2019-12-27 10:50:00,29.25,29.25,29.2,29.2,17303.0,27.6262,27.6262,27.579,27.579,17303.0
2019-12-27 11:00:00,29.21,29.22,29.19,29.22,19879.0,27.5885,27.5979,27.5696,27.5979,19879.0
2019-12-27 11:10:00,29.22,29.22,29.16,29.18,12596.0,27.5979,27.5979,27.5412,27.5601,12596.0
2019-12-27 11:20:00,29.17,29.21,29.15,29.16,24250.0,27.5507,27.5885,27.5318,27.5412,24250.0
2019-12-27 11:30:00,29.15,29.16,29.09,29.1,15507.0,27.5318,27.5412,27.4751,27.4846,15507.0
2019-12-27 11:40:00,29.1,29.1,29.08,29.09,23828.0,27.4846,27.4846,27.4657,27.4751,23828.0
2019-12-27 11:50:00,29.09,29.22,29.08,29.21,27833.0,27.4751,27.5979,27.4657,27.5885,27833.0
2019-12-27 12:00:00,29.21,29.22,29.19,29.21,88400.0,27.5885,27.5979,27.5696,27.5885,88400.0
2019-12-27 12:10:00,29.2,29.23,29.2,29.22,42552.0,27.579,27.6074,27.579,27.5979,42552.0
2019-12-27 12:20:00,29.23,29.23,29.17,29.18,11103.0,27.6074,27.6074,27.5507,27.5601,11103.0
2019-12-27 12:30:00,29.18,29.2,29.17,29.2,11762.0,27.5601,27.579,27.5507,27.579,11762.0
2019-12-27 12:40:00,29.19,29.22,29.19,29.21,19587.0,27.5696,27.5979,27.5696,27.5885,19587.0
2019-12-27 12:50:00,29.21,29.22,29.18,29.2,11202.0,27.5885,27.5979,27.5601,27.579,11202.0
2019-12-27 13:00:00,29.19,29.21,29.19,29.2,7500.0,27.5696,27.5885,27.5696,27.579,7500.0
2019-12-27 13:10:00,29.2,29.23,29.19,29.22,13023.0,27.579,27.6074,27.5696,27.5979,13023.0
2019-12-27 13:20:00,29.21,29.22,29.21,29.21,8946.0,27.5885,27.5979,27.5885,27.5885,8946.0
2019-12-27 13:30:00,29.21,29.23,29.2,29.23,16926.0,27.5885,27.6074,27.579,27.6074,16926.0
2019-12-27 13:40:00,29.22,29.23,29.2,29.2,13758.0,27.5979,27.6074,27.579,27.579,13758.0
2019-12-27 13:50:00,29.2,29.21,29.17,29.17,16974.0,27.579,27.5885,27.5507,27.5507,16974.0
2019-12-27 14:00:00,29.18,29.22,29.17,29.19,21114.0,27.5601,27.5979,27.5507,27.5696,21114.0
2019-12-27 14:10:00,29.2,29.21,29.19,29.19,16261.0,27.579,27.5885,27.5696,27.5696,16261.0
2019-12-27 14:20:00,29.2,29.2,29.19,29.19,9751.0,27.579,27.579,27.5696,27.5696,9751.0
2019-12-27 14:30:00,29.2,29.2,29.19,29.19,12175.0,27.579,27.579,27.5696,27.5696,12175.0
2019-12-27 14:40:00,29.19,29.2,29.18,29.19,19343.0,27.5696,27.579,27.5601,27.5696,19343.0
2019-12-27 14:50:00,29.2,29.21,29.17,29.18,22776.0,27.579,27.5885,27.5507,27.5601,22776.0
2019-12-27 15:00:00,29.18,29.2,29.15,29.2,40819.0,27.5601,27.579,27.5318,27.579,40819.0
2019-12-27 15:10:00,29.19,29.21,29.16,29.18,28930.0,27.5696,27.5885,27.5412,27.5601,28930.0
2019-12-27 15:20:00,29.18,29.2,29.17,29.17,18785.0,27.5601,27.579,27.5507,27.5507,18785.0
2019-12-27 15:30:00,29.17,29.17,29.11,29.16,43574.0,27.5507,27.5507,27.494,27.5412,43574.0
2019-12-27 15:40:00,29.16,29.16,29.09,29.1,58887.0,27.5412,27.5412,27.4751,27.4846,58887.0
2019-12-27 15:50:00,29.1,29.16,29.08,29.16,183851.0,27.4846,27.5412,27.4657,27.5412,183851.0
2019-12-30 09:30:00,29.25,29.34,29.13,29.14,47018.0,27.6262,27.7113,27.5129,27.5224,47018.0
2019-12-30 09:40:00,29.14,29.15,29.1,29.13,21451.0,27.5224,27.5318,27.4846,27.5129,21451.0
2019-12-30 09:50:00,29.12,29.18,29.11,29.17,19565.0,27.5035,27.5601,27.494,27.5507,19565.0
2019-12-30 10:00:00,29.17,29.22,29.17,29.21,37747.0,27.5507,27.5979,27.5507,27.5885,37747.0
2019-12-30 10:10:00,29.21,29.21,29.09,29.1,39538.0,27.5885,27.5885,27.4751,27.4846,39538.0
2019-12-30 10:20:00,29.1,29.16,29.1,29.14,22274.0,27.4846,27.5412,27.4846,27.5224,22274.0
2019-12-30 10:30:00,29.14,29.17,29.08,29.16,22000.0,27.5224,27.5507,27.4657,27.5412,22000.0
2019-12-30 10:40:00,29.15,29.16,29.09,29.12,30957.0,27.5318,27.5412,27.4751,27.5035,30957.0
2019-12-30 10:50:00,29.12,29.12,29.08,29.11,26368.0,27.5035,27.5035,27.4657,27.494,26368.0
2019-12-30 11:00:00,29.11,29.12,29.0,29.0,40894.0,27.494,27.5035,27.3901,27.3901,40894.0
2019-12-30 11:10:00,29.0,29.01,28.98,28.99,33452.0,27.3901,27.3996,27.3712,27.3807,33452.0
2019-12-30 11:20:00,28.99,28.99,28.93,28.95,25352.0,27.3807,27.3807,27.324,27.3429,25352.0
2019-12-30 11:30:00,28.94,28.98,28.92,28.94,34188.0,27.3335,27.3712,27.3146,27.3335,34188.0
2019-12-30 11:40:00,28.93,28.97,28.89,28.96,49568.0,27.324,27.3618,27.2862,27.3523,49568.0
2019-12-30 11:50:00,28.96,28.97,28.93,28.93,10719.0,27.3523,27.3618,27.324,27.324,10719.0
2019-12-30 12:00:00,28.94,29.02,28.92,29.01,17063.0,27.3335,27.409,27.3146,27.3996,17063.0
2019-12-30 12:10:00,29.01,29.06,29.01,29.05,16748.0,27.3996,27.4468,27.3996,27.4374,16748.0
2019-12-30 12:20:00,29.05,29.08,29.02,29.08,31910.0,27.4374,27.4657,27.409,27.4657,31910.0
2019-12-30 12:30:00,29.08,29.11,29.07,29.1,35110.0,27.4657,27.494,27.4562,27.4846,35110.0
2019-12-30 12:40:00,29.1,29.12,29.09,29.1,18956.0,27.4846,27.5035,27.4751,27.4846,18956.0
2019-12-30 12:50:00,29.1,29.12,29.09,29.11,31491.0,27.4846,27.5035,27.4751,27.494,31491.0
2019-12-30 13:00:00,29.11,29.11,29.07,29.09,17255.0,27.494,27.494,27.4562,27.4751,17255.0
2019-12-30 13:10:00,29.09,29.1,29.07,29.07,13005.0,27.4751,27.4846,27.4562,27.4562,13005.0
2019-12-30 13:20:00,29.07,29.1,29.06,29.07,15521.0,27.4562,27.4846,27.4468,27.4562,15521.0
2019-12-30 13:30:00,29.07,29.1,29.06,29.1,42146.0,27.4562,27.4846,27.4468,27.4846,42146.0
2019-12-30 13:40:00,29.09,29.1,29.06,29.07,45364.0,27.4751,27.4846,27.4468,27.4562,45364.0
2019-12-30 13:50:00,29.08,29.08,29.05,29.05,14656.0,27.4657,27.4657,27.4374,27.4374,14656.0
2019-12-30 14:00:00,29.05,29.06,29.02,29.03,24149.0,27.4374,27.4468,27.409,27.4185,24149.0
2019-12-30 14:10:00,29.03,29.04,29.01,29.03,14717.0,27.4185,27.4279,27.3996,27.4185,14717.0
2019-12-30 14:20:00,29.04,29.04,28.94,28.95,16697.0,27.4279,27.4279,27.3335,27.3429,16697.0
2019-12-30 14:30:00,28.95,28.95,28.9,28.91,14219.0,27.3429,27.3429,27.2957,27.3051,14219.0
2019-12-30 14:40:00,28.91,28.97,28.9,28.96,21699.0,27.3051,27.3618,27.2957,27.3523,21699.0
2019-12-30 14:50:00,28.96,29.02,28.95,29.01,24323.0,27.3523,27.409,27.3429,27.3996,24323.0
2019-12-30 15:00:00,29.02,29.04,28.99,29.01,27702.0,27.409,27.4279,27.3807,27.3996,27702.0
2019-12-30 15:10:00,29.02,29.03,29.0,29.01,27074.0,27.409,27.4185,27.3901,27.3996,27074.0
2019-12-30 15:20:00,29.01,29.07,29.0,29.07,44320.0,27.3996,27.4562,27.3901,27.4562,44320.0
2019-12-30 15:30:00,29.07,29.07,29.02,29.04,31523.0,27.4562,27.4562,27.409,27.4279,31523.0
2019-12-30 15:40:00,29.04,29.04,28.99,29.01,36757.0,27.4279,27.4279,27.3807,27.3996,36757.0
2019-12-30 15:50:00,29.01,29.07,28.98,29.04,117539.0,27.3996,27.4562,27.3712,27.4279,117539.0
2019-12-31 09:30:00,28.86,29.17,28.8,29.13,108641.0,27.2579,27.5507,27.2012,27.5129,108641.0
2019-12-31 09:40:00,29.14,29.3,29.14,29.3,61690.0,27.5224,27.6735,27.5224,27.6735,61690.0
2019-12-31 09:50:00,29.3,29.36,29.24,29.26,51863.0,27.6735,27.7301,27.6168,27.6357,51863.0
2019-12-31 10:00:00,29.27,29.27,29.12,29.2,33347.0,27.6451,27.6451,27.5035,27.579,33347.0
2019-12-31 10:10:00,29.2,29.21,29.13,29.16,25930.0,27.579,27.5885,27.5129,27.5412,25930.0
2019-12-31 10:20:00,29.15,29.2,29.14,29.2,17665.0,27.5318,27.579,27.5224,27.579,17665.0
2019-12-31 10:30:00,29.21,29.22,29.1,29.1,38243.0,27.5885,27.5979,27.4846,27.4846,38243.0
2019-12-31 10:40:00,29.09,29.1,29.05,29.08,23319.0,27.4751,27.4846,27.4374,27.4657,23319.0
2019-12-31 10:50:00,29.07,29.07,28.99,29.04,23294.0,27.4562,27.4562,27.3807,27.4279,23294.0
2019-12-31 11:00:00,29.04,29.11,29.03,29.06,16590.0,27.4279,27.494,27.4185,27.4468,16590.0
2019-12-31 11:10:00,29.06,29.1,29.04,29.1,18394.0,27.4468,27.4846,27.4279,27.4846,18394.0
2019-12-31 11:20:00,29.1,29.11,29.06,29.06,19471.0,27.4846,27.494,27.4468,27.4468,19471.0
2019-12-31 11:30:00,29.07,29.13,29.06,29.12,36722.0,27.4562,27.5129,27.4468,27.5035,36722.0
2019-12-31 11:40:00,29.12,29.19,29.11,29.18,17442.0,27.5035,27.5696,27.494,27.5601,17442.0
2019-12-31 11:50:00,29.17,29.19,29.11,29.15,14685.0,27.5507,27.5696,27.494,27.5318,14685.0
2019-12-31 12:00:00,29.15,29.16,29.12,29.15,25865.0,27.5318,27.5412,27.5035,27.5318,25865.0
2019-12-31 12:10:00,29.14,29.15,29.12,29.13,23254.0,27.5224,27.5318,27.5035,27.5129,23254.0
2019-12-31 12:20:00,29.13,29.18,29.12,29.18,31403.0,27.5129,27.5601,27.5035,27.5601,31403.0
2019-12-31 12:30:00,29.18,29.19,29.14,29.15,17228.0,27.5601,27.5696,27.5224,27.5318,17228.0
2019-12-31 12:40:00,29.16,29.17,29.11,29.12,21060.0,27.5412,27.5507,27.494,27.5035,21060.0
2019-12-31 12:50:00,29.11,29.14,29.1,29.13,9444.0,27.494,27.5224,27.4846,27.5129,9444.0
2019-12-31 13:00:00,29.13,29.16,29.12,29.14,11525.0,27.5129,27.5412,27.5035,27.5224,11525.0
2019-12-31 13:10:00,29.15,29.15,29.12,29.13,9978.0,27.5318,27.5318,27.5035,27.5129,9978.0
2019-12-31 13:20:00,29.13,29.15,29.12,29.14,15829.0,27.5129,27.5318,27.5035,27.5224,15829.0
2019-12-31 13:30:00,29.14,29.2,29.14,29.2,37622.0,27.5224,27.579,27.5224,27.579,37622.0
2019-12-31 13:40:00,29.2,29.2,29.16,29.18,17711.0,27.579,27.579,27.5412,27.5601,17711.0
2019-12-31 13:50:00,29.17,29.23,29.17,29.22,13244.0,27.5507,27.6074,27.5507,27.5979,13244.0
2019-12-31 14:00:00,29.23,29.23,29.2,29.21,25665.0,27.6074,27.6074,27.579,27.5885,25665.0
2019-12-31 14:10:00,29.21,29.21,29.17,29.18,17607.0,27.5885,27.5885,27.5507,27.5601,17607.0
2019-12-31 14:20:00,29.19,29.19,29.17,29.19,37555.0,27.5696,27.5696,27.5507,27.5696,37555.0
2019-12-31 14:30:00,29.18,29.18,29.11,29.12,14150.0,27.5601,27.5601,27.494,27.5035,14150.0
2019-12-31 14:40:00,29.11,29.14,29.11,29.14,29958.0,27.494,27.5224,27.494,27.5224,29958.0
2019-12-31 14:50:00,29.14,29.15,29.13,29.15,14040.0,27.5224,27.5318,27.5129,27.5318,14040.0
2019-12-31 15:00:00,29.15,29.16,29.13,29.16,14096.0,27.5318,27.5412,27.5129,27.5412,14096.0
2019-12-31 15:10:00,29.16,29.16,29.12,29.14,39622.0,27.5412,27.5412,27.5035,27.5224,39622.0
2019-12-31 15:20:00,29.15,29.15,29.13,29.15,20335.0,27.5318,27.5318,27.5129,27.5318,20335.0
2019-12-31 15:30:00,29.15,29.16,29.12,29.13,48503.0,27.5318,27.5412,27.5035,27.5129,48503.0
2019-12-31 15:40:00,29.13,29.15,29.08,29.13,65099.0,27.5129,27.5318,27.4657,27.5129,65099.0
2019-12-31 15:50:00,29.13,29.16,29.09,29.16,169910.0,27.5129,27.5412,27.4751,27.5412,169910.0
2020-01-02 09:30:00,29.41,29.5,29.3,29.41,95617.0,27.7774,27.8624,27.6735,27.7774,95617.0
2020-01-02 09:40:00,29.42,29.44,29.39,29.4,32412.0,27.7868,27.8057,27.7585,27.7679,32412.0
2020-01-02 09:50:00,29.4,29.45,29.35,29.39,71524.0,27.7679,27.8151,27.7207,27.7585,71524.0
2020-01-02 10:00:00,29.39,29.39,29.26,29.34,40839.0,27.7585,27.7585,27.6357,27.7113,40839.0
2020-01-02 10:10:00,29.35,29.35,29.26,29.32,98099.0,27.7207,27.7207,27.6357,27.6924,98099.0
2020-01-02 10:20:00,29.33,29.36,29.28,29.28,97692.0,27.7018,27.7301,27.6546,27.6546,97692.0
2020-01-02 10:30:00,29.28,29.3,29.2,29.22,74633.0,27.6546,27.6735,27.579,27.5979,74633.0
2020-01-02 10:40:00,29.22,29.31,29.21,29.28,54021.0,27.5979,27.6829,27.5885,27.6546,54021.0
2020-01-02 10:50:00,29.28,29.32,29.26,29.3,41061.0,27.6546,27.6924,27.6357,27.6735,41061.0
2020-01-02 11:00:00,29.3,29.38,29.3,29.38,56161.0,27.6735,27.749,27.6735,27.749,56161.0
2020-01-02 11:10:00,29.38,29.39,29.32,29.33,187355.0,27.749,27.7585,27.6924,27.7018,187355.0
2020-01-02 11:20:00,29.34,29.4,29.3,29.36,92125.0,27.7113,27.7679,27.6735,27.7301,92125.0
2020-01-02 11:30:00,29.36,29.4,29.32,29.34,33044.0,27.7301,27.7679,27.6924,27.7113,33044.0
2020-01-02 11:40:00,29.34,29.35,29.26,29.27,42853.0,27.7113,27.7207,27.6357,27.6451,42853.0
2020-01-02 11:50:00,29.27,29.28,29.22,29.27,58026.0,27.6451,27.6546,27.5979,27.6451,58026.0
2020-01-02 12:00:00,29.27,29.32,29.24,29.29,41476.0,27.6451,27.6924,27.6168,27.664,41476.0
2020-01-02 12:10:00,29.28,29.32,29.26,29.3,46421.0,27.6546,27.6924,27.6357,27.6735,46421.0
2020-01-02 12:20:00,29.3,29.31,29.27,29.28,31988.0,27.6735,27.6829,27.6451,27.6546,31988.0
2020-01-02 12:30:00,29.27,29.29,29.24,29.25,72338.0,27.6451,27.664,27.6168,27.6262,72338.0
2020-01-02 12:40:00,29.25,29.31,29.25,29.28,52424.0,27.6262,27.6829,27.6262,27.6546,52424.0
2020-01-02 12:50:00,29.28,29.34,29.28,29.33,19521.0,27.6546,27.7113,27.6546,27.7018,19521.0
2020-01-02 13:00:00,29.34,29.35,29.29,29.29,22411.0,27.7113,27.7207,27.664,27.664,22411.0
2020-01-02 13:10:00,29.29,29.33,29.28,29.3,34963.0,27.664,27.7018,27.6546,27.6735,34963.0
2020-01-02 13:20:00,29.3,29.33,29.3,29.3,19298.0,27.6735,27.7018,27.6735,27.6735,19298.0
2020-01-02 13:30:00,29.3,29.32,29.29,29.3,19772.0,27.6735,27.6924,27.664,27.6735,19772.0
2020-01-02 13:40:00,29.3,29.32,29.28,29.29,13407.0,27.6735,27.6924,27.6546,27.664,13407.0
2020-01-02 13:50:00,29.3,29.3,29.24,29.24,56380.0,27.6735,27.6735,27.6168,27.6168,56380.0
2020-01-02 14:00:00,29.25,29.26,29.21,29.21,16421.0,27.6262,27.6357,27.5885,27.5885,16421.0
2020-01-02 14:10:00,29.21,29.22,29.17,29.18,30833.0,27.5885,27.5979,27.5507,27.5601,30833.0
2020-01-02 14:20:00,29.17,29.2,29.14,29.15,46854.0,27.5507,27.579,27.5224,27.5318,46854.0
2020-01-02 14:30:00,29.15,29.19,29.13,29.14,43903.0,27.5318,27.5696,27.5129,27.5224,43903.0
2020-01-02 14:40:00,29.13,29.18,29.13,29.17,28619.0,27.5129,27.5601,27.5129,27.5507,28619.0
2020-01-02 14:50:00,29.17,29.18,29.15,29.16,26784.0,27.5507,27.5601,27.5318,27.5412,26784.0
2020-01-02 15:00:00,29.17,29.18,29.15,29.17,32207.0,27.5507,27.5601,27.5318,27.5507,32207.0
2020-01-02 15:10:00,29.16,29.3,29.16,29.29,49810.0,27.5412,27.6735,27.5412,27.664,49810.0
2020-01-02 15:20:00,29.29,29.31,29.26,29.26,52793.0,27.664,27.6829,27.6357,27.6357,52793.0
2020-01-02 15:30:00,29.27,29.31,29.2,29.25,93316.0,27.6451,27.6829,27.579,27.6262,93316.0
2020-01-02 15:40:00,29.25,29.26,29.21,29.21,52873.0,27.6262,27.6357,27.5885,27.5885,52873.0
2020-01-02 15:50:00,29.21,29.37,29.21,29.37,230968.0,27.5885,27.7396,27.5885,27.7396,230968.0
2020-01-03 09:30:00,29.0,29.12,28.95,29.1,70834.0,27.3901,27.5035,27.3429,27.4846,70834.0
2020-01-03 09:40:00,29.1,29.27,29.09,29.24,79783.0,27.4846,27.6451,27.4751,27.6168,79783.0
2020-01-03 09:50:00,29.24,29.27,29.09,29.09,29963.0,27.6168,27.6451,27.4751,27.4751,29963.0
2020-01-03 10:00:00,29.08,29.09,28.96,29.04,35264.0,27.4657,27.4751,27.3523,27.4279,35264.0
2020-01-03 10:10:00,29.03,29.03,28.91,28.92,31124.0,27.4185,27.4185,27.3051,27.3146,31124.0
2020-01-03 10:20:00,28.91,29.02,28.91,28.99,34359.0,27.3051,27.409,27.3051,27.3807,34359.0
2020-01-03 10:30:00,28.99,29.08,28.98,29.08,56482.0,27.3807,27.4657,27.3712,27.4657,56482.0
2020-01-03 10:40:00,29.08,29.12,29.05,29.09,23807.0,27.4657,27.5035,27.4374,27.4751,23807.0
2020-01-03 10:50:00,29.09,29.09,29.0,29.07,20171.0,27.4751,27.4751,27.3901,27.4562,20171.0
2020-01-03 11:00:00,29.07,29.09,29.04,29.08,27176.0,27.4562,27.4751,27.4279,27.4657,27176.0
2020-01-03 11:10:00,29.07,29.18,29.06,29.16,47908.0,27.4562,27.5601,27.4468,27.5412,47908.0
2020-01-03 11:20:00,29.16,29.2,29.13,29.16,88251.0,27.5412,27.579,27.5129,27.5412,88251.0
2020-01-03 11:30:00,29.17,29.24,29.15,29.18,149590.0,27.5507,27.6168,27.5318,27.5601,149590.0
2020-01-03 11:40:00,29.17,29.17,29.1,29.11,13747.0,27.5507,27.5507,27.4846,27.494,13747.0
2020-01-03 11:50:00,29.1,29.15,29.09,29.13,14081.0,27.4846,27.5318,27.4751,27.5129,14081.0
2020-01-03 12:00:00,29.13,29.14,29.09,29.1,22266.0,27.5129,27.5224,27.4751,27.4846,22266.0
2020-01-03 12:10:00,29.09,29.1,29.03,29.05,45491.0,27.4751,27.4846,27.4185,27.4374,45491.0
2020-01-03 12:20:00,29.05,29.06,28.96,28.99,33452.0,27.4374,27.4468,27.3523,27.3807,33452.0
2020-01-03 12:30:00,28.99,29.07,28.97,29.05,16492.0,27.3807,27.4562,27.3618,27.4374,16492.0
2020-01-03 12:40:00,29.05,29.05,29.01,29.03,19060.0,27.4374,27.4374,27.3996,27.4185,19060.0
2020-01-03 12:50:00,29.03,29.15,29.03,29.1,25781.0,27.4185,27.5318,27.4185,27.4846,25781.0
2020-01-03 13:00:00,29.1,29.17,29.07,29.11,74186.0,27.4846,27.5507,27.4562,27.494,74186.0
2020-01-03 13:10:00,29.12,29.12,29.06,29.07,21089.0,27.5035,27.5035,27.4468,27.4562,21089.0
2020-01-03 13:20:00,29.08,29.11,29.07,29.1,17509.0,27.4657,27.494,27.4562,27.4846,17509.0
2020-01-03 13:30:00,29.1,29.11,28.96,29.01,34312.0,27.4846,27.494,27.3523,27.3996,34312.0
2020-01-03 13:40:00,29.02,29.04,29.01,29.04,22695.0,27.409,27.4279,27.3996,27.4279,22695.0
2020-01-03 13:50:00,29.04,29.04,28.97,28.97,15614.0,27.4279,27.4279,27.3618,27.3618,15614.0
2020-01-03 14:00:00,28.97,28.98,28.95,28.96,20512.0,27.3618,27.3712,27.3429,27.3523,20512.0
2020-01-03 14:10:00,28.96,28.99,28.92,28.98,22319.0,27.3523,27.3807,27.3146,27.3712,22319.0
2020-01-03 14:20:00,28.98,28.98,28.92,28.95,59552.0,27.3712,27.3712,27.3146,27.3429,59552.0
2020-01-03 14:30:00,28.96,28.97,28.93,28.93,27516.0,27.3523,27.3618,27.324,27.324,27516.0
2020-01-03 14:40:00,28.93,28.94,28.87,28.91,30147.0,27.324,27.3335,27.2673,27.3051,30147.0
2020-01-03 14:50:00,28.9,28.96,28.9,28.93,20875.0,27.2957,27.3523,27.2957,27.324,20875.0
2020-01-03 15:00:00,28.94,29.04,28.93,29.04,35396.0,27.3335,27.4279,27.324,27.4279,35396.0
2020-01-03 15:10:00,29.03,29.05,29.0,29.05,60348.0,27.4185,27.4374,27.3901,27.4374,60348.0
2020-01-03 15:20:00,29.04,29.06,29.02,29.03,28248.0,27.4279,27.4468,27.409,27.4185,28248.0
2020-01-03 15:30:00,29.03,29.05,28.98,29.0,56054.0,27.4185,27.4374,27.3712,27.3901,56054.0
2020-01-03 15:40:00,29.0,29.06,28.98,29.0,79319.0,27.3901,27.4468,27.3712,27.3901,79319.0
2020-01-03 15:50:00,29.0,29.05,29.0,29.01,141083.0,27.3901,27.4374,27.3901,27.3996,141083.0
2020-01-06 09:30:00,28.71,28.77,28.59,28.64,62566.0,27.1162,27.1729,27.0029,27.0501,62566.0
2020-01-06 09:40:00,28.64,28.82,28.64,28.8,57363.0,27.0501,27.2201,27.0501,27.2012,57363.0
2020-01-06 09:50:00,28.8,28.81,28.66,28.7,376525.0,27.2012,27.2107,27.069,27.1068,376525.0
2020-01-06 10:00:00,28.71,28.86,28.69,28.86,303509.0,27.1162,27.2579,27.0973,27.2579,303509.0
2020-01-06 10:10:00,28.87,28.92,28.86,28.88,35051.0,27.2673,27.3146,27.2579,27.2768,35051.0
2020-01-06 10:20:00,28.88,28.94,28.87,28.93,41704.0,27.2768,27.3335,27.2673,27.324,41704.0
2020-01-06 10:30:00,28.93,28.94,28.8,28.8,28745.0,27.324,27.3335,27.2012,27.2012,28745.0
2020-01-06 10:40:00,28.8,28.87,28.8,28.87,40472.0,27.2012,27.2673,27.2012,27.2673,40472.0
2020-01-06 10:50:00,28.86,28.89,28.81,28.88,21822.0,27.2579,27.2862,27.2107,27.2768,21822.0
2020-01-06 11:00:00,28.88,28.88,28.83,28.87,11702.0,27.2768,27.2768,27.2296,27.2673,11702.0
2020-01-06 11:10:00,28.87,28.92,28.86,28.91,18852.0,27.2673,27.3146,27.2579,27.3051,18852.0
2020-01-06 11:20:00,28.91,28.92,28.87,28.88,44927.0,27.3051,27.3146,27.2673,27.2768,44927.0
2020-01-06 11:30:00,28.88,28.9,28.87,28.87,14228.0,27.2768,27.2957,27.2673,27.2673,14228.0
2020-01-06 11:40:00,28.88,28.88,28.82,28.82,15913.0,27.2768,27.2768,27.2201,27.2201,15913.0
2020-01-06 11:50:00,28.81,28.83,28.78,28.83,17478.0,27.2107,27.2296,27.1823,27.2296,17478.0
2020-01-06 12:00:00,28.83,28.85,28.82,28.85,10957.0,27.2296,27.2485,27.2201,27.2485,10957.0
2020-01-06 12:10:00,28.85,28.87,28.82,28.83,25276.0,27.2485,27.2673,27.2201,27.2296,25276.0
2020-01-06 12:20:00,28.84,28.86,28.82,28.85,10877.0,27.239,27.2579,27.2201,27.2485,10877.0
2020-01-06 12:30:00,28.85,28.87,28.8,28.81,18399.0,27.2485,27.2673,27.2012,27.2107,18399.0
2020-01-06 12:40:00,28.8,28.83,28.8,28.8,11209.0,27.2012,27.2296,27.2012,27.2012,11209.0
2020-01-06 12:50:00,28.8,28.8,28.77,28.77,12073.0,27.2012,27.2012,27.1729,27.1729,12073.0
2020-01-06 13:00:00,28.78,28.81,28.76,28.8,11985.0,27.1823,27.2107,27.1635,27.2012,11985.0
2020-01-06 13:10:00,28.81,28.81,28.78,28.78,11617.0,27.2107,27.2107,27.1823,27.1823,11617.0
2020-01-06 13:20:00,28.78,28.82,28.77,28.81,27917.0,27.1823,27.2201,27.1729,27.2107,27917.0
2020-01-06 13:30:00,28.8,28.81,28.8,28.8,7597.0,27.2012,27.2107,27.2012,27.2012,7597.0
2020-01-06 13:40:00,28.8,28.81,28.8,28.81,10024.0,27.2012,27.2107,27.2012,27.2107,10024.0
2020-01-06 13:50:00,28.8,28.81,28.76,28.8,22067.0,27.2012,27.2107,27.1635,27.2012,22067.0
2020-01-06 14:00:00,28.8,28.84,28.79,28.84,15760.0,27.2012,27.239,27.1918,27.239,15760.0
2020-01-06 14:10:00,28.84,28.87,28.82,28.85,59034.0,27.239,27.2673,27.2201,27.2485,59034.0
2020-01-06 14:20:00,28.85,28.85,28.82,28.83,15027.0,27.2485,27.2485,27.2201,27.2296,15027.0
2020-01-06 14:30:00,28.83,28.83,28.81,28.82,13968.0,27.2296,27.2296,27.2107,27.2201,13968.0
2020-01-06 14:40:00,28.82,28.85,28.81,28.83,15411.0,27.2201,27.2485,27.2107,27.2296,15411.0
2020-01-06 14:50:00,28.84,28.87,28.83,28.87,25060.0,27.239,27.2673,27.2296,27.2673,25060.0
2020-01-06 15:00:00,28.87,28.88,28.85,28.86,12099.0,27.2673,27.2768,27.2485,27.2579,12099.0
2020-01-06 15:10:00,28.85,28.9,28.85,28.9,41256.0,27.2485,27.2957,27.2485,27.2957,41256.0
2020-01-06 15:20:00,28.9,28.92,28.89,28.9,29584.0,27.2957,27.3146,27.2862,27.2957,29584.0
2020-01-06 15:30:00,28.9,29.0,28.88,28.99,200158.0,27.2957,27.3901,27.2768,27.3807,200158.0
2020-01-06 15:40:00,28.99,29.02,28.97,29.01,61950.0,27.3807,27.409,27.3618,27.3996,61950.0
2020-01-06 15:50:00,29.01,29.07,29.0,29.06,260670.0,27.3996,27.4562,27.3901,27.4468,260670.0
2020-01-07 09:30:00,29.0,29.34,29.0,29.14,47263.0,27.3901,27.7113,27.3901,27.5224,47263.0
2020-01-07 09:40:00,29.14,29.17,29.09,29.1,33317.0,27.5224,27.5507,27.4751,27.4846,33317.0
2020-01-07 09:50:00,29.09,29.16,29.09,29.16,29878.0,27.4751,27.5412,27.4751,27.5412,29878.0
2020-01-07 10:00:00,29.16,29.2,29.15,29.18,19053.0,27.5412,27.579,27.5318,27.5601,19053.0
2020-01-07 10:10:00,29.18,29.23,29.17,29.21,49997.0,27.5601,27.6074,27.5507,27.5885,49997.0
2020-01-07 10:20:00,29.22,29.26,29.2,29.25,22933.0,27.5979,27.6357,27.579,27.6262,22933.0
2020-01-07 10:30:00,29.26,29.28,29.18,29.19,34397.0,27.6357,27.6546,27.5601,27.5696,34397.0
2020-01-07 10:40:00,29.18,29.28,29.18,29.21,27189.0,27.5601,27.6546,27.5601,27.5885,27189.0
2020-01-07 10:50:00,29.21,29.27,29.21,29.26,25114.0,27.5885,27.6451,27.5885,27.6357,25114.0
2020-01-07 11:00:00,29.26,29.26,29.21,29.23,17900.0,27.6357,27.6357,27.5885,27.6074,17900.0
2020-01-07 11:10:00,29.23,29.26,29.22,29.25,44749.0,27.6074,27.6357,27.5979,27.6262,44749.0
2020-01-07 11:20:00,29.24,29.25,29.2,29.21,29308.0,27.6168,27.6262,27.579,27.5885,29308.0
2020-01-07 11:30:00,29.21,29.22,29.19,29.21,22006.0,27.5885,27.5979,27.5696,27.5885,22006.0
2020-01-07 11:40:00,29.21,29.28,29.2,29.23,21426.0,27.5885,27.6546,27.579,27.6074,21426.0
2020-01-07 11:50:00,29.22,29.24,29.16,29.17,21189.0,27.5979,27.6168,27.5412,27.5507,21189.0
2020-01-07 12:00:00,29.18,29.18,29.11,29.15,18144.0,27.5601,27.5601,27.494,27.5318,18144.0
2020-01-07 12:10:00,29.14,29.21,29.14,29.21,10239.0,27.5224,27.5885,27.5224,27.5885,10239.0
2020-01-07 12:20:00,29.2,29.21,29.18,29.19,18556.0,27.579,27.5885,27.5601,27.5696,18556.0
2020-01-07 12:30:00,29.19,29.19,29.16,29.17,15509.0,27.5696,27.5696,27.5412,27.5507,15509.0
2020-01-07 12:40:00,29.17,29.18,29.15,29.17,17865.0,27.5507,27.5601,27.5318,27.5507,17865.0
2020-01-07 12:50:00,29.18,29.23,29.17,29.23,17093.0,27.5601,27.6074,27.5507,27.6074,17093.0
2020-01-07 13:00:00,29.22,29.24,29.22,29.23,9712.0,27.5979,27.6168,27.5979,27.6074,9712.0
2020-01-07 13:10:00,29.24,29.25,29.2,29.21,20435.0,27.6168,27.6262,27.579,27.5885,20435.0
2020-01-07 13:20:00,29.21,29.23,29.17,29.23,24034.0,27.5885,27.6074,27.5507,27.6074,24034.0
2020-01-07 13:30:00,29.23,29.24,29.19,29.2,19605.0,27.6074,27.6168,27.5696,27.579,19605.0
2020-01-07 13:40:00,29.19,29.21,29.19,29.2,8311.0,27.5696,27.5885,27.5696,27.579,8311.0
2020-01-07 13:50:00,29.2,29.25,29.19,29.24,20963.0,27.579,27.6262,27.5696,27.6168,20963.0
2020-01-07 14:00:00,29.24,29.27,29.22,29.23,21862.0,27.6168,27.6451,27.5979,27.6074,21862.0
2020-01-07 14:10:00,29.23,29.27,29.21,29.27,15702.0,27.6074,27.6451,27.5885,27.6451,15702.0
2020-01-07 14:20:00,29.27,29.28,29.21,29.21,28052.0,27.6451,27.6546,27.5885,27.5885,28052.0
2020-01-07 14:30:00,29.21,29.25,29.17,29.18,41169.0,27.5885,27.6262,27.5507,27.5601,41169.0
2020-01-07 14:40:00,29.18,29.19,29.16,29.16,23179.0,27.5601,27.5696,27.5412,27.5412,23179.0
2020-01-07 14:50:00,29.16,29.17,29.1,29.12,40445.0,27.5412,27.5507,27.4846,27.5035,40445.0
2020-01-07 15:00:00,29.12,29.15,29.11,29.14,26815.0,27.5035,27.5318,27.494,27.5224,26815.0
2020-01-07 15:10:00,29.15,29.17,29.14,29.16,19441.0,27.5318,27.5507,27.5224,27.5412,19441.0
2020-01-07 15:20:00,29.16,29.17,29.13,29.15,26630.0,27.5412,27.5507,27.5129,27.5318,26630.0
2020-01-07 15:30:00,29.16,29.16,29.11,29.11,34491.0,27.5412,27.5412,27.494,27.494,34491.0
2020-01-07 15:40:00,29.1,29.17,29.09,29.15,70337.0,27.4846,27.5507,27.4751,27.5318,70337.0
2020-01-07 15:50:00,29.14,29.15,29.07,29.07,236067.0,27.5224,27.5318,27.4562,27.4562,236067.0
2020-01-08 09:30:00,29.13,29.28,29.09,29.26,48263.0,27.5129,27.6546,27.4751,27.6357,48263.0
2020-01-08 09:40:00,29.28,29.42,29.28,29.4,109922.0,27.6546,27.7868,27.6546,27.7679,109922.0
2020-01-08 09:50:00,29.4,29.44,29.38,29.42,71414.0,27.7679,27.8057,27.749,27.7868,71414.0
2020-01-08 10:00:00,29.44,29.5,29.38,29.4,74610.0,27.8057,27.8624,27.749,27.7679,74610.0
2020-01-08 10:10:00,29.4,29.42,29.36,29.4,49856.0,27.7679,27.7868,27.7301,27.7679,49856.0
2020-01-08 10:20:00,29.41,29.41,29.36,29.37,38830.0,27.7774,27.7774,27.7301,27.7396,38830.0
2020-01-08 10:30:00,29.37,29.42,29.36,29.39,71257.0,27.7396,27.7868,27.7301,27.7585,71257.0
2020-01-08 10:40:00,29.39,29.39,29.24,29.27,31636.0,27.7585,27.7585,27.6168,27.6451,31636.0
2020-01-08 10:50:00,29.28,29.37,29.27,29.37,34327.0,27.6546,27.7396,27.6451,27.7396,34327.0
2020-01-08 11:00:00,29.37,29.44,29.36,29.43,53855.0,27.7396,27.8057,27.7301,27.7963,53855.0
2020-01-08 11:10:00,29.43,29.46,29.42,29.43,46440.0,27.7963,27.8246,27.7868,27.7963,46440.0
2020-01-08 11:20:00,29.43,29.47,29.4,29.44,116052.0,27.7963,27.834,27.7679,27.8057,116052.0
2020-01-08 11:30:00,29.44,29.47,29.39,29.45,68644.0,27.8057,27.834,27.7585,27.8151,68644.0
2020-01-08 11:40:00,29.45,29.54,29.44,29.5,380263.0,27.8151,27.9002,27.8057,27.8624,380263.0
2020-01-08 11:50:00,29.49,29.6,29.48,29.5,79493.0,27.8529,27.9568,27.8435,27.8624,79493.0
2020-01-08 12:00:00,29.5,29.51,29.47,29.5,75776.0,27.8624,27.8718,27.834,27.8624,75776.0
2020-01-08 12:10:00,29.5,29.53,29.47,29.47,24950.0,27.8624,27.8907,27.834,27.834,24950.0
2020-01-08 12:20:00,29.48,29.5,29.47,29.48,20735.0,27.8435,27.8624,27.834,27.8435,20735.0
2020-01-08 12:30:00,29.49,29.5,29.47,29.49,33468.0,27.8529,27.8624,27.834,27.8529,33468.0
2020-01-08 12:40:00,29.49,29.56,29.48,29.55,23165.0,27.8529,27.919,27.8435,27.9096,23165.0
2020-01-08 12:50:00,29.55,29.56,29.48,29.53,27329.0,27.9096,27.919,27.8435,27.8907,27329.0
2020-01-08 13:00:00,29.53,29.53,29.5,29.51,15891.0,27.8907,27.8907,27.8624,27.8718,15891.0
2020-01-08 13:10:00,29.51,29.51,29.45,29.48,40865.0,27.8718,27.8718,27.8151,27.8435,40865.0
2020-01-08 13:20:00,29.49,29.5,29.44,29.48,34769.0,27.8529,27.8624,27.8057,27.8435,34769.0
2020-01-08 13:30:00,29.49,29.54,29.48,29.54,81768.0,27.8529,27.9002,27.8435,27.9002,81768.0
2020-01-08 13:40:00,29.54,29.57,29.52,29.54,112315.0,27.9002,27.9285,27.8813,27.9002,112315.0
2020-01-08 13:50:00,29.54,29.57,29.53,29.55,25666.0,27.9002,27.9285,27.8907,27.9096,25666.0
2020-01-08 14:00:00,29.56,29.57,29.53,29.57,25166.0,27.919,27.9285,27.8907,27.9285,25166.0
2020-01-08 14:10:00,29.57,29.61,29.56,29.61,31143.0,27.9285,27.9663,27.919,27.9663,31143.0
2020-01-08 14:20:00,29.61,29.68,29.6,29.68,71856.0,27.9663,28.0324,27.9568,28.0324,71856.0
2020-01-08 14:30:00,29.65,29.66,29.59,29.66,29472.0,28.004,28.0135,27.9474,28.0135,29472.0
2020-01-08 14:40:00,29.66,29.72,29.65,29.71,53017.0,28.0135,28.0702,28.004,28.0607,53017.0
2020-01-08 14:50:00,29.71,29.72,29.64,29.66,50651.0,28.0607,28.0702,27.9946,28.0135,50651.0
2020-01-08 15:00:00,29.66,29.71,29.65,29.68,47579.0,28.0135,28.0607,28.004,28.0324,47579.0
2020-01-08 15:10:00,29.67,29.7,29.66,29.69,36346.0,28.0229,28.0513,28.0135,28.0418,36346.0
2020-01-08 15:20:00,29.69,29.74,29.68,29.69,53975.0,28.0418,28.089,28.0324,28.0418,53975.0
2020-01-08 15:30:00,29.69,29.77,29.69,29.77,92657.0,28.0418,28.1174,28.0418,28.1174,92657.0
2020-01-08 15:40:00,29.77,29.77,29.67,29.68,99444.0,28.1174,28.1174,28.0229,28.0324,99444.0
2020-01-08 15:50:00,29.68,29.69,29.62,29.68,223452.0,28.0324,28.0418,27.9757,28.0324,223452.0
2020-01-09 09:30:00,29.94,29.99,29.81,29.83,41073.0,28.2779,28.3252,28.1552,28.1741,41073.0
2020-01-09 09:40:00,29.83,29.92,29.81,29.92,31980.0,28.1741,28.2591,28.1552,28.2591,31980.0
2020-01-09 09:50:00,29.93,30.0,29.93,29.98,83850.0,28.2685,28.3346,28.2685,28.3157,83850.0
2020-01-09 10:00:00,29.99,30.08,29.95,30.0,227513.0,28.3252,28.4102,28.2874,28.3346,227513.0
2020-01-09 10:10:00,29.99,30.1,29.99,30.03,170494.0,28.3252,28.4291,28.3252,28.3629,170494.0
2020-01-09 10:20:00,30.03,30.11,30.02,30.05,31946.0,28.3629,28.4385,28.3535,28.3818,31946.0
2020-01-09 10:30:00,30.05,30.16,30.02,30.14,131621.0,28.3818,28.4857,28.3535,28.4668,131621.0
2020-01-09 10:40:00,30.15,30.15,30.03,30.04,100818.0,28.4763,28.4763,28.3629,28.3724,100818.0
2020-01-09 10:50:00,30.04,30.06,30.01,30.01,160966.0,28.3724,28.3913,28.3441,28.3441,160966.0
2020-01-09 11:00:00,30.01,30.04,29.98,30.04,109867.0,28.3441,28.3724,28.3157,28.3724,109867.0
2020-01-09 11:10:00,30.03,30.11,30.03,30.09,47707.0,28.3629,28.4385,28.3629,28.4196,47707.0
2020-01-09 11:20:00,30.08,30.09,30.02,30.04,78411.0,28.4102,28.4196,28.3535,28.3724,78411.0
2020-01-09 11:30:00,30.04,30.09,30.03,30.09,135626.0,28.3724,28.4196,28.3629,28.4196,135626.0
2020-01-09 11:40:00,30.08,30.09,30.02,30.09,116121.0,28.4102,28.4196,28.3535,28.4196,116121.0
2020-01-09 11:50:00,30.1,30.25,30.09,30.25,116539.0,28.4291,28.5707,28.4196,28.5707,116539.0
2020-01-09 12:00:00,30.25,30.25,30.19,30.24,140785.0,28.5707,28.5707,28.5141,28.5613,140785.0
2020-01-09 12:10:00,30.24,30.27,30.22,30.24,91324.0,28.5613,28.5896,28.5424,28.5613,91324.0
2020-01-09 12:20:00,30.24,30.3,30.23,30.3,124639.0,28.5613,28.618,28.5518,28.618,124639.0
2020-01-09 12:30:00,30.3,30.3,30.22,30.26,46519.0,28.618,28.618,28.5424,28.5802,46519.0
2020-01-09 12:40:00,30.27,30.27,30.22,30.24,61696.0,28.5896,28.5896,28.5424,28.5613,61696.0
2020-01-09 12:50:00,30.24,30.25,30.19,30.22,56381.0,28.5613,28.5707,28.5141,28.5424,56381.0
2020-01-09 13:00:00,30.23,30.25,30.22,30.23,51301.0,28.5518,28.5707,28.5424,28.5518,51301.0
2020-01-09 13:10:00,30.22,30.23,30.2,30.2,59129.0,28.5424,28.5518,28.5235,28.5235,59129.0
2020-01-09 13:20:00,30.21,30.21,30.14,30.16,34785.0,28.533,28.533,28.4668,28.4857,34785.0
2020-01-09 13:30:00,30.16,30.16,30.05,30.06,60098.0,28.4857,28.4857,28.3818,28.3913,60098.0
2020-01-09 13:40:00,30.07,30.07,30.04,30.05,23707.0,28.4007,28.4007,28.3724,28.3818,23707.0
2020-01-09 13:50:00,30.05,30.07,30.05,30.06,29174.0,28.3818,28.4007,28.3818,28.3913,29174.0
2020-01-09 14:00:00,30.07,30.08,30.04,30.05,74845.0,28.4007,28.4102,28.3724,28.3818,74845.0
2020-01-09 14:10:00,30.05,30.1,30.04,30.07,47873.0,28.3818,28.4291,28.3724,28.4007,47873.0
2020-01-09 14:20:00,30.08,30.16,30.07,30.1,82203.0,28.4102,28.4857,28.4007,28.4291,82203.0
2020-01-09 14:30:00,30.1,30.22,30.09,30.2,73659.0,28.4291,28.5424,28.4196,28.5235,73659.0
2020-01-09 14:40:00,30.2,30.23,30.17,30.21,111034.0,28.5235,28.5518,28.4952,28.533,111034.0
2020-01-09 14:50:00,30.22,30.22,30.14,30.16,23660.0,28.5424,28.5424,28.4668,28.4857,23660.0
2020-01-09 15:00:00,30.16,30.17,30.12,30.15,41366.0,28.4857,28.4952,28.448,28.4763,41366.0
2020-01-09 15:10:00,30.15,30.15,30.13,30.14,30591.0,28.4763,28.4763,28.4574,28.4668,30591.0
2020-01-09 15:20:00,30.13,30.14,30.1,30.13,58118.0,28.4574,28.4668,28.4291,28.4574,58118.0
2020-01-09 15:30:00,30.14,30.15,30.05,30.05,93544.0,28.4668,28.4763,28.3818,28.3818,93544.0
2020-01-09 15:40:00,30.05,30.05,30.0,30.03,118596.0,28.3818,28.3818,28.3346,28.3629,118596.0
2020-01-09 15:50:00,30.03,30.03,29.94,29.95,328084.0,28.3629,28.3629,28.2779,28.2874,328084.0
2020-01-10 09:30:00,29.94,30.05,29.86,29.86,115686.0,28.2779,28.3818,28.2024,28.2024,115686.0
2020-01-10 09:40:00,29.86,29.92,29.85,29.89,56255.0,28.2024,28.2591,28.1929,28.2307,56255.0
2020-01-10 09:50:00,29.9,29.97,29.88,29.95,75786.0,28.2402,28.3063,28.2213,28.2874,75786.0
2020-01-10 10:00:00,29.97,30.02,29.94,29.99,87719.0,28.3063,28.3535,28.2779,28.3252,87719.0
2020-01-10 10:10:00,29.98,30.04,29.96,30.03,96043.0,28.3157,28.3724,28.2968,28.3629,96043.0
2020-01-10 10:20:00,30.03,30.06,29.98,30.05,23404.0,28.3629,28.3913,28.3157,28.3818,23404.0
2020-01-10 10:30:00,30.05,30.05,29.99,30.03,16151.0,28.3818,28.3818,28.3252,28.3629,16151.0
2020-01-10 10:40:00,30.04,30.04,30.0,30.02,23128.0,28.3724,28.3724,28.3346,28.3535,23128.0
2020-01-10 10:50:00,30.02,30.07,30.0,30.04,73551.0,28.3535,28.4007,28.3346,28.3724,73551.0
2020-01-10 11:00:00,30.04,30.06,29.99,30.06,53194.0,28.3724,28.3913,28.3252,28.3913,53194.0
2020-01-10 11:10:00,30.05,30.06,30.03,30.05,20403.0,28.3818,28.3913,28.3629,28.3818,20403.0
2020-01-10 11:20:00,30.05,30.07,29.99,30.01,30983.0,28.3818,28.4007,28.3252,28.3441,30983.0
2020-01-10 11:30:00,30.01,30.01,29.95,29.97,86984.0,28.3441,28.3441,28.2874,28.3063,86984.0
2020-01-10 11:40:00,29.98,30.01,29.96,30.01,60340.0,28.3157,28.3441,28.2968,28.3441,60340.0
2020-01-10 11:50:00,30.01,30.02,30.0,30.01,32373.0,28.3441,28.3535,28.3346,28.3441,32373.0
2020-01-10 12:00:00,30.01,30.06,30.0,30.03,61605.0,28.3441,28.3913,28.3346,28.3629,61605.0
2020-01-10 12:10:00,30.02,30.04,30.0,30.03,40634.0,28.3535,28.3724,28.3346,28.3629,40634.0
2020-01-10 12:20:00,30.02,30.03,30.0,30.0,59374.0,28.3535,28.3629,28.3346,28.3346,59374.0
2020-01-10 12:30:00,30.01,30.01,30.0,30.01,21080.0,28.3441,28.3441,28.3346,28.3441,21080.0
2020-01-10 12:40:00,30.01,30.05,30.0,30.04,68335.0,28.3441,28.3818,28.3346,28.3724,68335.0
2020-01-10 12:50:00,30.03,30.04,30.01,30.01,15044.0,28.3629,28.3724,28.3441,28.3441,15044.0
2020-01-10 13:00:00,30.01,30.05,29.99,30.0,68942.0,28.3441,28.3818,28.3252,28.3346,68942.0
2020-01-10 13:10:00,29.99,30.05,29.98,30.04,53929.0,28.3252,28.3818,28.3157,28.3724,53929.0
2020-01-10 13:20:00,30.04,30.05,30.02,30.03,30926.0,28.3724,28.3818,28.3535,28.3629,30926.0
2020-01-10 13:30:00,30.02,30.03,30.0,30.02,47230.0,28.3535,28.3629,28.3346,28.3535,47230.0
2020-01-10 13:40:00,30.02,30.04,30.01,30.04,82099.0,28.3535,28.3724,28.3441,28.3724,82099.0
2020-01-10 13:50:00,30.04,30.04,30.01,30.02,36464.0,28.3724,28.3724,28.3441,28.3535,36464.0
2020-01-10 14:00:00,30.0,30.02,30.0,30.02,49465.0,28.3346,28.3535,28.3346,28.3535,49465.0
2020-01-10 14:10:00,30.02,30.03,29.98,30.0,74365.0,28.3535,28.3629,28.3157,28.3346,74365.0
2020-01-10 14:20:00,30.0,30.01,29.99,30.01,48127.0,28.3346,28.3441,28.3252,28.3441,48127.0
2020-01-10 14:30:00,30.01,30.01,29.96,29.99,51514.0,28.3441,28.3441,28.2968,28.3252,51514.0
2020-01-10 14:40:00,29.99,30.0,29.95,29.97,27147.0,28.3252,28.3346,28.2874,28.3063,27147.0
2020-01-10 14:50:00,29.97,30.0,29.96,30.0,63934.0,28.3063,28.3346,28.2968,28.3346,63934.0
2020-01-10 15:00:00,30.0,30.0,29.95,29.96,54406.0,28.3346,28.3346,28.2874,28.2968,54406.0
2020-01-10 15:10:00,29.96,29.98,29.95,29.96,46584.0,28.2968,28.3157,28.2874,28.2968,46584.0
2020-01-10 15:20:00,29.96,29.99,29.94,29.96,65454.0,28.2968,28.3252,28.2779,28.2968,65454.0
2020-01-10 15:30:00,29.96,29.97,29.89,29.91,145554.0,28.2968,28.3063,28.2307,28.2496,145554.0
2020-01-10 15:40:00,29.92,29.95,29.89,29.9,126956.0,28.2591,28.2874,28.2307,28.2402,126956.0
2020-01-10 15:50:00,29.91,29.99,29.9,29.98,228971.0,28.2496,28.3252,28.2402,28.3157,228971.0
2020-01-13 09:30:00,29.83,29.95,29.67,29.92,93832.0,28.1741,28.2874,28.0229,28.2591,93832.0
2020-01-13 09:40:00,29.91,30.06,29.91,29.98,41193.0,28.2496,28.3913,28.2496,28.3157,41193.0
2020-01-13 09:50:00,29.98,30.08,29.93,30.05,83525.0,28.3157,28.4102,28.2685,28.3818,83525.0
2020-01-13 10:00:00,30.04,30.05,29.92,29.97,92128.0,28.3724,28.3818,28.2591,28.3063,92128.0
2020-01-13 10:10:00,29.96,30.0,29.94,29.97,45928.0,28.2968,28.3346,28.2779,28.3063,45928.0
2020-01-13 10:20:00,29.97,30.0,29.94,29.96,60291.0,28.3063,28.3346,28.2779,28.2968,60291.0
2020-01-13 10:30:00,29.97,29.97,29.93,29.96,46556.0,28.3063,28.3063,28.2685,28.2968,46556.0
2020-01-13 10:40:00,29.95,29.99,29.93,29.99,29811.0,28.2874,28.3252,28.2685,28.3252,29811.0
2020-01-13 10:50:00,29.99,29.99,29.94,29.97,22673.0,28.3252,28.3252,28.2779,28.3063,22673.0
2020-01-13 11:00:00,29.98,29.99,29.96,29.99,15379.0,28.3157,28.3252,28.2968,28.3252,15379.0
2020-01-13 11:10:00,29.99,29.99,29.94,29.96,31364.0,28.3252,28.3252,28.2779,28.2968,31364.0
2020-01-13 11:20:00,29.96,29.99,29.94,29.96,36481.0,28.2968,28.3252,28.2779,28.2968,36481.0
2020-01-13 11:30:00,29.96,29.98,29.95,29.96,36999.0,28.2968,28.3157,28.2874,28.2968,36999.0
2020-01-13 11:40:00,29.96,29.99,29.95,29.99,31803.0,28.2968,28.3252,28.2874,28.3252,31803.0
2020-01-13 11:50:00,29.99,30.01,29.97,29.99,85398.0,28.3252,28.3441,28.3063,28.3252,85398.0
2020-01-13 12:00:00,30.0,30.0,29.98,30.0,31869.0,28.3346,28.3346,28.3157,28.3346,31869.0
2020-01-13 12:10:00,29.99,30.0,29.98,29.99,14490.0,28.3252,28.3346,28.3157,28.3252,14490.0
2020-01-13 12:20:00,29.99,29.99,29.95,29.98,49351.0,28.3252,28.3252,28.2874,28.3157,49351.0
2020-01-13 12:30:00,29.98,30.0,29.97,29.98,17669.0,28.3157,28.3346,28.3063,28.3157,17669.0
2020-01-13 12:40:00,29.98,30.0,29.97,30.0,31694.0,28.3157,28.3346,28.3063,28.3346,31694.0
2020-01-13 12:50:00,30.0,30.01,29.96,29.96,79919.0,28.3346,28.3441,28.2968,28.2968,79919.0
2020-01-13 13:00:00,29.96,29.97,29.93,29.95,25797.0,28.2968,28.3063,28.2685,28.2874,25797.0
2020-01-13 13:10:00,29.94,29.98,29.94,29.96,22530.0,28.2779,28.3157,28.2779,28.2968,22530.0
2020-01-13 13:20:00,29.95,29.97,29.93,29.96,40043.0,28.2874,28.3063,28.2685,28.2968,40043.0
2020-01-13 13:30:00,29.96,29.99,29.94,29.96,31333.0,28.2968,28.3252,28.2779,28.2968,31333.0
2020-01-13 13:40:00,29.96,30.0,29.96,29.98,26090.0,28.2968,28.3346,28.2968,28.3157,26090.0
2020-01-13 13:50:00,29.99,29.99,29.95,29.97,11498.0,28.3252,28.3252,28.2874,28.3063,11498.0
2020-01-13 14:00:00,29.96,29.97,29.93,29.96,22255.0,28.2968,28.3063,28.2685,28.2968,22255.0
2020-01-13 14:10:00,29.96,29.99,29.95,29.99,19639.0,28.2968,28.3252,28.2874,28.3252,19639.0
2020-01-13 14:20:00,29.99,30.0,29.97,29.99,30167.0,28.3252,28.3346,28.3063,28.3252,30167.0
2020-01-13 14:30:00,29.98,30.0,29.98,30.0,26380.0,28.3157,28.3346,28.3157,28.3346,26380.0
2020-01-13 14:40:00,30.0,30.01,29.98,30.01,46826.0,28.3346,28.3441,28.3157,28.3441,46826.0
2020-01-13 14:50:00,30.01,30.01,29.99,29.99,51449.0,28.3441,28.3441,28.3252,28.3252,51449.0
2020-01-13 15:00:00,29.99,30.01,29.98,29.99,56083.0,28.3252,28.3441,28.3157,28.3252,56083.0
2020-01-13 15:10:00,29.99,30.0,29.98,29.99,44494.0,28.3252,28.3346,28.3157,28.3252,44494.0
2020-01-13 15:20:00,29.98,30.0,29.96,29.98,57475.0,28.3157,28.3346,28.2968,28.3157,57475.0
2020-01-13 15:30:00,29.98,30.01,29.98,29.99,100212.0,28.3157,28.3441,28.3157,28.3252,100212.0
2020-01-13 15:40:00,29.99,30.0,29.97,30.0,58934.0,28.3252,28.3346,28.3063,28.3346,58934.0
2020-01-13 15:50:00,29.99,30.01,29.98,30.0,257380.0,28.3252,28.3441,28.3157,28.3346,257380.0
2020-01-14 09:30:00,29.9,30.11,29.87,30.02,267045.0,28.2402,28.4385,28.2118,28.3535,267045.0
2020-01-14 09:40:00,30.03,30.04,29.88,29.99,34738.0,28.3629,28.3724,28.2213,28.3252,34738.0
2020-01-14 09:50:00,29.99,29.99,29.88,29.9,37186.0,28.3252,28.3252,28.2213,28.2402,37186.0
2020-01-14 10:00:00,29.91,29.93,29.85,29.89,88778.0,28.2496,28.2685,28.1929,28.2307,88778.0
2020-01-14 10:10:00,29.88,29.88,29.78,29.78,64082.0,28.2213,28.2213,28.1268,28.1268,64082.0
2020-01-14 10:20:00,29.78,29.8,29.76,29.8,56391.0,28.1268,28.1457,28.1079,28.1457,56391.0
2020-01-14 10:30:00,29.79,29.86,29.77,29.8,106540.0,28.1363,28.2024,28.1174,28.1457,106540.0
2020-01-14 10:40:00,29.8,29.81,29.73,29.73,48082.0,28.1457,28.1552,28.0796,28.0796,48082.0
2020-01-14 10:50:00,29.73,29.74,29.71,29.72,29923.0,28.0796,28.089,28.0607,28.0702,29923.0
2020-01-14 11:00:00,29.72,29.73,29.64,29.64,33849.0,28.0702,28.0796,27.9946,27.9946,33849.0
2020-01-14 11:10:00,29.64,29.68,29.63,29.65,52781.0,27.9946,28.0324,27.9852,28.004,52781.0
2020-01-14 11:20:00,29.65,29.65,29.6,29.62,21767.0,28.004,28.004,27.9568,27.9757,21767.0
2020-01-14 11:30:00,29.62,29.67,29.59,29.65,90244.0,27.9757,28.0229,27.9474,28.004,90244.0
2020-01-14 11:40:00,29.66,29.66,29.6,29.62,15869.0,28.0135,28.0135,27.9568,27.9757,15869.0
2020-01-14 11:50:00,29.62,29.62,29.58,29.58,18675.0,27.9757,27.9757,27.9379,27.9379,18675.0
2020-01-14 12:00:00,29.58,29.6,29.57,29.6,27455.0,27.9379,27.9568,27.9285,27.9568,27455.0
2020-01-14 12:10:00,29.6,29.61,29.57,29.57,32806.0,27.9568,27.9663,27.9285,27.9285,32806.0
2020-01-14 12:20:00,29.57,29.6,29.57,29.6,21104.0,27.9285,27.9568,27.9285,27.9568,21104.0
2020-01-14 12:30:00,29.59,29.67,29.59,29.64,72342.0,27.9474,28.0229,27.9474,27.9946,72342.0
2020-01-14 12:40:00,29.64,29.67,29.57,29.58,85828.0,27.9946,28.0229,27.9285,27.9379,85828.0
2020-01-14 12:50:00,29.57,29.59,29.55,29.55,41462.0,27.9285,27.9474,27.9096,27.9096,41462.0
2020-01-14 13:00:00,29.55,29.55,29.5,29.5,46251.0,27.9096,27.9096,27.8624,27.8624,46251.0
2020-01-14 13:10:00,29.5,29.51,29.49,29.49,23548.0,27.8624,27.8718,27.8529,27.8529,23548.0
2020-01-14 13:20:00,29.49,29.59,29.46,29.56,72924.0,27.8529,27.9474,27.8246,27.919,72924.0
2020-01-14 13:30:00,29.57,29.59,29.41,29.49,120950.0,27.9285,27.9474,27.7774,27.8529,120950.0
2020-01-14 13:40:00,29.49,29.5,29.41,29.41,35565.0,27.8529,27.8624,27.7774,27.7774,35565.0
2020-01-14 13:50:00,29.42,29.43,29.36,29.37,21655.0,27.7868,27.7963,27.7301,27.7396,21655.0
2020-01-14 14:00:00,29.37,29.38,29.29,29.36,229751.0,27.7396,27.749,27.664,27.7301,229751.0
2020-01-14 14:10:00,29.35,29.42,29.3,29.42,409214.0,27.7207,27.7868,27.6735,27.7868,409214.0
2020-01-14 14:20:00,29.41,29.54,29.4,29.54,62057.0,27.7774,27.9002,27.7679,27.9002,62057.0
2020-01-14 14:30:00,29.54,29.57,29.48,29.52,108997.0,27.9002,27.9285,27.8435,27.8813,108997.0
2020-01-14 14:40:00,29.52,29.6,29.5,29.6,19518.0,27.8813,27.9568,27.8624,27.9568,19518.0
2020-01-14 14:50:00,29.59,29.6,29.45,29.48,60261.0,27.9474,27.9568,27.8151,27.8435,60261.0
2020-01-14 15:00:00,29.47,29.53,29.41,29.42,81151.0,27.834,27.8907,27.7774,27.7868,81151.0
2020-01-14 15:10:00,29.41,29.45,29.38,29.44,61552.0,27.7774,27.8151,27.749,27.8057,61552.0
2020-01-14 15:20:00,29.44,29.47,29.38,29.39,59756.0,27.8057,27.834,27.749,27.7585,59756.0
2020-01-14 15:30:00,29.39,29.43,29.37,29.41,72539.0,27.7585,27.7963,27.7396,27.7774,72539.0
2020-01-14 15:40:00,29.41,29.43,29.37,29.37,70601.0,27.7774,27.7963,27.7396,27.7396,70601.0
2020-01-14 15:50:00,29.37,29.38,29.28,29.29,308253.0,27.7396,27.749,27.6546,27.664,308253.0
2020-01-15 09:30:00,29.21,29.36,29.16,29.21,103110.0,27.5885,27.7301,27.5412,27.5885,103110.0
2020-01-15 09:40:00,29.21,29.33,29.21,29.26,58981.0,27.5885,27.7018,27.5885,27.6357,58981.0
2020-01-15 09:50:00,29.26,29.35,29.26,29.31,89679.0,27.6357,27.7207,27.6357,27.6829,89679.0
2020-01-15 10:00:00,29.31,29.33,29.27,29.32,71589.0,27.6829,27.7018,27.6451,27.6924,71589.0
2020-01-15 10:10:00,29.32,29.41,29.31,29.38,105471.0,27.6924,27.7774,27.6829,27.749,105471.0
2020-01-15 10:20:00,29.38,29.55,29.38,29.55,81208.0,27.749,27.9096,27.749,27.9096,81208.0
2020-01-15 10:30:00,29.55,29.6,29.46,29.55,60110.0,27.9096,27.9568,27.8246,27.9096,60110.0
2020-01-15 10:40:00,29.55,29.6,29.55,29.59,29429.0,27.9096,27.9568,27.9096,27.9474,29429.0
2020-01-15 10:50:00,29.58,29.63,29.58,29.61,37563.0,27.9379,27.9852,27.9379,27.9663,37563.0
2020-01-15 11:00:00,29.61,29.62,29.57,29.6,29545.0,27.9663,27.9757,27.9285,27.9568,29545.0
2020-01-15 11:10:00,29.6,29.63,29.55,29.63,82503.0,27.9568,27.9852,27.9096,27.9852,82503.0
2020-01-15 11:20:00,29.63,29.65,29.58,29.6,62199.0,27.9852,28.004,27.9379,27.9568,62199.0
2020-01-15 11:30:00,29.6,29.64,29.58,29.59,38156.0,27.9568,27.9946,27.9379,27.9474,38156.0
2020-01-15 11:40:00,29.59,29.66,29.58,29.64,48223.0,27.9474,28.0135,27.9379,27.9946,48223.0
2020-01-15 11:50:00,29.64,29.64,29.62,29.63,18153.0,27.9946,27.9946,27.9757,27.9852,18153.0
2020-01-15 12:00:00,29.62,29.63,29.57,29.6,26793.0,27.9757,27.9852,27.9285,27.9568,26793.0
2020-01-15 12:10:00,29.59,29.62,29.54,29.54,27221.0,27.9474,27.9757,27.9002,27.9002,27221.0
2020-01-15 12:20:00,29.55,29.57,29.54,29.54,21197.0,27.9096,27.9285,27.9002,27.9002,21197.0
2020-01-15 12:30:00,29.55,29.55,29.48,29.49,29652.0,27.9096,27.9096,27.8435,27.8529,29652.0
2020-01-15 12:40:00,29.49,29.5,29.43,29.43,17068.0,27.8529,27.8624,27.7963,27.7963,17068.0
2020-01-15 12:50:00,29.44,29.45,29.38,29.38,46619.0,27.8057,27.8151,27.749,27.749,46619.0
2020-01-15 13:00:00,29.38,29.49,29.38,29.48,55096.0,27.749,27.8529,27.749,27.8435,55096.0
2020-01-15 13:10:00,29.48,29.53,29.46,29.52,34566.0,27.8435,27.8907,27.8246,27.8813,34566.0
2020-01-15 13:20:00,29.52,29.55,29.49,29.54,18621.0,27.8813,27.9096,27.8529,27.9002,18621.0
2020-01-15 13:30:00,29.55,29.55,29.49,29.51,32443.0,27.9096,27.9096,27.8529,27.8718,32443.0
2020-01-15 13:40:00,29.5,29.59,29.46,29.59,56235.0,27.8624,27.9474,27.8246,27.9474,56235.0
2020-01-15 13:50:00,29.6,29.62,29.51,29.53,37183.0,27.9568,27.9757,27.8718,27.8907,37183.0
2020-01-15 14:00:00,29.53,29.55,29.51,29.55,58645.0,27.8907,27.9096,27.8718,27.9096,58645.0
2020-01-15 14:10:00,29.55,29.57,29.54,29.57,33955.0,27.9096,27.9285,27.9002,27.9285,33955.0
2020-01-15 14:20:00,29.56,29.59,29.54,29.57,39415.0,27.919,27.9474,27.9002,27.9285,39415.0
2020-01-15 14:30:00,29.58,29.66,29.56,29.66,61411.0,27.9379,28.0135,27.919,28.0135,61411.0
2020-01-15 14:40:00,29.66,29.71,29.65,29.68,41717.0,28.0135,28.0607,28.004,28.0324,41717.0
2020-01-15 14:50:00,29.68,29.72,29.67,29.68,44650.0,28.0324,28.0702,28.0229,28.0324,44650.0
2020-01-15 15:00:00,29.68,29.68,29.6,29.61,43452.0,28.0324,28.0324,27.9568,27.9663,43452.0
2020-01-15 15:10:00,29.62,29.63,29.58,29.58,30527.0,27.9757,27.9852,27.9379,27.9379,30527.0
2020-01-15 15:20:00,29.58,29.61,29.55,29.57,45779.0,27.9379,27.9663,27.9096,27.9285,45779.0
2020-01-15 15:30:00,29.57,29.58,29.49,29.5,73512.0,27.9285,27.9379,27.8529,27.8624,73512.0
2020-01-15 15:40:00,29.51,29.52,29.46,29.46,90715.0,27.8718,27.8813,27.8246,27.8246,90715.0
2020-01-15 15:50:00,29.47,29.56,29.46,29.54,233382.0,27.834,27.919,27.8246,27.9002,233382.0
2020-01-16 09:30:00,29.7,30.16,29.66,30.07,89254.0,28.0513,28.4857,28.0135,28.4007,89254.0
2020-01-16 09:40:00,30.06,30.26,30.05,30.18,132591.0,28.3913,28.5802,28.3818,28.5046,132591.0
2020-01-16 09:50:00,30.18,30.32,30.17,30.31,100778.0,28.5046,28.6369,28.4952,28.6274,100778.0
2020-01-16 10:00:00,30.31,30.32,30.11,30.11,64234.0,28.6274,28.6369,28.4385,28.4385,64234.0
2020-01-16 10:10:00,30.12,30.19,30.09,30.12,70801.0,28.448,28.5141,28.4196,28.448,70801.0
2020-01-16 10:20:00,30.13,30.2,30.07,30.2,71432.0,28.4574,28.5235,28.4007,28.5235,71432.0
2020-01-16 10:30:00,30.2,30.28,30.2,30.26,86554.0,28.5235,28.5991,28.5235,28.5802,86554.0
2020-01-16 10:40:00,30.26,30.29,30.24,30.28,63409.0,28.5802,28.6085,28.5613,28.5991,63409.0
2020-01-16 10:50:00,30.28,30.4,30.25,30.4,190501.0,28.5991,28.7124,28.5707,28.7124,190501.0
2020-01-16 11:00:00,30.4,30.41,30.23,30.24,76421.0,28.7124,28.7219,28.5518,28.5613,76421.0
2020-01-16 11:10:00,30.24,30.28,30.21,30.27,113384.0,28.5613,28.5991,28.533,28.5896,113384.0
2020-01-16 11:20:00,30.27,30.29,30.24,30.28,50488.0,28.5896,28.6085,28.5613,28.5991,50488.0
2020-01-16 11:30:00,30.29,30.32,30.27,30.3,66535.0,28.6085,28.6369,28.5896,28.618,66535.0
2020-01-16 11:40:00,30.3,30.33,30.25,30.28,72391.0,28.618,28.6463,28.5707,28.5991,72391.0
2020-01-16 11:50:00,30.28,30.32,30.26,30.3,66779.0,28.5991,28.6369,28.5802,28.618,66779.0
2020-01-16 12:00:00,30.3,30.37,30.3,30.36,82402.0,28.618,28.6841,28.618,28.6746,82402.0
2020-01-16 12:10:00,30.36,30.36,30.32,30.34,35352.0,28.6746,28.6746,28.6369,28.6557,35352.0
2020-01-16 12:20:00,30.32,30.35,30.32,30.33,30652.0,28.6369,28.6652,28.6369,28.6463,30652.0
2020-01-16 12:30:00,30.33,30.37,30.33,30.36,27438.0,28.6463,28.6841,28.6463,28.6746,27438.0
2020-01-16 12:40:00,30.36,30.37,30.34,30.37,41635.0,28.6746,28.6841,28.6557,28.6841,41635.0
2020-01-16 12:50:00,30.37,30.47,30.36,30.44,58795.0,28.6841,28.7785,28.6746,28.7502,58795.0
2020-01-16 13:00:00,30.44,30.53,30.44,30.53,140956.0,28.7502,28.8352,28.7502,28.8352,140956.0
2020-01-16 13:10:00,30.53,30.54,30.43,30.47,69236.0,28.8352,28.8446,28.7407,28.7785,69236.0
2020-01-16 13:20:00,30.48,30.48,30.38,30.41,30057.0,28.788,28.788,28.6935,28.7219,30057.0
2020-01-16 13:30:00,30.4,30.4,30.35,30.36,36338.0,28.7124,28.7124,28.6652,28.6746,36338.0
2020-01-16 13:40:00,30.36,30.38,30.31,30.32,51454.0,28.6746,28.6935,28.6274,28.6369,51454.0
2020-01-16 13:50:00,30.33,30.35,30.29,30.3,50863.0,28.6463,28.6652,28.6085,28.618,50863.0
2020-01-16 14:00:00,30.3,30.34,30.3,30.33,39416.0,28.618,28.6557,28.618,28.6463,39416.0
2020-01-16 14:10:00,30.32,30.35,30.31,30.35,35213.0,28.6369,28.6652,28.6274,28.6652,35213.0
2020-01-16 14:20:00,30.35,30.35,30.33,30.34,26507.0,28.6652,28.6652,28.6463,28.6557,26507.0
2020-01-16 14:30:00,30.34,30.36,30.3,30.33,49460.0,28.6557,28.6746,28.618,28.6463,49460.0
2020-01-16 14:40:00,30.33,30.34,30.29,30.3,84632.0,28.6463,28.6557,28.6085,28.618,84632.0
2020-01-16 14:50:00,30.3,30.32,30.29,30.3,56643.0,28.618,28.6369,28.6085,28.618,56643.0
2020-01-16 15:00:00,30.3,30.38,30.3,30.33,71337.0,28.618,28.6935,28.618,28.6463,71337.0
2020-01-16 15:10:00,30.33,30.36,30.33,30.35,40543.0,28.6463,28.6746,28.6463,28.6652,40543.0
2020-01-16 15:20:00,30.35,30.37,30.33,30.35,91357.0,28.6652,28.6841,28.6463,28.6652,91357.0
2020-01-16 15:30:00,30.35,30.41,30.33,30.41,163274.0,28.6652,28.7219,28.6463,28.7219,163274.0
2020-01-16 15:40:00,30.41,30.43,30.4,30.42,97342.0,28.7219,28.7407,28.7124,28.7313,97342.0
2020-01-16 15:50:00,30.42,30.5,30.4,30.5,360535.0,28.7313,28.8069,28.7124,28.8069,360535.0
2020-01-17 09:30:00,30.74,30.83,30.65,30.77,97048.0,29.0335,29.1185,28.9485,29.0619,97048.0
2020-01-17 09:40:00,30.77,30.81,30.74,30.79,27878.0,29.0619,29.0996,29.0335,29.0808,27878.0
2020-01-17 09:50:00,30.78,30.99,30.78,30.97,71962.0,29.0713,29.2697,29.0713,29.2508,71962.0
2020-01-17 10:00:00,30.97,31.18,30.92,31.12,376685.0,29.2508,29.4491,29.2035,29.3924,376685.0
2020-01-17 10:10:00,31.11,31.26,31.1,31.24,121351.0,29.383,29.5247,29.3736,29.5058,121351.0
2020-01-17 10:20:00,31.23,31.3,31.21,31.26,96917.0,29.4963,29.5624,29.4774,29.5247,96917.0
2020-01-17 10:30:00,31.26,31.28,31.16,31.25,91411.0,29.5247,29.5436,29.4302,29.5152,91411.0
2020-01-17 10:40:00,31.25,31.26,31.07,31.08,130069.0,29.5152,29.5247,29.3452,29.3547,130069.0
2020-01-17 10:50:00,31.07,31.09,30.93,30.96,67647.0,29.3452,29.3641,29.213,29.2413,67647.0
2020-01-17 11:00:00,30.96,31.01,30.93,31.01,62838.0,29.2413,29.2885,29.213,29.2885,62838.0
2020-01-17 11:10:00,31.01,31.02,30.98,31.0,63272.0,29.2885,29.298,29.2602,29.2791,63272.0
2020-01-17 11:20:00,30.99,30.99,30.88,30.92,51878.0,29.2697,29.2697,29.1658,29.2035,51878.0
2020-01-17 11:30:00,30.93,31.07,30.9,31.05,82824.0,29.213,29.3452,29.1847,29.3263,82824.0
2020-01-17 11:40:00,31.06,31.08,31.02,31.08,28249.0,29.3358,29.3547,29.298,29.3547,28249.0
2020-01-17 11:50:00,31.08,31.11,31.06,31.1,18276.0,29.3547,29.383,29.3358,29.3736,18276.0
2020-01-17 12:00:00,31.11,31.11,31.03,31.03,30956.0,29.383,29.383,29.3074,29.3074,30956.0
2020-01-17 12:10:00,31.04,31.1,31.03,31.1,26062.0,29.3169,29.3736,29.3074,29.3736,26062.0
2020-01-17 12:20:00,31.09,31.21,31.09,31.2,70972.0,29.3641,29.4774,29.3641,29.468,70972.0
2020-01-17 12:30:00,31.2,31.25,31.15,31.24,134519.0,29.468,29.5152,29.4208,29.5058,134519.0
2020-01-17 12:40:00,31.24,31.27,31.24,31.26,60863.0,29.5058,29.5341,29.5058,29.5247,60863.0
2020-01-17 12:50:00,31.25,31.27,31.24,31.26,50823.0,29.5152,29.5341,29.5058,29.5247,50823.0
2020-01-17 13:00:00,31.26,31.28,31.24,31.27,33022.0,29.5247,29.5436,29.5058,29.5341,33022.0
2020-01-17 13:10:00,31.27,31.34,31.27,31.33,43202.0,29.5341,29.6002,29.5341,29.5908,43202.0
2020-01-17 13:20:00,31.33,31.33,31.24,31.26,67805.0,29.5908,29.5908,29.5058,29.5247,67805.0
2020-01-17 13:30:00,31.26,31.31,31.24,31.31,42746.0,29.5247,29.5719,29.5058,29.5719,42746.0
2020-01-17 13:40:00,31.31,31.32,31.29,31.31,18829.0,29.5719,29.5813,29.553,29.5719,18829.0
2020-01-17 13:50:00,31.32,31.34,31.29,31.29,110143.0,29.5813,29.6002,29.553,29.553,110143.0
2020-01-17 14:00:00,31.3,31.3,31.23,31.28,89152.0,29.5624,29.5624,29.4963,29.5436,89152.0
2020-01-17 14:10:00,31.26,31.32,31.25,31.31,31812.0,29.5247,29.5813,29.5152,29.5719,31812.0
2020-01-17 14:20:00,31.31,31.31,31.25,31.27,53081.0,29.5719,29.5719,29.5152,29.5341,53081.0
2020-01-17 14:30:00,31.28,31.3,31.27,31.29,34084.0,29.5436,29.5624,29.5341,29.553,34084.0
2020-01-17 14:40:00,31.29,31.3,31.28,31.3,24755.0,29.553,29.5624,29.5436,29.5624,24755.0
2020-01-17 14:50:00,31.3,31.3,31.25,31.28,60733.0,29.5624,29.5624,29.5152,29.5436,60733.0
2020-01-17 15:00:00,31.28,31.29,31.25,31.27,36127.0,29.5436,29.553,29.5152,29.5341,36127.0
2020-01-17 15:10:00,31.26,31.28,31.18,31.2,71206.0,29.5247,29.5436,29.4491,29.468,71206.0
2020-01-17 15:20:00,31.2,31.25,31.16,31.24,115347.0,29.468,29.5152,29.4302,29.5058,115347.0
2020-01-17 15:30:00,31.24,31.26,31.18,31.19,72202.0,29.5058,29.5247,29.4491,29.4586,72202.0
2020-01-17 15:40:00,31.19,31.23,31.17,31.21,84999.0,29.4586,29.4963,29.4397,29.4774,84999.0
2020-01-17 15:50:00,31.21,31.27,31.18,31.2,281685.0,29.4774,29.5341,29.4491,29.468,281685.0
2020-01-21 09:30:00,31.24,31.24,31.06,31.1,73497.0,29.5058,29.5058,29.3358,29.3736,73497.0
2020-01-21 09:40:00,31.1,31.1,30.96,31.08,36990.0,29.3736,29.3736,29.2413,29.3547,36990.0
2020-01-21 09:50:00,31.09,31.1,31.04,31.04,30955.0,29.3641,29.3736,29.3169,29.3169,30955.0
2020-01-21 10:00:00,31.04,31.17,31.03,31.1,67328.0,29.3169,29.4397,29.3074,29.3736,67328.0
2020-01-21 10:10:00,31.11,31.11,31.04,31.08,41118.0,29.383,29.383,29.3169,29.3547,41118.0
2020-01-21 10:20:00,31.09,31.1,31.0,31.1,60666.0,29.3641,29.3736,29.2791,29.3736,60666.0
2020-01-21 10:30:00,31.1,31.16,31.09,31.12,34729.0,29.3736,29.4302,29.3641,29.3924,34729.0
2020-01-21 10:40:00,31.12,31.12,31.09,31.12,33750.0,29.3924,29.3924,29.3641,29.3924,33750.0
2020-01-21 10:50:00,31.12,31.13,31.07,31.08,39160.0,29.3924,29.4019,29.3452,29.3547,39160.0
2020-01-21 11:00:00,31.08,31.16,31.07,31.15,53099.0,29.3547,29.4302,29.3452,29.4208,53099.0
2020-01-21 11:10:00,31.15,31.23,31.15,31.23,24669.0,29.4208,29.4963,29.4208,29.4963,24669.0
2020-01-21 11:20:00,31.23,31.26,31.22,31.26,42064.0,29.4963,29.5247,29.4869,29.5247,42064.0
2020-01-21 11:30:00,31.26,31.31,31.23,31.26,79550.0,29.5247,29.5719,29.4963,29.5247,79550.0
2020-01-21 11:40:00,31.26,31.3,31.26,31.3,54027.0,29.5247,29.5624,29.5247,29.5624,54027.0
2020-01-21 11:50:00,31.3,31.35,31.29,31.32,139655.0,29.5624,29.6097,29.553,29.5813,139655.0
2020-01-21 12:00:00,31.33,31.35,31.27,31.3,42066.0,29.5908,29.6097,29.5341,29.5624,42066.0
2020-01-21 12:10:00,31.3,31.3,31.28,31.3,26328.0,29.5624,29.5624,29.5436,29.5624,26328.0
2020-01-21 12:20:00,31.3,31.34,31.29,31.34,73572.0,29.5624,29.6002,29.553,29.6002,73572.0
2020-01-21 12:30:00,31.34,31.36,31.29,31.29,65995.0,29.6002,29.6191,29.553,29.553,65995.0
2020-01-21 12:40:00,31.29,31.31,31.28,31.31,22412.0,29.553,29.5719,29.5436,29.5719,22412.0
2020-01-21 12:50:00,31.32,31.33,31.25,31.26,51380.0,29.5813,29.5908,29.5152,29.5247,51380.0
2020-01-21 13:00:00,31.26,31.26,31.23,31.23,27888.0,29.5247,29.5247,29.4963,29.4963,27888.0
2020-01-21 13:10:00,31.23,31.23,31.12,31.13,45257.0,29.4963,29.4963,29.3924,29.4019,45257.0
2020-01-21 13:20:00,31.13,31.16,31.1,31.13,58912.0,29.4019,29.4302,29.3736,29.4019,58912.0
2020-01-21 13:30:00,31.14,31.14,31.07,31.09,63684.0,29.4113,29.4113,29.3452,29.3641,63684.0
2020-01-21 13:40:00,31.09,31.1,31.07,31.07,34346.0,29.3641,29.3736,29.3452,29.3452,34346.0
2020-01-21 13:50:00,31.07,31.08,30.94,30.94,50108.0,29.3452,29.3547,29.2224,29.2224,50108.0
2020-01-21 14:00:00,30.94,30.98,30.92,30.95,34273.0,29.2224,29.2602,29.2035,29.2319,34273.0
2020-01-21 14:10:00,30.95,30.99,30.95,30.98,103994.0,29.2319,29.2697,29.2319,29.2602,103994.0
2020-01-21 14:20:00,30.97,30.99,30.91,30.94,38616.0,29.2508,29.2697,29.1941,29.2224,38616.0
2020-01-21 14:30:00,30.93,30.94,30.76,30.8,58961.0,29.213,29.2224,29.0524,29.0902,58961.0
2020-01-21 14:40:00,30.79,30.8,30.75,30.77,34676.0,29.0808,29.0902,29.043,29.0619,34676.0
2020-01-21 14:50:00,30.76,30.77,30.74,30.76,35375.0,29.0524,29.0619,29.0335,29.0524,35375.0
2020-01-21 15:00:00,30.76,30.87,30.75,30.87,56136.0,29.0524,29.1563,29.043,29.1563,56136.0
2020-01-21 15:10:00,30.87,30.87,30.8,30.8,49781.0,29.1563,29.1563,29.0902,29.0902,49781.0
2020-01-21 15:20:00,30.8,30.8,30.73,30.78,59306.0,29.0902,29.0902,29.0241,29.0713,59306.0
2020-01-21 15:30:00,30.77,30.79,30.68,30.68,115348.0,29.0619,29.0808,28.9769,28.9769,115348.0
2020-01-21 15:40:00,30.68,30.71,30.67,30.7,97558.0,28.9769,29.0052,28.9674,28.9958,97558.0
2020-01-21 15:50:00,30.7,30.76,30.69,30.71,328930.0,28.9958,29.0524,28.9863,29.0052,328930.0
2020-01-22 09:30:00,31.08,31.35,30.89,31.33,96094.0,29.3547,29.6097,29.1752,29.5908,96094.0
2020-01-22 09:40:00,31.32,31.33,31.22,31.26,46981.0,29.5813,29.5908,29.4869,29.5247,46981.0
2020-01-22 09:50:00,31.26,31.26,31.17,31.2,60615.0,29.5247,29.5247,29.4397,29.468,60615.0
2020-01-22 10:00:00,31.21,31.23,31.08,31.14,31597.0,29.4774,29.4963,29.3547,29.4113,31597.0
2020-01-22 10:10:00,31.15,31.22,31.1,31.22,27443.0,29.4208,29.4869,29.3736,29.4869,27443.0
2020-01-22 10:20:00,31.23,31.24,31.18,31.21,25374.0,29.4963,29.5058,29.4491,29.4774,25374.0
2020-01-22 10:30:00,31.2,31.25,31.18,31.25,21175.0,29.468,29.5152,29.4491,29.5152,21175.0
2020-01-22 10:40:00,31.24,31.31,31.21,31.28,40189.0,29.5058,29.5719,29.4774,29.5436,40189.0
2020-01-22 10:50:00,31.28,31.3,31.26,31.27,18865.0,29.5436,29.5624,29.5247,29.5341,18865.0
2020-01-22 11:00:00,31.27,31.28,31.22,31.26,60316.0,29.5341,29.5436,29.4869,29.5247,60316.0
2020-01-22 11:10:00,31.26,31.28,31.19,31.27,54646.0,29.5247,29.5436,29.4586,29.5341,54646.0
2020-01-22 11:20:00,31.27,31.32,31.26,31.3,44029.0,29.5341,29.5813,29.5247,29.5624,44029.0
2020-01-22 11:30:00,31.3,31.43,31.29,31.43,71253.0,29.5624,29.6852,29.553,29.6852,71253.0
2020-01-22 11:40:00,31.43,31.46,31.38,31.46,66671.0,29.6852,29.7136,29.638,29.7136,66671.0
2020-01-22 11:50:00,31.45,31.57,31.43,31.55,62852.0,29.7041,29.8175,29.6852,29.7986,62852.0
2020-01-22 12:00:00,31.55,31.64,31.52,31.63,67569.0,29.7986,29.8836,29.7702,29.8741,67569.0
2020-01-22 12:10:00,31.63,31.67,31.61,31.63,96632.0,29.8741,29.9119,29.8552,29.8741,96632.0
2020-01-22 12:20:00,31.63,31.66,31.57,31.66,97428.0,29.8741,29.9025,29.8175,29.9025,97428.0
2020-01-22 12:30:00,31.66,31.69,31.65,31.67,19184.0,29.9025,29.9308,29.893,29.9119,19184.0
2020-01-22 12:40:00,31.67,31.69,31.62,31.68,39882.0,29.9119,29.9308,29.8647,29.9214,39882.0
2020-01-22 12:50:00,31.68,31.69,31.63,31.66,23377.0,29.9214,29.9308,29.8741,29.9025,23377.0
2020-01-22 13:00:00,31.65,31.71,31.65,31.7,51229.0,29.893,29.9497,29.893,29.9402,51229.0
2020-01-22 13:10:00,31.71,31.79,31.7,31.77,99014.0,29.9497,30.0252,29.9402,30.0064,99014.0
2020-01-22 13:20:00,31.77,31.8,31.74,31.75,29093.0,30.0064,30.0347,29.978,29.9875,29093.0
2020-01-22 13:30:00,31.75,31.76,31.71,31.75,20878.0,29.9875,29.9969,29.9497,29.9875,20878.0
2020-01-22 13:40:00,31.75,31.79,31.73,31.79,31367.0,29.9875,30.0252,29.9686,30.0252,31367.0
2020-01-22 13:50:00,31.78,31.81,31.73,31.78,98062.0,30.0158,30.0441,29.9686,30.0158,98062.0
2020-01-22 14:00:00,31.78,31.84,31.77,31.8,36721.0,30.0158,30.0725,30.0064,30.0347,36721.0
2020-01-22 14:10:00,31.8,31.84,31.79,31.8,33910.0,30.0347,30.0725,30.0252,30.0347,33910.0
2020-01-22 14:20:00,31.8,31.81,31.77,31.81,40633.0,30.0347,30.0441,30.0064,30.0441,40633.0
2020-01-22 14:30:00,31.81,31.84,31.8,31.8,44973.0,30.0441,30.0725,30.0347,30.0347,44973.0
2020-01-22 14:40:00,31.8,31.81,31.74,31.8,92417.0,30.0347,30.0441,29.978,30.0347,92417.0
2020-01-22 14:50:00,31.81,31.82,31.77,31.8,30239.0,30.0441,30.0536,30.0064,30.0347,30239.0
2020-01-22 15:00:00,31.79,31.81,31.74,31.78,145253.0,30.0252,30.0441,29.978,30.0158,145253.0
2020-01-22 15:10:00,31.78,31.81,31.75,31.8,77040.0,30.0158,30.0441,29.9875,30.0347,77040.0
2020-01-22 15:20:00,31.8,31.81,31.68,31.7,204781.0,30.0347,30.0441,29.9214,29.9402,204781.0
2020-01-22 15:30:00,31.7,31.7,31.53,31.54,188990.0,29.9402,29.9402,29.7797,29.7891,188990.0
2020-01-22 15:40:00,31.54,31.6,31.5,31.59,92308.0,29.7891,29.8458,29.7513,29.8363,92308.0
2020-01-22 15:50:00,31.59,31.61,31.48,31.49,387888.0,29.8363,29.8552,29.7325,29.7419,387888.0
2020-01-23 09:30:00,31.5,31.53,31.24,31.28,53492.0,29.7513,29.7797,29.5058,29.5436,53492.0
2020-01-23 09:40:00,31.26,31.27,31.14,31.2,32517.0,29.5247,29.5341,29.4113,29.468,32517.0
2020-01-23 09:50:00,31.2,31.21,31.07,31.17,48297.0,29.468,29.4774,29.3452,29.4397,48297.0
2020-01-23 10:00:00,31.17,31.24,31.1,31.21,37539.0,29.4397,29.5058,29.3736,29.4774,37539.0
2020-01-23 10:10:00,31.2,31.25,31.18,31.23,34079.0,29.468,29.5152,29.4491,29.4963,34079.0
2020-01-23 10:20:00,31.24,31.3,31.19,31.29,44956.0,29.5058,29.5624,29.4586,29.553,44956.0
2020-01-23 10:30:00,31.29,31.31,31.21,31.23,47882.0,29.553,29.5719,29.4774,29.4963,47882.0
2020-01-23 10:40:00,31.23,31.25,31.17,31.2,21605.0,29.4963,29.5152,29.4397,29.468,21605.0
2020-01-23 10:50:00,31.19,31.29,31.18,31.23,42381.0,29.4586,29.553,29.4491,29.4963,42381.0
2020-01-23 11:00:00,31.24,31.25,31.18,31.23,21225.0,29.5058,29.5152,29.4491,29.4963,21225.0
2020-01-23 11:10:00,31.24,31.24,31.18,31.19,21586.0,29.5058,29.5058,29.4491,29.4586,21586.0
2020-01-23 11:20:00,31.2,31.25,31.14,31.15,40807.0,29.468,29.5152,29.4113,29.4208,40807.0
2020-01-23 11:30:00,31.15,31.16,31.06,31.11,42233.0,29.4208,29.4302,29.3358,29.383,42233.0
2020-01-23 11:40:00,31.1,31.22,31.08,31.19,81896.0,29.3736,29.4869,29.3547,29.4586,81896.0
2020-01-23 11:50:00,31.19,31.22,31.14,31.21,37564.0,29.4586,29.4869,29.4113,29.4774,37564.0
2020-01-23 12:00:00,31.21,31.24,31.18,31.23,27759.0,29.4774,29.5058,29.4491,29.4963,27759.0
2020-01-23 12:10:00,31.24,31.26,31.17,31.19,39770.0,29.5058,29.5247,29.4397,29.4586,39770.0
2020-01-23 12:20:00,31.19,31.26,31.19,31.24,29042.0,29.4586,29.5247,29.4586,29.5058,29042.0
2020-01-23 12:30:00,31.24,31.25,31.18,31.2,22870.0,29.5058,29.5152,29.4491,29.468,22870.0
2020-01-23 12:40:00,31.21,31.23,31.19,31.21,21779.0,29.4774,29.4963,29.4586,29.4774,21779.0
2020-01-23 12:50:00,31.21,31.24,31.2,31.23,18349.0,29.4774,29.5058,29.468,29.4963,18349.0
2020-01-23 13:00:00,31.23,31.23,31.2,31.2,19957.0,29.4963,29.4963,29.468,29.468,19957.0
2020-01-23 13:10:00,31.21,31.23,31.2,31.21,32515.0,29.4774,29.4963,29.468,29.4774,32515.0
2020-01-23 13:20:00,31.21,31.24,31.18,31.19,44733.0,29.4774,29.5058,29.4491,29.4586,44733.0
2020-01-23 13:30:00,31.19,31.2,31.15,31.2,31045.0,29.4586,29.468,29.4208,29.468,31045.0
2020-01-23 13:40:00,31.2,31.21,31.19,31.2,29625.0,29.468,29.4774,29.4586,29.468,29625.0
2020-01-23 13:50:00,31.19,31.22,31.18,31.2,141008.0,29.4586,29.4869,29.4491,29.468,141008.0
2020-01-23 14:00:00,31.2,31.21,31.18,31.21,92470.0,29.468,29.4774,29.4491,29.4774,92470.0
2020-01-23 14:10:00,31.21,31.21,31.19,31.19,40188.0,29.4774,29.4774,29.4586,29.4586,40188.0
2020-01-23 14:20:00,31.2,31.21,31.16,31.2,34479.0,29.468,29.4774,29.4302,29.468,34479.0
2020-01-23 14:30:00,31.2,31.24,31.19,31.22,75242.0,29.468,29.5058,29.4586,29.4869,75242.0
2020-01-23 14:40:00,31.22,31.25,31.21,31.25,36810.0,29.4869,29.5152,29.4774,29.5152,36810.0
2020-01-23 14:50:00,31.25,31.25,31.23,31.23,54871.0,29.5152,29.5152,29.4963,29.4963,54871.0
2020-01-23 15:00:00,31.23,31.24,31.14,31.15,113734.0,29.4963,29.5058,29.4113,29.4208,113734.0
2020-01-23 15:10:00,31.15,31.17,31.11,31.15,58822.0,29.4208,29.4397,29.383,29.4208,58822.0
2020-01-23 15:20:00,31.14,31.18,31.1,31.14,109940.0,29.4113,29.4491,29.3736,29.4113,109940.0
2020-01-23 15:30:00,31.14,31.17,31.11,31.15,54831.0,29.4113,29.4397,29.383,29.4208,54831.0
2020-01-23 15:40:00,31.15,31.16,31.13,31.16,124532.0,29.4208,29.4302,29.4019,29.4302,124532.0
2020-01-23 15:50:00,31.16,31.21,31.14,31.19,234943.0,29.4302,29.4774,29.4113,29.4586,234943.0
2020-01-24 09:30:00,31.32,31.49,31.26,31.41,77575.0,29.5813,29.7419,29.5247,29.6663,77575.0
2020-01-24 09:40:00,31.41,31.41,31.33,31.35,65292.0,29.6663,29.6663,29.5908,29.6097,65292.0
2020-01-24 09:50:00,31.35,31.37,31.16,31.21,49779.0,29.6097,29.6286,29.4302,29.4774,49779.0
2020-01-24 10:00:00,31.2,31.22,31.13,31.19,40353.0,29.468,29.4869,29.4019,29.4586,40353.0
2020-01-24 10:10:00,31.19,31.24,31.15,31.17,25016.0,29.4586,29.5058,29.4208,29.4397,25016.0
2020-01-24 10:20:00,31.17,31.18,31.08,31.08,44412.0,29.4397,29.4491,29.3547,29.3547,44412.0
2020-01-24 10:30:00,31.09,31.13,31.05,31.09,95202.0,29.3641,29.4019,29.3263,29.3641,95202.0
2020-01-24 10:40:00,31.09,31.12,31.07,31.08,94792.0,29.3641,29.3924,29.3452,29.3547,94792.0
2020-01-24 10:50:00,31.09,31.15,31.08,31.12,173256.0,29.3641,29.4208,29.3547,29.3924,173256.0
2020-01-24 11:00:00,31.12,31.2,31.11,31.2,53156.0,29.3924,29.468,29.383,29.468,53156.0
2020-01-24 11:10:00,31.19,31.21,31.12,31.12,154966.0,29.4586,29.4774,29.3924,29.3924,154966.0
2020-01-24 11:20:00,31.12,31.16,31.07,31.12,121336.0,29.3924,29.4302,29.3452,29.3924,121336.0
2020-01-24 11:30:00,31.12,31.19,31.11,31.17,68164.0,29.3924,29.4586,29.383,29.4397,68164.0
2020-01-24 11:40:00,31.16,31.17,31.05,31.14,97165.0,29.4302,29.4397,29.3263,29.4113,97165.0
2020-01-24 11:50:00,31.14,31.17,31.1,31.11,112432.0,29.4113,29.4397,29.3736,29.383,112432.0
2020-01-24 12:00:00,31.1,31.15,31.05,31.12,185205.0,29.3736,29.4208,29.3263,29.3924,185205.0
2020-01-24 12:10:00,31.11,31.12,30.83,30.83,48979.0,29.383,29.3924,29.1185,29.1185,48979.0
2020-01-24 12:20:00,30.83,30.87,30.73,30.78,29049.0,29.1185,29.1563,29.0241,29.0713,29049.0
2020-01-24 12:30:00,30.78,30.93,30.76,30.88,47104.0,29.0713,29.213,29.0524,29.1658,47104.0
2020-01-24 12:40:00,30.88,30.96,30.88,30.95,45086.0,29.1658,29.2413,29.1658,29.2319,45086.0
2020-01-24 12:50:00,30.95,30.97,30.93,30.95,33487.0,29.2319,29.2508,29.213,29.2319,33487.0
2020-01-24 13:00:00,30.95,30.96,30.91,30.94,70088.0,29.2319,29.2413,29.1941,29.2224,70088.0
2020-01-24 13:10:00,30.94,30.95,30.88,30.9,145338.0,29.2224,29.2319,29.1658,29.1847,145338.0
2020-01-24 13:20:00,30.91,30.91,30.84,30.85,113902.0,29.1941,29.1941,29.128,29.1374,113902.0
2020-01-24 13:30:00,30.85,30.85,30.68,30.69,54111.0,29.1374,29.1374,28.9769,28.9863,54111.0
2020-01-24 13:40:00,30.69,30.69,30.59,30.59,37810.0,28.9863,28.9863,28.8919,28.8919,37810.0
2020-01-24 13:50:00,30.6,30.69,30.56,30.69,37579.0,28.9013,28.9863,28.8635,28.9863,37579.0
2020-01-24 14:00:00,30.68,30.68,30.59,30.62,27876.0,28.9769,28.9769,28.8919,28.9202,27876.0
2020-01-24 14:10:00,30.62,30.62,30.52,30.54,21218.0,28.9202,28.9202,28.8257,28.8446,21218.0
2020-01-24 14:20:00,30.54,30.56,30.5,30.55,39314.0,28.8446,28.8635,28.8069,28.8541,39314.0
2020-01-24 14:30:00,30.55,30.63,30.55,30.61,72293.0,28.8541,28.9296,28.8541,28.9108,72293.0
2020-01-24 14:40:00,30.62,30.69,30.58,30.68,73236.0,28.9202,28.9863,28.8824,28.9769,73236.0
2020-01-24 14:50:00,30.67,30.79,30.67,30.79,50019.0,28.9674,29.0808,28.9674,29.0808,50019.0
2020-01-24 15:00:00,30.79,30.82,30.74,30.8,141592.0,29.0808,29.1091,29.0335,29.0902,141592.0
2020-01-24 15:10:00,30.8,30.85,30.75,30.84,122532.0,29.0902,29.1374,29.043,29.128,122532.0
2020-01-24 15:20:00,30.85,30.85,30.73,30.76,52247.0,29.1374,29.1374,29.0241,29.0524,52247.0
2020-01-24 15:30:00,30.75,30.76,30.66,30.69,129020.0,29.043,29.0524,28.958,28.9863,129020.0
2020-01-24 15:40:00,30.69,30.72,30.65,30.67,114936.0,28.9863,29.0146,28.9485,28.9674,114936.0
2020-01-24 15:50:00,30.67,30.72,30.63,30.68,382961.0,28.9674,29.0146,28.9296,28.9769,382961.0
2020-01-27 09:30:00,29.81,29.87,29.35,29.82,383188.0,28.1552,28.2118,27.7207,28.1646,383188.0
2020-01-27 09:40:00,29.83,30.0,29.75,29.96,119957.0,28.1741,28.3346,28.0985,28.2968,119957.0
2020-01-27 09:50:00,29.97,30.18,29.95,30.05,232143.0,28.3063,28.5046,28.2874,28.3818,232143.0
2020-01-27 10:00:00,30.05,30.07,29.91,30.0,233156.0,28.3818,28.4007,28.2496,28.3346,233156.0
2020-01-27 10:10:00,30.0,30.2,29.98,30.11,100177.0,28.3346,28.5235,28.3157,28.4385,100177.0
2020-01-27 10:20:00,30.11,30.14,30.04,30.07,86156.0,28.4385,28.4668,28.3724,28.4007,86156.0
2020-01-27 10:30:00,30.06,30.11,29.94,30.06,331305.0,28.3913,28.4385,28.2779,28.3913,331305.0
2020-01-27 10:40:00,30.05,30.08,29.9,29.93,86865.0,28.3818,28.4102,28.2402,28.2685,86865.0
2020-01-27 10:50:00,29.93,29.95,29.8,29.93,70766.0,28.2685,28.2874,28.1457,28.2685,70766.0
2020-01-27 11:00:00,29.93,29.99,29.89,29.9,52238.0,28.2685,28.3252,28.2307,28.2402,52238.0
2020-01-27 11:10:00,29.9,29.91,29.79,29.8,20440.0,28.2402,28.2496,28.1363,28.1457,20440.0
2020-01-27 11:20:00,29.78,30.0,29.76,29.97,85035.0,28.1268,28.3346,28.1079,28.3063,85035.0
2020-01-27 11:30:00,29.96,30.04,29.88,30.04,85861.0,28.2968,28.3724,28.2213,28.3724,85861.0
2020-01-27 11:40:00,30.03,30.13,30.0,30.02,52433.0,28.3629,28.4574,28.3346,28.3535,52433.0
2020-01-27 11:50:00,30.02,30.18,30.02,30.13,28889.0,28.3535,28.5046,28.3535,28.4574,28889.0
2020-01-27 12:00:00,30.13,30.21,30.12,30.2,41796.0,28.4574,28.533,28.448,28.5235,41796.0
2020-01-27 12:10:00,30.21,30.21,30.13,30.2,53835.0,28.533,28.533,28.4574,28.5235,53835.0
2020-01-27 12:20:00,30.21,30.26,30.18,30.26,50631.0,28.533,28.5802,28.5046,28.5802,50631.0
2020-01-27 12:30:00,30.26,30.31,30.25,30.28,48376.0,28.5802,28.6274,28.5707,28.5991,48376.0
2020-01-27 12:40:00,30.28,30.28,30.24,30.24,87981.0,28.5991,28.5991,28.5613,28.5613,87981.0
2020-01-27 12:50:00,30.25,30.25,30.19,30.21,16500.0,28.5707,28.5707,28.5141,28.533,16500.0
2020-01-27 13:00:00,30.21,30.23,30.17,30.2,36834.0,28.533,28.5518,28.4952,28.5235,36834.0
2020-01-27 13:10:00,30.21,30.21,30.1,30.15,48841.0,28.533,28.533,28.4291,28.4763,48841.0
2020-01-27 13:20:00,30.15,30.19,30.13,30.18,35292.0,28.4763,28.5141,28.4574,28.5046,35292.0
2020-01-27 13:30:00,30.17,30.24,30.16,30.22,34192.0,28.4952,28.5613,28.4857,28.5424,34192.0
2020-01-27 13:40:00,30.21,30.24,30.13,30.17,68213.0,28.533,28.5613,28.4574,28.4952,68213.0
2020-01-27 13:50:00,30.18,30.25,30.17,30.19,54660.0,28.5046,28.5707,28.4952,28.5141,54660.0
2020-01-27 14:00:00,30.18,30.18,30.1,30.12,33387.0,28.5046,28.5046,28.4291,28.448,33387.0
2020-01-27 14:10:00,30.12,30.21,30.12,30.19,31785.0,28.448,28.533,28.448,28.5141,31785.0
2020-01-27 14:20:00,30.19,30.24,30.17,30.19,50343.0,28.5141,28.5613,28.4952,28.5141,50343.0
2020-01-27 14:30:00,30.19,30.21,30.18,30.2,42054.0,28.5141,28.533,28.5046,28.5235,42054.0
2020-01-27 14:40:00,30.21,30.22,30.19,30.2,104553.0,28.533,28.5424,28.5141,28.5235,104553.0
2020-01-27 14:50:00,30.2,30.27,30.19,30.25,66444.0,28.5235,28.5896,28.5141,28.5707,66444.0
2020-01-27 15:00:00,30.24,30.25,30.19,30.2,30071.0,28.5613,28.5707,28.5141,28.5235,30071.0
2020-01-27 15:10:00,30.2,30.26,30.19,30.25,50494.0,28.5235,28.5802,28.5141,28.5707,50494.0
2020-01-27 15:20:00,30.25,30.27,30.23,30.25,88618.0,28.5707,28.5896,28.5518,28.5707,88618.0
2020-01-27 15:30:00,30.25,30.3,30.22,30.29,80126.0,28.5707,28.618,28.5424,28.6085,80126.0
2020-01-27 15:40:00,30.29,30.34,30.23,30.24,117583.0,28.6085,28.6557,28.5518,28.5613,117583.0
2020-01-27 15:50:00,30.23,30.31,30.2,30.3,556696.0,28.5518,28.6274,28.5235,28.618,556696.0
2020-01-28 09:30:00,30.51,30.66,30.33,30.36,73447.0,28.8163,28.958,28.6463,28.6746,73447.0
2020-01-28 09:40:00,30.36,30.52,30.33,30.47,41190.0,28.6746,28.8257,28.6463,28.7785,41190.0
2020-01-28 09:50:00,30.49,30.54,30.41,30.54,28761.0,28.7974,28.8446,28.7219,28.8446,28761.0
2020-01-28 10:00:00,30.54,30.61,30.53,30.56,39837.0,28.8446,28.9108,28.8352,28.8635,39837.0
2020-01-28 10:10:00,30.56,30.63,30.47,30.47,61549.0,28.8635,28.9296,28.7785,28.7785,61549.0
2020-01-28 10:20:00,30.47,30.64,30.47,30.61,60951.0,28.7785,28.9391,28.7785,28.9108,60951.0
2020-01-28 10:30:00,30.62,30.67,30.59,30.65,87517.0,28.9202,28.9674,28.8919,28.9485,87517.0
2020-01-28 10:40:00,30.65,30.7,30.62,30.63,32763.0,28.9485,28.9958,28.9202,28.9296,32763.0
2020-01-28 10:50:00,30.63,30.69,30.62,30.68,30359.0,28.9296,28.9863,28.9202,28.9769,30359.0
2020-01-28 11:00:00,30.68,30.69,30.56,30.61,61990.0,28.9769,28.9863,28.8635,28.9108,61990.0
2020-01-28 11:10:00,30.6,30.65,30.59,30.62,28703.0,28.9013,28.9485,28.8919,28.9202,28703.0
2020-01-28 11:20:00,30.62,30.71,30.6,30.71,71906.0,28.9202,29.0052,28.9013,29.0052,71906.0
2020-01-28 11:30:00,30.69,30.77,30.65,30.65,72249.0,28.9863,29.0619,28.9485,28.9485,72249.0
2020-01-28 11:40:00,30.66,30.69,30.59,30.61,44093.0,28.958,28.9863,28.8919,28.9108,44093.0
2020-01-28 11:50:00,30.6,30.68,30.59,30.67,59103.0,28.9013,28.9769,28.8919,28.9674,59103.0
2020-01-28 12:00:00,30.67,30.67,30.61,30.61,41958.0,28.9674,28.9674,28.9108,28.9108,41958.0
2020-01-28 12:10:00,30.62,30.65,30.57,30.65,25249.0,28.9202,28.9485,28.873,28.9485,25249.0
2020-01-28 12:20:00,30.65,30.67,30.59,30.61,26099.0,28.9485,28.9674,28.8919,28.9108,26099.0
2020-01-28 12:30:00,30.62,30.63,30.55,30.61,62097.0,28.9202,28.9296,28.8541,28.9108,62097.0
2020-01-28 12:40:00,30.61,30.65,30.58,30.58,26428.0,28.9108,28.9485,28.8824,28.8824,26428.0
2020-01-28 12:50:00,30.58,30.65,30.58,30.6,40750.0,28.8824,28.9485,28.8824,28.9013,40750.0
2020-01-28 13:00:00,30.61,30.67,30.6,30.65,108145.0,28.9108,28.9674,28.9013,28.9485,108145.0
2020-01-28 13:10:00,30.66,30.72,30.65,30.69,16272.0,28.958,29.0146,28.9485,28.9863,16272.0
2020-01-28 13:20:00,30.69,30.76,30.69,30.76,8784.0,28.9863,29.0524,28.9863,29.0524,8784.0
2020-01-28 13:30:00,30.76,30.81,30.72,30.73,44215.0,29.0524,29.0996,29.0146,29.0241,44215.0
2020-01-28 13:40:00,30.71,30.76,30.68,30.69,18850.0,29.0052,29.0524,28.9769,28.9863,18850.0
2020-01-28 13:50:00,30.69,30.73,30.69,30.71,29476.0,28.9863,29.0241,28.9863,29.0052,29476.0
2020-01-28 14:00:00,30.72,30.73,30.69,30.71,20311.0,29.0146,29.0241,28.9863,29.0052,20311.0
2020-01-28 14:10:00,30.71,30.73,30.64,30.66,43057.0,29.0052,29.0241,28.9391,28.958,43057.0
2020-01-28 14:20:00,30.66,30.67,30.6,30.61,27291.0,28.958,28.9674,28.9013,28.9108,27291.0
2020-01-28 14:30:00,30.6,30.66,30.56,30.65,81488.0,28.9013,28.958,28.8635,28.9485,81488.0
2020-01-28 14:40:00,30.65,30.68,30.62,30.63,34770.0,28.9485,28.9769,28.9202,28.9296,34770.0
2020-01-28 14:50:00,30.63,30.66,30.54,30.55,75972.0,28.9296,28.958,28.8446,28.8541,75972.0
2020-01-28 15:00:00,30.55,30.61,30.52,30.58,63512.0,28.8541,28.9108,28.8257,28.8824,63512.0
2020-01-28 15:10:00,30.58,30.58,30.54,30.57,59386.0,28.8824,28.8824,28.8446,28.873,59386.0
2020-01-28 15:20:00,30.57,30.61,30.56,30.6,77879.0,28.873,28.9108,28.8635,28.9013,77879.0
2020-01-28 15:30:00,30.6,30.6,30.49,30.5,50256.0,28.9013,28.9013,28.7974,28.8069,50256.0
2020-01-28 15:40:00,30.5,30.58,30.49,30.54,78857.0,28.8069,28.8824,28.7974,28.8446,78857.0
2020-01-28 15:50:00,30.54,30.55,30.43,30.43,218103.0,28.8446,28.8541,28.7407,28.7407,218103.0
2020-01-29 09:30:00,30.59,30.67,30.46,30.59,168666.0,28.8919,28.9674,28.7691,28.8919,168666.0
2020-01-29 09:40:00,30.59,30.69,30.58,30.69,31073.0,28.8919,28.9863,28.8824,28.9863,31073.0
2020-01-29 09:50:00,30.7,30.74,30.62,30.7,41049.0,28.9958,29.0335,28.9202,28.9958,41049.0
2020-01-29 10:00:00,30.7,30.7,30.53,30.54,72861.0,28.9958,28.9958,28.8352,28.8446,72861.0
2020-01-29 10:10:00,30.54,30.55,30.46,30.54,68973.0,28.8446,28.8541,28.7691,28.8446,68973.0
2020-01-29 10:20:00,30.55,30.73,30.53,30.71,31369.0,28.8541,29.0241,28.8352,29.0052,31369.0
2020-01-29 10:30:00,30.71,30.72,30.66,30.7,40141.0,29.0052,29.0146,28.958,28.9958,40141.0
2020-01-29 10:40:00,30.71,30.78,30.7,30.75,74078.0,29.0052,29.0713,28.9958,29.043,74078.0
2020-01-29 10:50:00,30.75,30.83,30.74,30.82,62955.0,29.043,29.1185,29.0335,29.1091,62955.0
2020-01-29 11:00:00,30.83,30.85,30.8,30.82,50979.0,29.1185,29.1374,29.0902,29.1091,50979.0
2020-01-29 11:10:00,30.82,30.93,30.81,30.85,132629.0,29.1091,29.213,29.0996,29.1374,132629.0
2020-01-29 11:20:00,30.84,31.0,30.83,30.95,101444.0,29.128,29.2791,29.1185,29.2319,101444.0
2020-01-29 11:30:00,30.94,30.96,30.87,30.94,54680.0,29.2224,29.2413,29.1563,29.2224,54680.0
2020-01-29 11:40:00,30.95,31.0,30.92,30.99,70105.0,29.2319,29.2791,29.2035,29.2697,70105.0
2020-01-29 11:50:00,30.99,31.0,30.95,30.98,36966.0,29.2697,29.2791,29.2319,29.2602,36966.0
2020-01-29 12:00:00,30.98,30.99,30.97,30.98,28343.0,29.2602,29.2697,29.2508,29.2602,28343.0
2020-01-29 12:10:00,30.99,31.01,30.95,31.0,61957.0,29.2697,29.2885,29.2319,29.2791,61957.0
2020-01-29 12:20:00,31.01,31.01,30.98,31.0,11300.0,29.2885,29.2885,29.2602,29.2791,11300.0
2020-01-29 12:30:00,31.0,31.0,30.97,30.99,58626.0,29.2791,29.2791,29.2508,29.2697,58626.0
2020-01-29 12:40:00,30.98,31.0,30.97,30.98,21179.0,29.2602,29.2791,29.2508,29.2602,21179.0
2020-01-29 12:50:00,30.99,31.01,30.93,30.95,246288.0,29.2697,29.2885,29.213,29.2319,246288.0
2020-01-29 13:00:00,30.95,30.99,30.93,30.99,70339.0,29.2319,29.2697,29.213,29.2697,70339.0
2020-01-29 13:10:00,30.98,31.17,30.98,31.14,111449.0,29.2602,29.4397,29.2602,29.4113,111449.0
2020-01-29 13:20:00,31.15,31.18,31.05,31.13,105569.0,29.4208,29.4491,29.3263,29.4019,105569.0
2020-01-29 13:30:00,31.13,31.17,31.13,31.15,28521.0,29.4019,29.4397,29.4019,29.4208,28521.0
2020-01-29 13:40:00,31.15,31.15,31.06,31.08,47655.0,29.4208,29.4208,29.3358,29.3547,47655.0
2020-01-29 13:50:00,31.08,31.13,31.07,31.11,32184.0,29.3547,29.4019,29.3452,29.383,32184.0
2020-01-29 14:00:00,31.11,31.17,31.09,31.15,42659.0,29.383,29.4397,29.3641,29.4208,42659.0
2020-01-29 14:10:00,31.15,31.15,31.1,31.13,34469.0,29.4208,29.4208,29.3736,29.4019,34469.0
2020-01-29 14:20:00,31.14,31.15,31.1,31.14,52882.0,29.4113,29.4208,29.3736,29.4113,52882.0
2020-01-29 14:30:00,31.14,31.15,31.09,31.15,21111.0,29.4113,29.4208,29.3641,29.4208,21111.0
2020-01-29 14:40:00,31.15,31.15,31.09,31.1,30710.0,29.4208,29.4208,29.3641,29.3736,30710.0
2020-01-29 14:50:00,31.1,31.11,31.07,31.08,31097.0,29.3736,29.383,29.3452,29.3547,31097.0
2020-01-29 15:00:00,31.07,31.11,31.04,31.08,138787.0,29.3452,29.383,29.3169,29.3547,138787.0
2020-01-29 15:10:00,31.09,31.1,31.0,31.01,158673.0,29.3641,29.3736,29.2791,29.2885,158673.0
2020-01-29 15:20:00,31.01,31.14,31.0,31.14,70480.0,29.2885,29.4113,29.2791,29.4113,70480.0
2020-01-29 15:30:00,31.14,31.2,31.11,31.19,193190.0,29.4113,29.468,29.383,29.4586,193190.0
2020-01-29 15:40:00,31.2,31.2,31.08,31.11,213976.0,29.468,29.468,29.3547,29.383,213976.0
2020-01-29 15:50:00,31.12,31.12,31.02,31.02,233520.0,29.3924,29.3924,29.298,29.298,233520.0
2020-01-30 09:30:00,30.77,31.13,30.72,30.87,99587.0,29.0619,29.4019,29.0146,29.1563,99587.0
2020-01-30 09:40:00,30.86,31.16,30.85,31.16,97759.0,29.1469,29.4302,29.1374,29.4302,97759.0
2020-01-30 09:50:00,31.15,31.23,31.0,31.01,38726.0,29.4208,29.4963,29.2791,29.2885,38726.0
2020-01-30 10:00:00,31.02,31.09,30.94,31.06,31805.0,29.298,29.3641,29.2224,29.3358,31805.0
2020-01-30 10:10:00,31.07,31.11,30.88,30.94,62629.0,29.3452,29.383,29.1658,29.2224,62629.0
2020-01-30 10:20:00,30.93,30.95,30.7,30.84,185862.0,29.213,29.2319,28.9958,29.128,185862.0
2020-01-30 10:30:00,30.85,30.85,30.58,30.66,195813.0,29.1374,29.1374,28.8824,28.958,195813.0
2020-01-30 10:40:00,30.66,30.66,30.38,30.39,166182.0,28.958,28.958,28.6935,28.703,166182.0
2020-01-30 10:50:00,30.4,30.41,30.26,30.27,91200.0,28.7124,28.7219,28.5802,28.5896,91200.0
2020-01-30 11:00:00,30.27,30.37,30.2,30.26,215854.0,28.5896,28.6841,28.5235,28.5802,215854.0
2020-01-30 11:10:00,30.26,30.3,30.18,30.25,141009.0,28.5802,28.618,28.5046,28.5707,141009.0
2020-01-30 11:20:00,30.25,30.4,30.19,30.4,100247.0,28.5707,28.7124,28.5141,28.7124,100247.0
2020-01-30 11:30:00,30.41,30.41,30.24,30.33,75272.0,28.7219,28.7219,28.5613,28.6463,75272.0
2020-01-30 11:40:00,30.35,30.47,30.34,30.41,51710.0,28.6652,28.7785,28.6557,28.7219,51710.0
2020-01-30 11:50:00,30.4,30.52,30.4,30.44,43521.0,28.7124,28.8257,28.7124,28.7502,43521.0
2020-01-30 12:00:00,30.44,30.45,30.36,30.39,53049.0,28.7502,28.7596,28.6746,28.703,53049.0
2020-01-30 12:10:00,30.39,30.41,30.26,30.26,194177.0,28.703,28.7219,28.5802,28.5802,194177.0
2020-01-30 12:20:00,30.26,30.28,30.05,30.09,77243.0,28.5802,28.5991,28.3818,28.4196,77243.0
2020-01-30 12:30:00,30.1,30.16,30.06,30.06,37789.0,28.4291,28.4857,28.3913,28.3913,37789.0
2020-01-30 12:40:00,30.07,30.17,30.04,30.17,45150.0,28.4007,28.4952,28.3724,28.4952,45150.0
2020-01-30 12:50:00,30.16,30.24,30.13,30.13,33380.0,28.4857,28.5613,28.4574,28.4574,33380.0
2020-01-30 13:00:00,30.13,30.16,30.09,30.1,48563.0,28.4574,28.4857,28.4196,28.4291,48563.0
2020-01-30 13:10:00,30.1,30.15,30.06,30.06,53016.0,28.4291,28.4763,28.3913,28.3913,53016.0
2020-01-30 13:20:00,30.07,30.13,30.06,30.1,45754.0,28.4007,28.4574,28.3913,28.4291,45754.0
2020-01-30 13:30:00,30.1,30.11,30.04,30.09,31297.0,28.4291,28.4385,28.3724,28.4196,31297.0
2020-01-30 13:40:00,30.09,30.12,30.08,30.1,41116.0,28.4196,28.448,28.4102,28.4291,41116.0
2020-01-30 13:50:00,30.1,30.17,30.06,30.16,110983.0,28.4291,28.4952,28.3913,28.4857,110983.0
2020-01-30 14:00:00,30.16,30.16,30.06,30.1,81905.0,28.4857,28.4857,28.3913,28.4291,81905.0
2020-01-30 14:10:00,30.09,30.13,30.06,30.12,74881.0,28.4196,28.4574,28.3913,28.448,74881.0
2020-01-30 14:20:00,30.12,30.14,30.1,30.12,91020.0,28.448,28.4668,28.4291,28.448,91020.0
2020-01-30 14:30:00,30.13,30.17,30.08,30.12,57638.0,28.4574,28.4952,28.4102,28.448,57638.0
2020-01-30 14:40:00,30.12,30.26,30.07,30.16,94194.0,28.448,28.5802,28.4007,28.4857,94194.0
2020-01-30 14:50:00,30.16,30.27,30.15,30.22,53514.0,28.4857,28.5896,28.4763,28.5424,53514.0
2020-01-30 15:00:00,30.22,30.33,30.2,30.23,62350.0,28.5424,28.6463,28.5235,28.5518,62350.0
2020-01-30 15:10:00,30.22,30.28,30.06,30.28,131974.0,28.5424,28.5991,28.3913,28.5991,131974.0
2020-01-30 15:20:00,30.3,30.37,30.28,30.33,54970.0,28.618,28.6841,28.5991,28.6463,54970.0
2020-01-30 15:30:00,30.33,30.37,30.29,30.36,108041.0,28.6463,28.6841,28.6085,28.6746,108041.0
2020-01-30 15:40:00,30.36,30.37,30.25,30.34,197886.0,28.6746,28.6841,28.5707,28.6557,197886.0
2020-01-30 15:50:00,30.34,30.5,30.32,30.4,537585.0,28.6557,28.8069,28.6369,28.7124,537585.0
2020-01-31 09:30:00,30.75,31.26,30.3,30.33,138198.0,29.043,29.5247,28.618,28.6463,138198.0
2020-01-31 09:40:00,30.31,30.72,30.24,30.63,134386.0,28.6274,29.0146,28.5613,28.9296,134386.0
2020-01-31 09:50:00,30.63,30.7,30.45,30.53,73645.0,28.9296,28.9958,28.7596,28.8352,73645.0
2020-01-31 10:00:00,30.5,30.5,30.04,30.11,83166.0,28.8069,28.8069,28.3724,28.4385,83166.0
2020-01-31 10:10:00,30.11,30.63,29.69,30.56,362863.0,28.4385,28.9296,28.0418,28.8635,362863.0
2020-01-31 10:20:00,30.53,31.92,30.53,31.9,1105145.0,28.8352,30.148,28.8352,30.1291,1105145.0
2020-01-31 10:30:00,31.9,32.01,31.11,31.21,564506.0,30.1291,30.233,29.383,29.4774,564506.0
2020-01-31 10:40:00,31.23,31.56,31.2,31.31,174991.0,29.4963,29.808,29.468,29.5719,174991.0
2020-01-31 10:50:00,31.3,31.38,31.03,31.2,199178.0,29.5624,29.638,29.3074,29.468,199178.0
2020-01-31 11:00:00,31.2,31.23,30.73,30.74,225930.0,29.468,29.4963,29.0241,29.0335,225930.0
2020-01-31 11:10:00,30.74,31.14,30.6,30.97,158818.0,29.0335,29.4113,28.9013,29.2508,158818.0
2020-01-31 11:20:00,30.99,31.31,30.87,31.13,224882.0,29.2697,29.5719,29.1563,29.4019,224882.0
2020-01-31 11:30:00,31.13,31.2,31.04,31.11,253135.0,29.4019,29.468,29.3169,29.383,253135.0
2020-01-31 11:40:00,31.12,31.45,31.05,31.43,141841.0,29.3924,29.7041,29.3263,29.6852,141841.0
2020-01-31 11:50:00,31.43,31.53,31.38,31.44,111255.0,29.6852,29.7797,29.638,29.6947,111255.0
2020-01-31 12:00:00,31.44,31.5,31.35,31.45,76887.0,29.6947,29.7513,29.6097,29.7041,76887.0
2020-01-31 12:10:00,31.45,31.48,31.37,31.46,44567.0,29.7041,29.7325,29.6286,29.7136,44567.0
2020-01-31 12:20:00,31.46,31.5,31.21,31.32,67294.0,29.7136,29.7513,29.4774,29.5813,67294.0
2020-01-31 12:30:00,31.34,31.39,31.27,31.32,141681.0,29.6002,29.6475,29.5341,29.5813,141681.0
2020-01-31 12:40:00,31.32,31.35,31.17,31.18,80515.0,29.5813,29.6097,29.4397,29.4491,80515.0
2020-01-31 12:50:00,31.18,31.2,31.11,31.2,94874.0,29.4491,29.468,29.383,29.468,94874.0
2020-01-31 13:00:00,31.2,31.34,31.19,31.24,116327.0,29.468,29.6002,29.4586,29.5058,116327.0
2020-01-31 13:10:00,31.24,31.3,31.2,31.22,120971.0,29.5058,29.5624,29.468,29.4869,120971.0
2020-01-31 13:20:00,31.22,31.32,31.21,31.24,101265.0,29.4869,29.5813,29.4774,29.5058,101265.0
2020-01-31 13:30:00,31.24,31.31,31.2,31.3,83614.0,29.5058,29.5719,29.468,29.5624,83614.0
2020-01-31 13:40:00,31.31,31.37,31.24,31.36,65886.0,29.5719,29.6286,29.5058,29.6191,65886.0
2020-01-31 13:50:00,31.37,31.5,31.28,31.46,83952.0,29.6286,29.7513,29.5436,29.7136,83952.0
2020-01-31 14:00:00,31.45,31.77,31.45,31.69,140259.0,29.7041,30.0064,29.7041,29.9308,140259.0
2020-01-31 14:10:00,31.69,31.8,31.69,31.78,174205.0,29.9308,30.0347,29.9308,30.0158,174205.0
2020-01-31 14:20:00,31.78,31.8,31.61,31.66,149165.0,30.0158,30.0347,29.8552,29.9025,149165.0
2020-01-31 14:30:00,31.66,31.76,31.63,31.7,101997.0,29.9025,29.9969,29.8741,29.9402,101997.0
2020-01-31 14:40:00,31.7,31.88,31.68,31.87,175671.0,29.9402,30.1103,29.9214,30.1008,175671.0
2020-01-31 14:50:00,31.87,31.99,31.8,31.98,204631.0,30.1008,30.2141,30.0347,30.2047,204631.0
2020-01-31 15:00:00,31.98,32.08,31.92,32.0,295273.0,30.2047,30.2991,30.148,30.2236,295273.0
2020-01-31 15:10:00,32.01,32.08,31.9,32.04,324438.0,30.233,30.2991,30.1291,30.2614,324438.0
2020-01-31 15:20:00,32.05,32.12,32.01,32.07,330631.0,30.2708,30.3369,30.233,30.2897,330631.0
2020-01-31 15:30:00,32.07,32.09,31.98,32.02,368738.0,30.2897,30.3086,30.2047,30.2425,368738.0
2020-01-31 15:40:00,32.02,32.11,31.75,31.87,640459.0,30.2425,30.3275,29.9875,30.1008,640459.0
2020-01-31 15:50:00,31.87,32.0,31.81,31.89,942132.0,30.1008,30.2236,30.0441,30.1197,942132.0
2020-02-03 09:30:00,32.78,32.98,31.99,32.03,274654.0,30.9603,31.1492,30.2141,30.2519,274654.0
2020-02-03 09:40:00,31.99,32.55,31.87,32.32,104759.0,30.2141,30.7431,30.1008,30.5258,104759.0
2020-02-03 09:50:00,32.3,32.38,32.08,32.13,130722.0,30.5069,30.5825,30.2991,30.3464,130722.0
2020-02-03 10:00:00,32.1,32.47,32.1,32.2,170256.0,30.318,30.6675,30.318,30.4125,170256.0
2020-02-03 10:10:00,32.21,32.27,32.06,32.24,66565.0,30.4219,30.4786,30.2803,30.4503,66565.0
2020-02-03 10:20:00,32.23,32.23,32.11,32.17,42169.0,30.4408,30.4408,30.3275,30.3842,42169.0
2020-02-03 10:30:00,32.18,32.4,32.15,32.34,78283.0,30.3936,30.6014,30.3653,30.5447,78283.0
2020-02-03 10:40:00,32.33,32.33,32.1,32.11,70283.0,30.5353,30.5353,30.318,30.3275,70283.0
2020-02-03 10:50:00,32.11,32.15,31.84,31.96,97068.0,30.3275,30.3653,30.0725,30.1858,97068.0
2020-02-03 11:00:00,31.97,32.01,31.89,31.99,77556.0,30.1953,30.233,30.1197,30.2141,77556.0
2020-02-03 11:10:00,31.98,32.01,31.81,31.89,49697.0,30.2047,30.233,30.0441,30.1197,49697.0
2020-02-03 11:20:00,31.89,31.93,31.84,31.86,49711.0,30.1197,30.1575,30.0725,30.0914,49711.0
2020-02-03 11:30:00,31.86,31.86,31.7,31.79,76705.0,30.0914,30.0914,29.9402,30.0252,76705.0
2020-02-03 11:40:00,31.79,31.8,31.64,31.76,51373.0,30.0252,30.0347,29.8836,29.9969,51373.0
2020-02-03 11:50:00,31.76,31.9,31.71,31.85,58685.0,29.9969,30.1291,29.9497,30.0819,58685.0
2020-02-03 12:00:00,31.86,31.91,31.84,31.9,40008.0,30.0914,30.1386,30.0725,30.1291,40008.0
2020-02-03 12:10:00,31.9,31.93,31.86,31.9,59961.0,30.1291,30.1575,30.0914,30.1291,59961.0
2020-02-03 12:20:00,31.89,31.91,31.85,31.91,40118.0,30.1197,30.1386,30.0819,30.1386,40118.0
2020-02-03 12:30:00,31.9,32.0,31.88,32.0,38812.0,30.1291,30.2236,30.1103,30.2236,38812.0
2020-02-03 12:40:00,32.0,32.07,31.98,32.02,46716.0,30.2236,30.2897,30.2047,30.2425,46716.0
2020-02-03 12:50:00,32.02,32.06,31.99,32.01,33036.0,30.2425,30.2803,30.2141,30.233,33036.0
2020-02-03 13:00:00,32.02,32.07,32.0,32.02,37806.0,30.2425,30.2897,30.2236,30.2425,37806.0
2020-02-03 13:10:00,32.02,32.03,31.91,31.94,58540.0,30.2425,30.2519,30.1386,30.1669,58540.0
2020-02-03 13:20:00,31.94,31.97,31.87,31.94,35274.0,30.1669,30.1953,30.1008,30.1669,35274.0
2020-02-03 13:30:00,31.95,31.96,31.89,31.94,28314.0,30.1764,30.1858,30.1197,30.1669,28314.0
2020-02-03 13:40:00,31.94,31.94,31.86,31.89,44209.0,30.1669,30.1669,30.0914,30.1197,44209.0
2020-02-03 13:50:00,31.88,31.93,31.83,31.88,38914.0,30.1103,30.1575,30.063,30.1103,38914.0
2020-02-03 14:00:00,31.89,31.91,31.85,31.87,48925.0,30.1197,30.1386,30.0819,30.1008,48925.0
2020-02-03 14:10:00,31.87,31.94,31.86,31.94,70563.0,30.1008,30.1669,30.0914,30.1669,70563.0
2020-02-03 14:20:00,31.94,31.96,31.89,31.92,53115.0,30.1669,30.1858,30.1197,30.148,53115.0
2020-02-03 14:30:00,31.91,31.92,31.89,31.92,57172.0,30.1386,30.148,30.1197,30.148,57172.0
2020-02-03 14:40:00,31.92,31.96,31.89,31.93,60256.0,30.148,30.1858,30.1197,30.1575,60256.0
2020-02-03 14:50:00,31.93,32.01,31.9,31.97,94004.0,30.1575,30.233,30.1291,30.1953,94004.0
2020-02-03 15:00:00,31.97,32.01,31.94,31.96,62830.0,30.1953,30.233,30.1669,30.1858,62830.0
2020-02-03 15:10:00,31.97,31.98,31.91,31.93,66236.0,30.1953,30.2047,30.1386,30.1575,66236.0
2020-02-03 15:20:00,31.92,32.01,31.92,32.0,108955.0,30.148,30.233,30.148,30.2236,108955.0
2020-02-03 15:30:00,32.0,32.15,31.93,32.01,317638.0,30.2236,30.3653,30.1575,30.233,317638.0
2020-02-03 15:40:00,32.0,32.02,31.91,31.91,162900.0,30.2236,30.2425,30.1386,30.1386,162900.0
2020-02-03 15:50:00,31.92,31.95,31.72,31.74,494916.0,30.148,30.1764,29.9591,29.978,494916.0
2020-02-04 09:30:00,32.08,32.49,32.0,32.32,226629.0,30.2991,30.6864,30.2236,30.5258,226629.0
2020-02-04 09:40:00,32.33,32.5,32.28,32.48,170426.0,30.5353,30.6958,30.488,30.6769,170426.0
2020-02-04 09:50:00,32.47,32.58,32.44,32.58,263279.0,30.6675,30.7714,30.6392,30.7714,263279.0
2020-02-04 10:00:00,32.6,32.76,32.59,32.75,123214.0,30.7903,30.9414,30.7808,30.932,123214.0
2020-02-04 10:10:00,32.75,32.77,32.63,32.77,46050.0,30.932,30.9508,30.8186,30.9508,46050.0
2020-02-04 10:20:00,32.77,32.93,32.77,32.9,95091.0,30.9508,31.102,30.9508,31.0736,95091.0
2020-02-04 10:30:00,32.89,32.89,32.77,32.85,30061.0,31.0642,31.0642,30.9508,31.0264,30061.0
2020-02-04 10:40:00,32.85,32.85,32.73,32.76,23763.0,31.0264,31.0264,30.9131,30.9414,23763.0
2020-02-04 10:50:00,32.76,32.84,32.7,32.74,76665.0,30.9414,31.017,30.8847,30.9225,76665.0
2020-02-04 11:00:00,32.75,32.79,32.7,32.73,68455.0,30.932,30.9697,30.8847,30.9131,68455.0
2020-02-04 11:10:00,32.73,32.74,32.58,32.65,59568.0,30.9131,30.9225,30.7714,30.8375,59568.0
2020-02-04 11:20:00,32.65,32.72,32.56,32.57,92206.0,30.8375,30.9036,30.7525,30.7619,92206.0
2020-02-04 11:30:00,32.57,32.57,32.49,32.53,40189.0,30.7619,30.7619,30.6864,30.7242,40189.0
2020-02-04 11:40:00,32.53,32.54,32.43,32.46,72482.0,30.7242,30.7336,30.6297,30.6581,72482.0
2020-02-04 11:50:00,32.46,32.46,32.39,32.43,81164.0,30.6581,30.6581,30.5919,30.6297,81164.0
2020-02-04 12:00:00,32.43,32.43,32.32,32.35,40980.0,30.6297,30.6297,30.5258,30.5542,40980.0
2020-02-04 12:10:00,32.36,32.44,32.34,32.35,32983.0,30.5636,30.6392,30.5447,30.5542,32983.0
2020-02-04 12:20:00,32.36,32.47,32.35,32.44,35070.0,30.5636,30.6675,30.5542,30.6392,35070.0
2020-02-04 12:30:00,32.45,32.5,32.44,32.5,30292.0,30.6486,30.6958,30.6392,30.6958,30292.0
2020-02-04 12:40:00,32.5,32.51,32.39,32.4,46061.0,30.6958,30.7053,30.5919,30.6014,46061.0
2020-02-04 12:50:00,32.4,32.48,32.39,32.46,22638.0,30.6014,30.6769,30.5919,30.6581,22638.0
2020-02-04 13:00:00,32.46,32.51,32.43,32.43,28923.0,30.6581,30.7053,30.6297,30.6297,28923.0
2020-02-04 13:10:00,32.43,32.45,32.32,32.36,67230.0,30.6297,30.6486,30.5258,30.5636,67230.0
2020-02-04 13:20:00,32.36,32.41,32.33,32.4,37374.0,30.5636,30.6108,30.5353,30.6014,37374.0
2020-02-04 13:30:00,32.41,32.49,32.4,32.48,48132.0,30.6108,30.6864,30.6014,30.6769,48132.0
2020-02-04 13:40:00,32.48,32.52,32.45,32.48,58356.0,30.6769,30.7147,30.6486,30.6769,58356.0
2020-02-04 13:50:00,32.48,32.49,32.44,32.49,35951.0,30.6769,30.6864,30.6392,30.6864,35951.0
2020-02-04 14:00:00,32.48,32.51,32.45,32.49,33135.0,30.6769,30.7053,30.6486,30.6864,33135.0
2020-02-04 14:10:00,32.5,32.54,32.48,32.5,34217.0,30.6958,30.7336,30.6769,30.6958,34217.0
2020-02-04 14:20:00,32.5,32.55,32.49,32.55,37959.0,30.6958,30.7431,30.6864,30.7431,37959.0
2020-02-04 14:30:00,32.54,32.55,32.42,32.42,47780.0,30.7336,30.7431,30.6203,30.6203,47780.0
2020-02-04 14:40:00,32.42,32.44,32.38,32.39,66970.0,30.6203,30.6392,30.5825,30.5919,66970.0
2020-02-04 14:50:00,32.38,32.41,32.37,32.38,22730.0,30.5825,30.6108,30.573,30.5825,22730.0
2020-02-04 15:00:00,32.39,32.41,32.35,32.37,32036.0,30.5919,30.6108,30.5542,30.573,32036.0
2020-02-04 15:10:00,32.37,32.45,32.36,32.41,63577.0,30.573,30.6486,30.5636,30.6108,63577.0
2020-02-04 15:20:00,32.41,32.51,32.4,32.47,71729.0,30.6108,30.7053,30.6014,30.6675,71729.0
2020-02-04 15:30:00,32.48,32.64,32.47,32.58,73414.0,30.6769,30.8281,30.6675,30.7714,73414.0
2020-02-04 15:40:00,32.58,32.66,32.49,32.63,149608.0,30.7714,30.847,30.6864,30.8186,149608.0
2020-02-04 15:50:00,32.64,32.66,32.52,32.6,319997.0,30.8281,30.847,30.7147,30.7903,319997.0
2020-02-05 09:30:00,32.95,33.1,32.82,33.05,137483.0,31.1209,31.2625,30.9981,31.2153,137483.0
2020-02-05 09:40:00,33.02,33.09,32.93,33.08,57648.0,31.187,31.2531,31.102,31.2436,57648.0
2020-02-05 09:50:00,33.07,33.1,32.99,33.01,56287.0,31.2342,31.2625,31.1586,31.1775,56287.0
2020-02-05 10:00:00,33.01,33.06,32.98,33.0,30229.0,31.1775,31.2247,31.1492,31.1681,30229.0
2020-02-05 10:10:00,33.01,33.02,32.98,33.01,54475.0,31.1775,31.187,31.1492,31.1775,54475.0
2020-02-05 10:20:00,33.01,33.03,32.98,33.01,82009.0,31.1775,31.1964,31.1492,31.1775,82009.0
2020-02-05 10:30:00,33.0,33.02,32.89,32.9,78197.0,31.1681,31.187,31.0642,31.0736,78197.0
2020-02-05 10:40:00,32.91,32.95,32.89,32.91,25970.0,31.0831,31.1209,31.0642,31.0831,25970.0
2020-02-05 10:50:00,32.92,32.94,32.89,32.92,52537.0,31.0925,31.1114,31.0642,31.0925,52537.0
2020-02-05 11:00:00,32.91,32.98,32.89,32.97,31552.0,31.0831,31.1492,31.0642,31.1397,31552.0
2020-02-05 11:10:00,32.97,32.97,32.91,32.92,11960.0,31.1397,31.1397,31.0831,31.0925,11960.0
2020-02-05 11:20:00,32.92,32.94,32.9,32.93,33252.0,31.0925,31.1114,31.0736,31.102,33252.0
2020-02-05 11:30:00,32.92,32.96,32.89,32.92,30136.0,31.0925,31.1303,31.0642,31.0925,30136.0
2020-02-05 11:40:00,32.92,32.93,32.88,32.92,16399.0,31.0925,31.102,31.0547,31.0925,16399.0
2020-02-05 11:50:00,32.92,32.95,32.89,32.95,18558.0,31.0925,31.1209,31.0642,31.1209,18558.0
2020-02-05 12:00:00,32.94,32.95,32.89,32.91,23454.0,31.1114,31.1209,31.0642,31.0831,23454.0
2020-02-05 12:10:00,32.91,32.94,32.89,32.93,13902.0,31.0831,31.1114,31.0642,31.102,13902.0
2020-02-05 12:20:00,32.92,32.94,32.87,32.93,23809.0,31.0925,31.1114,31.0453,31.102,23809.0
2020-02-05 12:30:00,32.93,32.95,32.91,32.92,25954.0,31.102,31.1209,31.0831,31.0925,25954.0
2020-02-05 12:40:00,32.91,32.94,32.9,32.93,21349.0,31.0831,31.1114,31.0736,31.102,21349.0
2020-02-05 12:50:00,32.94,32.96,32.93,32.95,39763.0,31.1114,31.1303,31.102,31.1209,39763.0
2020-02-05 13:00:00,32.95,32.97,32.91,32.91,52984.0,31.1209,31.1397,31.0831,31.0831,52984.0
2020-02-05 13:10:00,32.91,33.02,32.91,33.02,40182.0,31.0831,31.187,31.0831,31.187,40182.0
2020-02-05 13:20:00,33.02,33.02,32.99,33.02,33498.0,31.187,31.187,31.1586,31.187,33498.0
2020-02-05 13:30:00,33.02,33.03,32.99,33.01,36405.0,31.187,31.1964,31.1586,31.1775,36405.0
2020-02-05 13:40:00,33.02,33.04,33.0,33.03,34380.0,31.187,31.2059,31.1681,31.1964,34380.0
2020-02-05 13:50:00,33.04,33.04,33.0,33.01,30311.0,31.2059,31.2059,31.1681,31.1775,30311.0
2020-02-05 14:00:00,33.01,33.03,32.98,33.01,52187.0,31.1775,31.1964,31.1492,31.1775,52187.0
2020-02-05 14:10:00,33.0,33.01,32.92,32.99,167972.0,31.1681,31.1775,31.0925,31.1586,167972.0
2020-02-05 14:20:00,32.98,33.02,32.97,33.0,102661.0,31.1492,31.187,31.1397,31.1681,102661.0
2020-02-05 14:30:00,33.0,33.06,32.95,33.02,135734.0,31.1681,31.2247,31.1209,31.187,135734.0
2020-02-05 14:40:00,33.02,33.08,33.01,33.05,44032.0,31.187,31.2436,31.1775,31.2153,44032.0
2020-02-05 14:50:00,33.05,33.08,33.0,33.0,36140.0,31.2153,31.2436,31.1681,31.1681,36140.0
2020-02-05 15:00:00,33.01,33.05,33.0,33.03,54722.0,31.1775,31.2153,31.1681,31.1964,54722.0
2020-02-05 15:10:00,33.03,33.05,33.02,33.05,35087.0,31.1964,31.2153,31.187,31.2153,35087.0
2020-02-05 15:20:00,33.05,33.07,33.02,33.07,88426.0,31.2153,31.2342,31.187,31.2342,88426.0
2020-02-05 15:30:00,33.07,33.09,33.04,33.05,122000.0,31.2342,31.2531,31.2059,31.2153,122000.0
2020-02-05 15:40:00,33.05,33.1,33.04,33.1,136522.0,31.2153,31.2625,31.2059,31.2625,136522.0
2020-02-05 15:50:00,33.09,33.17,33.06,33.12,447738.0,31.2531,31.3286,31.2247,31.2814,447738.0
2020-02-06 09:30:00,33.29,33.32,33.14,33.21,58374.0,31.442,31.4703,31.3003,31.3664,58374.0
2020-02-06 09:40:00,33.21,33.33,33.16,33.19,101347.0,31.3664,31.4798,31.3192,31.3475,101347.0
2020-02-06 09:50:00,33.19,33.5,33.11,33.5,82176.0,31.3475,31.6403,31.272,31.6403,82176.0
2020-02-06 10:00:00,33.48,33.48,33.29,33.35,41282.0,31.6214,31.6214,31.442,31.4986,41282.0
2020-02-06 10:10:00,33.35,33.37,33.26,33.29,69742.0,31.4986,31.5175,31.4136,31.442,69742.0
2020-02-06 10:20:00,33.29,33.44,33.28,33.41,41532.0,31.442,31.5837,31.4325,31.5553,41532.0
2020-02-06 10:30:00,33.41,33.53,33.39,33.47,65885.0,31.5553,31.6687,31.5364,31.612,65885.0
2020-02-06 10:40:00,33.47,33.49,33.45,33.48,49177.0,31.612,31.6309,31.5931,31.6214,49177.0
2020-02-06 10:50:00,33.48,33.51,33.45,33.46,51244.0,31.6214,31.6498,31.5931,31.6025,51244.0
2020-02-06 11:00:00,33.46,33.46,33.38,33.45,28234.0,31.6025,31.6025,31.527,31.5931,28234.0
2020-02-06 11:10:00,33.46,33.49,33.4,33.4,35879.0,31.6025,31.6309,31.5459,31.5459,35879.0
2020-02-06 11:20:00,33.41,33.5,33.41,33.43,19282.0,31.5553,31.6403,31.5553,31.5742,19282.0
2020-02-06 11:30:00,33.44,33.52,33.44,33.51,34159.0,31.5837,31.6592,31.5837,31.6498,34159.0
2020-02-06 11:40:00,33.51,33.51,33.47,33.51,29981.0,31.6498,31.6498,31.612,31.6498,29981.0
2020-02-06 11:50:00,33.51,33.51,33.45,33.47,31793.0,31.6498,31.6498,31.5931,31.612,31793.0
2020-02-06 12:00:00,33.47,33.5,33.45,33.49,16636.0,31.612,31.6403,31.5931,31.6309,16636.0
2020-02-06 12:10:00,33.49,33.5,33.45,33.5,18817.0,31.6309,31.6403,31.5931,31.6403,18817.0
2020-02-06 12:20:00,33.5,33.52,33.49,33.51,24429.0,31.6403,31.6592,31.6309,31.6498,24429.0
2020-02-06 12:30:00,33.52,33.57,33.51,33.56,19569.0,31.6592,31.7064,31.6498,31.697,19569.0
2020-02-06 12:40:00,33.55,33.56,33.51,33.52,47070.0,31.6875,31.697,31.6498,31.6592,47070.0
2020-02-06 12:50:00,33.52,33.54,33.49,33.54,27143.0,31.6592,31.6781,31.6309,31.6781,27143.0
2020-02-06 13:00:00,33.54,33.55,33.51,33.52,18121.0,31.6781,31.6875,31.6498,31.6592,18121.0
2020-02-06 13:10:00,33.52,33.54,33.49,33.54,24797.0,31.6592,31.6781,31.6309,31.6781,24797.0
2020-02-06 13:20:00,33.54,33.58,33.53,33.57,40993.0,31.6781,31.7159,31.6687,31.7064,40993.0
2020-02-06 13:30:00,33.57,33.58,33.55,33.56,31720.0,31.7064,31.7159,31.6875,31.697,31720.0
2020-02-06 13:40:00,33.56,33.56,33.5,33.54,40584.0,31.697,31.697,31.6403,31.6781,40584.0
2020-02-06 13:50:00,33.53,33.67,33.53,33.66,58978.0,31.6687,31.8009,31.6687,31.7914,58978.0
2020-02-06 14:00:00,33.66,33.7,33.61,33.69,31418.0,31.7914,31.8292,31.7442,31.8198,31418.0
2020-02-06 14:10:00,33.7,33.78,33.69,33.77,71914.0,31.8292,31.9048,31.8198,31.8953,71914.0
2020-02-06 14:20:00,33.77,33.8,33.73,33.77,54038.0,31.8953,31.9237,31.8576,31.8953,54038.0
2020-02-06 14:30:00,33.77,33.81,33.71,33.72,45668.0,31.8953,31.9331,31.8387,31.8481,45668.0
2020-02-06 14:40:00,33.72,33.78,33.72,33.78,30137.0,31.8481,31.9048,31.8481,31.9048,30137.0
2020-02-06 14:50:00,33.78,33.82,33.74,33.76,62266.0,31.9048,31.9426,31.867,31.8859,62266.0
2020-02-06 15:00:00,33.75,33.86,33.75,33.86,60130.0,31.8764,31.9803,31.8764,31.9803,60130.0
2020-02-06 15:10:00,33.86,33.86,33.81,33.82,40896.0,31.9803,31.9803,31.9331,31.9426,40896.0
2020-02-06 15:20:00,33.83,33.91,33.82,33.85,139517.0,31.952,32.0276,31.9426,31.9709,139517.0
2020-02-06 15:30:00,33.85,33.86,33.78,33.8,89704.0,31.9709,31.9803,31.9048,31.9237,89704.0
2020-02-06 15:40:00,33.8,33.81,33.74,33.76,146793.0,31.9237,31.9331,31.867,31.8859,146793.0
2020-02-06 15:50:00,33.76,33.78,33.67,33.69,442465.0,31.8859,31.9048,31.8009,31.8198,442465.0
2020-02-07 09:30:00,33.33,33.47,33.27,33.47,62704.0,31.5979,31.7306,31.541,31.7306,62704.0
2020-02-07 09:40:00,33.47,33.58,33.43,33.53,47341.0,31.7306,31.8349,31.6927,31.7875,47341.0
2020-02-07 09:50:00,33.55,33.56,33.46,33.5,49291.0,31.8064,31.8159,31.7211,31.759,49291.0
2020-02-07 10:00:00,33.5,33.57,33.41,33.55,44230.0,31.759,31.8254,31.6737,31.8064,44230.0
2020-02-07 10:10:00,33.54,33.56,33.48,33.52,22956.0,31.7969,31.8159,31.7401,31.778,22956.0
2020-02-07 10:20:00,33.52,33.55,33.49,33.5,78661.0,31.778,31.8064,31.7495,31.759,78661.0
2020-02-07 10:30:00,33.51,33.52,33.44,33.46,17223.0,31.7685,31.778,31.7021,31.7211,17223.0
2020-02-07 10:40:00,33.46,33.51,33.45,33.49,25098.0,31.7211,31.7685,31.7116,31.7495,25098.0
2020-02-07 10:50:00,33.49,33.51,33.45,33.46,16417.0,31.7495,31.7685,31.7116,31.7211,16417.0
2020-02-07 11:00:00,33.46,33.49,33.43,33.45,29865.0,31.7211,31.7495,31.6927,31.7116,29865.0
2020-02-07 11:10:00,33.45,33.5,33.44,33.48,17692.0,31.7116,31.759,31.7021,31.7401,17692.0
2020-02-07 11:20:00,33.49,33.52,33.48,33.52,90616.0,31.7495,31.778,31.7401,31.778,90616.0
2020-02-07 11:30:00,33.52,33.54,33.49,33.52,69564.0,31.778,31.7969,31.7495,31.778,69564.0
2020-02-07 11:40:00,33.52,33.53,33.48,33.48,17722.0,31.778,31.7875,31.7401,31.7401,17722.0
2020-02-07 11:50:00,33.48,33.53,33.48,33.52,34781.0,31.7401,31.7875,31.7401,31.778,34781.0
2020-02-07 12:00:00,33.52,33.52,33.49,33.5,59224.0,31.778,31.778,31.7495,31.759,59224.0
2020-02-07 12:10:00,33.5,33.51,33.48,33.48,42887.0,31.759,31.7685,31.7401,31.7401,42887.0
2020-02-07 12:20:00,33.49,33.51,33.46,33.47,95410.0,31.7495,31.7685,31.7211,31.7306,95410.0
2020-02-07 12:30:00,33.47,33.52,33.46,33.51,141193.0,31.7306,31.778,31.7211,31.7685,141193.0
2020-02-07 12:40:00,33.5,33.51,33.47,33.48,43486.0,31.759,31.7685,31.7306,31.7401,43486.0
2020-02-07 12:50:00,33.48,33.5,33.46,33.48,16840.0,31.7401,31.759,31.7211,31.7401,16840.0
2020-02-07 13:00:00,33.48,33.51,33.47,33.5,67807.0,31.7401,31.7685,31.7306,31.759,67807.0
2020-02-07 13:10:00,33.5,33.51,33.39,33.4,61572.0,31.759,31.7685,31.6547,31.6642,61572.0
2020-02-07 13:20:00,33.4,33.45,33.38,33.43,47328.0,31.6642,31.7116,31.6453,31.6927,47328.0
2020-02-07 13:30:00,33.44,33.46,33.34,33.34,62271.0,31.7021,31.7211,31.6073,31.6073,62271.0
2020-02-07 13:40:00,33.34,33.35,33.21,33.21,46638.0,31.6073,31.6168,31.4841,31.4841,46638.0
2020-02-07 13:50:00,33.21,33.28,33.2,33.21,54945.0,31.4841,31.5505,31.4746,31.4841,54945.0
2020-02-07 14:00:00,33.22,33.22,33.12,33.14,36192.0,31.4936,31.4936,31.3988,31.4177,36192.0
2020-02-07 14:10:00,33.14,33.23,33.13,33.2,45095.0,31.4177,31.5031,31.4082,31.4746,45095.0
2020-02-07 14:20:00,33.2,33.2,33.13,33.14,32400.0,31.4746,31.4746,31.4082,31.4177,32400.0
2020-02-07 14:30:00,33.14,33.21,33.12,33.17,64050.0,31.4177,31.4841,31.3988,31.4462,64050.0
2020-02-07 14:40:00,33.16,33.19,33.15,33.18,27637.0,31.4367,31.4651,31.4272,31.4556,27637.0
2020-02-07 14:50:00,33.18,33.21,33.15,33.19,29953.0,31.4556,31.4841,31.4272,31.4651,29953.0
2020-02-07 15:00:00,33.18,33.21,33.16,33.19,76973.0,31.4556,31.4841,31.4367,31.4651,76973.0
2020-02-07 15:10:00,33.19,33.21,33.18,33.21,55987.0,31.4651,31.4841,31.4556,31.4841,55987.0
2020-02-07 15:20:00,33.2,33.31,33.17,33.3,33186.0,31.4746,31.5789,31.4462,31.5694,33186.0
2020-02-07 15:30:00,33.3,33.31,33.26,33.3,49389.0,31.5694,31.5789,31.5315,31.5694,49389.0
2020-02-07 15:40:00,33.3,33.35,33.28,33.33,80913.0,31.5694,31.6168,31.5505,31.5979,80913.0
2020-02-07 15:50:00,33.33,33.36,33.24,33.32,252599.0,31.5979,31.6263,31.5125,31.5884,252599.0
2020-02-10 09:30:00,33.0,33.29,32.65,33.23,162280.0,31.285,31.5599,30.9532,31.5031,162280.0
2020-02-10 09:40:00,33.24,33.26,33.19,33.25,39575.0,31.5125,31.5315,31.4651,31.522,39575.0
2020-02-10 09:50:00,33.27,33.32,33.24,33.31,98952.0,31.541,31.5884,31.5125,31.5789,98952.0
2020-02-10 10:00:00,33.31,33.4,33.26,33.34,82284.0,31.5789,31.6642,31.5315,31.6073,82284.0
2020-02-10 10:10:00,33.33,33.35,33.29,33.34,39434.0,31.5979,31.6168,31.5599,31.6073,39434.0
2020-02-10 10:20:00,33.34,33.37,33.32,33.36,83523.0,31.6073,31.6358,31.5884,31.6263,83523.0
2020-02-10 10:30:00,33.37,33.39,33.36,33.39,67395.0,31.6358,31.6547,31.6263,31.6547,67395.0
2020-02-10 10:40:00,33.39,33.39,33.37,33.39,78042.0,31.6547,31.6547,31.6358,31.6547,78042.0
2020-02-10 10:50:00,33.39,33.57,33.38,33.53,53337.0,31.6547,31.8254,31.6453,31.7875,53337.0
2020-02-10 11:00:00,33.54,33.55,33.53,33.55,69174.0,31.7969,31.8064,31.7875,31.8064,69174.0
2020-02-10 11:10:00,33.55,33.57,33.54,33.57,50213.0,31.8064,31.8254,31.7969,31.8254,50213.0
2020-02-10 11:20:00,33.57,33.57,33.56,33.57,28204.0,31.8254,31.8254,31.8159,31.8254,28204.0
2020-02-10 11:30:00,33.57,33.57,33.54,33.55,43321.0,31.8254,31.8254,31.7969,31.8064,43321.0
2020-02-10 11:40:00,33.54,33.55,33.53,33.54,62831.0,31.7969,31.8064,31.7875,31.7969,62831.0
2020-02-10 11:50:00,33.54,33.54,33.51,33.53,25372.0,31.7969,31.7969,31.7685,31.7875,25372.0
2020-02-10 12:00:00,33.52,33.55,33.51,33.55,18613.0,31.778,31.8064,31.7685,31.8064,18613.0
2020-02-10 12:10:00,33.54,33.55,33.53,33.55,18336.0,31.7969,31.8064,31.7875,31.8064,18336.0
2020-02-10 12:20:00,33.54,33.55,33.45,33.53,39995.0,31.7969,31.8064,31.7116,31.7875,39995.0
2020-02-10 12:30:00,33.53,33.53,33.47,33.51,18950.0,31.7875,31.7875,31.7306,31.7685,18950.0
2020-02-10 12:40:00,33.51,33.55,33.5,33.54,8709.0,31.7685,31.8064,31.759,31.7969,8709.0
2020-02-10 12:50:00,33.54,33.55,33.53,33.54,17601.0,31.7969,31.8064,31.7875,31.7969,17601.0
2020-02-10 13:00:00,33.55,33.57,33.51,33.54,70598.0,31.8064,31.8254,31.7685,31.7969,70598.0
2020-02-10 13:10:00,33.54,33.54,33.53,33.54,10970.0,31.7969,31.7969,31.7875,31.7969,10970.0
2020-02-10 13:20:00,33.54,33.55,33.51,33.54,26634.0,31.7969,31.8064,31.7685,31.7969,26634.0
2020-02-10 13:30:00,33.54,33.54,33.51,33.52,38347.0,31.7969,31.7969,31.7685,31.778,38347.0
2020-02-10 13:40:00,33.52,33.55,33.5,33.53,31013.0,31.778,31.8064,31.759,31.7875,31013.0
2020-02-10 13:50:00,33.52,33.54,33.51,33.54,7346.0,31.778,31.7969,31.7685,31.7969,7346.0
2020-02-10 14:00:00,33.54,33.57,33.53,33.57,11771.0,31.7969,31.8254,31.7875,31.8254,11771.0
2020-02-10 14:10:00,33.57,33.59,33.55,33.57,43980.0,31.8254,31.8443,31.8064,31.8254,43980.0
2020-02-10 14:20:00,33.57,33.57,33.56,33.57,40463.0,31.8254,31.8254,31.8159,31.8254,40463.0
2020-02-10 14:30:00,33.57,33.61,33.56,33.61,72532.0,31.8254,31.8633,31.8159,31.8633,72532.0
2020-02-10 14:40:00,33.61,33.65,33.6,33.64,74968.0,31.8633,31.9012,31.8538,31.8917,74968.0
2020-02-10 14:50:00,33.63,33.63,33.57,33.58,49968.0,31.8823,31.8823,31.8254,31.8349,49968.0
2020-02-10 15:00:00,33.59,33.61,33.58,33.61,77288.0,31.8443,31.8633,31.8349,31.8633,77288.0
2020-02-10 15:10:00,33.61,33.62,33.6,33.62,119387.0,31.8633,31.8728,31.8538,31.8728,119387.0
2020-02-10 15:20:00,33.62,33.62,33.58,33.59,103632.0,31.8728,31.8728,31.8349,31.8443,103632.0
2020-02-10 15:30:00,33.6,33.61,33.57,33.58,70033.0,31.8538,31.8633,31.8254,31.8349,70033.0
2020-02-10 15:40:00,33.58,33.6,33.57,33.59,73826.0,31.8349,31.8538,31.8254,31.8443,73826.0
2020-02-10 15:50:00,33.59,33.61,33.59,33.59,243650.0,31.8443,31.8633,31.8443,31.8443,243650.0
2020-02-11 09:30:00,33.79,34.0,33.66,33.91,105072.0,32.0339,32.233,31.9107,32.1477,105072.0
2020-02-11 09:40:00,33.93,34.0,33.88,33.97,86331.0,32.1667,32.233,32.1193,32.2046,86331.0
2020-02-11 09:50:00,33.96,34.04,33.94,33.96,164061.0,32.1951,32.271,32.1762,32.1951,164061.0
2020-02-11 10:00:00,33.97,34.01,33.96,33.97,65665.0,32.2046,32.2425,32.1951,32.2046,65665.0
2020-02-11 10:10:00,33.97,34.01,33.96,34.0,61079.0,32.2046,32.2425,32.1951,32.233,61079.0
2020-02-11 10:20:00,34.01,34.05,33.98,33.99,66357.0,32.2425,32.2804,32.2141,32.2236,66357.0
2020-02-11 10:30:00,33.99,34.01,33.95,33.99,48065.0,32.2236,32.2425,32.1856,32.2236,48065.0
2020-02-11 10:40:00,33.99,34.06,33.99,34.05,91993.0,32.2236,32.2899,32.2236,32.2804,91993.0
2020-02-11 10:50:00,34.05,34.06,34.01,34.02,36477.0,32.2804,32.2899,32.2425,32.252,36477.0
2020-02-11 11:00:00,34.02,34.08,34.01,34.03,33102.0,32.252,32.3089,32.2425,32.2615,33102.0
2020-02-11 11:10:00,34.04,34.06,34.03,34.05,25351.0,32.271,32.2899,32.2615,32.2804,25351.0
2020-02-11 11:20:00,34.04,34.05,33.97,34.01,44988.0,32.271,32.2804,32.2046,32.2425,44988.0
2020-02-11 11:30:00,34.01,34.02,33.93,33.94,44129.0,32.2425,32.252,32.1667,32.1762,44129.0
2020-02-11 11:40:00,33.93,34.01,33.9,34.0,148821.0,32.1667,32.2425,32.1382,32.233,148821.0
2020-02-11 11:50:00,34.0,34.0,33.95,33.96,39948.0,32.233,32.233,32.1856,32.1951,39948.0
2020-02-11 12:00:00,33.96,33.99,33.91,33.91,46821.0,32.1951,32.2236,32.1477,32.1477,46821.0
2020-02-11 12:10:00,33.91,33.99,33.91,33.95,26547.0,32.1477,32.2236,32.1477,32.1856,26547.0
2020-02-11 12:20:00,33.95,33.99,33.94,33.98,74906.0,32.1856,32.2236,32.1762,32.2141,74906.0
2020-02-11 12:30:00,33.99,34.0,33.96,33.98,82942.0,32.2236,32.233,32.1951,32.2141,82942.0
2020-02-11 12:40:00,33.98,33.99,33.96,33.96,16350.0,32.2141,32.2236,32.1951,32.1951,16350.0
2020-02-11 12:50:00,33.97,33.97,33.94,33.97,26785.0,32.2046,32.2046,32.1762,32.2046,26785.0
2020-02-11 13:00:00,33.97,34.0,33.96,33.98,29221.0,32.2046,32.233,32.1951,32.2141,29221.0
2020-02-11 13:10:00,33.98,34.03,33.97,33.98,147524.0,32.2141,32.2615,32.2046,32.2141,147524.0
2020-02-11 13:20:00,33.99,33.99,33.94,33.96,18849.0,32.2236,32.2236,32.1762,32.1951,18849.0
2020-02-11 13:30:00,33.96,33.98,33.96,33.97,14683.0,32.1951,32.2141,32.1951,32.2046,14683.0
2020-02-11 13:40:00,33.97,34.0,33.96,33.98,15213.0,32.2046,32.233,32.1951,32.2141,15213.0
2020-02-11 13:50:00,33.98,33.99,33.87,33.96,59509.0,32.2141,32.2236,32.1098,32.1951,59509.0
2020-02-11 14:00:00,33.95,33.98,33.91,33.94,28791.0,32.1856,32.2141,32.1477,32.1762,28791.0
2020-02-11 14:10:00,33.93,33.94,33.88,33.9,16028.0,32.1667,32.1762,32.1193,32.1382,16028.0
2020-02-11 14:20:00,33.9,33.9,33.8,33.8,63141.0,32.1382,32.1382,32.0434,32.0434,63141.0
2020-02-11 14:30:00,33.8,33.86,33.77,33.86,44350.0,32.0434,32.1003,32.015,32.1003,44350.0
2020-02-11 14:40:00,33.86,33.91,33.86,33.91,19353.0,32.1003,32.1477,32.1003,32.1477,19353.0
2020-02-11 14:50:00,33.91,33.95,33.88,33.9,25627.0,32.1477,32.1856,32.1193,32.1382,25627.0
2020-02-11 15:00:00,33.9,33.91,33.87,33.88,27469.0,32.1382,32.1477,32.1098,32.1193,27469.0
2020-02-11 15:10:00,33.88,33.91,33.81,33.81,33317.0,32.1193,32.1477,32.0529,32.0529,33317.0
2020-02-11 15:20:00,33.82,33.87,33.8,33.86,29734.0,32.0624,32.1098,32.0434,32.1003,29734.0
2020-02-11 15:30:00,33.86,33.88,33.81,33.84,60238.0,32.1003,32.1193,32.0529,32.0813,60238.0
2020-02-11 15:40:00,33.85,33.88,33.82,33.84,77939.0,32.0908,32.1193,32.0624,32.0813,77939.0
2020-02-11 15:50:00,33.84,33.89,33.81,33.82,203748.0,32.0813,32.1288,32.0529,32.0624,203748.0
2020-02-12 09:30:00,34.14,34.14,33.93,34.1,57372.0,32.3658,32.3658,32.1667,32.3278,57372.0
2020-02-12 09:40:00,34.07,34.13,33.98,34.04,39281.0,32.2994,32.3563,32.2141,32.271,39281.0
2020-02-12 09:50:00,34.04,34.05,33.97,34.04,27158.0,32.271,32.2804,32.2046,32.271,27158.0
2020-02-12 10:00:00,34.04,34.06,33.92,33.93,25713.0,32.271,32.2899,32.1572,32.1667,25713.0
2020-02-12 10:10:00,33.94,33.94,33.86,33.88,14171.0,32.1762,32.1762,32.1003,32.1193,14171.0
2020-02-12 10:20:00,33.89,33.89,33.77,33.77,23269.0,32.1288,32.1288,32.015,32.015,23269.0
2020-02-12 10:30:00,33.77,33.85,33.75,33.83,17035.0,32.015,32.0908,31.996,32.0719,17035.0
2020-02-12 10:40:00,33.83,33.85,33.63,33.64,26963.0,32.0719,32.0908,31.8823,31.8917,26963.0
2020-02-12 10:50:00,33.67,33.75,33.66,33.74,18330.0,31.9202,31.996,31.9107,31.9865,18330.0
2020-02-12 11:00:00,33.75,33.85,33.75,33.85,28310.0,31.996,32.0908,31.996,32.0908,28310.0
2020-02-12 11:10:00,33.85,33.88,33.81,33.87,33690.0,32.0908,32.1193,32.0529,32.1098,33690.0
2020-02-12 11:20:00,33.87,33.88,33.84,33.87,29144.0,32.1098,32.1193,32.0813,32.1098,29144.0
2020-02-12 11:30:00,33.87,33.88,33.75,33.77,15707.0,32.1098,32.1193,31.996,32.015,15707.0
2020-02-12 11:40:00,33.78,33.8,33.75,33.78,13526.0,32.0245,32.0434,31.996,32.0245,13526.0
2020-02-12 11:50:00,33.76,33.77,33.68,33.71,24095.0,32.0055,32.015,31.9297,31.9581,24095.0
2020-02-12 12:00:00,33.72,33.73,33.65,33.7,21536.0,31.9676,31.9771,31.9012,31.9486,21536.0
2020-02-12 12:10:00,33.7,33.71,33.63,33.64,26102.0,31.9486,31.9581,31.8823,31.8917,26102.0
2020-02-12 12:20:00,33.65,33.69,33.64,33.65,8410.0,31.9012,31.9391,31.8917,31.9012,8410.0
2020-02-12 12:30:00,33.66,33.7,33.65,33.69,25605.0,31.9107,31.9486,31.9012,31.9391,25605.0
2020-02-12 12:40:00,33.69,33.69,33.61,33.61,17259.0,31.9391,31.9391,31.8633,31.8633,17259.0
2020-02-12 12:50:00,33.61,33.61,33.52,33.54,34295.0,31.8633,31.8633,31.778,31.7969,34295.0
2020-02-12 13:00:00,33.55,33.55,33.45,33.45,23772.0,31.8064,31.8064,31.7116,31.7116,23772.0
2020-02-12 13:10:00,33.46,33.5,33.41,33.47,26821.0,31.7211,31.759,31.6737,31.7306,26821.0
2020-02-12 13:20:00,33.47,33.5,33.46,33.47,15100.0,31.7306,31.759,31.7211,31.7306,15100.0
2020-02-12 13:30:00,33.46,33.49,33.45,33.47,10954.0,31.7211,31.7495,31.7116,31.7306,10954.0
2020-02-12 13:40:00,33.46,33.5,33.43,33.43,18463.0,31.7211,31.759,31.6927,31.6927,18463.0
2020-02-12 13:50:00,33.44,33.49,33.43,33.48,15351.0,31.7021,31.7495,31.6927,31.7401,15351.0
2020-02-12 14:00:00,33.49,33.52,33.48,33.52,7263.0,31.7495,31.778,31.7401,31.778,7263.0
2020-02-12 14:10:00,33.52,33.54,33.47,33.47,29809.0,31.778,31.7969,31.7306,31.7306,29809.0
2020-02-12 14:20:00,33.47,33.48,33.43,33.44,30280.0,31.7306,31.7401,31.6927,31.7021,30280.0
2020-02-12 14:30:00,33.45,33.5,33.45,33.5,14775.0,31.7116,31.759,31.7116,31.759,14775.0
2020-02-12 14:40:00,33.49,33.5,33.47,33.48,18794.0,31.7495,31.759,31.7306,31.7401,18794.0
2020-02-12 14:50:00,33.48,33.49,33.42,33.45,22453.0,31.7401,31.7495,31.6832,31.7116,22453.0
2020-02-12 15:00:00,33.46,33.49,33.42,33.43,17890.0,31.7211,31.7495,31.6832,31.6927,17890.0
2020-02-12 15:10:00,33.43,33.44,33.38,33.41,44633.0,31.6927,31.7021,31.6453,31.6737,44633.0
2020-02-12 15:20:00,33.41,33.43,33.39,33.4,23973.0,31.6737,31.6927,31.6547,31.6642,23973.0
2020-02-12 15:30:00,33.4,33.42,33.38,33.41,32355.0,31.6642,31.6832,31.6453,31.6737,32355.0
2020-02-12 15:40:00,33.41,33.44,33.35,33.37,50261.0,31.6737,31.7021,31.6168,31.6358,50261.0
2020-02-12 15:50:00,33.38,33.43,33.34,33.34,155606.0,31.6453,31.6927,31.6073,31.6073,155606.0
2020-02-13 09:30:00,33.29,33.48,33.2,33.33,48205.0,31.5599,31.7401,31.4746,31.5979,48205.0
2020-02-13 09:40:00,33.33,33.37,33.23,33.28,43849.0,31.5979,31.6358,31.5031,31.5505,43849.0
2020-02-13 09:50:00,33.3,33.37,33.28,33.3,33351.0,31.5694,31.6358,31.5505,31.5694,33351.0
2020-02-13 10:00:00,33.3,33.43,33.27,33.41,114814.0,31.5694,31.6927,31.541,31.6737,114814.0
2020-02-13 10:10:00,33.41,33.47,33.37,33.46,47355.0,31.6737,31.7306,31.6358,31.7211,47355.0
2020-02-13 10:20:00,33.47,33.47,33.38,33.45,75531.0,31.7306,31.7306,31.6453,31.7116,75531.0
2020-02-13 10:30:00,33.45,33.48,33.4,33.47,40896.0,31.7116,31.7401,31.6642,31.7306,40896.0
2020-02-13 10:40:00,33.45,33.48,33.44,33.47,33511.0,31.7116,31.7401,31.7021,31.7306,33511.0
2020-02-13 10:50:00,33.46,33.47,33.43,33.45,43648.0,31.7211,31.7306,31.6927,31.7116,43648.0
2020-02-13 11:00:00,33.46,33.46,33.38,33.39,74792.0,31.7211,31.7211,31.6453,31.6547,74792.0
2020-02-13 11:10:00,33.39,33.4,33.35,33.37,14946.0,31.6547,31.6642,31.6168,31.6358,14946.0
2020-02-13 11:20:00,33.38,33.41,33.36,33.37,16602.0,31.6453,31.6737,31.6263,31.6358,16602.0
2020-02-13 11:30:00,33.37,33.42,33.35,33.41,41375.0,31.6358,31.6832,31.6168,31.6737,41375.0
2020-02-13 11:40:00,33.41,33.43,33.39,33.41,131097.0,31.6737,31.6927,31.6547,31.6737,131097.0
2020-02-13 11:50:00,33.41,33.47,33.4,33.46,29796.0,31.6737,31.7306,31.6642,31.7211,29796.0
2020-02-13 12:00:00,33.45,33.58,33.45,33.56,164957.0,31.7116,31.8349,31.7116,31.8159,164957.0
2020-02-13 12:10:00,33.57,33.58,33.52,33.52,18168.0,31.8254,31.8349,31.778,31.778,18168.0
2020-02-13 12:20:00,33.52,33.53,33.49,33.52,21134.0,31.778,31.7875,31.7495,31.778,21134.0
2020-02-13 12:30:00,33.52,33.53,33.5,33.51,10293.0,31.778,31.7875,31.759,31.7685,10293.0
2020-02-13 12:40:00,33.51,33.53,33.49,33.52,33108.0,31.7685,31.7875,31.7495,31.778,33108.0
2020-02-13 12:50:00,33.52,33.52,33.47,33.49,49650.0,31.778,31.778,31.7306,31.7495,49650.0
2020-02-13 13:00:00,33.48,33.5,33.43,33.45,75037.0,31.7401,31.759,31.6927,31.7116,75037.0
2020-02-13 13:10:00,33.45,33.45,33.38,33.4,14558.0,31.7116,31.7116,31.6453,31.6642,14558.0
2020-02-13 13:20:00,33.41,33.44,33.4,33.42,10745.0,31.6737,31.7021,31.6642,31.6832,10745.0
2020-02-13 13:30:00,33.43,33.46,33.41,33.46,67672.0,31.6927,31.7211,31.6737,31.7211,67672.0
2020-02-13 13:40:00,33.47,33.57,33.46,33.55,209862.0,31.7306,31.8254,31.7211,31.8064,209862.0
2020-02-13 13:50:00,33.55,33.56,33.5,33.51,19005.0,31.8064,31.8159,31.759,31.7685,19005.0
2020-02-13 14:00:00,33.52,33.53,33.48,33.52,11771.0,31.778,31.7875,31.7401,31.778,11771.0
2020-02-13 14:10:00,33.53,33.56,33.53,33.55,29250.0,31.7875,31.8159,31.7875,31.8064,29250.0
2020-02-13 14:20:00,33.55,33.58,33.53,33.56,24596.0,31.8064,31.8349,31.7875,31.8159,24596.0
2020-02-13 14:30:00,33.56,33.58,33.55,33.55,32721.0,31.8159,31.8349,31.8064,31.8064,32721.0
2020-02-13 14:40:00,33.55,33.6,33.54,33.59,26462.0,31.8064,31.8538,31.7969,31.8443,26462.0
2020-02-13 14:50:00,33.59,33.63,33.57,33.63,31585.0,31.8443,31.8823,31.8254,31.8823,31585.0
2020-02-13 15:00:00,33.63,33.64,33.56,33.59,44778.0,31.8823,31.8917,31.8159,31.8443,44778.0
2020-02-13 15:10:00,33.59,33.62,33.58,33.62,56943.0,31.8443,31.8728,31.8349,31.8728,56943.0
2020-02-13 15:20:00,33.61,33.64,33.6,33.62,62888.0,31.8633,31.8917,31.8538,31.8728,62888.0
2020-02-13 15:30:00,33.62,33.64,33.48,33.49,47544.0,31.8728,31.8917,31.7401,31.7495,47544.0
2020-02-13 15:40:00,33.5,33.52,33.44,33.51,82981.0,31.759,31.778,31.7021,31.7685,82981.0
2020-02-13 15:50:00,33.52,33.55,33.49,33.52,143407.0,31.778,31.8064,31.7495,31.778,143407.0
2020-02-14 09:30:00,33.73,33.76,33.53,33.7,100704.0,31.9771,32.0055,31.7875,31.9486,100704.0
2020-02-14 09:40:00,33.71,33.73,33.65,33.68,19116.0,31.9581,31.9771,31.9012,31.9297,19116.0
2020-02-14 09:50:00,33.67,33.73,33.66,33.73,74978.0,31.9202,31.9771,31.9107,31.9771,74978.0
2020-02-14 10:00:00,33.73,33.76,33.68,33.7,36353.0,31.9771,32.0055,31.9297,31.9486,36353.0
2020-02-14 10:10:00,33.69,33.69,33.56,33.61,73630.0,31.9391,31.9391,31.8159,31.8633,73630.0
2020-02-14 10:20:00,33.6,33.73,33.58,33.72,59028.0,31.8538,31.9771,31.8349,31.9676,59028.0
2020-02-14 10:30:00,33.73,33.76,33.66,33.71,73049.0,31.9771,32.0055,31.9107,31.9581,73049.0
2020-02-14 10:40:00,33.72,33.79,33.72,33.76,26125.0,31.9676,32.0339,31.9676,32.0055,26125.0
2020-02-14 10:50:00,33.75,33.76,33.71,33.75,13352.0,31.996,32.0055,31.9581,31.996,13352.0
2020-02-14 11:00:00,33.74,33.75,33.67,33.69,9600.0,31.9865,31.996,31.9202,31.9391,9600.0
2020-02-14 11:10:00,33.69,33.71,33.69,33.7,16410.0,31.9391,31.9581,31.9391,31.9486,16410.0
2020-02-14 11:20:00,33.69,33.7,33.66,33.66,12598.0,31.9391,31.9486,31.9107,31.9107,12598.0
2020-02-14 11:30:00,33.66,33.68,33.62,33.62,19794.0,31.9107,31.9297,31.8728,31.8728,19794.0
2020-02-14 11:40:00,33.62,33.65,33.6,33.6,19093.0,31.8728,31.9012,31.8538,31.8538,19093.0
2020-02-14 11:50:00,33.61,33.71,33.6,33.7,35356.0,31.8633,31.9581,31.8538,31.9486,35356.0
2020-02-14 12:00:00,33.7,33.7,33.55,33.61,41497.0,31.9486,31.9486,31.8064,31.8633,41497.0
2020-02-14 12:10:00,33.61,33.62,33.57,33.6,15526.0,31.8633,31.8728,31.8254,31.8538,15526.0
2020-02-14 12:20:00,33.61,33.65,33.58,33.61,35019.0,31.8633,31.9012,31.8349,31.8633,35019.0
2020-02-14 12:30:00,33.61,33.61,33.59,33.61,7796.0,31.8633,31.8633,31.8443,31.8633,7796.0
2020-02-14 12:40:00,33.6,33.62,33.59,33.59,23715.0,31.8538,31.8728,31.8443,31.8443,23715.0
2020-02-14 12:50:00,33.59,33.64,33.59,33.59,19517.0,31.8443,31.8917,31.8443,31.8443,19517.0
2020-02-14 13:00:00,33.6,33.62,33.55,33.55,11755.0,31.8538,31.8728,31.8064,31.8064,11755.0
2020-02-14 13:10:00,33.56,33.59,33.52,33.55,48144.0,31.8159,31.8443,31.778,31.8064,48144.0
2020-02-14 13:20:00,33.56,33.56,33.54,33.55,21725.0,31.8159,31.8159,31.7969,31.8064,21725.0
2020-02-14 13:30:00,33.55,33.62,33.54,33.59,19317.0,31.8064,31.8728,31.7969,31.8443,19317.0
2020-02-14 13:40:00,33.59,33.59,33.53,33.55,39400.0,31.8443,31.8443,31.7875,31.8064,39400.0
2020-02-14 13:50:00,33.55,33.58,33.54,33.54,19840.0,31.8064,31.8349,31.7969,31.7969,19840.0
2020-02-14 14:00:00,33.54,33.56,33.53,33.55,17861.0,31.7969,31.8159,31.7875,31.8064,17861.0
2020-02-14 14:10:00,33.56,33.61,33.53,33.54,17440.0,31.8159,31.8633,31.7875,31.7969,17440.0
2020-02-14 14:20:00,33.54,33.62,33.53,33.62,29144.0,31.7969,31.8728,31.7875,31.8728,29144.0
2020-02-14 14:30:00,33.62,33.66,33.61,33.65,22448.0,31.8728,31.9107,31.8633,31.9012,22448.0
2020-02-14 14:40:00,33.64,33.65,33.59,33.59,14587.0,31.8917,31.9012,31.8443,31.8443,14587.0
2020-02-14 14:50:00,33.59,33.6,33.57,33.6,24663.0,31.8443,31.8538,31.8254,31.8538,24663.0
2020-02-14 15:00:00,33.6,33.61,33.57,33.58,20374.0,31.8538,31.8633,31.8254,31.8349,20374.0
2020-02-14 15:10:00,33.57,33.59,33.49,33.5,45329.0,31.8254,31.8443,31.7495,31.759,45329.0
2020-02-14 15:20:00,33.51,33.51,33.48,33.48,16977.0,31.7685,31.7685,31.7401,31.7401,16977.0
2020-02-14 15:30:00,33.48,33.54,33.44,33.52,64675.0,31.7401,31.7969,31.7021,31.778,64675.0
2020-02-14 15:40:00,33.53,33.56,33.51,33.52,73111.0,31.7875,31.8159,31.7685,31.778,73111.0
2020-02-14 15:50:00,33.52,33.56,33.49,33.56,158888.0,31.778,31.8159,31.7495,31.8159,158888.0
2020-02-18 09:30:00,33.29,33.62,33.2,33.62,320401.0,31.5599,31.8728,31.4746,31.8728,320401.0
2020-02-18 09:40:00,33.62,33.84,33.59,33.73,83235.0,31.8728,32.0813,31.8443,31.9771,83235.0
2020-02-18 09:50:00,33.73,33.79,33.69,33.76,50565.0,31.9771,32.0339,31.9391,32.0055,50565.0
2020-02-18 10:00:00,33.76,33.85,33.69,33.84,139593.0,32.0055,32.0908,31.9391,32.0813,139593.0
2020-02-18 10:10:00,33.86,33.88,33.73,33.73,133352.0,32.1003,32.1193,31.9771,31.9771,133352.0
2020-02-18 10:20:00,33.74,33.82,33.64,33.67,45904.0,31.9865,32.0624,31.8917,31.9202,45904.0
2020-02-18 10:30:00,33.68,33.72,33.65,33.66,39986.0,31.9297,31.9676,31.9012,31.9107,39986.0
2020-02-18 10:40:00,33.66,33.76,33.63,33.69,39935.0,31.9107,32.0055,31.8823,31.9391,39935.0
2020-02-18 10:50:00,33.69,33.73,33.64,33.65,75717.0,31.9391,31.9771,31.8917,31.9012,75717.0
2020-02-18 11:00:00,33.65,33.68,33.63,33.63,165469.0,31.9012,31.9297,31.8823,31.8823,165469.0
2020-02-18 11:10:00,33.64,33.64,33.43,33.43,596970.0,31.8917,31.8917,31.6927,31.6927,596970.0
2020-02-18 11:20:00,33.44,33.46,33.32,33.35,58690.0,31.7021,31.7211,31.5884,31.6168,58690.0
2020-02-18 11:30:00,33.36,33.42,33.35,33.39,34929.0,31.6263,31.6832,31.6168,31.6547,34929.0
2020-02-18 11:40:00,33.38,33.38,33.35,33.38,21681.0,31.6453,31.6453,31.6168,31.6453,21681.0
2020-02-18 11:50:00,33.38,33.43,33.33,33.34,20220.0,31.6453,31.6927,31.5979,31.6073,20220.0
2020-02-18 12:00:00,33.34,33.39,33.34,33.38,32646.0,31.6073,31.6547,31.6073,31.6453,32646.0
2020-02-18 12:10:00,33.39,33.42,33.36,33.36,29419.0,31.6547,31.6832,31.6263,31.6263,29419.0
2020-02-18 12:20:00,33.36,33.36,33.32,33.32,15037.0,31.6263,31.6263,31.5884,31.5884,15037.0
2020-02-18 12:30:00,33.33,33.39,33.32,33.38,20725.0,31.5979,31.6547,31.5884,31.6453,20725.0
2020-02-18 12:40:00,33.39,33.4,33.37,33.39,30960.0,31.6547,31.6642,31.6358,31.6547,30960.0
2020-02-18 12:50:00,33.39,33.42,33.36,33.37,24851.0,31.6547,31.6832,31.6263,31.6358,24851.0
2020-02-18 13:00:00,33.37,33.38,33.36,33.37,33028.0,31.6358,31.6453,31.6263,31.6358,33028.0
2020-02-18 13:10:00,33.37,33.37,33.3,33.3,19649.0,31.6358,31.6358,31.5694,31.5694,19649.0
2020-02-18 13:20:00,33.3,33.31,33.26,33.27,24279.0,31.5694,31.5789,31.5315,31.541,24279.0
2020-02-18 13:30:00,33.27,33.31,33.26,33.27,27114.0,31.541,31.5789,31.5315,31.541,27114.0
2020-02-18 13:40:00,33.26,33.28,33.24,33.27,36218.0,31.5315,31.5505,31.5125,31.541,36218.0
2020-02-18 13:50:00,33.27,33.28,33.24,33.25,19595.0,31.541,31.5505,31.5125,31.522,19595.0
2020-02-18 14:00:00,33.25,33.3,33.25,33.29,46929.0,31.522,31.5694,31.522,31.5599,46929.0
2020-02-18 14:10:00,33.3,33.45,33.29,33.42,71208.0,31.5694,31.7116,31.5599,31.6832,71208.0
2020-02-18 14:20:00,33.43,33.48,33.41,33.44,102924.0,31.6927,31.7401,31.6737,31.7021,102924.0
2020-02-18 14:30:00,33.44,33.47,33.43,33.45,25858.0,31.7021,31.7306,31.6927,31.7116,25858.0
2020-02-18 14:40:00,33.45,33.48,33.44,33.46,45134.0,31.7116,31.7401,31.7021,31.7211,45134.0
2020-02-18 14:50:00,33.46,33.47,33.44,33.46,31689.0,31.7211,31.7306,31.7021,31.7211,31689.0
2020-02-18 15:00:00,33.47,33.5,33.46,33.48,26686.0,31.7306,31.759,31.7211,31.7401,26686.0
2020-02-18 15:10:00,33.48,33.55,33.48,33.52,32947.0,31.7401,31.8064,31.7401,31.778,32947.0
2020-02-18 15:20:00,33.52,33.53,33.5,33.52,22000.0,31.778,31.7875,31.759,31.778,22000.0
2020-02-18 15:30:00,33.52,33.53,33.48,33.5,27713.0,31.778,31.7875,31.7401,31.759,27713.0
2020-02-18 15:40:00,33.5,33.51,33.47,33.51,82272.0,31.759,31.7685,31.7306,31.7685,82272.0
2020-02-18 15:50:00,33.51,33.6,33.5,33.58,184009.0,31.7685,31.8538,31.759,31.8349,184009.0
2020-02-19 09:30:00,33.63,33.85,33.53,33.83,143430.0,31.8823,32.0908,31.7875,32.0719,143430.0
2020-02-19 09:40:00,33.83,34.0,33.78,33.98,82920.0,32.0719,32.233,32.0245,32.2141,82920.0
2020-02-19 09:50:00,33.98,33.98,33.89,33.92,74412.0,32.2141,32.2141,32.1288,32.1572,74412.0
2020-02-19 10:00:00,33.92,33.94,33.84,33.86,17216.0,32.1572,32.1762,32.0813,32.1003,17216.0
2020-02-19 10:10:00,33.86,33.87,33.72,33.73,36731.0,32.1003,32.1098,31.9676,31.9771,36731.0
2020-02-19 10:20:00,33.73,33.84,33.71,33.84,36967.0,31.9771,32.0813,31.9581,32.0813,36967.0
2020-02-19 10:30:00,33.84,33.86,33.81,33.83,18365.0,32.0813,32.1003,32.0529,32.0719,18365.0
2020-02-19 10:40:00,33.83,33.84,33.69,33.69,22659.0,32.0719,32.0813,31.9391,31.9391,22659.0
2020-02-19 10:50:00,33.68,33.69,33.63,33.66,29294.0,31.9297,31.9391,31.8823,31.9107,29294.0
2020-02-19 11:00:00,33.65,33.68,33.61,33.63,33776.0,31.9012,31.9297,31.8633,31.8823,33776.0
2020-02-19 11:10:00,33.63,33.64,33.6,33.63,25873.0,31.8823,31.8917,31.8538,31.8823,25873.0
2020-02-19 11:20:00,33.64,33.75,33.63,33.66,27621.0,31.8917,31.996,31.8823,31.9107,27621.0
2020-02-19 11:30:00,33.65,33.7,33.64,33.65,46353.0,31.9012,31.9486,31.8917,31.9012,46353.0
2020-02-19 11:40:00,33.65,33.65,33.63,33.64,12432.0,31.9012,31.9012,31.8823,31.8917,12432.0
2020-02-19 11:50:00,33.64,33.64,33.59,33.62,54007.0,31.8917,31.8917,31.8443,31.8728,54007.0
2020-02-19 12:00:00,33.62,33.64,33.6,33.64,26470.0,31.8728,31.8917,31.8538,31.8917,26470.0
2020-02-19 12:10:00,33.64,33.66,33.63,33.66,19690.0,31.8917,31.9107,31.8823,31.9107,19690.0
2020-02-19 12:20:00,33.66,33.7,33.65,33.7,42393.0,31.9107,31.9486,31.9012,31.9486,42393.0
2020-02-19 12:30:00,33.7,33.8,33.69,33.8,18188.0,31.9486,32.0434,31.9391,32.0434,18188.0
2020-02-19 12:40:00,33.8,33.81,33.77,33.79,134468.0,32.0434,32.0529,32.015,32.0339,134468.0
2020-02-19 12:50:00,33.8,33.86,33.78,33.82,29690.0,32.0434,32.1003,32.0245,32.0624,29690.0
2020-02-19 13:00:00,33.82,33.86,33.81,33.86,10153.0,32.0624,32.1003,32.0529,32.1003,10153.0
2020-02-19 13:10:00,33.86,33.86,33.83,33.84,12385.0,32.1003,32.1003,32.0719,32.0813,12385.0
2020-02-19 13:20:00,33.83,33.85,33.83,33.84,10129.0,32.0719,32.0908,32.0719,32.0813,10129.0
2020-02-19 13:30:00,33.84,33.85,33.78,33.78,20375.0,32.0813,32.0908,32.0245,32.0245,20375.0
2020-02-19 13:40:00,33.78,33.8,33.76,33.8,23163.0,32.0245,32.0434,32.0055,32.0434,23163.0
2020-02-19 13:50:00,33.8,33.81,33.78,33.8,16736.0,32.0434,32.0529,32.0245,32.0434,16736.0
2020-02-19 14:00:00,33.8,33.8,33.79,33.8,9364.0,32.0434,32.0434,32.0339,32.0434,9364.0
2020-02-19 14:10:00,33.79,33.83,33.77,33.83,39107.0,32.0339,32.0719,32.015,32.0719,39107.0
2020-02-19 14:20:00,33.83,33.86,33.81,33.84,25872.0,32.0719,32.1003,32.0529,32.0813,25872.0
2020-02-19 14:30:00,33.84,33.85,33.81,33.84,52641.0,32.0813,32.0908,32.0529,32.0813,52641.0
2020-02-19 14:40:00,33.84,33.89,33.83,33.89,72643.0,32.0813,32.1288,32.0719,32.1288,72643.0
2020-02-19 14:50:00,33.89,33.93,33.88,33.91,29522.0,32.1288,32.1667,32.1193,32.1477,29522.0
2020-02-19 15:00:00,33.9,33.92,33.83,33.85,33815.0,32.1382,32.1572,32.0719,32.0908,33815.0
2020-02-19 15:10:00,33.85,33.9,33.83,33.9,31459.0,32.0908,32.1382,32.0719,32.1382,31459.0
2020-02-19 15:20:00,33.9,33.9,33.87,33.89,24245.0,32.1382,32.1382,32.1098,32.1288,24245.0
2020-02-19 15:30:00,33.9,33.95,33.87,33.94,50645.0,32.1382,32.1856,32.1098,32.1762,50645.0
2020-02-19 15:40:00,33.94,33.95,33.93,33.94,39876.0,32.1762,32.1856,32.1667,32.1762,39876.0
2020-02-19 15:50:00,33.94,33.96,33.92,33.92,167633.0,32.1762,32.1951,32.1572,32.1572,167633.0
2020-02-20 09:30:00,33.85,33.94,33.82,33.88,58821.0,32.0908,32.1762,32.0624,32.1193,58821.0
2020-02-20 09:40:00,33.87,33.93,33.84,33.88,20739.0,32.1098,32.1667,32.0813,32.1193,20739.0
2020-02-20 09:50:00,33.89,33.94,33.89,33.91,27437.0,32.1288,32.1762,32.1288,32.1477,27437.0
2020-02-20 10:00:00,33.91,33.96,33.88,33.94,59244.0,32.1477,32.1951,32.1193,32.1762,59244.0
2020-02-20 10:10:00,33.94,33.95,33.87,33.9,63431.0,32.1762,32.1856,32.1098,32.1382,63431.0
2020-02-20 10:20:00,33.9,33.94,33.88,33.94,51574.0,32.1382,32.1762,32.1193,32.1762,51574.0
2020-02-20 10:30:00,33.94,33.96,33.9,33.91,40722.0,32.1762,32.1951,32.1382,32.1477,40722.0
2020-02-20 10:40:00,33.91,34.01,33.91,33.97,49936.0,32.1477,32.2425,32.1477,32.2046,49936.0
2020-02-20 10:50:00,33.97,34.05,33.94,34.01,33750.0,32.2046,32.2804,32.1762,32.2425,33750.0
2020-02-20 11:00:00,34.01,34.06,34.0,34.01,32621.0,32.2425,32.2899,32.233,32.2425,32621.0
2020-02-20 11:10:00,34.01,34.01,33.85,33.88,71114.0,32.2425,32.2425,32.0908,32.1193,71114.0
2020-02-20 11:20:00,33.88,33.89,33.64,33.64,58732.0,32.1193,32.1288,31.8917,31.8917,58732.0
2020-02-20 11:30:00,33.63,33.64,33.2,33.37,82053.0,31.8823,31.8917,31.4746,31.6358,82053.0
2020-02-20 11:40:00,33.35,33.43,33.32,33.37,49823.0,31.6168,31.6927,31.5884,31.6358,49823.0
2020-02-20 11:50:00,33.38,33.52,33.38,33.46,43774.0,31.6453,31.778,31.6453,31.7211,43774.0
2020-02-20 12:00:00,33.46,33.54,33.43,33.48,61176.0,31.7211,31.7969,31.6927,31.7401,61176.0
2020-02-20 12:10:00,33.49,33.57,33.48,33.49,66668.0,31.7495,31.8254,31.7401,31.7495,66668.0
2020-02-20 12:20:00,33.49,33.57,33.46,33.55,40251.0,31.7495,31.8254,31.7211,31.8064,40251.0
2020-02-20 12:30:00,33.55,33.59,33.5,33.58,26808.0,31.8064,31.8443,31.759,31.8349,26808.0
2020-02-20 12:40:00,33.6,33.66,33.59,33.61,43254.0,31.8538,31.9107,31.8443,31.8633,43254.0
2020-02-20 12:50:00,33.61,33.75,33.6,33.75,25941.0,31.8633,31.996,31.8538,31.996,25941.0
2020-02-20 13:00:00,33.75,33.84,33.71,33.82,43799.0,31.996,32.0813,31.9581,32.0624,43799.0
2020-02-20 13:10:00,33.82,33.86,33.77,33.77,32762.0,32.0624,32.1003,32.015,32.015,32762.0
2020-02-20 13:20:00,33.78,33.83,33.77,33.83,15981.0,32.0245,32.0719,32.015,32.0719,15981.0
2020-02-20 13:30:00,33.82,33.84,33.73,33.74,17832.0,32.0624,32.0813,31.9771,31.9865,17832.0
2020-02-20 13:40:00,33.75,33.76,33.66,33.7,12122.0,31.996,32.0055,31.9107,31.9486,12122.0
2020-02-20 13:50:00,33.7,33.81,33.65,33.71,89514.0,31.9486,32.0529,31.9012,31.9581,89514.0
2020-02-20 14:00:00,33.72,33.82,33.72,33.75,22405.0,31.9676,32.0624,31.9676,31.996,22405.0
2020-02-20 14:10:00,33.76,33.79,33.65,33.65,26854.0,32.0055,32.0339,31.9012,31.9012,26854.0
2020-02-20 14:20:00,33.66,33.73,33.65,33.7,15412.0,31.9107,31.9771,31.9012,31.9486,15412.0
2020-02-20 14:30:00,33.71,33.72,33.65,33.67,32671.0,31.9581,31.9676,31.9012,31.9202,32671.0
2020-02-20 14:40:00,33.67,33.68,33.64,33.66,21504.0,31.9202,31.9297,31.8917,31.9107,21504.0
2020-02-20 14:50:00,33.67,33.73,33.65,33.72,31721.0,31.9202,31.9771,31.9012,31.9676,31721.0
2020-02-20 15:00:00,33.73,33.73,33.65,33.65,45397.0,31.9771,31.9771,31.9012,31.9012,45397.0
2020-02-20 15:10:00,33.66,33.74,33.65,33.73,33897.0,31.9107,31.9865,31.9012,31.9771,33897.0
2020-02-20 15:20:00,33.73,33.76,33.72,33.73,28815.0,31.9771,32.0055,31.9676,31.9771,28815.0
2020-02-20 15:30:00,33.74,33.77,33.64,33.65,48480.0,31.9865,32.015,31.8917,31.9012,48480.0
2020-02-20 15:40:00,33.65,33.68,33.62,33.64,65016.0,31.9012,31.9297,31.8728,31.8917,65016.0
2020-02-20 15:50:00,33.63,33.71,33.63,33.7,192158.0,31.8823,31.9581,31.8823,31.9486,192158.0
2020-02-21 09:30:00,33.5,33.54,33.29,33.3,52216.0,31.759,31.7969,31.5599,31.5694,52216.0
2020-02-21 09:40:00,33.29,33.29,33.09,33.09,23546.0,31.5599,31.5599,31.3703,31.3703,23546.0
2020-02-21 09:50:00,33.1,33.23,33.04,33.2,35862.0,31.3798,31.5031,31.3229,31.4746,35862.0
2020-02-21 10:00:00,33.21,33.24,33.11,33.16,21249.0,31.4841,31.5125,31.3893,31.4367,21249.0
2020-02-21 10:10:00,33.15,33.16,33.02,33.11,15426.0,31.4272,31.4367,31.304,31.3893,15426.0
2020-02-21 10:20:00,33.12,33.21,33.12,33.17,34007.0,31.3988,31.4841,31.3988,31.4462,34007.0
2020-02-21 10:30:00,33.13,33.19,33.13,33.14,16933.0,31.4082,31.4651,31.4082,31.4177,16933.0
2020-02-21 10:40:00,33.14,33.14,33.04,33.09,22683.0,31.4177,31.4177,31.3229,31.3703,22683.0
2020-02-21 10:50:00,33.1,33.19,33.08,33.18,42804.0,31.3798,31.4651,31.3608,31.4556,42804.0
2020-02-21 11:00:00,33.19,33.27,33.17,33.26,17955.0,31.4651,31.541,31.4462,31.5315,17955.0
2020-02-21 11:10:00,33.27,33.3,33.23,33.27,24483.0,31.541,31.5694,31.5031,31.541,24483.0
2020-02-21 11:20:00,33.27,33.33,33.23,33.33,10442.0,31.541,31.5979,31.5031,31.5979,10442.0
2020-02-21 11:30:00,33.33,33.37,33.28,33.36,19086.0,31.5979,31.6358,31.5505,31.6263,19086.0
2020-02-21 11:40:00,33.35,33.38,33.31,33.37,14792.0,31.6168,31.6453,31.5789,31.6358,14792.0
2020-02-21 11:50:00,33.38,33.43,33.35,33.41,25352.0,31.6453,31.6927,31.6168,31.6737,25352.0
2020-02-21 12:00:00,33.41,33.44,33.36,33.37,20028.0,31.6737,31.7021,31.6263,31.6358,20028.0
2020-02-21 12:10:00,33.37,33.39,33.36,33.38,10223.0,31.6358,31.6547,31.6263,31.6453,10223.0
2020-02-21 12:20:00,33.38,33.39,33.34,33.36,17892.0,31.6453,31.6547,31.6073,31.6263,17892.0
2020-02-21 12:30:00,33.35,33.37,33.33,33.34,21342.0,31.6168,31.6358,31.5979,31.6073,21342.0
2020-02-21 12:40:00,33.34,33.35,33.32,33.33,19863.0,31.6073,31.6168,31.5884,31.5979,19863.0
2020-02-21 12:50:00,33.33,33.34,33.28,33.31,21303.0,31.5979,31.6073,31.5505,31.5789,21303.0
2020-02-21 13:00:00,33.3,33.36,33.3,33.32,17077.0,31.5694,31.6263,31.5694,31.5884,17077.0
2020-02-21 13:10:00,33.32,33.32,33.29,33.3,18674.0,31.5884,31.5884,31.5599,31.5694,18674.0
2020-02-21 13:20:00,33.31,33.33,33.29,33.3,12576.0,31.5789,31.5979,31.5599,31.5694,12576.0
2020-02-21 13:30:00,33.29,33.3,33.26,33.27,20137.0,31.5599,31.5694,31.5315,31.541,20137.0
2020-02-21 13:40:00,33.27,33.29,33.24,33.26,41248.0,31.541,31.5599,31.5125,31.5315,41248.0
2020-02-21 13:50:00,33.25,33.26,33.13,33.21,33924.0,31.522,31.5315,31.4082,31.4841,33924.0
2020-02-21 14:00:00,33.2,33.25,33.15,33.16,30364.0,31.4746,31.522,31.4272,31.4367,30364.0
2020-02-21 14:10:00,33.16,33.21,33.13,33.15,28063.0,31.4367,31.4841,31.4082,31.4272,28063.0
2020-02-21 14:20:00,33.16,33.22,33.14,33.21,23375.0,31.4367,31.4936,31.4177,31.4841,23375.0
2020-02-21 14:30:00,33.21,33.23,33.15,33.17,22358.0,31.4841,31.5031,31.4272,31.4462,22358.0
2020-02-21 14:40:00,33.17,33.2,33.14,33.14,14458.0,31.4462,31.4746,31.4177,31.4177,14458.0
2020-02-21 14:50:00,33.14,33.22,33.12,33.2,25670.0,31.4177,31.4936,31.3988,31.4746,25670.0
2020-02-21 15:00:00,33.2,33.2,33.13,33.16,16228.0,31.4746,31.4746,31.4082,31.4367,16228.0
2020-02-21 15:10:00,33.16,33.24,33.15,33.19,25878.0,31.4367,31.5125,31.4272,31.4651,25878.0
2020-02-21 15:20:00,33.19,33.19,33.1,33.13,62151.0,31.4651,31.4651,31.3798,31.4082,62151.0
2020-02-21 15:30:00,33.14,33.15,33.0,33.05,104315.0,31.4177,31.4272,31.285,31.3324,104315.0
2020-02-21 15:40:00,33.05,33.08,33.02,33.08,100592.0,31.3324,31.3608,31.304,31.3608,100592.0
2020-02-21 15:50:00,33.08,33.13,33.07,33.13,240627.0,31.3608,31.4082,31.3514,31.4082,240627.0
2020-02-24 09:30:00,31.87,32.11,31.82,32.04,193637.0,30.2137,30.4413,30.1663,30.3749,193637.0
2020-02-24 09:40:00,32.04,32.08,31.91,31.97,150157.0,30.3749,30.4128,30.2516,30.3085,150157.0
2020-02-24 09:50:00,31.97,31.98,31.81,31.82,112296.0,30.3085,30.318,30.1568,30.1663,112296.0
2020-02-24 10:00:00,31.81,31.93,31.81,31.85,143399.0,30.1568,30.2706,30.1568,30.1948,143399.0
2020-02-24 10:10:00,31.84,31.91,31.8,31.87,52295.0,30.1853,30.2516,30.1474,30.2137,52295.0
2020-02-24 10:20:00,31.86,31.86,31.69,31.74,114411.0,30.2042,30.2042,30.0431,30.0905,114411.0
2020-02-24 10:30:00,31.74,31.75,31.64,31.67,40096.0,30.0905,30.1,29.9957,30.0241,40096.0
2020-02-24 10:40:00,31.66,31.72,31.58,31.69,100039.0,30.0146,30.0715,29.9388,30.0431,100039.0
2020-02-24 10:50:00,31.69,31.73,31.55,31.58,60261.0,30.0431,30.081,29.9104,29.9388,60261.0
2020-02-24 11:00:00,31.57,31.64,31.38,31.45,168606.0,29.9293,29.9957,29.7492,29.8156,168606.0
2020-02-24 11:10:00,31.44,31.51,31.36,31.5,40946.0,29.8061,29.8724,29.7302,29.863,40946.0
2020-02-24 11:20:00,31.5,31.51,31.4,31.46,61674.0,29.863,29.8724,29.7682,29.825,61674.0
2020-02-24 11:30:00,31.46,31.51,31.4,31.41,79710.0,29.825,29.8724,29.7682,29.7776,79710.0
2020-02-24 11:40:00,31.4,31.4,31.23,31.24,57683.0,29.7682,29.7682,29.607,29.6165,57683.0
2020-02-24 11:50:00,31.25,31.36,31.24,31.32,39694.0,29.6259,29.7302,29.6165,29.6923,39694.0
2020-02-24 12:00:00,31.31,31.31,31.24,31.25,50306.0,29.6828,29.6828,29.6165,29.6259,50306.0
2020-02-24 12:10:00,31.25,31.36,31.24,31.36,73942.0,29.6259,29.7302,29.6165,29.7302,73942.0
2020-02-24 12:20:00,31.35,31.41,31.3,31.36,31216.0,29.7208,29.7776,29.6734,29.7302,31216.0
2020-02-24 12:30:00,31.35,31.52,31.35,31.51,81079.0,29.7208,29.8819,29.7208,29.8724,81079.0
2020-02-24 12:40:00,31.51,31.63,31.5,31.55,64747.0,29.8724,29.9862,29.863,29.9104,64747.0
2020-02-24 12:50:00,31.55,31.58,31.51,31.54,45223.0,29.9104,29.9388,29.8724,29.9009,45223.0
2020-02-24 13:00:00,31.54,31.55,31.38,31.38,112807.0,29.9009,29.9104,29.7492,29.7492,112807.0
2020-02-24 13:10:00,31.39,31.52,31.37,31.46,123943.0,29.7587,29.8819,29.7397,29.825,123943.0
2020-02-24 13:20:00,31.48,31.53,31.47,31.48,189638.0,29.844,29.8914,29.8345,29.844,189638.0
2020-02-24 13:30:00,31.49,31.59,31.48,31.54,228536.0,29.8535,29.9483,29.844,29.9009,228536.0
2020-02-24 13:40:00,31.53,31.54,31.46,31.5,63097.0,29.8914,29.9009,29.825,29.863,63097.0
2020-02-24 13:50:00,31.51,31.6,31.47,31.5,89028.0,29.8724,29.9578,29.8345,29.863,89028.0
2020-02-24 14:00:00,31.5,31.51,31.25,31.25,66704.0,29.863,29.8724,29.6259,29.6259,66704.0
2020-02-24 14:10:00,31.25,31.32,31.23,31.26,65460.0,29.6259,29.6923,29.607,29.6354,65460.0
2020-02-24 14:20:00,31.28,31.6,31.27,31.6,150436.0,29.6544,29.9578,29.6449,29.9578,150436.0
2020-02-24 14:30:00,31.6,31.75,31.6,31.75,47064.0,29.9578,30.1,29.9578,30.1,47064.0
2020-02-24 14:40:00,31.75,31.75,31.66,31.7,39504.0,30.1,30.1,30.0146,30.0526,39504.0
2020-02-24 14:50:00,31.7,31.77,31.66,31.73,53029.0,30.0526,30.1189,30.0146,30.081,53029.0
2020-02-24 15:00:00,31.72,31.78,31.7,31.77,98158.0,30.0715,30.1284,30.0526,30.1189,98158.0
2020-02-24 15:10:00,31.77,31.77,31.71,31.71,92160.0,30.1189,30.1189,30.062,30.062,92160.0
2020-02-24 15:20:00,31.71,31.73,31.65,31.69,60665.0,30.062,30.081,30.0052,30.0431,60665.0
2020-02-24 15:30:00,31.69,31.75,31.65,31.68,64527.0,30.0431,30.1,30.0052,30.0336,64527.0
2020-02-24 15:40:00,31.68,31.73,31.62,31.71,131963.0,30.0336,30.081,29.9767,30.062,131963.0
2020-02-24 15:50:00,31.71,31.71,31.59,31.63,334206.0,30.062,30.062,29.9483,29.9862,334206.0
2020-02-25 09:30:00,31.77,31.87,31.71,31.75,74672.0,30.1189,30.2137,30.062,30.1,74672.0
2020-02-25 09:40:00,31.74,31.76,31.53,31.7,30219.0,30.0905,30.1094,29.8914,30.0526,30219.0
2020-02-25 09:50:00,31.7,31.89,31.7,31.85,26118.0,30.0526,30.2327,30.0526,30.1948,26118.0
2020-02-25 10:00:00,31.84,31.87,31.78,31.83,34236.0,30.1853,30.2137,30.1284,30.1758,34236.0
2020-02-25 10:10:00,31.83,31.85,31.61,31.61,61760.0,30.1758,30.1948,29.9672,29.9672,61760.0
2020-02-25 10:20:00,31.62,31.62,31.32,31.34,44617.0,29.9767,29.9767,29.6923,29.7113,44617.0
2020-02-25 10:30:00,31.35,31.38,31.24,31.34,27320.0,29.7208,29.7492,29.6165,29.7113,27320.0
2020-02-25 10:40:00,31.34,31.39,31.22,31.22,32184.0,29.7113,29.7587,29.5975,29.5975,32184.0
2020-02-25 10:50:00,31.21,31.23,31.09,31.22,40666.0,29.588,29.607,29.4743,29.5975,40666.0
2020-02-25 11:00:00,31.19,31.24,31.05,31.08,55411.0,29.5691,29.6165,29.4363,29.4648,55411.0
2020-02-25 11:10:00,31.06,31.13,30.91,31.03,63550.0,29.4458,29.5122,29.3036,29.4174,63550.0
2020-02-25 11:20:00,31.01,31.2,30.96,31.18,40929.0,29.3984,29.5785,29.351,29.5596,40929.0
2020-02-25 11:30:00,31.18,31.26,31.15,31.23,49332.0,29.5596,29.6354,29.5311,29.607,49332.0
2020-02-25 11:40:00,31.24,31.31,31.14,31.27,42340.0,29.6165,29.6828,29.5217,29.6449,42340.0
2020-02-25 11:50:00,31.25,31.31,31.19,31.24,17100.0,29.6259,29.6828,29.5691,29.6165,17100.0
2020-02-25 12:00:00,31.25,31.27,31.12,31.19,26958.0,29.6259,29.6449,29.5027,29.5691,26958.0
2020-02-25 12:10:00,31.2,31.23,31.05,31.07,15547.0,29.5785,29.607,29.4363,29.4553,15547.0
2020-02-25 12:20:00,31.08,31.12,31.05,31.09,13258.0,29.4648,29.5027,29.4363,29.4743,13258.0
2020-02-25 12:30:00,31.1,31.23,31.1,31.19,22420.0,29.4837,29.607,29.4837,29.5691,22420.0
2020-02-25 12:40:00,31.19,31.19,30.99,31.02,23660.0,29.5691,29.5691,29.3795,29.4079,23660.0
2020-02-25 12:50:00,31.01,31.05,30.96,30.97,29671.0,29.3984,29.4363,29.351,29.3605,29671.0
2020-02-25 13:00:00,30.96,31.01,30.86,30.89,67775.0,29.351,29.3984,29.2562,29.2847,67775.0
2020-02-25 13:10:00,30.89,30.95,30.79,30.85,54284.0,29.2847,29.3415,29.1899,29.2467,54284.0
2020-02-25 13:20:00,30.84,30.86,30.78,30.78,40232.0,29.2373,29.2562,29.1804,29.1804,40232.0
2020-02-25 13:30:00,30.76,30.76,30.6,30.6,43955.0,29.1614,29.1614,29.0097,29.0097,43955.0
2020-02-25 13:40:00,30.6,30.67,30.59,30.62,97434.0,29.0097,29.0761,29.0002,29.0287,97434.0
2020-02-25 13:50:00,30.62,30.67,30.52,30.52,38259.0,29.0287,29.0761,28.9339,28.9339,38259.0
2020-02-25 14:00:00,30.52,30.54,30.12,30.15,136879.0,28.9339,28.9528,28.5547,28.5831,136879.0
2020-02-25 14:10:00,30.17,30.32,30.09,30.14,80862.0,28.6021,28.7443,28.5262,28.5736,80862.0
2020-02-25 14:20:00,30.14,30.19,30.06,30.11,73561.0,28.5736,28.621,28.4978,28.5452,73561.0
2020-02-25 14:30:00,30.11,30.13,29.87,30.03,183226.0,28.5452,28.5642,28.3177,28.4694,183226.0
2020-02-25 14:40:00,30.02,30.26,30.0,30.24,65808.0,28.4599,28.6874,28.4409,28.6684,65808.0
2020-02-25 14:50:00,30.25,30.34,30.21,30.27,64393.0,28.6779,28.7632,28.64,28.6969,64393.0
2020-02-25 15:00:00,30.28,30.45,30.28,30.33,70063.0,28.7064,28.8675,28.7064,28.7538,70063.0
2020-02-25 15:10:00,30.33,30.34,30.22,30.3,153031.0,28.7538,28.7632,28.6495,28.7253,153031.0
2020-02-25 15:20:00,30.3,30.32,30.13,30.2,153766.0,28.7253,28.7443,28.5642,28.6305,153766.0
2020-02-25 15:30:00,30.2,30.2,30.03,30.07,199013.0,28.6305,28.6305,28.4694,28.5073,199013.0
2020-02-25 15:40:00,30.07,30.3,30.07,30.21,125430.0,28.5073,28.7253,28.5073,28.64,125430.0
2020-02-25 15:50:00,30.22,30.27,30.14,30.19,534204.0,28.6495,28.6969,28.5736,28.621,534204.0
2020-02-26 09:30:00,30.26,30.62,30.15,30.57,160063.0,28.6874,29.0287,28.5831,28.9813,160063.0
2020-02-26 09:40:00,30.58,30.93,30.56,30.9,121850.0,28.9908,29.3226,28.9718,29.2941,121850.0
2020-02-26 09:50:00,30.89,30.96,30.6,30.61,131621.0,29.2847,29.351,29.0097,29.0192,131621.0
2020-02-26 10:00:00,30.6,30.66,30.45,30.55,103759.0,29.0097,29.0666,28.8675,28.9623,103759.0
2020-02-26 10:10:00,30.58,30.66,30.5,30.61,33247.0,28.9908,29.0666,28.9149,29.0192,33247.0
2020-02-26 10:20:00,30.6,30.66,30.54,30.56,41632.0,29.0097,29.0666,28.9528,28.9718,41632.0
2020-02-26 10:30:00,30.55,30.68,30.54,30.59,41629.0,28.9623,29.0856,28.9528,29.0002,41629.0
2020-02-26 10:40:00,30.59,30.74,30.58,30.7,38562.0,29.0002,29.1425,28.9908,29.1045,38562.0
2020-02-26 10:50:00,30.71,30.78,30.66,30.66,39425.0,29.114,29.1804,29.0666,29.0666,39425.0
2020-02-26 11:00:00,30.67,30.67,30.6,30.64,36440.0,29.0761,29.0761,29.0097,29.0477,36440.0
2020-02-26 11:10:00,30.63,30.69,30.51,30.68,67508.0,29.0382,29.0951,28.9244,29.0856,67508.0
2020-02-26 11:20:00,30.69,30.74,30.68,30.7,38123.0,29.0951,29.1425,29.0856,29.1045,38123.0
2020-02-26 11:30:00,30.69,30.75,30.66,30.73,35514.0,29.0951,29.1519,29.0666,29.133,35514.0
2020-02-26 11:40:00,30.74,30.76,30.65,30.68,30902.0,29.1425,29.1614,29.0571,29.0856,30902.0
2020-02-26 11:50:00,30.68,30.69,30.61,30.67,35901.0,29.0856,29.0951,29.0192,29.0761,35901.0
2020-02-26 12:00:00,30.66,30.68,30.41,30.46,33556.0,29.0666,29.0856,28.8296,28.877,33556.0
2020-02-26 12:10:00,30.46,30.5,30.35,30.44,24299.0,28.877,28.9149,28.7727,28.858,24299.0
2020-02-26 12:20:00,30.44,30.51,30.43,30.5,19121.0,28.858,28.9244,28.8486,28.9149,19121.0
2020-02-26 12:30:00,30.51,30.64,30.51,30.57,25315.0,28.9244,29.0477,28.9244,28.9813,25315.0
2020-02-26 12:40:00,30.57,30.61,30.51,30.59,25498.0,28.9813,29.0192,28.9244,29.0002,25498.0
2020-02-26 12:50:00,30.6,30.63,30.52,30.58,26172.0,29.0097,29.0382,28.9339,28.9908,26172.0
2020-02-26 13:00:00,30.59,30.63,30.51,30.52,42523.0,29.0002,29.0382,28.9244,28.9339,42523.0
2020-02-26 13:10:00,30.52,30.58,30.5,30.51,32654.0,28.9339,28.9908,28.9149,28.9244,32654.0
2020-02-26 13:20:00,30.52,30.64,30.52,30.62,37784.0,28.9339,29.0477,28.9339,29.0287,37784.0
2020-02-26 13:30:00,30.61,30.61,30.31,30.32,69475.0,29.0192,29.0192,28.7348,28.7443,69475.0
2020-02-26 13:40:00,30.3,30.45,30.09,30.43,161393.0,28.7253,28.8675,28.5262,28.8486,161393.0
2020-02-26 13:50:00,30.43,30.43,30.2,30.2,30990.0,28.8486,28.8486,28.6305,28.6305,30990.0
2020-02-26 14:00:00,30.23,30.38,30.18,30.32,22761.0,28.659,28.8012,28.6116,28.7443,22761.0
2020-02-26 14:10:00,30.32,30.44,30.28,30.3,25258.0,28.7443,28.858,28.7064,28.7253,25258.0
2020-02-26 14:20:00,30.31,30.44,30.29,30.34,28143.0,28.7348,28.858,28.7158,28.7632,28143.0
2020-02-26 14:30:00,30.34,30.44,30.29,30.36,34978.0,28.7632,28.858,28.7158,28.7822,34978.0
2020-02-26 14:40:00,30.36,30.37,30.26,30.34,24062.0,28.7822,28.7917,28.6874,28.7632,24062.0
2020-02-26 14:50:00,30.33,30.36,30.23,30.24,35594.0,28.7538,28.7822,28.659,28.6684,35594.0
2020-02-26 15:00:00,30.25,30.34,30.24,30.3,34663.0,28.6779,28.7632,28.6684,28.7253,34663.0
2020-02-26 15:10:00,30.31,30.45,30.3,30.41,128362.0,28.7348,28.8675,28.7253,28.8296,128362.0
2020-02-26 15:20:00,30.42,30.43,30.27,30.32,46502.0,28.8391,28.8486,28.6969,28.7443,46502.0
2020-02-26 15:30:00,30.32,30.33,30.26,30.3,81608.0,28.7443,28.7538,28.6874,28.7253,81608.0
2020-02-26 15:40:00,30.3,30.31,30.22,30.23,85205.0,28.7253,28.7348,28.6495,28.659,85205.0
2020-02-26 15:50:00,30.23,30.26,30.15,30.15,172530.0,28.659,28.6874,28.5831,28.5831,172530.0
2020-02-27 09:30:00,29.26,29.26,28.85,29.17,178516.0,27.7394,27.7394,27.3507,27.654,178516.0
2020-02-27 09:40:00,29.13,29.15,28.68,28.78,80316.0,27.6161,27.6351,27.1895,27.2843,80316.0
2020-02-27 09:50:00,28.81,29.01,28.76,28.77,123459.0,27.3128,27.5024,27.2654,27.2748,123459.0
2020-02-27 10:00:00,28.77,28.86,28.63,28.75,89927.0,27.2748,27.3602,27.1421,27.2559,89927.0
2020-02-27 10:10:00,28.74,28.83,28.62,28.8,98364.0,27.2464,27.3317,27.1326,27.3033,98364.0
2020-02-27 10:20:00,28.8,28.82,28.54,28.56,121922.0,27.3033,27.3222,27.0568,27.0757,121922.0
2020-02-27 10:30:00,28.56,28.74,28.41,28.73,133589.0,27.0757,27.2464,26.9335,27.2369,133589.0
2020-02-27 10:40:00,28.72,28.95,28.7,28.92,113478.0,27.2274,27.4455,27.2085,27.417,113478.0
2020-02-27 10:50:00,28.92,28.96,28.77,28.9,113235.0,27.417,27.455,27.2748,27.3981,113235.0
2020-02-27 11:00:00,28.89,29.2,28.87,29.18,48646.0,27.3886,27.6825,27.3696,27.6635,48646.0
2020-02-27 11:10:00,29.18,29.25,29.07,29.25,50017.0,27.6635,27.7299,27.5592,27.7299,50017.0
2020-02-27 11:20:00,29.22,29.26,29.09,29.17,38216.0,27.7014,27.7394,27.5782,27.654,38216.0
2020-02-27 11:30:00,29.17,29.25,29.1,29.15,66433.0,27.654,27.7299,27.5877,27.6351,66433.0
2020-02-27 11:40:00,29.14,29.31,29.07,29.24,45358.0,27.6256,27.7868,27.5592,27.7204,45358.0
2020-02-27 11:50:00,29.23,29.32,29.19,29.29,21177.0,27.7109,27.7963,27.673,27.7678,21177.0
2020-02-27 12:00:00,29.28,29.45,29.22,29.44,86746.0,27.7583,27.9195,27.7014,27.91,86746.0
2020-02-27 12:10:00,29.44,29.58,29.41,29.57,54945.0,27.91,28.0427,27.8816,28.0333,54945.0
2020-02-27 12:20:00,29.57,29.57,29.38,29.49,32487.0,28.0333,28.0333,27.8531,27.9574,32487.0
2020-02-27 12:30:00,29.49,29.71,29.46,29.71,42868.0,27.9574,28.166,27.929,28.166,42868.0
2020-02-27 12:40:00,29.71,29.72,29.57,29.71,55897.0,28.166,28.1755,28.0333,28.166,55897.0
2020-02-27 12:50:00,29.71,29.72,29.56,29.57,58228.0,28.166,28.1755,28.0238,28.0333,58228.0
2020-02-27 13:00:00,29.56,29.69,29.5,29.68,41671.0,28.0238,28.147,27.9669,28.1375,41671.0
2020-02-27 13:10:00,29.68,29.72,29.6,29.62,32171.0,28.1375,28.1755,28.0617,28.0807,32171.0
2020-02-27 13:20:00,29.62,29.67,29.49,29.53,29849.0,28.0807,28.1281,27.9574,27.9953,29849.0
2020-02-27 13:30:00,29.53,29.59,29.44,29.49,43240.0,27.9953,28.0522,27.91,27.9574,43240.0
2020-02-27 13:40:00,29.5,29.53,29.25,29.4,48087.0,27.9669,27.9953,27.7299,27.8721,48087.0
2020-02-27 13:50:00,29.4,29.52,29.28,29.36,124586.0,27.8721,27.9859,27.7583,27.8342,124586.0
2020-02-27 14:00:00,29.34,29.37,29.17,29.18,32073.0,27.8152,27.8437,27.654,27.6635,32073.0
2020-02-27 14:10:00,29.16,29.25,29.11,29.12,34150.0,27.6446,27.7299,27.5972,27.6066,34150.0
2020-02-27 14:20:00,29.12,29.38,29.12,29.37,28717.0,27.6066,27.8531,27.6066,27.8437,28717.0
2020-02-27 14:30:00,29.36,29.36,29.24,29.32,41597.0,27.8342,27.8342,27.7204,27.7963,41597.0
2020-02-27 14:40:00,29.31,29.39,29.28,29.37,73018.0,27.7868,27.8626,27.7583,27.8437,73018.0
2020-02-27 14:50:00,29.38,29.4,29.29,29.32,49162.0,27.8531,27.8721,27.7678,27.7963,49162.0
2020-02-27 15:00:00,29.31,29.35,29.21,29.35,51672.0,27.7868,27.8247,27.692,27.8247,51672.0
2020-02-27 15:10:00,29.36,29.43,29.3,29.31,56341.0,27.8342,27.9005,27.7773,27.7868,56341.0
2020-02-27 15:20:00,29.31,29.35,29.17,29.17,45937.0,27.7868,27.8247,27.654,27.654,45937.0
2020-02-27 15:30:00,29.17,29.2,29.08,29.14,94751.0,27.654,27.6825,27.5687,27.6256,94751.0
2020-02-27 15:40:00,29.13,29.2,29.1,29.12,124721.0,27.6161,27.6825,27.5877,27.6066,124721.0
2020-02-27 15:50:00,29.13,29.13,28.81,28.81,596846.0,27.6161,27.6161,27.3128,27.3128,596846.0
2020-02-28 09:30:00,27.76,27.84,27.44,27.79,307404.0,26.3173,26.3932,26.014,26.3458,307404.0
2020-02-28 09:40:00,27.77,27.79,26.94,26.97,310249.0,26.3268,26.3458,25.5399,25.5684,310249.0
2020-02-28 09:50:00,26.96,27.14,26.78,26.84,239871.0,25.5589,25.7295,25.3883,25.4451,239871.0
2020-02-28 10:00:00,26.84,27.11,26.7,27.08,454011.0,25.4451,25.7011,25.3124,25.6727,454011.0
2020-02-28 10:10:00,27.08,27.38,26.94,27.32,266081.0,25.6727,25.9571,25.5399,25.9002,266081.0
2020-02-28 10:20:00,27.31,27.39,27.1,27.1,195872.0,25.8907,25.9666,25.6916,25.6916,195872.0
2020-02-28 10:30:00,27.1,27.47,27.05,27.31,173791.0,25.6916,26.0424,25.6442,25.8907,173791.0
2020-02-28 10:40:00,27.32,27.37,27.19,27.3,123498.0,25.9002,25.9476,25.7769,25.8812,123498.0
2020-02-28 10:50:00,27.32,27.57,27.26,27.37,327403.0,25.9002,26.1372,25.8433,25.9476,327403.0
2020-02-28 11:00:00,27.37,27.39,27.17,27.19,239775.0,25.9476,25.9666,25.758,25.7769,239775.0
2020-02-28 11:10:00,27.2,27.44,27.19,27.42,530382.0,25.7864,26.014,25.7769,25.995,530382.0
2020-02-28 11:20:00,27.42,27.64,27.41,27.63,223605.0,25.995,26.2036,25.9855,26.1941,223605.0
2020-02-28 11:30:00,27.67,27.98,27.62,27.92,205748.0,26.232,26.5259,26.1846,26.469,205748.0
2020-02-28 11:40:00,27.92,28.15,27.76,27.86,139955.0,26.469,26.6871,26.3173,26.4121,139955.0
2020-02-28 11:50:00,27.87,27.94,27.58,27.71,66161.0,26.4216,26.488,26.1467,26.2699,66161.0
2020-02-28 12:00:00,27.74,27.9,27.61,27.78,46315.0,26.2984,26.45,26.1751,26.3363,46315.0
2020-02-28 12:10:00,27.77,27.97,27.71,27.95,46314.0,26.3268,26.5164,26.2699,26.4974,46314.0
2020-02-28 12:20:00,27.95,28.08,27.91,28.05,89196.0,26.4974,26.6207,26.4595,26.5923,89196.0
2020-02-28 12:30:00,28.07,28.25,28.01,28.02,78119.0,26.6112,26.7819,26.5543,26.5638,78119.0
2020-02-28 12:40:00,28.02,28.22,27.91,27.96,65503.0,26.5638,26.7534,26.4595,26.5069,65503.0
2020-02-28 12:50:00,27.99,28.18,27.97,28.14,72293.0,26.5354,26.7155,26.5164,26.6776,72293.0
2020-02-28 13:00:00,28.16,28.35,28.16,28.28,74438.0,26.6965,26.8767,26.6965,26.8103,74438.0
2020-02-28 13:10:00,28.28,28.3,28.07,28.25,59151.0,26.8103,26.8293,26.6112,26.7819,59151.0
2020-02-28 13:20:00,28.24,28.42,28.17,28.29,139573.0,26.7724,26.943,26.706,26.8198,139573.0
2020-02-28 13:30:00,28.3,28.31,28.17,28.26,132192.0,26.8293,26.8387,26.706,26.7913,132192.0
2020-02-28 13:40:00,28.26,28.26,27.93,28.12,52147.0,26.7913,26.7913,26.4785,26.6586,52147.0
2020-02-28 13:50:00,28.12,28.17,28.03,28.16,82796.0,26.6586,26.706,26.5733,26.6965,82796.0
2020-02-28 14:00:00,28.14,28.14,27.9,27.97,64732.0,26.6776,26.6776,26.45,26.5164,64732.0
2020-02-28 14:10:00,27.99,28.16,27.98,28.12,72949.0,26.5354,26.6965,26.5259,26.6586,72949.0
2020-02-28 14:20:00,28.11,28.27,28.04,28.11,85369.0,26.6491,26.8008,26.5828,26.6491,85369.0
2020-02-28 14:30:00,28.13,28.37,28.08,28.23,86173.0,26.6681,26.8956,26.6207,26.7629,86173.0
2020-02-28 14:40:00,28.25,28.53,28.22,28.4,94641.0,26.7819,27.0473,26.7534,26.9241,94641.0
2020-02-28 14:50:00,28.42,28.44,28.19,28.25,79143.0,26.943,26.962,26.725,26.7819,79143.0
2020-02-28 15:00:00,28.27,28.29,28.12,28.25,135618.0,26.8008,26.8198,26.6586,26.7819,135618.0
2020-02-28 15:10:00,28.25,28.38,28.17,28.32,101662.0,26.7819,26.9051,26.706,26.8482,101662.0
2020-02-28 15:20:00,28.32,28.33,28.01,28.01,93203.0,26.8482,26.8577,26.5543,26.5543,93203.0
2020-02-28 15:30:00,28.0,28.16,27.96,28.0,187280.0,26.5449,26.6965,26.5069,26.5449,187280.0
2020-02-28 15:40:00,28.0,28.17,27.87,28.16,268446.0,26.5449,26.706,26.4216,26.6965,268446.0
2020-02-28 15:50:00,28.18,28.61,28.12,28.61,621215.0,26.7155,27.1231,26.6586,27.1231,621215.0
2020-03-02 09:30:00,28.86,29.1,28.8,28.84,222631.0,27.3602,27.5877,27.3033,27.3412,222631.0
2020-03-02 09:40:00,28.86,29.07,28.8,28.8,100820.0,27.3602,27.5592,27.3033,27.3033,100820.0
2020-03-02 09:50:00,28.82,28.84,28.5,28.55,91728.0,27.3222,27.3412,27.0189,27.0663,91728.0
2020-03-02 10:00:00,28.53,28.65,28.48,28.57,91914.0,27.0473,27.1611,26.9999,27.0852,91914.0
2020-03-02 10:10:00,28.58,28.7,28.55,28.63,112305.0,27.0947,27.2085,27.0663,27.1421,112305.0
2020-03-02 10:20:00,28.63,28.63,28.37,28.42,91807.0,27.1421,27.1421,26.8956,26.943,91807.0
2020-03-02 10:30:00,28.43,28.64,28.37,28.63,95314.0,26.9525,27.1516,26.8956,27.1421,95314.0
2020-03-02 10:40:00,28.63,28.7,28.52,28.68,74791.0,27.1421,27.2085,27.0378,27.1895,74791.0
2020-03-02 10:50:00,28.68,28.81,28.65,28.65,74035.0,27.1895,27.3128,27.1611,27.1611,74035.0
2020-03-02 11:00:00,28.65,28.79,28.65,28.71,79992.0,27.1611,27.2938,27.1611,27.218,79992.0
2020-03-02 11:10:00,28.72,29.09,28.72,28.99,70674.0,27.2274,27.5782,27.2274,27.4834,70674.0
2020-03-02 11:20:00,29.0,29.08,28.98,29.0,76411.0,27.4929,27.5687,27.4739,27.4929,76411.0
2020-03-02 11:30:00,29.01,29.24,28.98,29.24,99277.0,27.5024,27.7204,27.4739,27.7204,99277.0
2020-03-02 11:40:00,29.24,29.28,29.14,29.27,122254.0,27.7204,27.7583,27.6256,27.7488,122254.0
2020-03-02 11:50:00,29.27,29.45,29.22,29.39,54221.0,27.7488,27.9195,27.7014,27.8626,54221.0
2020-03-02 12:00:00,29.4,29.5,29.32,29.41,68621.0,27.8721,27.9669,27.7963,27.8816,68621.0
2020-03-02 12:10:00,29.42,29.45,29.27,29.32,32523.0,27.8911,27.9195,27.7488,27.7963,32523.0
2020-03-02 12:20:00,29.31,29.36,29.19,29.34,28627.0,27.7868,27.8342,27.673,27.8152,28627.0
2020-03-02 12:30:00,29.36,29.52,29.35,29.5,44784.0,27.8342,27.9859,27.8247,27.9669,44784.0
2020-03-02 12:40:00,29.49,29.54,29.36,29.46,43488.0,27.9574,28.0048,27.8342,27.929,43488.0
2020-03-02 12:50:00,29.49,29.59,29.45,29.59,35966.0,27.9574,28.0522,27.9195,28.0522,35966.0
2020-03-02 13:00:00,29.56,29.6,29.4,29.45,45858.0,28.0238,28.0617,27.8721,27.9195,45858.0
2020-03-02 13:10:00,29.46,29.52,29.38,29.41,48447.0,27.929,27.9859,27.8531,27.8816,48447.0
2020-03-02 13:20:00,29.42,29.47,29.35,29.43,39638.0,27.8911,27.9385,27.8247,27.9005,39638.0
2020-03-02 13:30:00,29.44,29.57,29.35,29.56,37660.0,27.91,28.0333,27.8247,28.0238,37660.0
2020-03-02 13:40:00,29.55,29.59,29.47,29.47,34956.0,28.0143,28.0522,27.9385,27.9385,34956.0
2020-03-02 13:50:00,29.45,29.61,29.41,29.58,41046.0,27.9195,28.0712,27.8816,28.0427,41046.0
2020-03-02 14:00:00,29.57,29.64,29.48,29.61,37950.0,28.0333,28.0996,27.9479,28.0712,37950.0
2020-03-02 14:10:00,29.59,29.64,29.45,29.47,49646.0,28.0522,28.0996,27.9195,27.9385,49646.0
2020-03-02 14:20:00,29.47,29.49,29.33,29.35,149675.0,27.9385,27.9574,27.8057,27.8247,149675.0
2020-03-02 14:30:00,29.35,29.42,29.3,29.31,60631.0,27.8247,27.8911,27.7773,27.7868,60631.0
2020-03-02 14:40:00,29.3,29.37,29.19,29.34,92328.0,27.7773,27.8437,27.673,27.8152,92328.0
2020-03-02 14:50:00,29.34,29.42,29.26,29.35,72482.0,27.8152,27.8911,27.7394,27.8247,72482.0
2020-03-02 15:00:00,29.36,29.51,29.35,29.47,57998.0,27.8342,27.9764,27.8247,27.9385,57998.0
2020-03-02 15:10:00,29.46,29.5,29.4,29.46,52798.0,27.929,27.9669,27.8721,27.929,52798.0
2020-03-02 15:20:00,29.46,29.67,29.46,29.56,79264.0,27.929,28.1281,27.929,28.0238,79264.0
2020-03-02 15:30:00,29.56,29.74,29.55,29.74,105737.0,28.0238,28.1944,28.0143,28.1944,105737.0
2020-03-02 15:40:00,29.73,29.83,29.69,29.78,170271.0,28.1849,28.2797,28.147,28.2323,170271.0
2020-03-02 15:50:00,29.78,29.99,29.77,29.98,438218.0,28.2323,28.4314,28.2229,28.422,438218.0
2020-03-03 09:30:00,30.2,30.23,29.7,30.02,142022.0,28.6305,28.659,28.1565,28.4599,142022.0
2020-03-03 09:40:00,30.04,30.18,29.99,30.07,54769.0,28.4788,28.6116,28.4314,28.5073,54769.0
2020-03-03 09:50:00,30.07,30.11,29.77,29.92,78817.0,28.5073,28.5452,28.2229,28.3651,78817.0
2020-03-03 10:00:00,29.92,30.73,29.92,30.43,130164.0,28.3651,29.133,28.3651,28.8486,130164.0
2020-03-03 10:10:00,30.44,30.44,29.75,30.05,104740.0,28.858,28.858,28.2039,28.4883,104740.0
2020-03-03 10:20:00,30.04,30.41,30.02,30.05,75623.0,28.4788,28.8296,28.4599,28.4883,75623.0
2020-03-03 10:30:00,30.05,30.27,30.01,30.23,79089.0,28.4883,28.6969,28.4504,28.659,79089.0
2020-03-03 10:40:00,30.19,30.32,30.04,30.08,48978.0,28.621,28.7443,28.4788,28.5168,48978.0
2020-03-03 10:50:00,30.1,30.26,30.05,30.15,65226.0,28.5357,28.6874,28.4883,28.5831,65226.0
2020-03-03 11:00:00,30.16,30.28,29.92,29.92,146496.0,28.5926,28.7064,28.3651,28.3651,146496.0
2020-03-03 11:10:00,29.92,29.92,29.67,29.67,82847.0,28.3651,28.3651,28.1281,28.1281,82847.0
2020-03-03 11:20:00,29.69,29.85,29.56,29.61,71122.0,28.147,28.2987,28.0238,28.0712,71122.0
2020-03-03 11:30:00,29.58,29.82,29.51,29.82,59791.0,28.0427,28.2703,27.9764,28.2703,59791.0
2020-03-03 11:40:00,29.86,29.92,29.7,29.7,64199.0,28.3082,28.3651,28.1565,28.1565,64199.0
2020-03-03 11:50:00,29.71,30.04,29.7,30.0,99830.0,28.166,28.4788,28.1565,28.4409,99830.0
2020-03-03 12:00:00,29.97,30.02,29.93,29.99,53633.0,28.4125,28.4599,28.3745,28.4314,53633.0
2020-03-03 12:10:00,29.98,29.98,29.7,29.77,26904.0,28.422,28.422,28.1565,28.2229,26904.0
2020-03-03 12:20:00,29.76,29.87,29.74,29.8,38651.0,28.2134,28.3177,28.1944,28.2513,38651.0
2020-03-03 12:30:00,29.81,29.85,29.77,29.85,49841.0,28.2608,28.2987,28.2229,28.2987,49841.0
2020-03-03 12:40:00,29.85,29.92,29.79,29.86,29932.0,28.2987,28.3651,28.2418,28.3082,29932.0
2020-03-03 12:50:00,29.85,29.85,29.76,29.8,38906.0,28.2987,28.2987,28.2134,28.2513,38906.0
2020-03-03 13:00:00,29.79,29.8,29.62,29.64,42663.0,28.2418,28.2513,28.0807,28.0996,42663.0
2020-03-03 13:10:00,29.7,29.7,29.4,29.42,36831.0,28.1565,28.1565,27.8721,27.8911,36831.0
2020-03-03 13:20:00,29.42,29.45,29.16,29.33,91465.0,27.8911,27.9195,27.6446,27.8057,91465.0
2020-03-03 13:30:00,29.33,29.44,29.22,29.4,22063.0,27.8057,27.91,27.7014,27.8721,22063.0
2020-03-03 13:40:00,29.37,29.39,29.18,29.24,31840.0,27.8437,27.8626,27.6635,27.7204,31840.0
2020-03-03 13:50:00,29.23,29.23,29.0,29.0,72497.0,27.7109,27.7109,27.4929,27.4929,72497.0
2020-03-03 14:00:00,29.01,29.07,28.76,28.76,77016.0,27.5024,27.5592,27.2654,27.2654,77016.0
2020-03-03 14:10:00,28.75,28.86,28.66,28.69,113845.0,27.2559,27.3602,27.1706,27.199,113845.0
2020-03-03 14:20:00,28.7,29.08,28.68,29.04,74274.0,27.2085,27.5687,27.1895,27.5308,74274.0
2020-03-03 14:30:00,29.08,29.1,28.9,28.9,30202.0,27.5687,27.5877,27.3981,27.3981,30202.0
2020-03-03 14:40:00,28.89,29.15,28.81,29.14,40120.0,27.3886,27.6351,27.3128,27.6256,40120.0
2020-03-03 14:50:00,29.12,29.19,29.03,29.15,57748.0,27.6066,27.673,27.5213,27.6351,57748.0
2020-03-03 15:00:00,29.17,29.31,29.15,29.26,37220.0,27.654,27.7868,27.6351,27.7394,37220.0
2020-03-03 15:10:00,29.25,29.43,29.2,29.38,57540.0,27.7299,27.9005,27.6825,27.8531,57540.0
2020-03-03 15:20:00,29.38,29.39,29.1,29.38,70226.0,27.8531,27.8626,27.5877,27.8531,70226.0
2020-03-03 15:30:00,29.39,29.39,28.92,28.94,80309.0,27.8626,27.8626,27.417,27.436,80309.0
2020-03-03 15:40:00,28.96,29.31,28.93,29.06,109455.0,27.455,27.7868,27.4265,27.5498,109455.0
2020-03-03 15:50:00,29.05,29.18,28.83,28.96,247557.0,27.5403,27.6635,27.3317,27.455,247557.0
2020-03-04 09:30:00,29.6,29.64,29.27,29.35,93127.0,28.0617,28.0996,27.7488,27.8247,93127.0
2020-03-04 09:40:00,29.4,29.49,29.16,29.18,44264.0,27.8721,27.9574,27.6446,27.6635,44264.0
2020-03-04 09:50:00,29.19,29.26,28.65,28.65,97134.0,27.673,27.7394,27.1611,27.1611,97134.0
2020-03-04 10:00:00,28.73,29.21,28.64,29.05,59344.0,27.2369,27.692,27.1516,27.5403,59344.0
2020-03-04 10:10:00,29.08,29.15,29.0,29.15,136099.0,27.5687,27.6351,27.4929,27.6351,136099.0
2020-03-04 10:20:00,29.15,29.3,29.12,29.26,41862.0,27.6351,27.7773,27.6066,27.7394,41862.0
2020-03-04 10:30:00,29.26,29.26,29.0,29.03,34940.0,27.7394,27.7394,27.4929,27.5213,34940.0
2020-03-04 10:40:00,29.06,29.14,28.99,29.04,46854.0,27.5498,27.6256,27.4834,27.5308,46854.0
2020-03-04 10:50:00,29.06,29.11,28.92,29.07,152670.0,27.5498,27.5972,27.417,27.5592,152670.0
2020-03-04 11:00:00,29.09,29.12,28.96,29.01,21050.0,27.5782,27.6066,27.455,27.5024,21050.0
2020-03-04 11:10:00,29.03,29.14,29.02,29.1,18366.0,27.5213,27.6256,27.5118,27.5877,18366.0
2020-03-04 11:20:00,29.12,29.24,29.03,29.23,21044.0,27.6066,27.7204,27.5213,27.7109,21044.0
2020-03-04 11:30:00,29.25,29.34,29.18,29.2,60353.0,27.7299,27.8152,27.6635,27.6825,60353.0
2020-03-04 11:40:00,29.21,29.24,29.09,29.09,21725.0,27.692,27.7204,27.5782,27.5782,21725.0
2020-03-04 11:50:00,29.11,29.15,28.98,28.99,35496.0,27.5972,27.6351,27.4739,27.4834,35496.0
2020-03-04 12:00:00,28.98,29.02,28.91,28.92,28816.0,27.4739,27.5118,27.4076,27.417,28816.0
2020-03-04 12:10:00,28.9,29.0,28.83,28.9,134953.0,27.3981,27.4929,27.3317,27.3981,134953.0
2020-03-04 12:20:00,28.9,29.0,28.85,28.99,30033.0,27.3981,27.4929,27.3507,27.4834,30033.0
2020-03-04 12:30:00,28.99,29.04,28.95,28.95,35838.0,27.4834,27.5308,27.4455,27.4455,35838.0
2020-03-04 12:40:00,28.95,29.06,28.91,29.05,21521.0,27.4455,27.5498,27.4076,27.5403,21521.0
2020-03-04 12:50:00,29.04,29.13,28.96,29.09,24155.0,27.5308,27.6161,27.455,27.5782,24155.0
2020-03-04 13:00:00,29.07,29.2,29.06,29.18,21975.0,27.5592,27.6825,27.5498,27.6635,21975.0
2020-03-04 13:10:00,29.18,29.28,29.12,29.26,33564.0,27.6635,27.7583,27.6066,27.7394,33564.0
2020-03-04 13:20:00,29.26,29.29,29.21,29.21,44564.0,27.7394,27.7678,27.692,27.692,44564.0
2020-03-04 13:30:00,29.21,29.3,29.19,29.25,30873.0,27.692,27.7773,27.673,27.7299,30873.0
2020-03-04 13:40:00,29.25,29.29,29.22,29.25,40369.0,27.7299,27.7678,27.7014,27.7299,40369.0
2020-03-04 13:50:00,29.25,29.29,29.19,29.22,25012.0,27.7299,27.7678,27.673,27.7014,25012.0
2020-03-04 14:00:00,29.22,29.24,29.14,29.19,22005.0,27.7014,27.7204,27.6256,27.673,22005.0
2020-03-04 14:10:00,29.19,29.27,29.13,29.25,28229.0,27.673,27.7488,27.6161,27.7299,28229.0
2020-03-04 14:20:00,29.24,29.37,29.23,29.31,28839.0,27.7204,27.8437,27.7109,27.7868,28839.0
2020-03-04 14:30:00,29.32,29.38,29.31,29.34,43798.0,27.7963,27.8531,27.7868,27.8152,43798.0
2020-03-04 14:40:00,29.35,29.37,29.24,29.26,60484.0,27.8247,27.8437,27.7204,27.7394,60484.0
2020-03-04 14:50:00,29.27,29.35,29.24,29.3,70518.0,27.7488,27.8247,27.7204,27.7773,70518.0
2020-03-04 15:00:00,29.3,29.34,29.2,29.25,63802.0,27.7773,27.8152,27.6825,27.7299,63802.0
2020-03-04 15:10:00,29.25,29.34,29.23,29.27,67548.0,27.7299,27.8152,27.7109,27.7488,67548.0
2020-03-04 15:20:00,29.28,29.44,29.28,29.42,87374.0,27.7583,27.91,27.7583,27.8911,87374.0
2020-03-04 15:30:00,29.42,29.52,29.4,29.51,118409.0,27.8911,27.9859,27.8721,27.9764,118409.0
2020-03-04 15:40:00,29.51,29.52,29.29,29.36,172326.0,27.9764,27.9859,27.7678,27.8342,172326.0
2020-03-04 15:50:00,29.36,29.51,29.35,29.43,296792.0,27.8342,27.9764,27.8247,27.9005,296792.0
2020-03-05 09:30:00,28.48,28.94,28.4,28.8,119188.0,26.9999,27.436,26.9241,27.3033,119188.0
2020-03-05 09:40:00,28.86,29.1,28.82,28.96,81562.0,27.3602,27.5877,27.3222,27.455,81562.0
2020-03-05 09:50:00,28.97,28.99,28.41,28.52,257836.0,27.4644,27.4834,26.9335,27.0378,257836.0
2020-03-05 10:00:00,28.54,28.6,28.39,28.5,92700.0,27.0568,27.1137,26.9146,27.0189,92700.0
2020-03-05 10:10:00,28.5,28.8,28.47,28.8,35157.0,27.0189,27.3033,26.9904,27.3033,35157.0
2020-03-05 10:20:00,28.79,28.86,28.74,28.76,106301.0,27.2938,27.3602,27.2464,27.2654,106301.0
2020-03-05 10:30:00,28.74,28.77,28.57,28.58,23109.0,27.2464,27.2748,27.0852,27.0947,23109.0
2020-03-05 10:40:00,28.57,28.68,28.54,28.66,70577.0,27.0852,27.1895,27.0568,27.1706,70577.0
2020-03-05 10:50:00,28.67,28.82,28.61,28.73,167976.0,27.18,27.3222,27.1231,27.2369,167976.0
2020-03-05 11:00:00,28.73,28.92,28.72,28.91,49517.0,27.2369,27.417,27.2274,27.4076,49517.0
2020-03-05 11:10:00,28.91,29.02,28.86,29.0,32873.0,27.4076,27.5118,27.3602,27.4929,32873.0
2020-03-05 11:20:00,29.0,29.03,28.91,28.99,55740.0,27.4929,27.5213,27.4076,27.4834,55740.0
2020-03-05 11:30:00,29.0,29.01,28.84,28.84,40565.0,27.4929,27.5024,27.3412,27.3412,40565.0
2020-03-05 11:40:00,28.84,28.88,28.78,28.8,21988.0,27.3412,27.3791,27.2843,27.3033,21988.0
2020-03-05 11:50:00,28.81,28.82,28.54,28.6,142047.0,27.3128,27.3222,27.0568,27.1137,142047.0
2020-03-05 12:00:00,28.59,28.65,28.56,28.59,105590.0,27.1042,27.1611,27.0757,27.1042,105590.0
2020-03-05 12:10:00,28.58,28.63,28.55,28.55,37236.0,27.0947,27.1421,27.0663,27.0663,37236.0
2020-03-05 12:20:00,28.56,28.61,28.48,28.52,28763.0,27.0757,27.1231,26.9999,27.0378,28763.0
2020-03-05 12:30:00,28.52,28.56,28.38,28.38,37948.0,27.0378,27.0757,26.9051,26.9051,37948.0
2020-03-05 12:40:00,28.39,28.4,28.16,28.28,60286.0,26.9146,26.9241,26.6965,26.8103,60286.0
2020-03-05 12:50:00,28.27,28.36,28.23,28.27,27465.0,26.8008,26.8861,26.7629,26.8008,27465.0
2020-03-05 13:00:00,28.27,28.38,28.24,28.25,43181.0,26.8008,26.9051,26.7724,26.7819,43181.0
2020-03-05 13:10:00,28.26,28.33,28.22,28.31,45761.0,26.7913,26.8577,26.7534,26.8387,45761.0
2020-03-05 13:20:00,28.3,28.4,28.28,28.36,53930.0,26.8293,26.9241,26.8103,26.8861,53930.0
2020-03-05 13:30:00,28.37,28.47,28.32,28.37,55805.0,26.8956,26.9904,26.8482,26.8956,55805.0
2020-03-05 13:40:00,28.36,28.4,28.3,28.37,37556.0,26.8861,26.9241,26.8293,26.8956,37556.0
2020-03-05 13:50:00,28.36,28.39,28.22,28.34,45793.0,26.8861,26.9146,26.7534,26.8672,45793.0
2020-03-05 14:00:00,28.34,28.34,28.17,28.21,145754.0,26.8672,26.8672,26.706,26.7439,145754.0
2020-03-05 14:10:00,28.21,28.21,27.97,28.01,104616.0,26.7439,26.7439,26.5164,26.5543,104616.0
2020-03-05 14:20:00,28.01,28.01,27.81,27.89,85369.0,26.5543,26.5543,26.3647,26.4406,85369.0
2020-03-05 14:30:00,27.9,28.05,27.87,28.03,82251.0,26.45,26.5923,26.4216,26.5733,82251.0
2020-03-05 14:40:00,28.02,28.18,27.97,28.17,317386.0,26.5638,26.7155,26.5164,26.706,317386.0
2020-03-05 14:50:00,28.17,28.21,28.09,28.15,84995.0,26.706,26.7439,26.6302,26.6871,84995.0
2020-03-05 15:00:00,28.15,28.17,28.06,28.16,54401.0,26.6871,26.706,26.6017,26.6965,54401.0
2020-03-05 15:10:00,28.16,28.17,28.02,28.12,89812.0,26.6965,26.706,26.5638,26.6586,89812.0
2020-03-05 15:20:00,28.13,28.15,28.03,28.06,324335.0,26.6681,26.6871,26.5733,26.6017,324335.0
2020-03-05 15:30:00,28.05,28.1,27.96,27.98,250846.0,26.5923,26.6397,26.5069,26.5259,250846.0
2020-03-05 15:40:00,27.97,28.01,27.87,28.0,169632.0,26.5164,26.5543,26.4216,26.5449,169632.0
2020-03-05 15:50:00,27.99,28.21,27.91,28.19,580735.0,26.5354,26.7439,26.4595,26.725,580735.0
2020-03-06 09:30:00,26.94,27.15,26.68,27.15,227947.0,25.5399,25.739,25.2935,25.739,227947.0
2020-03-06 09:40:00,27.14,27.14,26.76,26.9,278584.0,25.7295,25.7295,25.3693,25.502,278584.0
2020-03-06 09:50:00,26.89,27.04,26.81,26.99,209102.0,25.4925,25.6347,25.4167,25.5873,209102.0
2020-03-06 10:00:00,26.98,27.18,26.93,26.97,83549.0,25.5779,25.7675,25.5305,25.5684,83549.0
2020-03-06 10:10:00,26.96,27.11,26.9,26.97,261664.0,25.5589,25.7011,25.502,25.5684,261664.0
2020-03-06 10:20:00,26.98,27.13,26.87,27.05,165164.0,25.5779,25.7201,25.4736,25.6442,165164.0
2020-03-06 10:30:00,27.05,27.17,27.02,27.11,133299.0,25.6442,25.758,25.6158,25.7011,133299.0
2020-03-06 10:40:00,27.1,27.21,27.05,27.15,74385.0,25.6916,25.7959,25.6442,25.739,74385.0
2020-03-06 10:50:00,27.13,27.17,27.03,27.14,133410.0,25.7201,25.758,25.6253,25.7295,133410.0
2020-03-06 11:00:00,27.11,27.15,27.0,27.05,65528.0,25.7011,25.739,25.5968,25.6442,65528.0
2020-03-06 11:10:00,27.02,27.12,26.88,26.92,172533.0,25.6158,25.7106,25.4831,25.521,172533.0
2020-03-06 11:20:00,26.92,26.96,26.66,26.7,95103.0,25.521,25.5589,25.2745,25.3124,95103.0
2020-03-06 11:30:00,26.7,26.86,26.7,26.86,47173.0,25.3124,25.4641,25.3124,25.4641,47173.0
2020-03-06 11:40:00,26.86,26.86,26.69,26.71,83979.0,25.4641,25.4641,25.3029,25.3219,83979.0
2020-03-06 11:50:00,26.72,26.84,26.71,26.79,265129.0,25.3314,25.4451,25.3219,25.3977,265129.0
2020-03-06 12:00:00,26.8,26.82,26.57,26.58,60630.0,25.4072,25.4262,25.1892,25.1986,60630.0
2020-03-06 12:10:00,26.58,26.58,26.44,26.47,52062.0,25.1986,25.1986,25.0659,25.0944,52062.0
2020-03-06 12:20:00,26.46,26.57,26.45,26.55,48691.0,25.0849,25.1892,25.0754,25.1702,48691.0
2020-03-06 12:30:00,26.54,26.75,26.54,26.68,51029.0,25.1607,25.3598,25.1607,25.2935,51029.0
2020-03-06 12:40:00,26.69,26.78,26.63,26.68,43818.0,25.3029,25.3883,25.246,25.2935,43818.0
2020-03-06 12:50:00,26.67,26.75,26.63,26.7,31764.0,25.284,25.3598,25.246,25.3124,31764.0
2020-03-06 13:00:00,26.69,26.74,26.61,26.62,86858.0,25.3029,25.3503,25.2271,25.2366,86858.0
2020-03-06 13:10:00,26.63,26.65,26.47,26.5,36324.0,25.246,25.265,25.0944,25.1228,36324.0
2020-03-06 13:20:00,26.51,26.6,26.5,26.52,47941.0,25.1323,25.2176,25.1228,25.1418,47941.0
2020-03-06 13:30:00,26.52,26.57,26.44,26.53,135983.0,25.1418,25.1892,25.0659,25.1512,135983.0
2020-03-06 13:40:00,26.52,26.59,26.37,26.39,86685.0,25.1418,25.2081,24.9996,25.0185,86685.0
2020-03-06 13:50:00,26.4,26.49,26.38,26.44,43569.0,25.028,25.1133,25.009,25.0659,43569.0
2020-03-06 14:00:00,26.43,26.5,26.4,26.44,50249.0,25.0564,25.1228,25.028,25.0659,50249.0
2020-03-06 14:10:00,26.43,26.56,26.43,26.55,75218.0,25.0564,25.1797,25.0564,25.1702,75218.0
2020-03-06 14:20:00,26.54,26.59,26.49,26.55,64403.0,25.1607,25.2081,25.1133,25.1702,64403.0
2020-03-06 14:30:00,26.56,26.59,26.45,26.49,120856.0,25.1797,25.2081,25.0754,25.1133,120856.0
2020-03-06 14:40:00,26.5,26.59,26.43,26.44,128216.0,25.1228,25.2081,25.0564,25.0659,128216.0
2020-03-06 14:50:00,26.44,26.52,26.4,26.46,191037.0,25.0659,25.1418,25.028,25.0849,191037.0
2020-03-06 15:00:00,26.45,26.51,26.37,26.39,188447.0,25.0754,25.1323,24.9996,25.0185,188447.0
2020-03-06 15:10:00,26.38,26.62,26.22,26.6,127564.0,25.009,25.2366,24.8574,25.2176,127564.0
2020-03-06 15:20:00,26.6,26.78,26.58,26.62,169020.0,25.2176,25.3883,25.1986,25.2366,169020.0
2020-03-06 15:30:00,26.61,26.83,26.55,26.6,182383.0,25.2271,25.4357,25.1702,25.2176,182383.0
2020-03-06 15:40:00,26.6,26.79,26.57,26.76,247002.0,25.2176,25.3977,25.1892,25.3693,247002.0
2020-03-06 15:50:00,26.76,27.03,26.76,26.95,497597.0,25.3693,25.6253,25.3693,25.5494,497597.0
2020-03-09 09:30:00,24.5,24.5,23.88,24.13,320227.0,23.2267,23.2267,22.639,22.876,320227.0
2020-03-09 09:40:00,23.6,24.06,23.43,23.48,52114.0,22.3735,22.8096,22.2124,22.2598,52114.0
2020-03-09 09:50:00,23.37,24.5,22.58,24.49,544127.0,22.1555,23.2267,21.4065,23.2173,544127.0
2020-03-09 10:00:00,24.49,25.08,24.42,24.59,807581.0,23.2173,23.7766,23.1509,23.3121,807581.0
2020-03-09 10:10:00,24.62,24.88,24.5,24.86,324936.0,23.3405,23.587,23.2267,23.568,324936.0
2020-03-09 10:20:00,24.83,25.1,24.81,24.97,367327.0,23.5396,23.7956,23.5206,23.6723,367327.0
2020-03-09 10:30:00,24.97,25.19,24.96,25.15,184786.0,23.6723,23.8809,23.6628,23.843,184786.0
2020-03-09 10:40:00,25.14,25.22,24.91,24.95,198626.0,23.8335,23.9093,23.6154,23.6534,198626.0
2020-03-09 10:50:00,24.96,25.03,24.67,24.67,285288.0,23.6628,23.7292,23.3879,23.3879,285288.0
2020-03-09 11:00:00,24.67,24.7,24.33,24.7,203214.0,23.3879,23.4164,23.0656,23.4164,203214.0
2020-03-09 11:10:00,24.7,24.87,24.64,24.83,92987.0,23.4164,23.5775,23.3595,23.5396,92987.0
2020-03-09 11:20:00,24.83,25.02,24.82,24.98,168369.0,23.5396,23.7197,23.5301,23.6818,168369.0
2020-03-09 11:30:00,24.97,25.05,24.86,24.92,103425.0,23.6723,23.7482,23.568,23.6249,103425.0
2020-03-09 11:40:00,24.92,25.04,24.85,25.02,90300.0,23.6249,23.7387,23.5586,23.7197,90300.0
2020-03-09 11:50:00,25.03,25.03,24.78,24.79,69071.0,23.7292,23.7292,23.4922,23.5017,69071.0
2020-03-09 12:00:00,24.78,25.02,24.75,24.95,208359.0,23.4922,23.7197,23.4638,23.6534,208359.0
2020-03-09 12:10:00,24.95,25.02,24.84,24.87,78268.0,23.6534,23.7197,23.5491,23.5775,78268.0
2020-03-09 12:20:00,24.86,24.99,24.57,24.59,92673.0,23.568,23.6913,23.2931,23.3121,92673.0
2020-03-09 12:30:00,24.59,24.59,24.36,24.45,164962.0,23.3121,23.3121,23.094,23.1793,164962.0
2020-03-09 12:40:00,24.45,24.48,24.21,24.28,97895.0,23.1793,23.2078,22.9518,23.0182,97895.0
2020-03-09 12:50:00,24.29,24.46,24.27,24.41,105606.0,23.0277,23.1888,23.0087,23.1414,105606.0
2020-03-09 13:00:00,24.41,24.48,24.32,24.32,84176.0,23.1414,23.2078,23.0561,23.0561,84176.0
2020-03-09 13:10:00,24.3,24.46,24.3,24.45,61048.0,23.0371,23.1888,23.0371,23.1793,61048.0
2020-03-09 13:20:00,24.45,24.48,24.39,24.43,54321.0,23.1793,23.2078,23.1225,23.1604,54321.0
2020-03-09 13:30:00,24.43,24.46,24.36,24.37,81391.0,23.1604,23.1888,23.094,23.1035,81391.0
2020-03-09 13:40:00,24.38,24.39,24.21,24.35,57163.0,23.113,23.1225,22.9518,23.0845,57163.0
2020-03-09 13:50:00,24.35,24.38,24.18,24.18,110604.0,23.0845,23.113,22.9234,22.9234,110604.0
2020-03-09 14:00:00,24.18,24.27,24.14,24.25,119190.0,22.9234,23.0087,22.8855,22.9897,119190.0
2020-03-09 14:10:00,24.26,24.4,24.21,24.23,171971.0,22.9992,23.1319,22.9518,22.9708,171971.0
2020-03-09 14:20:00,24.24,24.24,24.09,24.1,80482.0,22.9803,22.9803,22.8381,22.8475,80482.0
2020-03-09 14:30:00,24.09,24.1,23.99,23.99,208056.0,22.8381,22.8475,22.7432,22.7432,208056.0
2020-03-09 14:40:00,24.0,24.0,23.64,23.93,170409.0,22.7527,22.7527,22.4114,22.6864,170409.0
2020-03-09 14:50:00,23.92,24.49,23.92,24.46,180921.0,22.6769,23.2173,22.6769,23.1888,180921.0
2020-03-09 15:00:00,24.45,24.46,24.26,24.39,214263.0,23.1793,23.1888,22.9992,23.1225,214263.0
2020-03-09 15:10:00,24.38,24.61,24.35,24.52,196108.0,23.113,23.331,23.0845,23.2457,196108.0
2020-03-09 15:20:00,24.52,24.56,24.44,24.46,144168.0,23.2457,23.2836,23.1699,23.1888,144168.0
2020-03-09 15:30:00,24.45,24.46,24.31,24.32,156043.0,23.1793,23.1888,23.0466,23.0561,156043.0
2020-03-09 15:40:00,24.32,24.33,24.0,24.09,323538.0,23.0561,23.0656,22.7527,22.8381,323538.0
2020-03-09 15:50:00,24.08,24.88,23.83,23.85,805037.0,22.8286,23.587,22.5916,22.6105,805037.0
2020-03-10 09:30:00,25.5,25.54,25.26,25.28,215226.0,24.1748,24.2127,23.9472,23.9662,215226.0
2020-03-10 09:40:00,25.28,25.28,24.89,24.93,170369.0,23.9662,23.9662,23.5965,23.6344,170369.0
2020-03-10 09:50:00,24.93,25.17,24.91,25.09,121928.0,23.6344,23.8619,23.6154,23.7861,121928.0
2020-03-10 10:00:00,25.08,25.63,25.04,25.6,191212.0,23.7766,24.298,23.7387,24.2696,191212.0
2020-03-10 10:10:00,25.61,25.67,25.19,25.19,107176.0,24.2791,24.3359,23.8809,23.8809,107176.0
2020-03-10 10:20:00,25.19,25.25,24.76,24.89,167448.0,23.8809,23.9378,23.4732,23.5965,167448.0
2020-03-10 10:30:00,24.89,24.9,24.61,24.77,87889.0,23.5965,23.606,23.331,23.4827,87889.0
2020-03-10 10:40:00,24.76,24.76,24.46,24.49,59548.0,23.4732,23.4732,23.1888,23.2173,59548.0
2020-03-10 10:50:00,24.49,24.5,24.27,24.27,98240.0,23.2173,23.2267,23.0087,23.0087,98240.0
2020-03-10 11:00:00,24.26,24.56,24.26,24.56,98261.0,22.9992,23.2836,22.9992,23.2836,98261.0
2020-03-10 11:10:00,24.57,24.78,24.45,24.46,163449.0,23.2931,23.4922,23.1793,23.1888,163449.0
2020-03-10 11:20:00,24.45,24.47,24.26,24.34,81735.0,23.1793,23.1983,22.9992,23.0751,81735.0
2020-03-10 11:30:00,24.33,24.34,24.18,24.23,69657.0,23.0656,23.0751,22.9234,22.9708,69657.0
2020-03-10 11:40:00,24.25,24.52,24.2,24.52,60973.0,22.9897,23.2457,22.9423,23.2457,60973.0
2020-03-10 11:50:00,24.52,24.52,24.19,24.25,131197.0,23.2457,23.2457,22.9329,22.9897,131197.0
2020-03-10 12:00:00,24.25,24.4,24.25,24.29,90005.0,22.9897,23.1319,22.9897,23.0277,90005.0
2020-03-10 12:10:00,24.28,24.48,24.25,24.25,76481.0,23.0182,23.2078,22.9897,22.9897,76481.0
2020-03-10 12:20:00,24.26,24.28,24.21,24.25,75437.0,22.9992,23.0182,22.9518,22.9897,75437.0
2020-03-10 12:30:00,24.26,24.27,24.21,24.27,42940.0,22.9992,23.0087,22.9518,23.0087,42940.0
2020-03-10 12:40:00,24.27,24.67,24.26,24.62,59394.0,23.0087,23.3879,22.9992,23.3405,59394.0
2020-03-10 12:50:00,24.61,24.81,24.55,24.78,140916.0,23.331,23.5206,23.2741,23.4922,140916.0
2020-03-10 13:00:00,24.77,24.97,24.6,24.94,102551.0,23.4827,23.6723,23.3215,23.6439,102551.0
2020-03-10 13:10:00,24.91,25.05,24.9,25.01,60754.0,23.6154,23.7482,23.606,23.7102,60754.0
2020-03-10 13:20:00,25.01,25.07,24.97,25.05,67253.0,23.7102,23.7671,23.6723,23.7482,67253.0
2020-03-10 13:30:00,25.05,25.19,25.04,25.1,73960.0,23.7482,23.8809,23.7387,23.7956,73960.0
2020-03-10 13:40:00,25.11,25.12,24.95,24.96,50034.0,23.805,23.8145,23.6534,23.6628,50034.0
2020-03-10 13:50:00,24.97,25.06,24.92,24.98,169125.0,23.6723,23.7576,23.6249,23.6818,169125.0
2020-03-10 14:00:00,24.98,25.01,24.84,24.97,124893.0,23.6818,23.7102,23.5491,23.6723,124893.0
2020-03-10 14:10:00,24.97,25.11,24.93,25.04,101995.0,23.6723,23.805,23.6344,23.7387,101995.0
2020-03-10 14:20:00,25.05,25.07,25.03,25.04,116694.0,23.7482,23.7671,23.7292,23.7387,116694.0
2020-03-10 14:30:00,25.04,25.14,25.03,25.1,140892.0,23.7387,23.8335,23.7292,23.7956,140892.0
2020-03-10 14:40:00,25.1,25.65,25.09,25.62,183195.0,23.7956,24.317,23.7861,24.2885,183195.0
2020-03-10 14:50:00,25.62,25.62,25.36,25.43,105174.0,24.2885,24.2885,24.0421,24.1084,105174.0
2020-03-10 15:00:00,25.45,25.53,25.32,25.4,78603.0,24.1274,24.2032,24.0041,24.08,78603.0
2020-03-10 15:10:00,25.39,25.47,25.27,25.43,112380.0,24.0705,24.1463,23.9567,24.1084,112380.0
2020-03-10 15:20:00,25.42,25.55,25.36,25.41,66662.0,24.0989,24.2222,24.0421,24.0895,66662.0
2020-03-10 15:30:00,25.41,25.43,25.19,25.2,196452.0,24.0895,24.1084,23.8809,23.8904,196452.0
2020-03-10 15:40:00,25.2,25.31,25.16,25.17,385380.0,23.8904,23.9946,23.8524,23.8619,385380.0
2020-03-10 15:50:00,25.16,25.45,25.16,25.42,517282.0,23.8524,24.1274,23.8524,24.0989,517282.0
2020-03-11 09:30:00,24.47,24.81,24.2,24.56,194067.0,23.1983,23.5206,22.9423,23.2836,194067.0
2020-03-11 09:40:00,24.55,24.86,24.38,24.6,251766.0,23.2741,23.568,23.113,23.3215,251766.0
2020-03-11 09:50:00,24.6,24.85,24.59,24.78,97130.0,23.3215,23.5586,23.3121,23.4922,97130.0
2020-03-11 10:00:00,24.79,24.94,24.6,24.81,251031.0,23.5017,23.6439,23.3215,23.5206,251031.0
2020-03-11 10:10:00,24.81,24.9,24.7,24.79,131887.0,23.5206,23.606,23.4164,23.5017,131887.0
2020-03-11 10:20:00,24.79,24.85,24.64,24.71,174637.0,23.5017,23.5586,23.3595,23.4258,174637.0
2020-03-11 10:30:00,24.71,24.89,24.64,24.78,166739.0,23.4258,23.5965,23.3595,23.4922,166739.0
2020-03-11 10:40:00,24.76,24.89,24.69,24.72,112867.0,23.4732,23.5965,23.4069,23.4353,112867.0
2020-03-11 10:50:00,24.72,24.85,24.6,24.74,367413.0,23.4353,23.5586,23.3215,23.4543,367413.0
2020-03-11 11:00:00,24.74,24.75,24.5,24.69,231209.0,23.4543,23.4638,23.2267,23.4069,231209.0
2020-03-11 11:10:00,24.71,24.83,24.56,24.61,122415.0,23.4258,23.5396,23.2836,23.331,122415.0
2020-03-11 11:20:00,24.62,24.66,24.46,24.54,244683.0,23.3405,23.3784,23.1888,23.2647,244683.0
2020-03-11 11:30:00,24.54,24.8,24.44,24.79,84627.0,23.2647,23.5112,23.1699,23.5017,84627.0
2020-03-11 11:40:00,24.79,24.83,24.66,24.83,52144.0,23.5017,23.5396,23.3784,23.5396,52144.0
2020-03-11 11:50:00,24.83,24.94,24.74,24.94,75198.0,23.5396,23.6439,23.4543,23.6439,75198.0
2020-03-11 12:00:00,24.93,25.17,24.9,25.12,87707.0,23.6344,23.8619,23.606,23.8145,87707.0
2020-03-11 12:10:00,25.14,25.37,25.09,25.28,43469.0,23.8335,24.0515,23.7861,23.9662,43469.0
2020-03-11 12:20:00,25.28,25.38,25.08,25.17,68615.0,23.9662,24.061,23.7766,23.8619,68615.0
2020-03-11 12:30:00,25.18,25.23,25.04,25.05,88331.0,23.8714,23.9188,23.7387,23.7482,88331.0
2020-03-11 12:40:00,25.04,25.12,24.99,25.06,131183.0,23.7387,23.8145,23.6913,23.7576,131183.0
2020-03-11 12:50:00,25.09,25.18,24.99,25.12,102351.0,23.7861,23.8714,23.6913,23.8145,102351.0
2020-03-11 13:00:00,25.12,25.13,24.92,24.95,165789.0,23.8145,23.824,23.6249,23.6534,165789.0
2020-03-11 13:10:00,24.96,25.06,24.87,24.91,102713.0,23.6628,23.7576,23.5775,23.6154,102713.0
2020-03-11 13:20:00,24.92,25.1,24.83,25.07,87089.0,23.6249,23.7956,23.5396,23.7671,87089.0
2020-03-11 13:30:00,25.07,25.16,24.87,24.88,81440.0,23.7671,23.8524,23.5775,23.587,81440.0
2020-03-11 13:40:00,24.88,24.93,24.81,24.87,102919.0,23.587,23.6344,23.5206,23.5775,102919.0
2020-03-11 13:50:00,24.87,24.91,24.73,24.83,74147.0,23.5775,23.6154,23.4448,23.5396,74147.0
2020-03-11 14:00:00,24.84,24.88,24.64,24.66,119156.0,23.5491,23.587,23.3595,23.3784,119156.0
2020-03-11 14:10:00,24.66,24.69,24.48,24.54,106314.0,23.3784,23.4069,23.2078,23.2647,106314.0
2020-03-11 14:20:00,24.55,24.58,24.27,24.31,206657.0,23.2741,23.3026,23.0087,23.0466,206657.0
2020-03-11 14:30:00,24.33,24.35,24.14,24.25,223172.0,23.0656,23.0845,22.8855,22.9897,223172.0
2020-03-11 14:40:00,24.24,24.36,24.17,24.18,110679.0,22.9803,23.094,22.9139,22.9234,110679.0
2020-03-11 14:50:00,24.18,24.24,24.08,24.16,86577.0,22.9234,22.9803,22.8286,22.9044,86577.0
2020-03-11 15:00:00,24.16,24.17,23.88,23.93,244784.0,22.9044,22.9139,22.639,22.6864,244784.0
2020-03-11 15:10:00,23.93,24.16,23.74,24.03,233489.0,22.6864,22.9044,22.5062,22.7812,233489.0
2020-03-11 15:20:00,24.03,24.08,23.87,24.06,205452.0,22.7812,22.8286,22.6295,22.8096,205452.0
2020-03-11 15:30:00,24.06,24.4,24.06,24.29,218546.0,22.8096,23.1319,22.8096,23.0277,218546.0
2020-03-11 15:40:00,24.28,24.36,24.07,24.2,213971.0,23.0182,23.094,22.8191,22.9423,213971.0
2020-03-11 15:50:00,24.19,24.22,24.02,24.12,337480.0,22.9329,22.9613,22.7717,22.8665,337480.0
2020-03-12 09:30:00,21.86,22.29,21.77,21.94,194565.0,20.7239,21.1316,20.6386,20.7998,194565.0
2020-03-12 09:40:00,21.94,21.94,21.94,21.94,0.0,20.7998,20.7998,20.7998,20.7998,0.0
2020-03-12 09:50:00,22.0,22.1,21.56,22.05,157605.0,20.8567,20.9515,20.4395,20.9041,157605.0
2020-03-12 10:00:00,22.05,22.29,21.21,21.24,293760.0,20.9041,21.1316,20.1077,20.1362,293760.0
2020-03-12 10:10:00,21.24,21.82,21.23,21.82,175310.0,20.1362,20.686,20.1267,20.686,175310.0
2020-03-12 10:20:00,21.83,22.03,21.52,21.91,140608.0,20.6955,20.8851,20.4016,20.7713,140608.0
2020-03-12 10:30:00,21.95,22.39,21.91,22.38,213459.0,20.8093,21.2264,20.7713,21.2169,213459.0
2020-03-12 10:40:00,22.41,23.19,22.37,23.05,514065.0,21.2454,21.9848,21.2074,21.8521,514065.0
2020-03-12 10:50:00,23.05,23.58,23.01,23.55,153640.0,21.8521,22.3546,21.8142,22.3261,153640.0
2020-03-12 11:00:00,23.55,23.56,23.0,23.05,178577.0,22.3261,22.3356,21.8047,21.8521,178577.0
2020-03-12 11:10:00,23.05,23.14,23.05,23.11,138255.0,21.8521,21.9374,21.8521,21.909,138255.0
2020-03-12 11:20:00,23.11,23.11,23.0,23.01,112191.0,21.909,21.909,21.8047,21.8142,112191.0
2020-03-12 11:30:00,23.02,23.06,22.85,22.86,113426.0,21.8237,21.8616,21.6625,21.672,113426.0
2020-03-12 11:40:00,22.85,22.89,22.7,22.71,124566.0,21.6625,21.7004,21.5203,21.5298,124566.0
2020-03-12 11:50:00,22.71,22.73,22.58,22.68,162424.0,21.5298,21.5487,21.4065,21.5013,162424.0
2020-03-12 12:00:00,22.68,22.86,22.67,22.84,101578.0,21.5013,21.672,21.4918,21.653,101578.0
2020-03-12 12:10:00,22.84,22.94,22.81,22.92,117239.0,21.653,21.7478,21.6246,21.7289,117239.0
2020-03-12 12:20:00,22.92,23.01,22.89,22.98,114862.0,21.7289,21.8142,21.7004,21.7857,114862.0
2020-03-12 12:30:00,22.98,23.08,22.97,22.97,163261.0,21.7857,21.8805,21.7763,21.7763,163261.0
2020-03-12 12:40:00,22.98,23.06,22.97,23.02,109594.0,21.7857,21.8616,21.7763,21.8237,109594.0
2020-03-12 12:50:00,23.01,23.69,22.99,23.58,126288.0,21.8142,22.4588,21.7952,22.3546,126288.0
2020-03-12 13:00:00,23.58,24.07,23.48,23.62,147158.0,22.3546,22.8191,22.2598,22.3925,147158.0
2020-03-12 13:10:00,23.61,23.74,22.98,23.05,144961.0,22.383,22.5062,21.7857,21.8521,144961.0
2020-03-12 13:20:00,23.05,23.11,22.98,22.98,80089.0,21.8521,21.909,21.7857,21.7857,80089.0
2020-03-12 13:30:00,23.0,23.03,22.81,22.83,108922.0,21.8047,21.8331,21.6246,21.6435,108922.0
2020-03-12 13:40:00,22.83,22.87,22.5,22.58,180090.0,21.6435,21.6815,21.3307,21.4065,180090.0
2020-03-12 13:50:00,22.57,22.67,22.5,22.64,103340.0,21.397,21.4918,21.3307,21.4634,103340.0
2020-03-12 14:00:00,22.68,22.85,22.59,22.63,104597.0,21.5013,21.6625,21.416,21.4539,104597.0
2020-03-12 14:10:00,22.66,22.68,22.5,22.51,155821.0,21.4824,21.5013,21.3307,21.3402,155821.0
2020-03-12 14:20:00,22.51,22.59,22.29,22.38,175393.0,21.3402,21.416,21.1316,21.2169,175393.0
2020-03-12 14:30:00,22.37,22.46,22.3,22.32,137116.0,21.2074,21.2928,21.1411,21.16,137116.0
2020-03-12 14:40:00,22.32,22.54,22.3,22.51,208284.0,21.16,21.3686,21.1411,21.3402,208284.0
2020-03-12 14:50:00,22.51,22.54,22.25,22.25,121355.0,21.3402,21.3686,21.0937,21.0937,121355.0
2020-03-12 15:00:00,22.26,22.32,22.23,22.29,155011.0,21.1032,21.16,21.0747,21.1316,155011.0
2020-03-12 15:10:00,22.28,22.28,22.2,22.23,104395.0,21.1221,21.1221,21.0463,21.0747,104395.0
2020-03-12 15:20:00,22.23,22.23,22.18,22.19,173831.0,21.0747,21.0747,21.0273,21.0368,173831.0
2020-03-12 15:30:00,22.19,22.32,22.14,22.32,258122.0,21.0368,21.16,20.9894,21.16,258122.0
2020-03-12 15:40:00,22.32,22.33,22.15,22.21,355633.0,21.16,21.1695,20.9989,21.0558,355633.0
2020-03-12 15:50:00,22.22,22.38,22.0,22.01,637819.0,21.0652,21.2169,20.8567,20.8661,637819.0
2020-03-13 09:30:00,24.23,24.71,23.55,23.77,268676.0,22.9708,23.4258,22.3261,22.5347,268676.0
2020-03-13 09:40:00,23.77,23.77,22.71,22.78,228499.0,22.5347,22.5347,21.5298,21.5961,228499.0
2020-03-13 09:50:00,22.78,22.79,22.7,22.76,237165.0,21.5961,21.6056,21.5203,21.5772,237165.0
2020-03-13 10:00:00,22.75,23.02,22.73,22.86,117642.0,21.5677,21.8237,21.5487,21.672,117642.0
2020-03-13 10:10:00,22.87,22.97,22.69,22.96,133300.0,21.6815,21.7763,21.5108,21.7668,133300.0
2020-03-13 10:20:00,22.94,23.23,22.93,23.09,82201.0,21.7478,22.0227,21.7383,21.89,82201.0
2020-03-13 10:30:00,23.08,23.69,23.06,23.47,146837.0,21.8805,22.4588,21.8616,22.2503,146837.0
2020-03-13 10:40:00,23.46,23.56,23.37,23.39,101998.0,22.2408,22.3356,22.1555,22.1744,101998.0
2020-03-13 10:50:00,23.39,23.44,23.12,23.14,151615.0,22.1744,22.2218,21.9185,21.9374,151615.0
2020-03-13 11:00:00,23.13,23.24,23.12,23.24,71898.0,21.9279,22.0322,21.9185,22.0322,71898.0
2020-03-13 11:10:00,23.23,23.24,23.09,23.13,141972.0,22.0227,22.0322,21.89,21.9279,141972.0
2020-03-13 11:20:00,23.13,23.21,23.11,23.12,144979.0,21.9279,22.0038,21.909,21.9185,144979.0
2020-03-13 11:30:00,23.11,23.13,23.01,23.01,272377.0,21.909,21.9279,21.8142,21.8142,272377.0
2020-03-13 11:40:00,23.01,23.02,22.81,22.81,134676.0,21.8142,21.8237,21.6246,21.6246,134676.0
2020-03-13 11:50:00,22.81,22.87,22.56,22.74,103731.0,21.6246,21.6815,21.3876,21.5582,103731.0
2020-03-13 12:00:00,22.73,22.78,22.44,22.56,100607.0,21.5487,21.5961,21.2738,21.3876,100607.0
2020-03-13 12:10:00,22.56,22.89,22.53,22.82,105829.0,21.3876,21.7004,21.3591,21.6341,105829.0
2020-03-13 12:20:00,22.83,23.06,22.82,22.98,114688.0,21.6435,21.8616,21.6341,21.7857,114688.0
2020-03-13 12:30:00,22.97,23.07,22.96,23.04,155943.0,21.7763,21.8711,21.7668,21.8426,155943.0
2020-03-13 12:40:00,23.04,23.1,22.98,23.05,148301.0,21.8426,21.8995,21.7857,21.8521,148301.0
2020-03-13 12:50:00,23.03,23.15,23.01,23.12,83601.0,21.8331,21.9469,21.8142,21.9185,83601.0
2020-03-13 13:00:00,23.1,23.17,23.09,23.1,85672.0,21.8995,21.9659,21.89,21.8995,85672.0
2020-03-13 13:10:00,23.1,23.26,23.09,23.13,71639.0,21.8995,22.0512,21.89,21.9279,71639.0
2020-03-13 13:20:00,23.13,23.28,23.09,23.25,131834.0,21.9279,22.0701,21.89,22.0417,131834.0
2020-03-13 13:30:00,23.27,23.4,23.25,23.38,109829.0,22.0607,22.1839,22.0417,22.165,109829.0
2020-03-13 13:40:00,23.38,23.95,23.35,23.88,144043.0,22.165,22.7053,22.1365,22.639,144043.0
2020-03-13 13:50:00,23.86,23.87,23.51,23.59,70006.0,22.62,22.6295,22.2882,22.364,70006.0
2020-03-13 14:00:00,23.58,23.67,23.51,23.64,100516.0,22.3546,22.4399,22.2882,22.4114,100516.0
2020-03-13 14:10:00,23.63,23.69,23.6,23.65,109814.0,22.402,22.4588,22.3735,22.4209,109814.0
2020-03-13 14:20:00,23.64,23.74,23.63,23.67,91577.0,22.4114,22.5062,22.402,22.4399,91577.0
2020-03-13 14:30:00,23.68,23.75,23.67,23.68,99475.0,22.4494,22.5157,22.4399,22.4494,99475.0
2020-03-13 14:40:00,23.68,23.69,23.57,23.61,162028.0,22.4494,22.4588,22.3451,22.383,162028.0
2020-03-13 14:50:00,23.61,23.72,23.58,23.7,128879.0,22.383,22.4873,22.3546,22.4683,128879.0
2020-03-13 15:00:00,23.69,23.8,23.6,23.7,160609.0,22.4588,22.5631,22.3735,22.4683,160609.0
2020-03-13 15:10:00,23.7,23.99,23.65,23.98,228867.0,22.4683,22.7432,22.4209,22.7338,228867.0
2020-03-13 15:20:00,23.98,24.49,23.98,24.44,262239.0,22.7338,23.2173,22.7338,23.1699,262239.0
2020-03-13 15:30:00,24.44,24.5,24.11,24.22,297098.0,23.1699,23.2267,22.857,22.9613,297098.0
2020-03-13 15:40:00,24.22,24.95,24.21,24.75,369705.0,22.9613,23.6534,22.9518,23.4638,369705.0
2020-03-13 15:50:00,24.73,25.38,24.73,25.35,614904.0,23.4448,24.061,23.4448,24.0326,614904.0
2020-03-16 09:30:00,21.32,21.32,21.32,21.32,0.0,20.212,20.212,20.212,20.212,0.0
2020-03-16 09:40:00,21.66,21.66,21.18,21.18,143063.0,20.5343,20.5343,20.0793,20.0793,143063.0
2020-03-16 09:50:00,21.22,22.48,21.17,22.41,189048.0,20.1172,21.3117,20.0698,21.2454,189048.0
2020-03-16 10:00:00,22.41,22.73,22.27,22.33,157180.0,21.2454,21.5487,21.1126,21.1695,157180.0
2020-03-16 10:10:00,22.36,22.47,22.01,22.02,142554.0,21.198,21.3022,20.8661,20.8756,142554.0
2020-03-16 10:20:00,22.02,22.59,21.99,22.54,159696.0,20.8756,21.416,20.8472,21.3686,159696.0
2020-03-16 10:30:00,22.54,23.4,22.53,23.12,176146.0,21.3686,22.1839,21.3591,21.9185,176146.0
2020-03-16 10:40:00,23.01,23.17,22.94,23.01,78503.0,21.8142,21.9659,21.7478,21.8142,78503.0
2020-03-16 10:50:00,23.01,23.15,22.9,23.06,92873.0,21.8142,21.9469,21.7099,21.8616,92873.0
2020-03-16 11:00:00,23.06,23.2,23.02,23.16,102716.0,21.8616,21.9943,21.8237,21.9564,102716.0
2020-03-16 11:10:00,23.15,23.46,23.12,23.23,95711.0,21.9469,22.2408,21.9185,22.0227,95711.0
2020-03-16 11:20:00,23.22,23.56,23.13,23.51,75732.0,22.0133,22.3356,21.9279,22.2882,75732.0
2020-03-16 11:30:00,23.47,23.62,23.39,23.6,216318.0,22.2503,22.3925,22.1744,22.3735,216318.0
2020-03-16 11:40:00,23.59,23.59,23.1,23.16,160161.0,22.364,22.364,21.8995,21.9564,160161.0
2020-03-16 11:50:00,23.17,23.18,23.09,23.14,153205.0,21.9659,21.9753,21.89,21.9374,153205.0
2020-03-16 12:00:00,23.13,23.14,23.09,23.11,220277.0,21.9279,21.9374,21.89,21.909,220277.0
2020-03-16 12:10:00,23.11,23.11,22.75,22.77,147484.0,21.909,21.909,21.5677,21.5867,147484.0
2020-03-16 12:20:00,22.76,22.84,22.39,22.43,154710.0,21.5772,21.653,21.2264,21.2643,154710.0
2020-03-16 12:30:00,22.43,22.95,22.43,22.85,98455.0,21.2643,21.7573,21.2643,21.6625,98455.0
2020-03-16 12:40:00,22.86,22.99,22.86,22.87,46842.0,21.672,21.7952,21.672,21.6815,46842.0
2020-03-16 12:50:00,22.87,22.92,22.84,22.92,147829.0,21.6815,21.7289,21.653,21.7289,147829.0
2020-03-16 13:00:00,22.92,23.04,22.86,22.96,96393.0,21.7289,21.8426,21.672,21.7668,96393.0
2020-03-16 13:10:00,22.97,23.1,22.94,22.95,88692.0,21.7763,21.8995,21.7478,21.7573,88692.0
2020-03-16 13:20:00,22.95,22.97,22.85,22.85,140724.0,21.7573,21.7763,21.6625,21.6625,140724.0
2020-03-16 13:30:00,22.86,22.86,22.84,22.84,43061.0,21.672,21.672,21.653,21.653,43061.0
2020-03-16 13:40:00,22.84,22.85,22.65,22.66,53449.0,21.653,21.6625,21.4729,21.4824,53449.0
2020-03-16 13:50:00,22.65,22.66,22.62,22.62,67340.0,21.4729,21.4824,21.4444,21.4444,67340.0
2020-03-16 14:00:00,22.62,22.78,22.53,22.64,271760.0,21.4444,21.5961,21.3591,21.4634,271760.0
2020-03-16 14:10:00,22.64,22.76,22.63,22.68,127199.0,21.4634,21.5772,21.4539,21.5013,127199.0
2020-03-16 14:20:00,22.68,22.68,22.52,22.54,81998.0,21.5013,21.5013,21.3496,21.3686,81998.0
2020-03-16 14:30:00,22.53,22.92,22.53,22.73,164915.0,21.3591,21.7289,21.3591,21.5487,164915.0
2020-03-16 14:40:00,22.73,22.73,22.65,22.66,80423.0,21.5487,21.5487,21.4729,21.4824,80423.0
2020-03-16 14:50:00,22.66,22.71,22.64,22.71,139040.0,21.4824,21.5298,21.4634,21.5298,139040.0
2020-03-16 15:00:00,22.71,22.78,22.69,22.76,148959.0,21.5298,21.5961,21.5108,21.5772,148959.0
2020-03-16 15:10:00,22.77,22.79,22.76,22.77,173271.0,21.5867,21.6056,21.5772,21.5867,173271.0
2020-03-16 15:20:00,22.77,22.77,22.72,22.72,152372.0,21.5867,21.5867,21.5393,21.5393,152372.0
2020-03-16 15:30:00,22.72,22.73,22.3,22.3,160039.0,21.5393,21.5487,21.1411,21.1411,160039.0
2020-03-16 15:40:00,22.3,22.31,21.74,22.03,591587.0,21.1411,21.1506,20.6102,20.8851,591587.0
2020-03-16 15:50:00,22.03,22.03,21.77,21.88,705054.0,20.8851,20.8851,20.6386,20.7429,705054.0
2020-03-17 09:30:00,22.38,22.69,21.5,21.55,216845.0,21.2169,21.5108,20.3827,20.4301,216845.0
2020-03-17 09:40:00,21.52,21.61,21.3,21.3,163069.0,20.4016,20.4869,20.193,20.193,163069.0
2020-03-17 09:50:00,21.3,21.3,20.91,20.98,146202.0,20.193,20.193,19.8233,19.8897,146202.0
2020-03-17 10:00:00,20.97,21.16,20.96,21.02,169995.0,19.8802,20.0603,19.8707,19.9276,169995.0
2020-03-17 10:10:00,21.02,21.06,20.95,21.01,164699.0,19.9276,19.9655,19.8612,19.9181,164699.0
2020-03-17 10:20:00,21.01,21.08,20.93,21.0,126634.0,19.9181,19.9845,19.8423,19.9086,126634.0
2020-03-17 10:30:00,20.99,21.08,20.85,20.85,198674.0,19.8992,19.9845,19.7664,19.7664,198674.0
2020-03-17 10:40:00,20.86,21.07,20.84,20.99,260141.0,19.7759,19.975,19.757,19.8992,260141.0
2020-03-17 10:50:00,20.99,21.03,20.97,21.01,81852.0,19.8992,19.9371,19.8802,19.9181,81852.0
2020-03-17 11:00:00,21.0,21.08,20.99,21.02,95818.0,19.9086,19.9845,19.8992,19.9276,95818.0
2020-03-17 11:10:00,21.03,21.75,21.03,21.67,231738.0,19.9371,20.6197,19.9371,20.5438,231738.0
2020-03-17 11:20:00,21.64,21.68,21.42,21.52,104954.0,20.5154,20.5533,20.3068,20.4016,104954.0
2020-03-17 11:30:00,21.51,21.64,21.31,21.52,175075.0,20.3921,20.5154,20.2025,20.4016,175075.0
2020-03-17 11:40:00,21.51,21.71,21.47,21.69,133951.0,20.3921,20.5817,20.3542,20.5628,133951.0
2020-03-17 11:50:00,21.7,21.93,21.69,21.91,235043.0,20.5723,20.7903,20.5628,20.7713,235043.0
2020-03-17 12:00:00,21.9,22.19,21.9,22.1,141875.0,20.7619,21.0368,20.7619,20.9515,141875.0
2020-03-17 12:10:00,22.09,22.13,21.98,22.0,148280.0,20.942,20.9799,20.8377,20.8567,148280.0
2020-03-17 12:20:00,22.01,22.01,21.61,21.65,44508.0,20.8661,20.8661,20.4869,20.5249,44508.0
2020-03-17 12:30:00,21.64,21.76,21.54,21.55,48627.0,20.5154,20.6291,20.4206,20.4301,48627.0
2020-03-17 12:40:00,21.56,21.56,21.36,21.36,41709.0,20.4395,20.4395,20.2499,20.2499,41709.0
2020-03-17 12:50:00,21.36,21.54,21.28,21.54,121782.0,20.2499,20.4206,20.1741,20.4206,121782.0
2020-03-17 13:00:00,21.55,21.84,21.43,21.44,138454.0,20.4301,20.705,20.3163,20.3258,138454.0
2020-03-17 13:10:00,21.43,21.51,21.41,21.43,54759.0,20.3163,20.3921,20.2973,20.3163,54759.0
2020-03-17 13:20:00,21.43,21.44,21.3,21.32,50848.0,20.3163,20.3258,20.193,20.212,50848.0
2020-03-17 13:30:00,21.32,21.43,21.3,21.34,74930.0,20.212,20.3163,20.193,20.231,74930.0
2020-03-17 13:40:00,21.33,21.39,21.1,21.17,45612.0,20.2215,20.2784,20.0034,20.0698,45612.0
2020-03-17 13:50:00,21.14,21.38,21.12,21.38,65121.0,20.0414,20.2689,20.0224,20.2689,65121.0
2020-03-17 14:00:00,21.38,21.58,21.37,21.46,74677.0,20.2689,20.4585,20.2594,20.3447,74677.0
2020-03-17 14:10:00,21.47,21.5,21.42,21.46,61409.0,20.3542,20.3827,20.3068,20.3447,61409.0
2020-03-17 14:20:00,21.47,21.49,21.35,21.43,81631.0,20.3542,20.3732,20.2404,20.3163,81631.0
2020-03-17 14:30:00,21.44,21.74,21.43,21.69,503076.0,20.3258,20.6102,20.3163,20.5628,503076.0
2020-03-17 14:40:00,21.71,21.71,21.53,21.6,234309.0,20.5817,20.5817,20.4111,20.4775,234309.0
2020-03-17 14:50:00,21.6,21.7,21.54,21.6,96339.0,20.4775,20.5723,20.4206,20.4775,96339.0
2020-03-17 15:00:00,21.59,21.59,21.31,21.47,70301.0,20.468,20.468,20.2025,20.3542,70301.0
2020-03-17 15:10:00,21.48,21.5,21.27,21.27,50075.0,20.3637,20.3827,20.1646,20.1646,50075.0
2020-03-17 15:20:00,21.27,21.27,21.04,21.07,98549.0,20.1646,20.1646,19.9466,19.975,98549.0
2020-03-17 15:30:00,21.07,21.67,21.05,21.63,393283.0,19.975,20.5438,19.956,20.5059,393283.0
2020-03-17 15:40:00,21.63,21.88,21.47,21.51,236696.0,20.5059,20.7429,20.3542,20.3921,236696.0
2020-03-17 15:50:00,21.51,21.82,21.21,21.7,576111.0,20.3921,20.686,20.1077,20.5723,576111.0
2020-03-18 09:30:00,20.09,20.39,19.88,20.16,215082.0,19.0459,19.3303,18.8468,19.1123,215082.0
2020-03-18 09:40:00,20.15,20.41,19.78,19.86,180539.0,19.1028,19.3493,18.752,18.8279,180539.0
2020-03-18 09:50:00,19.84,20.22,19.69,19.96,251018.0,18.8089,19.1692,18.6667,18.9227,251018.0
2020-03-18 10:00:00,19.96,20.08,19.67,19.68,248624.0,18.9227,19.0365,18.6478,18.6572,248624.0
2020-03-18 10:10:00,19.69,20.15,19.6,19.88,252791.0,18.6667,19.1028,18.5814,18.8468,252791.0
2020-03-18 10:20:00,19.85,19.91,19.51,19.88,136698.0,18.8184,18.8753,18.4961,18.8468,136698.0
2020-03-18 10:30:00,19.9,19.94,19.65,19.76,384089.0,18.8658,18.9037,18.6288,18.7331,384089.0
2020-03-18 10:40:00,19.76,19.85,19.62,19.64,91555.0,18.7331,18.8184,18.6004,18.6193,91555.0
2020-03-18 10:50:00,19.64,19.64,19.0,19.0,128791.0,18.6193,18.6193,18.0126,18.0126,128791.0
2020-03-18 11:00:00,19.0,19.01,18.27,18.28,143186.0,18.0126,18.0221,17.3205,17.33,143186.0
2020-03-18 11:10:00,18.25,18.27,17.72,17.76,275584.0,17.3016,17.3205,16.7991,16.837,275584.0
2020-03-18 11:20:00,17.73,17.84,17.5,17.53,354378.0,16.8086,16.9129,16.5905,16.619,354378.0
2020-03-18 11:30:00,17.52,18.13,17.52,18.02,241004.0,16.6095,17.1878,16.6095,17.0835,241004.0
2020-03-18 11:40:00,18.01,18.46,17.83,18.45,190982.0,17.074,17.5006,16.9034,17.4912,190982.0
2020-03-18 11:50:00,18.46,18.69,18.09,18.09,165506.0,17.5006,17.7187,17.1499,17.1499,165506.0
2020-03-18 12:00:00,18.09,18.43,18.0,18.14,130868.0,17.1499,17.4722,17.0645,17.1973,130868.0
2020-03-18 12:10:00,18.14,18.32,18.02,18.1,218758.0,17.1973,17.3679,17.0835,17.1594,218758.0
2020-03-18 12:20:00,18.09,18.33,18.02,18.11,114866.0,17.1499,17.3774,17.0835,17.1688,114866.0
2020-03-18 12:30:00,18.1,18.18,18.0,18.07,135740.0,17.1594,17.2352,17.0645,17.1309,135740.0
2020-03-18 12:40:00,18.09,18.52,18.0,18.48,164565.0,17.1499,17.5575,17.0645,17.5196,164565.0
2020-03-18 12:50:00,18.48,18.59,18.02,18.03,73896.0,17.5196,17.6239,17.0835,17.093,73896.0
2020-03-18 13:00:00,18.03,18.03,18.03,18.03,0.0,17.093,17.093,17.093,17.093,0.0
2020-03-18 13:10:00,17.84,18.04,17.27,17.3,123394.0,16.9129,17.1025,16.3725,16.4009,123394.0
2020-03-18 13:20:00,17.29,17.29,16.54,16.55,208428.0,16.3914,16.3914,15.6804,15.6899,208428.0
2020-03-18 13:30:00,16.54,16.55,15.84,15.93,337898.0,15.6804,15.6899,15.0168,15.1021,337898.0
2020-03-18 13:40:00,15.95,16.15,15.55,15.98,346624.0,15.1211,15.3107,14.7419,15.1495,346624.0
2020-03-18 13:50:00,15.99,16.59,15.95,16.37,347177.0,15.159,15.7278,15.1211,15.5193,347177.0
2020-03-18 14:00:00,16.38,18.02,16.38,17.78,279872.0,15.5287,17.0835,15.5287,16.856,279872.0
2020-03-18 14:10:00,17.82,18.57,17.79,18.5,291759.0,16.8939,17.6049,16.8655,17.5386,291759.0
2020-03-18 14:20:00,18.51,18.58,18.47,18.48,322360.0,17.548,17.6144,17.5101,17.5196,322360.0
2020-03-18 14:30:00,18.47,18.49,18.1,18.26,185767.0,17.5101,17.5291,17.1594,17.311,185767.0
2020-03-18 14:40:00,18.26,18.29,18.0,18.14,178741.0,17.311,17.3395,17.0645,17.1973,178741.0
2020-03-18 14:50:00,18.14,18.53,18.13,18.53,203944.0,17.1973,17.567,17.1878,17.567,203944.0
2020-03-18 15:00:00,18.52,18.7,18.44,18.51,210144.0,17.5575,17.7282,17.4817,17.548,210144.0
2020-03-18 15:10:00,18.55,18.73,18.41,18.68,252121.0,17.586,17.7566,17.4532,17.7092,252121.0
2020-03-18 15:20:00,18.68,18.76,18.55,18.6,323088.0,17.7092,17.7851,17.586,17.6334,323088.0
2020-03-18 15:30:00,18.6,18.83,18.18,18.54,622710.0,17.6334,17.8514,17.2352,17.5765,622710.0
2020-03-18 15:40:00,18.53,18.66,18.06,18.62,586106.0,17.567,17.6902,17.1214,17.6523,586106.0
2020-03-18 15:50:00,18.63,19.85,18.62,19.54,710419.0,17.6618,18.8184,17.6523,18.5245,710419.0
2020-03-19 09:30:00,19.23,19.45,17.75,17.76,299821.0,18.2306,18.4392,16.8275,16.837,299821.0
2020-03-19 09:40:00,17.77,18.11,17.19,18.02,370394.0,16.8465,17.1688,16.2966,17.0835,370394.0
2020-03-19 09:50:00,18.03,18.44,17.94,18.33,486894.0,17.093,17.4817,17.0077,17.3774,486894.0
2020-03-19 10:00:00,18.36,19.0,18.12,18.76,351546.0,17.4058,18.0126,17.1783,17.7851,351546.0
2020-03-19 10:10:00,18.76,19.68,18.54,19.47,265348.0,17.7851,18.6572,17.5765,18.4582,265348.0
2020-03-19 10:20:00,19.51,19.64,19.13,19.58,142966.0,18.4961,18.6193,18.1358,18.5624,142966.0
2020-03-19 10:30:00,19.59,19.94,19.58,19.84,147603.0,18.5719,18.9037,18.5624,18.8089,147603.0
2020-03-19 10:40:00,19.85,20.14,19.72,19.8,297272.0,18.8184,19.0933,18.6952,18.771,297272.0
2020-03-19 10:50:00,19.8,20.26,19.8,20.18,157587.0,18.771,19.2071,18.771,19.1313,157587.0
2020-03-19 11:00:00,20.18,20.49,20.01,20.04,102637.0,19.1313,19.4251,18.9701,18.9985,102637.0
2020-03-19 11:10:00,20.01,20.03,19.83,19.93,150601.0,18.9701,18.989,18.7994,18.8942,150601.0
2020-03-19 11:20:00,19.95,20.79,19.95,20.78,134026.0,18.9132,19.7096,18.9132,19.7001,134026.0
2020-03-19 11:30:00,20.76,21.07,20.42,20.77,209664.0,19.6811,19.975,19.3588,19.6906,209664.0
2020-03-19 11:40:00,20.76,20.82,20.19,20.34,133161.0,19.6811,19.738,19.1407,19.2829,133161.0
2020-03-19 11:50:00,20.36,20.84,20.29,20.62,202677.0,19.3019,19.757,19.2355,19.5484,202677.0
2020-03-19 12:00:00,20.63,20.79,20.4,20.7,124185.0,19.5579,19.7096,19.3398,19.6242,124185.0
2020-03-19 12:10:00,20.7,20.9,20.52,20.89,112287.0,19.6242,19.8138,19.4536,19.8044,112287.0
2020-03-19 12:20:00,20.89,20.98,20.5,20.98,139382.0,19.8044,19.8897,19.4346,19.8897,139382.0
2020-03-19 12:30:00,20.99,21.03,20.72,20.73,156288.0,19.8992,19.9371,19.6432,19.6527,156288.0
2020-03-19 12:40:00,20.72,20.99,20.63,20.77,160873.0,19.6432,19.8992,19.5579,19.6906,160873.0
2020-03-19 12:50:00,20.77,20.87,20.47,20.86,255243.0,19.6906,19.7854,19.4062,19.7759,255243.0
2020-03-19 13:00:00,20.88,20.96,20.64,20.77,104644.0,19.7949,19.8707,19.5673,19.6906,104644.0
2020-03-19 13:10:00,20.77,21.0,20.76,21.0,124597.0,19.6906,19.9086,19.6811,19.9086,124597.0
2020-03-19 13:20:00,21.0,21.09,20.78,20.8,93893.0,19.9086,19.994,19.7001,19.719,93893.0
2020-03-19 13:30:00,20.8,20.86,20.45,20.48,168166.0,19.719,19.7759,19.3872,19.4157,168166.0
2020-03-19 13:40:00,20.5,20.78,20.48,20.76,118924.0,19.4346,19.7001,19.4157,19.6811,118924.0
2020-03-19 13:50:00,20.75,20.87,20.59,20.71,137896.0,19.6716,19.7854,19.5199,19.6337,137896.0
2020-03-19 14:00:00,20.7,20.9,20.53,20.88,141061.0,19.6242,19.8138,19.4631,19.7949,141061.0
2020-03-19 14:10:00,20.88,21.23,20.79,21.04,183653.0,19.7949,20.1267,19.7096,19.9466,183653.0
2020-03-19 14:20:00,21.04,21.11,20.92,20.97,120817.0,19.9466,20.0129,19.8328,19.8802,120817.0
2020-03-19 14:30:00,20.97,21.07,20.88,20.88,141379.0,19.8802,19.975,19.7949,19.7949,141379.0
2020-03-19 14:40:00,20.87,21.13,20.87,20.97,132684.0,19.7854,20.0319,19.7854,19.8802,132684.0
2020-03-19 14:50:00,20.98,20.99,20.6,20.71,207323.0,19.8897,19.8992,19.5294,19.6337,207323.0
2020-03-19 15:00:00,20.7,20.9,20.69,20.83,117084.0,19.6242,19.8138,19.6147,19.7475,117084.0
2020-03-19 15:10:00,20.84,21.08,20.83,20.98,118305.0,19.757,19.9845,19.7475,19.8897,118305.0
2020-03-19 15:20:00,20.98,21.17,20.94,20.99,133970.0,19.8897,20.0698,19.8518,19.8992,133970.0
2020-03-19 15:30:00,20.99,21.17,20.95,21.01,131450.0,19.8992,20.0698,19.8612,19.9181,131450.0
2020-03-19 15:40:00,21.0,21.1,20.9,21.0,331173.0,19.9086,20.0034,19.8138,19.9086,331173.0
2020-03-19 15:50:00,21.0,21.0,20.26,20.6,407468.0,19.9086,19.9086,19.2071,19.5294,407468.0
2020-03-20 09:30:00,21.04,21.35,20.67,20.68,139918.0,19.9466,20.2404,19.5958,19.6053,139918.0
2020-03-20 09:40:00,20.68,20.74,20.31,20.38,102910.0,19.6053,19.6622,19.2545,19.3209,102910.0
2020-03-20 09:50:00,20.38,21.05,20.37,20.88,78159.0,19.3209,19.956,19.3114,19.7949,78159.0
2020-03-20 10:00:00,20.88,21.03,20.32,20.5,156025.0,19.7949,19.9371,19.264,19.4346,156025.0
2020-03-20 10:10:00,20.51,20.93,20.5,20.84,102129.0,19.4441,19.8423,19.4346,19.757,102129.0
2020-03-20 10:20:00,20.84,20.91,20.51,20.88,88649.0,19.757,19.8233,19.4441,19.7949,88649.0
2020-03-20 10:30:00,20.89,21.12,20.88,21.04,65438.0,19.8044,20.0224,19.7949,19.9466,65438.0
2020-03-20 10:40:00,21.06,21.16,20.97,21.11,79586.0,19.9655,20.0603,19.8802,20.0129,79586.0
2020-03-20 10:50:00,21.13,21.21,21.04,21.15,63326.0,20.0319,20.1077,19.9466,20.0508,63326.0
2020-03-20 11:00:00,21.15,21.31,21.06,21.26,65598.0,20.0508,20.2025,19.9655,20.1551,65598.0
2020-03-20 11:10:00,21.26,21.33,20.93,20.94,63948.0,20.1551,20.2215,19.8423,19.8518,63948.0
2020-03-20 11:20:00,20.93,21.09,20.63,21.03,103803.0,19.8423,19.994,19.5579,19.9371,103803.0
2020-03-20 11:30:00,21.02,21.4,20.97,21.23,126144.0,19.9276,20.2879,19.8802,20.1267,126144.0
2020-03-20 11:40:00,21.24,21.32,21.03,21.1,88547.0,20.1362,20.212,19.9371,20.0034,88547.0
2020-03-20 11:50:00,21.1,21.1,20.65,20.68,142423.0,20.0034,20.0034,19.5768,19.6053,142423.0
2020-03-20 12:00:00,20.67,20.93,20.55,20.57,232334.0,19.5958,19.8423,19.482,19.501,232334.0
2020-03-20 12:10:00,20.53,20.54,20.18,20.23,395867.0,19.4631,19.4725,19.1313,19.1787,395867.0
2020-03-20 12:20:00,20.22,20.41,20.18,20.31,362270.0,19.1692,19.3493,19.1313,19.2545,362270.0
2020-03-20 12:30:00,20.29,20.53,20.05,20.06,139591.0,19.2355,19.4631,19.008,19.0175,139591.0
2020-03-20 12:40:00,20.06,20.2,20.0,20.13,118204.0,19.0175,19.1502,18.9606,19.0839,118204.0
2020-03-20 12:50:00,20.13,20.21,20.01,20.07,185924.0,19.0839,19.1597,18.9701,19.027,185924.0
2020-03-20 13:00:00,20.06,20.3,20.03,20.26,110607.0,19.0175,19.245,18.989,19.2071,110607.0
2020-03-20 13:10:00,20.28,20.56,20.2,20.43,102073.0,19.2261,19.4915,19.1502,19.3683,102073.0
2020-03-20 13:20:00,20.43,20.49,20.27,20.28,211811.0,19.3683,19.4251,19.2166,19.2261,211811.0
2020-03-20 13:30:00,20.29,20.71,20.29,20.66,387689.0,19.2355,19.6337,19.2355,19.5863,387689.0
2020-03-20 13:40:00,20.66,20.66,20.3,20.36,229120.0,19.5863,19.5863,19.245,19.3019,229120.0
2020-03-20 13:50:00,20.35,20.37,20.2,20.33,107619.0,19.2924,19.3114,19.1502,19.2735,107619.0
2020-03-20 14:00:00,20.33,20.33,19.98,20.14,139131.0,19.2735,19.2735,18.9416,19.0933,139131.0
2020-03-20 14:10:00,20.15,20.15,19.82,19.84,105486.0,19.1028,19.1028,18.79,18.8089,105486.0
2020-03-20 14:20:00,19.84,19.91,19.54,19.57,128300.0,18.8089,18.8753,18.5245,18.553,128300.0
2020-03-20 14:30:00,19.58,19.71,19.45,19.48,107201.0,18.5624,18.6857,18.4392,18.4676,107201.0
2020-03-20 14:40:00,19.48,19.59,19.29,19.57,143912.0,18.4676,18.5719,18.2875,18.553,143912.0
2020-03-20 14:50:00,19.58,19.64,19.27,19.38,209264.0,18.5624,18.6193,18.2685,18.3728,209264.0
2020-03-20 15:00:00,19.39,19.63,19.39,19.53,95987.0,18.3823,18.6098,18.3823,18.515,95987.0
2020-03-20 15:10:00,19.52,19.58,19.34,19.4,178839.0,18.5056,18.5624,18.3349,18.3918,178839.0
2020-03-20 15:20:00,19.39,20.09,19.38,20.06,131845.0,18.3823,19.0459,18.3728,19.0175,131845.0
2020-03-20 15:30:00,20.05,20.09,19.65,19.74,193067.0,19.008,19.0459,18.6288,18.7141,193067.0
2020-03-20 15:40:00,19.74,19.77,19.29,19.3,281386.0,18.7141,18.7426,18.2875,18.297,281386.0
2020-03-20 15:50:00,19.3,19.42,19.02,19.13,480922.0,18.297,18.4108,18.0315,18.1358,480922.0
2020-03-23 09:30:00,18.31,18.4,16.73,16.83,299207.0,17.3584,17.4438,15.8605,15.9554,299207.0
2020-03-23 09:40:00,16.94,16.98,16.6,16.84,319213.0,16.0596,16.0976,15.7373,15.9648,319213.0
2020-03-23 09:50:00,16.88,17.3,16.68,17.16,529239.0,16.0028,16.4009,15.8131,16.2682,529239.0
2020-03-23 10:00:00,17.15,17.9,17.14,17.89,341058.0,16.2587,16.9697,16.2492,16.9603,341058.0
2020-03-23 10:10:00,17.88,18.54,17.88,18.05,234993.0,16.9508,17.5765,16.9508,17.1119,234993.0
2020-03-23 10:20:00,18.03,18.05,17.74,17.94,175984.0,17.093,17.1119,16.8181,17.0077,175984.0
2020-03-23 10:30:00,17.93,18.12,17.73,18.04,92616.0,16.9982,17.1783,16.8086,17.1025,92616.0
2020-03-23 10:40:00,18.04,18.14,17.85,17.91,94871.0,17.1025,17.1973,16.9223,16.9792,94871.0
2020-03-23 10:50:00,17.94,18.04,17.54,17.57,138537.0,17.0077,17.1025,16.6285,16.6569,138537.0
2020-03-23 11:00:00,17.57,17.78,17.44,17.67,169460.0,16.6569,16.856,16.5337,16.7517,169460.0
2020-03-23 11:10:00,17.68,17.74,17.43,17.47,101780.0,16.7612,16.8181,16.5242,16.5621,101780.0
2020-03-23 11:20:00,17.47,17.62,17.39,17.39,131651.0,16.5621,16.7043,16.4862,16.4862,131651.0
2020-03-23 11:30:00,17.4,17.76,17.39,17.51,141432.0,16.4957,16.837,16.4862,16.6,141432.0
2020-03-23 11:40:00,17.51,17.63,17.41,17.52,173569.0,16.6,16.7138,16.5052,16.6095,173569.0
2020-03-23 11:50:00,17.51,17.94,17.44,17.9,120790.0,16.6,17.0077,16.5337,16.9697,120790.0
2020-03-23 12:00:00,17.9,18.12,17.76,17.77,75137.0,16.9697,17.1783,16.837,16.8465,75137.0
2020-03-23 12:10:00,17.73,18.13,17.65,18.06,63874.0,16.8086,17.1878,16.7327,17.1214,63874.0
2020-03-23 12:20:00,18.07,18.37,17.93,18.08,213260.0,17.1309,17.4153,16.9982,17.1404,213260.0
2020-03-23 12:30:00,18.05,18.28,17.93,18.2,97545.0,17.1119,17.33,16.9982,17.2542,97545.0
2020-03-23 12:40:00,18.2,18.48,18.14,18.48,55633.0,17.2542,17.5196,17.1973,17.5196,55633.0
2020-03-23 12:50:00,18.47,18.69,18.36,18.6,78659.0,17.5101,17.7187,17.4058,17.6334,78659.0
2020-03-23 13:00:00,18.6,18.7,18.39,18.58,68045.0,17.6334,17.7282,17.4343,17.6144,68045.0
2020-03-23 13:10:00,18.56,19.15,18.56,18.67,151350.0,17.5954,18.1548,17.5954,17.6997,151350.0
2020-03-23 13:20:00,18.69,18.8,18.53,18.59,77189.0,17.7187,17.823,17.567,17.6239,77189.0
2020-03-23 13:30:00,18.55,18.73,18.48,18.49,37238.0,17.586,17.7566,17.5196,17.5291,37238.0
2020-03-23 13:40:00,18.5,18.88,18.45,18.86,91792.0,17.5386,17.8988,17.4912,17.8799,91792.0
2020-03-23 13:50:00,18.86,18.86,18.31,18.46,100855.0,17.8799,17.8799,17.3584,17.5006,100855.0
2020-03-23 14:00:00,18.41,18.94,18.35,18.54,57661.0,17.4532,17.9557,17.3964,17.5765,57661.0
2020-03-23 14:10:00,18.55,18.76,18.24,18.62,66030.0,17.586,17.7851,17.2921,17.6523,66030.0
2020-03-23 14:20:00,18.62,18.78,18.2,18.72,71306.0,17.6523,17.804,17.2542,17.7471,71306.0
2020-03-23 14:30:00,18.69,18.7,18.25,18.51,139731.0,17.7187,17.7282,17.3016,17.548,139731.0
2020-03-23 14:40:00,18.49,18.71,18.42,18.71,71009.0,17.5291,17.7376,17.4627,17.7376,71009.0
2020-03-23 14:50:00,18.7,18.71,18.4,18.51,48061.0,17.7282,17.7376,17.4438,17.548,48061.0
2020-03-23 15:00:00,18.52,18.67,18.47,18.5,76458.0,17.5575,17.6997,17.5101,17.5386,76458.0
2020-03-23 15:10:00,18.5,18.5,18.26,18.29,71071.0,17.5386,17.5386,17.311,17.3395,71071.0
2020-03-23 15:20:00,18.27,18.34,18.13,18.28,110823.0,17.3205,17.3869,17.1878,17.33,110823.0
2020-03-23 15:30:00,18.28,18.53,18.12,18.43,173879.0,17.33,17.567,17.1783,17.4722,173879.0
2020-03-23 15:40:00,18.43,18.5,18.28,18.38,186422.0,17.4722,17.5386,17.33,17.4248,186422.0
2020-03-23 15:50:00,18.34,18.65,18.24,18.5,355587.0,17.3869,17.6808,17.2921,17.5386,355587.0
2020-03-24 09:30:00,20.0,20.54,19.73,20.06,296734.0,18.9606,19.4725,18.7046,19.0175,296734.0
2020-03-24 09:40:00,20.07,20.34,19.85,20.16,160254.0,19.027,19.2829,18.8184,19.1123,160254.0
2020-03-24 09:50:00,20.12,20.42,19.9,20.11,80523.0,19.0744,19.3588,18.8658,19.0649,80523.0
2020-03-24 10:00:00,20.03,20.42,20.0,20.37,72616.0,18.989,19.3588,18.9606,19.3114,72616.0
2020-03-24 10:10:00,20.34,20.37,20.03,20.13,71679.0,19.2829,19.3114,18.989,19.0839,71679.0
2020-03-24 10:20:00,20.11,20.49,19.95,20.37,79107.0,19.0649,19.4251,18.9132,19.3114,79107.0
2020-03-24 10:30:00,20.37,20.48,20.2,20.4,225368.0,19.3114,19.4157,19.1502,19.3398,225368.0
2020-03-24 10:40:00,20.4,20.49,20.08,20.1,53924.0,19.3398,19.4251,19.0365,19.0554,53924.0
2020-03-24 10:50:00,20.09,20.17,19.92,19.92,69609.0,19.0459,19.1218,18.8848,18.8848,69609.0
2020-03-24 11:00:00,20.0,20.08,19.95,20.0,51320.0,18.9606,19.0365,18.9132,18.9606,51320.0
2020-03-24 11:10:00,20.0,20.4,19.99,20.3,70390.0,18.9606,19.3398,18.9511,19.245,70390.0
2020-03-24 11:20:00,20.3,20.58,20.29,20.41,56829.0,19.245,19.5105,19.2355,19.3493,56829.0
2020-03-24 11:30:00,20.41,20.81,20.4,20.79,76545.0,19.3493,19.7285,19.3398,19.7096,76545.0
2020-03-24 11:40:00,20.78,20.88,20.62,20.7,73594.0,19.7001,19.7949,19.5484,19.6242,73594.0
2020-03-24 11:50:00,20.71,20.97,20.63,20.93,55272.0,19.6337,19.8802,19.5579,19.8423,55272.0
2020-03-24 12:00:00,20.94,21.0,20.74,20.79,167730.0,19.8518,19.9086,19.6622,19.7096,167730.0
2020-03-24 12:10:00,20.79,21.0,20.71,20.99,64009.0,19.7096,19.9086,19.6337,19.8992,64009.0
2020-03-24 12:20:00,20.98,21.15,20.9,21.08,175272.0,19.8897,20.0508,19.8138,19.9845,175272.0
2020-03-24 12:30:00,21.08,21.32,21.08,21.27,107356.0,19.9845,20.212,19.9845,20.1646,107356.0
2020-03-24 12:40:00,21.26,21.43,21.08,21.43,89856.0,20.1551,20.3163,19.9845,20.3163,89856.0
2020-03-24 12:50:00,21.43,21.64,21.24,21.43,86739.0,20.3163,20.5154,20.1362,20.3163,86739.0
2020-03-24 13:00:00,21.42,21.46,21.05,21.09,58291.0,20.3068,20.3447,19.956,19.994,58291.0
2020-03-24 13:10:00,21.09,21.13,20.81,20.9,46534.0,19.994,20.0319,19.7285,19.8138,46534.0
2020-03-24 13:20:00,20.89,20.99,20.74,20.88,54858.0,19.8044,19.8992,19.6622,19.7949,54858.0
2020-03-24 13:30:00,20.88,21.31,20.88,21.28,135337.0,19.7949,20.2025,19.7949,20.1741,135337.0
2020-03-24 13:40:00,21.3,21.42,21.01,21.04,67167.0,20.193,20.3068,19.9181,19.9466,67167.0
2020-03-24 13:50:00,21.06,21.22,20.97,21.02,59769.0,19.9655,20.1172,19.8802,19.9276,59769.0
2020-03-24 14:00:00,21.04,21.13,20.91,20.94,72902.0,19.9466,20.0319,19.8233,19.8518,72902.0
2020-03-24 14:10:00,20.93,20.99,20.79,20.98,68849.0,19.8423,19.8992,19.7096,19.8897,68849.0
2020-03-24 14:20:00,20.97,21.14,20.93,21.1,104987.0,19.8802,20.0414,19.8423,20.0034,104987.0
2020-03-24 14:30:00,21.09,21.31,20.94,21.28,63060.0,19.994,20.2025,19.8518,20.1741,63060.0
2020-03-24 14:40:00,21.28,21.34,21.17,21.3,84713.0,20.1741,20.231,20.0698,20.193,84713.0
2020-03-24 14:50:00,21.3,21.66,21.3,21.66,52186.0,20.193,20.5343,20.193,20.5343,52186.0
2020-03-24 15:00:00,21.65,21.67,21.34,21.39,142900.0,20.5249,20.5438,20.231,20.2784,142900.0
2020-03-24 15:10:00,21.38,21.38,21.17,21.3,168450.0,20.2689,20.2689,20.0698,20.193,168450.0
2020-03-24 15:20:00,21.3,21.52,21.27,21.44,176336.0,20.193,20.4016,20.1646,20.3258,176336.0
2020-03-24 15:30:00,21.44,21.58,21.36,21.41,150214.0,20.3258,20.4585,20.2499,20.2973,150214.0
2020-03-24 15:40:00,21.42,21.61,21.4,21.6,126530.0,20.3068,20.4869,20.2879,20.4775,126530.0
2020-03-24 15:50:00,21.6,21.89,21.56,21.83,735339.0,20.4775,20.7524,20.4395,20.6955,735339.0
2020-03-25 09:30:00,22.83,24.3,22.23,24.3,315581.0,21.6435,23.0371,21.0747,23.0371,315581.0
2020-03-25 09:40:00,24.35,24.58,23.32,23.37,312051.0,23.0845,23.3026,22.1081,22.1555,312051.0
2020-03-25 09:50:00,23.39,23.53,22.66,22.79,226017.0,22.1744,22.3072,21.4824,21.6056,226017.0
2020-03-25 10:00:00,22.75,22.94,22.37,22.64,267924.0,21.5677,21.7478,21.2074,21.4634,267924.0
2020-03-25 10:10:00,22.66,22.86,22.3,22.46,191906.0,21.4824,21.672,21.1411,21.2928,191906.0
2020-03-25 10:20:00,22.47,22.68,22.24,22.62,279959.0,21.3022,21.5013,21.0842,21.4444,279959.0
2020-03-25 10:30:00,22.65,23.3,22.61,23.26,251352.0,21.4729,22.0891,21.435,22.0512,251352.0
2020-03-25 10:40:00,23.26,23.53,23.17,23.4,390246.0,22.0512,22.3072,21.9659,22.1839,390246.0
2020-03-25 10:50:00,23.4,23.87,23.35,23.59,226933.0,22.1839,22.6295,22.1365,22.364,226933.0
2020-03-25 11:00:00,23.61,23.78,23.45,23.65,160024.0,22.383,22.5442,22.2313,22.4209,160024.0
2020-03-25 11:10:00,23.63,23.79,23.52,23.75,213005.0,22.402,22.5536,22.2977,22.5157,213005.0
2020-03-25 11:20:00,23.74,23.93,23.67,23.8,175102.0,22.5062,22.6864,22.4399,22.5631,175102.0
2020-03-25 11:30:00,23.77,24.22,23.73,24.2,115054.0,22.5347,22.9613,22.4968,22.9423,115054.0
2020-03-25 11:40:00,24.23,24.49,23.91,24.09,150299.0,22.9708,23.2173,22.6674,22.8381,150299.0
2020-03-25 11:50:00,24.13,24.17,23.92,24.12,127370.0,22.876,22.9139,22.6769,22.8665,127370.0
2020-03-25 12:00:00,24.14,24.31,24.07,24.11,150062.0,22.8855,23.0466,22.8191,22.857,150062.0
2020-03-25 12:10:00,24.09,24.21,24.01,24.08,112577.0,22.8381,22.9518,22.7622,22.8286,112577.0
2020-03-25 12:20:00,24.09,24.29,24.08,24.15,127414.0,22.8381,23.0277,22.8286,22.8949,127414.0
2020-03-25 12:30:00,24.17,24.38,24.06,24.35,190464.0,22.9139,23.113,22.8096,23.0845,190464.0
2020-03-25 12:40:00,24.35,24.95,24.27,24.93,117695.0,23.0845,23.6534,23.0087,23.6344,117695.0
2020-03-25 12:50:00,24.92,25.03,24.46,24.73,110937.0,23.6249,23.7292,23.1888,23.4448,110937.0
2020-03-25 13:00:00,24.67,25.0,24.6,24.98,72421.0,23.3879,23.7008,23.3215,23.6818,72421.0
2020-03-25 13:10:00,24.99,25.14,24.83,25.1,90883.0,23.6913,23.8335,23.5396,23.7956,90883.0
2020-03-25 13:20:00,25.08,25.11,24.9,25.04,83502.0,23.7766,23.805,23.606,23.7387,83502.0
2020-03-25 13:30:00,25.03,25.12,24.73,25.08,72367.0,23.7292,23.8145,23.4448,23.7766,72367.0
2020-03-25 13:40:00,25.08,25.14,24.74,24.76,153374.0,23.7766,23.8335,23.4543,23.4732,153374.0
2020-03-25 13:50:00,24.75,24.84,24.47,24.58,115673.0,23.4638,23.5491,23.1983,23.3026,115673.0
2020-03-25 14:00:00,24.59,24.71,24.02,24.21,117480.0,23.3121,23.4258,22.7717,22.9518,117480.0
2020-03-25 14:10:00,24.28,24.79,24.21,24.72,72842.0,23.0182,23.5017,22.9518,23.4353,72842.0
2020-03-25 14:20:00,24.71,24.83,24.4,24.49,87748.0,23.4258,23.5396,23.1319,23.2173,87748.0
2020-03-25 14:30:00,24.46,24.47,24.01,24.19,117208.0,23.1888,23.1983,22.7622,22.9329,117208.0
2020-03-25 14:40:00,24.18,24.39,23.97,24.28,69505.0,22.9234,23.1225,22.7243,23.0182,69505.0
2020-03-25 14:50:00,24.3,24.37,24.03,24.21,86847.0,23.0371,23.1035,22.7812,22.9518,86847.0
2020-03-25 15:00:00,24.18,24.33,24.09,24.24,99382.0,22.9234,23.0656,22.8381,22.9803,99382.0
2020-03-25 15:10:00,24.24,24.37,24.15,24.16,96165.0,22.9803,23.1035,22.8949,22.9044,96165.0
2020-03-25 15:20:00,24.16,24.26,23.95,23.95,96295.0,22.9044,22.9992,22.7053,22.7053,96295.0
2020-03-25 15:30:00,23.95,24.29,23.91,24.07,184149.0,22.7053,23.0277,22.6674,22.8191,184149.0
2020-03-25 15:40:00,24.06,24.12,23.29,23.49,297397.0,22.8096,22.8665,22.0796,22.2692,297397.0
2020-03-25 15:50:00,23.49,24.13,23.3,23.99,803303.0,22.2692,22.876,22.0891,22.7432,803303.0
2020-03-26 09:30:00,24.25,25.0,24.18,24.58,306593.0,22.9897,23.7008,22.9234,23.3026,306593.0
2020-03-26 09:40:00,24.55,24.98,24.06,24.6,258701.0,23.2741,23.6818,22.8096,23.3215,258701.0
2020-03-26 09:50:00,24.57,25.94,24.24,25.76,220697.0,23.2931,24.5919,22.9803,24.4213,220697.0
2020-03-26 10:00:00,25.87,25.9,25.48,25.75,228605.0,24.5255,24.554,24.1558,24.4118,228605.0
2020-03-26 10:10:00,25.75,26.36,25.56,26.36,228113.0,24.4118,24.9901,24.2317,24.9901,228113.0
2020-03-26 10:20:00,26.37,26.37,25.68,25.92,140374.0,24.9996,24.9996,24.3454,24.5729,140374.0
2020-03-26 10:30:00,25.89,25.95,25.61,25.85,127052.0,24.5445,24.6014,24.2791,24.5066,127052.0
2020-03-26 10:40:00,25.8,26.19,25.69,25.87,234624.0,24.4592,24.8289,24.3549,24.5255,234624.0
2020-03-26 10:50:00,25.87,26.21,25.81,26.06,114340.0,24.5255,24.8479,24.4687,24.7057,114340.0
2020-03-26 11:00:00,26.06,26.21,25.79,25.92,106338.0,24.7057,24.8479,24.4497,24.5729,106338.0
2020-03-26 11:10:00,25.92,26.03,25.6,25.99,67772.0,24.5729,24.6772,24.2696,24.6393,67772.0
2020-03-26 11:20:00,26.0,26.09,25.82,26.01,149621.0,24.6488,24.7341,24.4781,24.6583,149621.0
2020-03-26 11:30:00,26.06,26.1,25.8,25.82,112504.0,24.7057,24.7436,24.4592,24.4781,112504.0
2020-03-26 11:40:00,25.84,26.08,25.8,26.07,296500.0,24.4971,24.7246,24.4592,24.7152,296500.0
2020-03-26 11:50:00,26.07,26.18,25.84,26.02,76384.0,24.7152,24.8194,24.4971,24.6678,76384.0
2020-03-26 12:00:00,26.01,26.15,25.82,25.9,176601.0,24.6583,24.791,24.4781,24.554,176601.0
2020-03-26 12:10:00,25.88,25.9,25.63,25.74,79500.0,24.535,24.554,24.298,24.4023,79500.0
2020-03-26 12:20:00,25.75,25.95,25.68,25.82,107663.0,24.4118,24.6014,24.3454,24.4781,107663.0
2020-03-26 12:30:00,25.82,25.97,25.77,25.92,118435.0,24.4781,24.6203,24.4307,24.5729,118435.0
2020-03-26 12:40:00,25.9,25.96,25.81,25.94,163007.0,24.554,24.6109,24.4687,24.5919,163007.0
2020-03-26 12:50:00,25.95,25.96,25.83,25.84,102364.0,24.6014,24.6109,24.4876,24.4971,102364.0
2020-03-26 13:00:00,25.83,25.88,25.53,25.54,42441.0,24.4876,24.535,24.2032,24.2127,42441.0
2020-03-26 13:10:00,25.58,25.69,25.31,25.43,88362.0,24.2506,24.3549,23.9946,24.1084,88362.0
2020-03-26 13:20:00,25.42,25.42,25.1,25.2,80303.0,24.0989,24.0989,23.7956,23.8904,80303.0
2020-03-26 13:30:00,25.22,25.26,24.96,25.2,217549.0,23.9093,23.9472,23.6628,23.8904,217549.0
2020-03-26 13:40:00,25.19,25.29,25.04,25.24,66350.0,23.8809,23.9757,23.7387,23.9283,66350.0
2020-03-26 13:50:00,25.25,25.27,25.11,25.22,99748.0,23.9378,23.9567,23.805,23.9093,99748.0
2020-03-26 14:00:00,25.22,25.3,25.1,25.21,57461.0,23.9093,23.9852,23.7956,23.8998,57461.0
2020-03-26 14:10:00,25.21,25.26,25.08,25.15,97757.0,23.8998,23.9472,23.7766,23.843,97757.0
2020-03-26 14:20:00,25.13,25.36,25.1,25.32,111476.0,23.824,24.0421,23.7956,24.0041,111476.0
2020-03-26 14:30:00,25.34,25.66,25.34,25.5,236259.0,24.0231,24.3265,24.0231,24.1748,236259.0
2020-03-26 14:40:00,25.48,25.57,25.3,25.39,173886.0,24.1558,24.2411,23.9852,24.0705,173886.0
2020-03-26 14:50:00,25.39,25.43,25.25,25.37,208057.0,24.0705,24.1084,23.9378,24.0515,208057.0
2020-03-26 15:00:00,25.36,25.5,25.36,25.46,161916.0,24.0421,24.1748,24.0421,24.1369,161916.0
2020-03-26 15:10:00,25.46,25.53,25.36,25.41,269723.0,24.1369,24.2032,24.0421,24.0895,269723.0
2020-03-26 15:20:00,25.39,25.52,25.36,25.46,369282.0,24.0705,24.1937,24.0421,24.1369,369282.0
2020-03-26 15:30:00,25.45,25.55,25.22,25.33,354790.0,24.1274,24.2222,23.9093,24.0136,354790.0
2020-03-26 15:40:00,25.36,25.51,25.3,25.41,653739.0,24.0421,24.1843,23.9852,24.0895,653739.0
2020-03-26 15:50:00,25.42,25.6,25.4,25.56,740857.0,24.0989,24.2696,24.08,24.2317,740857.0
2020-03-27 09:30:00,24.5,24.75,23.0,24.15,426805.0,23.2267,23.4638,21.8047,22.8949,426805.0
2020-03-27 09:40:00,24.14,24.47,23.99,24.43,127807.0,22.8855,23.1983,22.7432,23.1604,127807.0
2020-03-27 09:50:00,24.43,24.71,24.33,24.56,94937.0,23.1604,23.4258,23.0656,23.2836,94937.0
2020-03-27 10:00:00,24.47,24.89,24.3,24.66,71211.0,23.1983,23.5965,23.0371,23.3784,71211.0
2020-03-27 10:10:00,24.58,24.8,24.41,24.41,79185.0,23.3026,23.5112,23.1414,23.1414,79185.0
2020-03-27 10:20:00,24.4,24.62,24.4,24.49,48913.0,23.1319,23.3405,23.1319,23.2173,48913.0
2020-03-27 10:30:00,24.48,24.51,24.18,24.18,55403.0,23.2078,23.2362,22.9234,22.9234,55403.0
2020-03-27 10:40:00,24.17,24.28,24.09,24.18,130408.0,22.9139,23.0182,22.8381,22.9234,130408.0
2020-03-27 10:50:00,24.17,24.49,24.12,24.48,54884.0,22.9139,23.2173,22.8665,23.2078,54884.0
2020-03-27 11:00:00,24.49,24.63,24.47,24.52,55964.0,23.2173,23.35,23.1983,23.2457,55964.0
2020-03-27 11:10:00,24.5,24.65,24.39,24.6,57017.0,23.2267,23.3689,23.1225,23.3215,57017.0
2020-03-27 11:20:00,24.61,24.61,24.28,24.44,115657.0,23.331,23.331,23.0182,23.1699,115657.0
2020-03-27 11:30:00,24.42,24.47,24.34,24.45,75184.0,23.1509,23.1983,23.0751,23.1793,75184.0
2020-03-27 11:40:00,24.42,24.44,24.3,24.32,48473.0,23.1509,23.1699,23.0371,23.0561,48473.0
2020-03-27 11:50:00,24.32,24.4,24.26,24.3,66536.0,23.0561,23.1319,22.9992,23.0371,66536.0
2020-03-27 12:00:00,24.3,24.42,24.29,24.3,134715.0,23.0371,23.1509,23.0277,23.0371,134715.0
2020-03-27 12:10:00,24.3,24.4,24.3,24.39,23323.0,23.0371,23.1319,23.0371,23.1225,23323.0
2020-03-27 12:20:00,24.39,24.43,24.3,24.33,72266.0,23.1225,23.1604,23.0371,23.0656,72266.0
2020-03-27 12:30:00,24.32,24.39,24.3,24.35,94201.0,23.0561,23.1225,23.0371,23.0845,94201.0
2020-03-27 12:40:00,24.36,24.41,24.32,24.32,19584.0,23.094,23.1414,23.0561,23.0561,19584.0
2020-03-27 12:50:00,24.34,24.37,24.3,24.35,41275.0,23.0751,23.1035,23.0371,23.0845,41275.0
2020-03-27 13:00:00,24.35,24.48,24.31,24.35,50247.0,23.0845,23.2078,23.0466,23.0845,50247.0
2020-03-27 13:10:00,24.36,24.37,24.35,24.36,29393.0,23.094,23.1035,23.0845,23.094,29393.0
2020-03-27 13:20:00,24.36,24.45,24.28,24.34,59972.0,23.094,23.1793,23.0182,23.0751,59972.0
2020-03-27 13:30:00,24.34,24.73,24.28,24.65,62950.0,23.0751,23.4448,23.0182,23.3689,62950.0
2020-03-27 13:40:00,24.66,24.72,24.48,24.62,42021.0,23.3784,23.4353,23.2078,23.3405,42021.0
2020-03-27 13:50:00,24.62,24.64,24.36,24.5,55027.0,23.3405,23.3595,23.094,23.2267,55027.0
2020-03-27 14:00:00,24.5,24.51,24.34,24.5,74692.0,23.2267,23.2362,23.0751,23.2267,74692.0
2020-03-27 14:10:00,24.5,24.51,24.5,24.51,45023.0,23.2267,23.2362,23.2267,23.2362,45023.0
2020-03-27 14:20:00,24.5,24.51,24.4,24.44,108989.0,23.2267,23.2362,23.1319,23.1699,108989.0
2020-03-27 14:30:00,24.43,24.44,24.26,24.34,192479.0,23.1604,23.1699,22.9992,23.0751,192479.0
2020-03-27 14:40:00,24.34,24.35,24.13,24.22,86584.0,23.0751,23.0845,22.876,22.9613,86584.0
2020-03-27 14:50:00,24.22,24.42,24.12,24.42,130675.0,22.9613,23.1509,22.8665,23.1509,130675.0
2020-03-27 15:00:00,24.42,24.57,24.38,24.54,79575.0,23.1509,23.2931,23.113,23.2647,79575.0
2020-03-27 15:10:00,24.52,24.58,24.49,24.51,103640.0,23.2457,23.3026,23.2173,23.2362,103640.0
2020-03-27 15:20:00,24.51,24.63,24.48,24.55,79616.0,23.2362,23.35,23.2078,23.2741,79616.0
2020-03-27 15:30:00,24.55,24.55,24.4,24.5,146872.0,23.2741,23.2741,23.1319,23.2267,146872.0
2020-03-27 15:40:00,24.5,24.54,24.35,24.46,425666.0,23.2267,23.2647,23.0845,23.1888,425666.0
2020-03-27 15:50:00,24.47,24.56,24.45,24.56,361937.0,23.1983,23.2836,23.1793,23.2836,361937.0
2020-03-30 09:30:00,24.16,24.38,23.8,23.8,197409.0,22.9044,23.113,22.5631,22.5631,197409.0
2020-03-30 09:40:00,23.77,23.8,23.5,23.62,175373.0,22.5347,22.5631,22.2787,22.3925,175373.0
2020-03-30 09:50:00,23.65,23.86,23.58,23.72,98524.0,22.4209,22.62,22.3546,22.4873,98524.0
2020-03-30 10:00:00,23.72,23.77,23.51,23.67,81131.0,22.4873,22.5347,22.2882,22.4399,81131.0
2020-03-30 10:10:00,23.66,23.81,23.5,23.72,142540.0,22.4304,22.5726,22.2787,22.4873,142540.0
2020-03-30 10:20:00,23.71,23.76,23.54,23.58,137451.0,22.4778,22.5252,22.3166,22.3546,137451.0
2020-03-30 10:30:00,23.58,23.83,23.54,23.6,89219.0,22.3546,22.5916,22.3166,22.3735,89219.0
2020-03-30 10:40:00,23.6,23.77,23.59,23.67,73060.0,22.3735,22.5347,22.364,22.4399,73060.0
2020-03-30 10:50:00,23.67,23.67,23.32,23.53,89872.0,22.4399,22.4399,22.1081,22.3072,89872.0
2020-03-30 11:00:00,23.54,23.67,23.4,23.64,56729.0,22.3166,22.4399,22.1839,22.4114,56729.0
2020-03-30 11:10:00,23.63,23.89,23.62,23.89,95640.0,22.402,22.6484,22.3925,22.6484,95640.0
2020-03-30 11:20:00,23.89,23.93,23.75,23.75,58725.0,22.6484,22.6864,22.5157,22.5157,58725.0
2020-03-30 11:30:00,23.74,23.77,23.59,23.71,71949.0,22.5062,22.5347,22.364,22.4778,71949.0
2020-03-30 11:40:00,23.69,23.83,23.64,23.67,55876.0,22.4588,22.5916,22.4114,22.4399,55876.0
2020-03-30 11:50:00,23.66,23.78,23.65,23.68,40135.0,22.4304,22.5442,22.4209,22.4494,40135.0
2020-03-30 12:00:00,23.7,23.73,23.61,23.66,49976.0,22.4683,22.4968,22.383,22.4304,49976.0
2020-03-30 12:10:00,23.66,23.73,23.52,23.69,49683.0,22.4304,22.4968,22.2977,22.4588,49683.0
2020-03-30 12:20:00,23.65,23.69,23.6,23.61,26842.0,22.4209,22.4588,22.3735,22.383,26842.0
2020-03-30 12:30:00,23.6,23.66,23.49,23.63,37651.0,22.3735,22.4304,22.2692,22.402,37651.0
2020-03-30 12:40:00,23.62,23.65,23.48,23.64,38806.0,22.3925,22.4209,22.2598,22.4114,38806.0
2020-03-30 12:50:00,23.66,23.68,23.56,23.65,44898.0,22.4304,22.4494,22.3356,22.4209,44898.0
2020-03-30 13:00:00,23.65,23.9,23.6,23.67,94576.0,22.4209,22.6579,22.3735,22.4399,94576.0
2020-03-30 13:10:00,23.69,23.74,23.63,23.71,74996.0,22.4588,22.5062,22.402,22.4778,74996.0
2020-03-30 13:20:00,23.71,23.77,23.62,23.69,127414.0,22.4778,22.5347,22.3925,22.4588,127414.0
2020-03-30 13:30:00,23.68,23.87,23.65,23.87,98708.0,22.4494,22.6295,22.4209,22.6295,98708.0
2020-03-30 13:40:00,23.86,23.93,23.78,23.92,61870.0,22.62,22.6864,22.5442,22.6769,61870.0
2020-03-30 13:50:00,23.92,23.93,23.85,23.88,44307.0,22.6769,22.6864,22.6105,22.639,44307.0
2020-03-30 14:00:00,23.87,24.0,23.86,23.89,94073.0,22.6295,22.7527,22.62,22.6484,94073.0
2020-03-30 14:10:00,23.89,23.9,23.88,23.89,74679.0,22.6484,22.6579,22.639,22.6484,74679.0
2020-03-30 14:20:00,23.89,23.98,23.87,23.98,102398.0,22.6484,22.7338,22.6295,22.7338,102398.0
2020-03-30 14:30:00,23.98,24.07,23.91,23.92,107761.0,22.7338,22.8191,22.6674,22.6769,107761.0
2020-03-30 14:40:00,23.92,24.04,23.88,24.0,55609.0,22.6769,22.7907,22.639,22.7527,55609.0
2020-03-30 14:50:00,24.0,24.12,23.95,24.03,66366.0,22.7527,22.8665,22.7053,22.7812,66366.0
2020-03-30 15:00:00,24.03,24.22,24.0,24.13,100607.0,22.7812,22.9613,22.7527,22.876,100607.0
2020-03-30 15:10:00,24.13,24.22,24.06,24.13,99375.0,22.876,22.9613,22.8096,22.876,99375.0
2020-03-30 15:20:00,24.13,24.22,24.12,24.13,102692.0,22.876,22.9613,22.8665,22.876,102692.0
2020-03-30 15:30:00,24.13,24.32,24.12,24.32,132581.0,22.876,23.0561,22.8665,23.0561,132581.0
2020-03-30 15:40:00,24.32,24.48,24.3,24.48,169113.0,23.0561,23.2078,23.0371,23.2078,169113.0
2020-03-30 15:50:00,24.48,24.87,24.48,24.52,427848.0,23.2078,23.5775,23.2078,23.2457,427848.0
2020-03-31 09:30:00,24.47,24.9,24.27,24.57,78747.0,23.1983,23.606,23.0087,23.2931,78747.0
2020-03-31 09:40:00,24.62,25.01,24.62,24.66,93292.0,23.3405,23.7102,23.3405,23.3784,93292.0
2020-03-31 09:50:00,24.65,24.82,24.61,24.82,45403.0,23.3689,23.5301,23.331,23.5301,45403.0
2020-03-31 10:00:00,24.83,25.22,24.75,25.18,106205.0,23.5396,23.9093,23.4638,23.8714,106205.0
2020-03-31 10:10:00,25.16,25.41,25.09,25.23,170032.0,23.8524,24.0895,23.7861,23.9188,170032.0
2020-03-31 10:20:00,25.26,25.37,25.04,25.19,146436.0,23.9472,24.0515,23.7387,23.8809,146436.0
2020-03-31 10:30:00,25.13,25.19,25.04,25.1,70634.0,23.824,23.8809,23.7387,23.7956,70634.0
2020-03-31 10:40:00,25.1,25.16,24.93,25.05,81928.0,23.7956,23.8524,23.6344,23.7482,81928.0
2020-03-31 10:50:00,25.06,25.17,25.01,25.06,47287.0,23.7576,23.8619,23.7102,23.7576,47287.0
2020-03-31 11:00:00,25.07,25.11,24.88,25.06,64758.0,23.7671,23.805,23.587,23.7576,64758.0
2020-03-31 11:10:00,25.07,25.13,24.91,24.98,57598.0,23.7671,23.824,23.6154,23.6818,57598.0
2020-03-31 11:20:00,24.98,25.06,24.9,25.02,73282.0,23.6818,23.7576,23.606,23.7197,73282.0
2020-03-31 11:30:00,25.01,25.07,24.93,24.97,41513.0,23.7102,23.7671,23.6344,23.6723,41513.0
2020-03-31 11:40:00,24.96,25.04,24.89,24.99,51454.0,23.6628,23.7387,23.5965,23.6913,51454.0
2020-03-31 11:50:00,24.99,25.02,24.88,24.96,45451.0,23.6913,23.7197,23.587,23.6628,45451.0
2020-03-31 12:00:00,24.96,25.05,24.95,25.03,41690.0,23.6628,23.7482,23.6534,23.7292,41690.0
2020-03-31 12:10:00,25.03,25.07,24.94,25.05,45794.0,23.7292,23.7671,23.6439,23.7482,45794.0
2020-03-31 12:20:00,25.05,25.06,24.7,24.84,72208.0,23.7482,23.7576,23.4164,23.5491,72208.0
2020-03-31 12:30:00,24.85,24.85,24.61,24.61,43222.0,23.5586,23.5586,23.331,23.331,43222.0
2020-03-31 12:40:00,24.61,24.66,24.46,24.59,151270.0,23.331,23.3784,23.1888,23.3121,151270.0
2020-03-31 12:50:00,24.61,24.64,24.49,24.52,27426.0,23.331,23.3595,23.2173,23.2457,27426.0
2020-03-31 13:00:00,24.49,24.58,24.14,24.23,105755.0,23.2173,23.3026,22.8855,22.9708,105755.0
2020-03-31 13:10:00,24.21,24.25,23.8,23.95,264965.0,22.9518,22.9897,22.5631,22.7053,264965.0
2020-03-31 13:20:00,23.95,24.01,23.67,23.95,84138.0,22.7053,22.7622,22.4399,22.7053,84138.0
2020-03-31 13:30:00,23.96,24.01,23.9,23.98,59613.0,22.7148,22.7622,22.6579,22.7338,59613.0
2020-03-31 13:40:00,23.98,24.19,23.98,24.14,106379.0,22.7338,22.9329,22.7338,22.8855,106379.0
2020-03-31 13:50:00,24.13,24.18,24.02,24.09,66195.0,22.876,22.9234,22.7717,22.8381,66195.0
2020-03-31 14:00:00,24.08,24.1,23.95,24.02,62877.0,22.8286,22.8475,22.7053,22.7717,62877.0
2020-03-31 14:10:00,24.0,24.07,23.85,23.87,44784.0,22.7527,22.8191,22.6105,22.6295,44784.0
2020-03-31 14:20:00,23.88,24.04,23.8,23.95,52589.0,22.639,22.7907,22.5631,22.7053,52589.0
2020-03-31 14:30:00,23.93,23.95,23.8,23.86,63703.0,22.6864,22.7053,22.5631,22.62,63703.0
2020-03-31 14:40:00,23.84,23.94,23.81,23.89,49818.0,22.601,22.6958,22.5726,22.6484,49818.0
2020-03-31 14:50:00,23.92,23.92,23.77,23.82,60640.0,22.6769,22.6769,22.5347,22.5821,60640.0
2020-03-31 15:00:00,23.83,23.86,23.71,23.73,77990.0,22.5916,22.62,22.4778,22.4968,77990.0
2020-03-31 15:10:00,23.71,23.72,23.51,23.52,73008.0,22.4778,22.4873,22.2882,22.2977,73008.0
2020-03-31 15:20:00,23.52,23.57,23.41,23.44,91127.0,22.2977,22.3451,22.1934,22.2218,91127.0
2020-03-31 15:30:00,23.45,23.5,23.31,23.42,172074.0,22.2313,22.2787,22.0986,22.2029,172074.0
2020-03-31 15:40:00,23.41,23.57,23.33,23.35,104273.0,22.1934,22.3451,22.1175,22.1365,104273.0
2020-03-31 15:50:00,23.35,23.74,23.34,23.45,442382.0,22.1365,22.5062,22.127,22.2313,442382.0
2020-04-01 09:30:00,22.05,22.26,21.12,21.66,187701.0,20.9041,21.1032,20.0224,20.5343,187701.0
2020-04-01 09:40:00,21.64,22.07,21.57,21.67,179032.0,20.5154,20.923,20.449,20.5438,179032.0
2020-04-01 09:50:00,21.67,21.8,21.55,21.66,96391.0,20.5438,20.6671,20.4301,20.5343,96391.0
2020-04-01 10:00:00,21.66,21.66,21.28,21.44,108521.0,20.5343,20.5343,20.1741,20.3258,108521.0
2020-04-01 10:10:00,21.44,21.99,21.36,21.91,129315.0,20.3258,20.8472,20.2499,20.7713,129315.0
2020-04-01 10:20:00,21.92,22.06,21.64,21.84,145606.0,20.7808,20.9136,20.5154,20.705,145606.0
2020-04-01 10:30:00,21.81,22.14,21.71,21.9,65490.0,20.6765,20.9894,20.5817,20.7619,65490.0
2020-04-01 10:40:00,21.9,21.91,21.69,21.82,77759.0,20.7619,20.7713,20.5628,20.686,77759.0
2020-04-01 10:50:00,21.83,21.85,21.72,21.78,80263.0,20.6955,20.7145,20.5912,20.6481,80263.0
2020-04-01 11:00:00,21.78,21.89,21.65,21.7,80477.0,20.6481,20.7524,20.5249,20.5723,80477.0
2020-04-01 11:10:00,21.68,21.77,21.57,21.63,55972.0,20.5533,20.6386,20.449,20.5059,55972.0
2020-04-01 11:20:00,21.6,21.66,21.5,21.5,60955.0,20.4775,20.5343,20.3827,20.3827,60955.0
2020-04-01 11:30:00,21.51,21.51,21.3,21.43,89998.0,20.3921,20.3921,20.193,20.3163,89998.0
2020-04-01 11:40:00,21.43,21.53,21.4,21.53,158995.0,20.3163,20.4111,20.2879,20.4111,158995.0
2020-04-01 11:50:00,21.53,21.6,21.44,21.53,148085.0,20.4111,20.4775,20.3258,20.4111,148085.0
2020-04-01 12:00:00,21.53,21.63,21.47,21.59,169258.0,20.4111,20.5059,20.3542,20.468,169258.0
2020-04-01 12:10:00,21.59,21.73,21.57,21.61,153562.0,20.468,20.6007,20.449,20.4869,153562.0
2020-04-01 12:20:00,21.62,21.72,21.61,21.63,85439.0,20.4964,20.5912,20.4869,20.5059,85439.0
2020-04-01 12:30:00,21.64,21.71,21.6,21.63,64570.0,20.5154,20.5817,20.4775,20.5059,64570.0
2020-04-01 12:40:00,21.65,21.72,21.6,21.7,144690.0,20.5249,20.5912,20.4775,20.5723,144690.0
2020-04-01 12:50:00,21.7,21.72,21.66,21.68,32364.0,20.5723,20.5912,20.5343,20.5533,32364.0
2020-04-01 13:00:00,21.69,21.73,21.62,21.7,34234.0,20.5628,20.6007,20.4964,20.5723,34234.0
2020-04-01 13:10:00,21.69,21.74,21.67,21.73,28516.0,20.5628,20.6102,20.5438,20.6007,28516.0
2020-04-01 13:20:00,21.73,21.88,21.73,21.86,61888.0,20.6007,20.7429,20.6007,20.7239,61888.0
2020-04-01 13:30:00,21.89,21.89,21.68,21.78,33639.0,20.7524,20.7524,20.5533,20.6481,33639.0
2020-04-01 13:40:00,21.81,22.03,21.8,21.92,47554.0,20.6765,20.8851,20.6671,20.7808,47554.0
2020-04-01 13:50:00,21.92,22.07,21.88,21.97,35956.0,20.7808,20.923,20.7429,20.8282,35956.0
2020-04-01 14:00:00,21.96,21.97,21.76,21.82,60625.0,20.8187,20.8282,20.6291,20.686,60625.0
2020-04-01 14:10:00,21.82,21.86,21.63,21.71,26697.0,20.686,20.7239,20.5059,20.5817,26697.0
2020-04-01 14:20:00,21.73,21.76,21.61,21.69,49512.0,20.6007,20.6291,20.4869,20.5628,49512.0
2020-04-01 14:30:00,21.71,21.79,21.61,21.74,94426.0,20.5817,20.6576,20.4869,20.6102,94426.0
2020-04-01 14:40:00,21.73,21.87,21.69,21.78,45015.0,20.6007,20.7334,20.5628,20.6481,45015.0
2020-04-01 14:50:00,21.77,21.79,21.64,21.68,88018.0,20.6386,20.6576,20.5154,20.5533,88018.0
2020-04-01 15:00:00,21.67,21.73,21.58,21.64,77683.0,20.5438,20.6007,20.4585,20.5154,77683.0
2020-04-01 15:10:00,21.64,21.81,21.64,21.79,54003.0,20.5154,20.6765,20.5154,20.6576,54003.0
2020-04-01 15:20:00,21.79,21.79,21.68,21.69,64759.0,20.6576,20.6576,20.5533,20.5628,64759.0
2020-04-01 15:30:00,21.69,21.75,21.66,21.67,84832.0,20.5628,20.6197,20.5343,20.5438,84832.0
2020-04-01 15:40:00,21.66,21.82,21.66,21.82,111432.0,20.5343,20.686,20.5343,20.686,111432.0
2020-04-01 15:50:00,21.82,21.93,21.72,21.91,416864.0,20.686,20.7903,20.5912,20.7713,416864.0
2020-04-02 09:30:00,21.6,21.9,21.58,21.74,92091.0,20.4775,20.7619,20.4585,20.6102,92091.0
2020-04-02 09:40:00,21.76,21.9,21.38,21.38,53383.0,20.6291,20.7619,20.2689,20.2689,53383.0
2020-04-02 09:50:00,21.4,21.57,21.38,21.38,91383.0,20.2879,20.449,20.2689,20.2689,91383.0
2020-04-02 10:00:00,21.39,21.74,21.35,21.74,33320.0,20.2784,20.6102,20.2404,20.6102,33320.0
2020-04-02 10:10:00,21.74,21.84,21.56,21.66,85940.0,20.6102,20.705,20.4395,20.5343,85940.0
2020-04-02 10:20:00,21.66,21.79,21.58,21.65,52614.0,20.5343,20.6576,20.4585,20.5249,52614.0
2020-04-02 10:30:00,21.64,22.05,21.63,21.99,103842.0,20.5154,20.9041,20.5059,20.8472,103842.0
2020-04-02 10:40:00,21.97,22.01,21.72,21.76,34885.0,20.8282,20.8661,20.5912,20.6291,34885.0
2020-04-02 10:50:00,21.76,21.89,21.7,21.86,62922.0,20.6291,20.7524,20.5723,20.7239,62922.0
2020-04-02 11:00:00,21.86,21.9,21.66,21.82,44620.0,20.7239,20.7619,20.5343,20.686,44620.0
2020-04-02 11:10:00,21.81,21.87,21.73,21.81,50382.0,20.6765,20.7334,20.6007,20.6765,50382.0
2020-04-02 11:20:00,21.79,21.84,21.51,21.55,84561.0,20.6576,20.705,20.3921,20.4301,84561.0
2020-04-02 11:30:00,21.54,21.73,21.54,21.71,29111.0,20.4206,20.6007,20.4206,20.5817,29111.0
2020-04-02 11:40:00,21.71,21.89,21.71,21.85,77219.0,20.5817,20.7524,20.5817,20.7145,77219.0
2020-04-02 11:50:00,21.85,21.91,21.72,21.89,51799.0,20.7145,20.7713,20.5912,20.7524,51799.0
2020-04-02 12:00:00,21.89,21.95,21.83,21.92,71506.0,20.7524,20.8093,20.6955,20.7808,71506.0
2020-04-02 12:10:00,21.92,21.92,21.8,21.8,101851.0,20.7808,20.7808,20.6671,20.6671,101851.0
2020-04-02 12:20:00,21.81,21.83,21.8,21.8,30969.0,20.6765,20.6955,20.6671,20.6671,30969.0
2020-04-02 12:30:00,21.8,21.85,21.69,21.77,31598.0,20.6671,20.7145,20.5628,20.6386,31598.0
2020-04-02 12:40:00,21.77,21.82,21.75,21.8,30156.0,20.6386,20.686,20.6197,20.6671,30156.0
2020-04-02 12:50:00,21.8,21.85,21.74,21.75,17137.0,20.6671,20.7145,20.6102,20.6197,17137.0
2020-04-02 13:00:00,21.75,21.85,21.68,21.69,62141.0,20.6197,20.7145,20.5533,20.5628,62141.0
2020-04-02 13:10:00,21.69,21.7,21.59,21.66,51628.0,20.5628,20.5723,20.468,20.5343,51628.0
2020-04-02 13:20:00,21.64,21.68,21.59,21.6,18478.0,20.5154,20.5533,20.468,20.4775,18478.0
2020-04-02 13:30:00,21.6,21.64,21.54,21.58,31241.0,20.4775,20.5154,20.4206,20.4585,31241.0
2020-04-02 13:40:00,21.56,21.63,21.54,21.62,15801.0,20.4395,20.5059,20.4206,20.4964,15801.0
2020-04-02 13:50:00,21.61,21.65,21.61,21.63,57686.0,20.4869,20.5249,20.4869,20.5059,57686.0
2020-04-02 14:00:00,21.63,21.63,21.5,21.51,38518.0,20.5059,20.5059,20.3827,20.3921,38518.0
2020-04-02 14:10:00,21.51,21.59,21.49,21.54,67998.0,20.3921,20.468,20.3732,20.4206,67998.0
2020-04-02 14:20:00,21.54,21.66,21.53,21.64,58369.0,20.4206,20.5343,20.4111,20.5154,58369.0
2020-04-02 14:30:00,21.63,21.67,21.57,21.63,58635.0,20.5059,20.5438,20.449,20.5059,58635.0
2020-04-02 14:40:00,21.63,21.67,21.56,21.6,46433.0,20.5059,20.5438,20.4395,20.4775,46433.0
2020-04-02 14:50:00,21.6,21.7,21.59,21.68,24918.0,20.4775,20.5723,20.468,20.5533,24918.0
2020-04-02 15:00:00,21.68,21.81,21.61,21.67,82140.0,20.5533,20.6765,20.4869,20.5438,82140.0
2020-04-02 15:10:00,21.65,21.78,21.62,21.74,100342.0,20.5249,20.6481,20.4964,20.6102,100342.0
2020-04-02 15:20:00,21.73,21.82,21.68,21.79,135354.0,20.6007,20.686,20.5533,20.6576,135354.0
2020-04-02 15:30:00,21.82,21.86,21.66,21.7,182566.0,20.686,20.7239,20.5343,20.5723,182566.0
2020-04-02 15:40:00,21.71,21.82,21.7,21.75,170418.0,20.5817,20.686,20.5723,20.6197,170418.0
2020-04-02 15:50:00,21.76,22.06,21.76,21.95,411165.0,20.6291,20.9136,20.6291,20.8093,411165.0
2020-04-03 09:30:00,21.96,22.11,21.83,22.05,140695.0,20.8187,20.961,20.6955,20.9041,140695.0
2020-04-03 09:40:00,22.07,22.28,22.0,22.13,429691.0,20.923,21.1221,20.8567,20.9799,429691.0
2020-04-03 09:50:00,22.13,22.17,21.92,22.05,301540.0,20.9799,21.0178,20.7808,20.9041,301540.0
2020-04-03 10:00:00,22.06,22.23,22.03,22.16,96326.0,20.9136,21.0747,20.8851,21.0084,96326.0
2020-04-03 10:10:00,22.18,22.19,21.98,22.01,94936.0,21.0273,21.0368,20.8377,20.8661,94936.0
2020-04-03 10:20:00,22.01,22.1,21.93,21.95,98863.0,20.8661,20.9515,20.7903,20.8093,98863.0
2020-04-03 10:30:00,21.95,22.06,21.93,21.93,142670.0,20.8093,20.9136,20.7903,20.7903,142670.0
2020-04-03 10:40:00,21.96,21.99,21.76,21.87,132858.0,20.8187,20.8472,20.6291,20.7334,132858.0
2020-04-03 10:50:00,21.87,21.95,21.79,21.82,156720.0,20.7334,20.8093,20.6576,20.686,156720.0
2020-04-03 11:00:00,21.82,21.92,21.69,21.79,117572.0,20.686,20.7808,20.5628,20.6576,117572.0
2020-04-03 11:10:00,21.8,21.83,21.69,21.74,233720.0,20.6671,20.6955,20.5628,20.6102,233720.0
2020-04-03 11:20:00,21.76,21.83,21.61,21.66,88751.0,20.6291,20.6955,20.4869,20.5343,88751.0
2020-04-03 11:30:00,21.64,21.71,21.59,21.68,50764.0,20.5154,20.5817,20.468,20.5533,50764.0
2020-04-03 11:40:00,21.68,21.68,21.55,21.61,75326.0,20.5533,20.5533,20.4301,20.4869,75326.0
2020-04-03 11:50:00,21.62,21.71,21.53,21.67,43621.0,20.4964,20.5817,20.4111,20.5438,43621.0
2020-04-03 12:00:00,21.67,21.71,21.58,21.7,85856.0,20.5438,20.5817,20.4585,20.5723,85856.0
2020-04-03 12:10:00,21.72,21.81,21.59,21.71,107815.0,20.5912,20.6765,20.468,20.5817,107815.0
2020-04-03 12:20:00,21.7,21.78,21.67,21.76,71499.0,20.5723,20.6481,20.5438,20.6291,71499.0
2020-04-03 12:30:00,21.77,21.81,21.73,21.79,59641.0,20.6386,20.6765,20.6007,20.6576,59641.0
2020-04-03 12:40:00,21.78,21.98,21.76,21.82,103429.0,20.6481,20.8377,20.6291,20.686,103429.0
2020-04-03 12:50:00,21.82,21.9,21.78,21.89,69900.0,20.686,20.7619,20.6481,20.7524,69900.0
2020-04-03 13:00:00,21.91,22.06,21.83,21.96,75647.0,20.7713,20.9136,20.6955,20.8187,75647.0
2020-04-03 13:10:00,21.95,22.04,21.65,22.0,108984.0,20.8093,20.8946,20.5249,20.8567,108984.0
2020-04-03 13:20:00,22.0,22.0,21.91,21.93,86612.0,20.8567,20.8567,20.7713,20.7903,86612.0
2020-04-03 13:30:00,21.93,21.96,21.88,21.9,157884.0,20.7903,20.8187,20.7429,20.7619,157884.0
2020-04-03 13:40:00,21.9,21.94,21.77,21.88,266964.0,20.7619,20.7998,20.6386,20.7429,266964.0
2020-04-03 13:50:00,21.87,21.99,21.87,21.9,204290.0,20.7334,20.8472,20.7334,20.7619,204290.0
2020-04-03 14:00:00,21.9,21.91,21.8,21.8,119328.0,20.7619,20.7713,20.6671,20.6671,119328.0
2020-04-03 14:10:00,21.81,21.82,21.72,21.79,93570.0,20.6765,20.686,20.5912,20.6576,93570.0
2020-04-03 14:20:00,21.79,21.86,21.75,21.86,176716.0,20.6576,20.7239,20.6197,20.7239,176716.0
2020-04-03 14:30:00,21.85,21.9,21.79,21.83,90125.0,20.7145,20.7619,20.6576,20.6955,90125.0
2020-04-03 14:40:00,21.83,21.94,21.7,21.93,79576.0,20.6955,20.7998,20.5723,20.7903,79576.0
2020-04-03 14:50:00,21.93,22.19,21.9,22.12,149823.0,20.7903,21.0368,20.7619,20.9704,149823.0
2020-04-03 15:00:00,22.13,22.17,21.99,22.01,112745.0,20.9799,21.0178,20.8472,20.8661,112745.0
2020-04-03 15:10:00,22.0,22.15,21.99,22.08,78785.0,20.8567,20.9989,20.8472,20.9325,78785.0
2020-04-03 15:20:00,22.07,22.07,21.99,22.04,76824.0,20.923,20.923,20.8472,20.8946,76824.0
2020-04-03 15:30:00,22.04,22.16,22.01,22.08,119447.0,20.8946,21.0084,20.8661,20.9325,119447.0
2020-04-03 15:40:00,22.09,22.24,22.04,22.24,221019.0,20.942,21.0842,20.8946,21.0842,221019.0
2020-04-03 15:50:00,22.24,22.35,22.05,22.22,644625.0,21.0842,21.1885,20.9041,21.0652,644625.0
2020-04-06 09:30:00,23.34,24.29,23.33,23.87,214748.0,22.127,23.0277,22.1175,22.6295,214748.0
2020-04-06 09:40:00,23.94,24.25,23.85,23.89,113942.0,22.6958,22.9897,22.6105,22.6484,113942.0
2020-04-06 09:50:00,23.9,24.2,23.81,23.99,97916.0,22.6579,22.9423,22.5726,22.7432,97916.0
2020-04-06 10:00:00,24.01,24.17,23.99,24.16,50305.0,22.7622,22.9139,22.7432,22.9044,50305.0
2020-04-06 10:10:00,24.14,24.17,23.96,24.0,111982.0,22.8855,22.9139,22.7148,22.7527,111982.0
2020-04-06 10:20:00,24.01,24.06,23.58,23.69,80597.0,22.7622,22.8096,22.3546,22.4588,80597.0
2020-04-06 10:30:00,23.69,23.75,23.28,23.45,117371.0,22.4588,22.5157,22.0701,22.2313,117371.0
2020-04-06 10:40:00,23.46,23.61,23.4,23.47,163315.0,22.2408,22.383,22.1839,22.2503,163315.0
2020-04-06 10:50:00,23.5,23.6,23.42,23.5,80655.0,22.2787,22.3735,22.2029,22.2787,80655.0
2020-04-06 11:00:00,23.5,23.61,23.39,23.5,147547.0,22.2787,22.383,22.1744,22.2787,147547.0
2020-04-06 11:10:00,23.45,23.51,23.24,23.24,129757.0,22.2313,22.2882,22.0322,22.0322,129757.0
2020-04-06 11:20:00,23.28,23.4,23.26,23.35,75069.0,22.0701,22.1839,22.0512,22.1365,75069.0
2020-04-06 11:30:00,23.36,23.6,23.32,23.54,149626.0,22.146,22.3735,22.1081,22.3166,149626.0
2020-04-06 11:40:00,23.53,23.74,23.5,23.74,65211.0,22.3072,22.5062,22.2787,22.5062,65211.0
2020-04-06 11:50:00,23.71,23.71,23.55,23.6,36540.0,22.4778,22.4778,22.3261,22.3735,36540.0
2020-04-06 12:00:00,23.6,23.64,23.47,23.6,56298.0,22.3735,22.4114,22.2503,22.3735,56298.0
2020-04-06 12:10:00,23.59,23.84,23.55,23.79,103867.0,22.364,22.601,22.3261,22.5536,103867.0
2020-04-06 12:20:00,23.81,23.99,23.81,23.9,67884.0,22.5726,22.7432,22.5726,22.6579,67884.0
2020-04-06 12:30:00,23.9,24.01,23.85,23.97,129074.0,22.6579,22.7622,22.6105,22.7243,129074.0
2020-04-06 12:40:00,23.98,24.16,23.96,24.11,163122.0,22.7338,22.9044,22.7148,22.857,163122.0
2020-04-06 12:50:00,24.11,24.11,24.0,24.05,37152.0,22.857,22.857,22.7527,22.8001,37152.0
2020-04-06 13:00:00,24.06,24.19,24.0,24.1,36311.0,22.8096,22.9329,22.7527,22.8475,36311.0
2020-04-06 13:10:00,24.1,24.15,24.02,24.04,46266.0,22.8475,22.8949,22.7717,22.7907,46266.0
2020-04-06 13:20:00,24.02,24.09,24.0,24.05,46822.0,22.7717,22.8381,22.7527,22.8001,46822.0
2020-04-06 13:30:00,24.05,24.08,23.96,24.05,40623.0,22.8001,22.8286,22.7148,22.8001,40623.0
2020-04-06 13:40:00,24.05,24.2,24.04,24.19,56687.0,22.8001,22.9423,22.7907,22.9329,56687.0
2020-04-06 13:50:00,24.19,24.19,23.97,24.07,191972.0,22.9329,22.9329,22.7243,22.8191,191972.0
2020-04-06 14:00:00,24.07,24.1,23.99,24.01,285215.0,22.8191,22.8475,22.7432,22.7622,285215.0
2020-04-06 14:10:00,24.01,24.07,23.79,23.85,117410.0,22.7622,22.8191,22.5536,22.6105,117410.0
2020-04-06 14:20:00,23.85,23.96,23.74,23.96,167543.0,22.6105,22.7148,22.5062,22.7148,167543.0
2020-04-06 14:30:00,23.96,23.99,23.89,23.93,38155.0,22.7148,22.7432,22.6484,22.6864,38155.0
2020-04-06 14:40:00,23.94,24.0,23.91,23.96,63804.0,22.6958,22.7527,22.6674,22.7148,63804.0
2020-04-06 14:50:00,23.96,24.0,23.93,23.98,80645.0,22.7148,22.7527,22.6864,22.7338,80645.0
2020-04-06 15:00:00,23.97,24.16,23.95,24.02,88301.0,22.7243,22.9044,22.7053,22.7717,88301.0
2020-04-06 15:10:00,24.01,24.05,23.91,23.92,78742.0,22.7622,22.8001,22.6674,22.6769,78742.0
2020-04-06 15:20:00,23.93,24.07,23.92,24.06,87529.0,22.6864,22.8191,22.6769,22.8096,87529.0
2020-04-06 15:30:00,24.05,24.19,23.98,24.15,180902.0,22.8001,22.9329,22.7338,22.8949,180902.0
2020-04-06 15:40:00,24.15,24.21,24.12,24.2,172323.0,22.8949,22.9518,22.8665,22.9423,172323.0
2020-04-06 15:50:00,24.23,24.49,24.2,24.36,539523.0,22.9708,23.2173,22.9423,23.094,539523.0
2020-04-07 09:30:00,25.95,25.95,25.1,25.13,282235.0,24.6014,24.6014,23.7956,23.824,282235.0
2020-04-07 09:40:00,25.14,25.33,25.01,25.1,119918.0,23.8335,24.0136,23.7102,23.7956,119918.0
2020-04-07 09:50:00,25.18,25.26,25.0,25.05,112991.0,23.8714,23.9472,23.7008,23.7482,112991.0
2020-04-07 10:00:00,25.05,25.08,24.84,24.87,80797.0,23.7482,23.7766,23.5491,23.5775,80797.0
2020-04-07 10:10:00,24.88,24.94,24.5,24.64,134065.0,23.587,23.6439,23.2267,23.3595,134065.0
2020-04-07 10:20:00,24.65,24.69,24.25,24.29,140482.0,23.3689,23.4069,22.9897,23.0277,140482.0
2020-04-07 10:30:00,24.28,24.6,24.25,24.56,69857.0,23.0182,23.3215,22.9897,23.2836,69857.0
2020-04-07 10:40:00,24.59,24.77,24.28,24.28,76089.0,23.3121,23.4827,23.0182,23.0182,76089.0
2020-04-07 10:50:00,24.32,24.61,24.15,24.54,78580.0,23.0561,23.331,22.8949,23.2647,78580.0
2020-04-07 11:00:00,24.52,24.91,24.51,24.88,74928.0,23.2457,23.6154,23.2362,23.587,74928.0
2020-04-07 11:10:00,24.89,25.02,24.63,24.63,57910.0,23.5965,23.7197,23.35,23.35,57910.0
2020-04-07 11:20:00,24.63,24.65,24.37,24.6,42216.0,23.35,23.3689,23.1035,23.3215,42216.0
2020-04-07 11:30:00,24.57,24.77,24.56,24.75,46891.0,23.2931,23.4827,23.2836,23.4638,46891.0
2020-04-07 11:40:00,24.75,24.81,24.69,24.75,63465.0,23.4638,23.5206,23.4069,23.4638,63465.0
2020-04-07 11:50:00,24.79,24.79,24.69,24.72,51007.0,23.5017,23.5017,23.4069,23.4353,51007.0
2020-04-07 12:00:00,24.73,24.84,24.7,24.79,37192.0,23.4448,23.5491,23.4164,23.5017,37192.0
2020-04-07 12:10:00,24.81,24.89,24.69,24.86,75640.0,23.5206,23.5965,23.4069,23.568,75640.0
2020-04-07 12:20:00,24.85,24.86,24.61,24.68,54069.0,23.5586,23.568,23.331,23.3974,54069.0
2020-04-07 12:30:00,24.69,24.85,24.66,24.82,79311.0,23.4069,23.5586,23.3784,23.5301,79311.0
2020-04-07 12:40:00,24.83,24.86,24.78,24.85,101401.0,23.5396,23.568,23.4922,23.5586,101401.0
2020-04-07 12:50:00,24.84,24.91,24.66,24.76,94930.0,23.5491,23.6154,23.3784,23.4732,94930.0
2020-04-07 13:00:00,24.76,24.83,24.69,24.76,47464.0,23.4732,23.5396,23.4069,23.4732,47464.0
2020-04-07 13:10:00,24.77,24.79,24.67,24.75,66360.0,23.4827,23.5017,23.3879,23.4638,66360.0
2020-04-07 13:20:00,24.75,24.8,24.67,24.75,65021.0,23.4638,23.5112,23.3879,23.4638,65021.0
2020-04-07 13:30:00,24.76,24.78,24.68,24.73,65343.0,23.4732,23.4922,23.3974,23.4448,65343.0
2020-04-07 13:40:00,24.73,24.78,24.71,24.73,69533.0,23.4448,23.4922,23.4258,23.4448,69533.0
2020-04-07 13:50:00,24.73,24.78,24.49,24.52,130451.0,23.4448,23.4922,23.2173,23.2457,130451.0
2020-04-07 14:00:00,24.5,24.54,24.4,24.48,60551.0,23.2267,23.2647,23.1319,23.2078,60551.0
2020-04-07 14:10:00,24.5,24.52,24.38,24.46,103227.0,23.2267,23.2457,23.113,23.1888,103227.0
2020-04-07 14:20:00,24.44,24.49,24.23,24.4,48256.0,23.1699,23.2173,22.9708,23.1319,48256.0
2020-04-07 14:30:00,24.37,24.5,24.34,24.46,137996.0,23.1035,23.2267,23.0751,23.1888,137996.0
2020-04-07 14:40:00,24.47,24.49,24.29,24.48,210176.0,23.1983,23.2173,23.0277,23.2078,210176.0
2020-04-07 14:50:00,24.47,24.52,24.24,24.37,167304.0,23.1983,23.2457,22.9803,23.1035,167304.0
2020-04-07 15:00:00,24.36,24.47,24.32,24.47,41779.0,23.094,23.1983,23.0561,23.1983,41779.0
2020-04-07 15:10:00,24.46,24.51,24.3,24.31,66646.0,23.1888,23.2362,23.0371,23.0466,66646.0
2020-04-07 15:20:00,24.3,24.43,24.27,24.41,160191.0,23.0371,23.1604,23.0087,23.1414,160191.0
2020-04-07 15:30:00,24.41,24.49,24.36,24.45,158794.0,23.1414,23.2173,23.094,23.1793,158794.0
2020-04-07 15:40:00,24.45,24.58,24.42,24.54,170904.0,23.1793,23.3026,23.1509,23.2647,170904.0
2020-04-07 15:50:00,24.55,24.55,24.05,24.14,736830.0,23.2741,23.2741,22.8001,22.8855,736830.0
2020-04-08 09:30:00,24.5,24.66,24.22,24.52,62307.0,23.2267,23.3784,22.9613,23.2457,62307.0
2020-04-08 09:40:00,24.52,24.58,24.21,24.21,59073.0,23.2457,23.3026,22.9518,22.9518,59073.0
2020-04-08 09:50:00,24.21,24.32,24.08,24.08,62649.0,22.9518,23.0561,22.8286,22.8286,62649.0
2020-04-08 10:00:00,24.06,24.18,23.95,24.07,176227.0,22.8096,22.9234,22.7053,22.8191,176227.0
2020-04-08 10:10:00,24.1,24.37,24.1,24.33,35231.0,22.8475,23.1035,22.8475,23.0656,35231.0
2020-04-08 10:20:00,24.32,24.57,24.31,24.49,39117.0,23.0561,23.2931,23.0466,23.2173,39117.0
2020-04-08 10:30:00,24.49,24.58,24.36,24.51,59772.0,23.2173,23.3026,23.094,23.2362,59772.0
2020-04-08 10:40:00,24.52,24.8,24.52,24.77,70489.0,23.2457,23.5112,23.2457,23.4827,70489.0
2020-04-08 10:50:00,24.78,24.87,24.68,24.81,35345.0,23.4922,23.5775,23.3974,23.5206,35345.0
2020-04-08 11:00:00,24.77,24.88,24.68,24.73,44213.0,23.4827,23.587,23.3974,23.4448,44213.0
2020-04-08 11:10:00,24.74,24.92,24.74,24.84,45481.0,23.4543,23.6249,23.4543,23.5491,45481.0
2020-04-08 11:20:00,24.84,24.95,24.83,24.91,70794.0,23.5491,23.6534,23.5396,23.6154,70794.0
2020-04-08 11:30:00,24.91,25.0,24.83,24.98,65422.0,23.6154,23.7008,23.5396,23.6818,65422.0
2020-04-08 11:40:00,24.98,25.05,24.92,24.98,48370.0,23.6818,23.7482,23.6249,23.6818,48370.0
2020-04-08 11:50:00,24.92,24.92,24.66,24.69,28526.0,23.6249,23.6249,23.3784,23.4069,28526.0
2020-04-08 12:00:00,24.71,24.71,24.51,24.66,68957.0,23.4258,23.4258,23.2362,23.3784,68957.0
2020-04-08 12:10:00,24.66,24.78,24.65,24.7,39932.0,23.3784,23.4922,23.3689,23.4164,39932.0
2020-04-08 12:20:00,24.7,24.76,24.54,24.62,58358.0,23.4164,23.4732,23.2647,23.3405,58358.0
2020-04-08 12:30:00,24.62,24.71,24.55,24.65,58566.0,23.3405,23.4258,23.2741,23.3689,58566.0
2020-04-08 12:40:00,24.65,24.81,24.59,24.61,42216.0,23.3689,23.5206,23.3121,23.331,42216.0
2020-04-08 12:50:00,24.62,24.64,24.47,24.5,37622.0,23.3405,23.3595,23.1983,23.2267,37622.0
2020-04-08 13:00:00,24.51,24.59,24.48,24.48,201856.0,23.2362,23.3121,23.2078,23.2078,201856.0
2020-04-08 13:10:00,24.52,24.6,24.41,24.59,78698.0,23.2457,23.3215,23.1414,23.3121,78698.0
2020-04-08 13:20:00,24.57,24.64,24.49,24.52,111573.0,23.2931,23.3595,23.2173,23.2457,111573.0
2020-04-08 13:30:00,24.51,24.53,24.29,24.37,88583.0,23.2362,23.2552,23.0277,23.1035,88583.0
2020-04-08 13:40:00,24.38,24.5,24.16,24.37,151975.0,23.113,23.2267,22.9044,23.1035,151975.0
2020-04-08 13:50:00,24.39,24.49,24.34,24.35,215526.0,23.1225,23.2173,23.0751,23.0845,215526.0
2020-04-08 14:00:00,24.38,24.39,24.29,24.29,50254.0,23.113,23.1225,23.0277,23.0277,50254.0
2020-04-08 14:10:00,24.29,24.33,24.08,24.13,174186.0,23.0277,23.0656,22.8286,22.876,174186.0
2020-04-08 14:20:00,24.16,24.29,24.11,24.25,96595.0,22.9044,23.0277,22.857,22.9897,96595.0
2020-04-08 14:30:00,24.24,24.39,24.22,24.37,90712.0,22.9803,23.1225,22.9613,23.1035,90712.0
2020-04-08 14:40:00,24.39,24.46,24.26,24.33,91603.0,23.1225,23.1888,22.9992,23.0656,91603.0
2020-04-08 14:50:00,24.33,24.61,24.33,24.56,67673.0,23.0656,23.331,23.0656,23.2836,67673.0
2020-04-08 15:00:00,24.57,24.59,24.47,24.56,63643.0,23.2931,23.3121,23.1983,23.2836,63643.0
2020-04-08 15:10:00,24.56,24.56,24.45,24.5,91467.0,23.2836,23.2836,23.1793,23.2267,91467.0
2020-04-08 15:20:00,24.5,24.57,24.42,24.56,118401.0,23.2267,23.2931,23.1509,23.2836,118401.0
2020-04-08 15:30:00,24.57,24.63,24.44,24.52,190941.0,23.2931,23.35,23.1699,23.2457,190941.0
2020-04-08 15:40:00,24.52,24.69,24.44,24.64,207660.0,23.2457,23.4069,23.1699,23.3595,207660.0
2020-04-08 15:50:00,24.64,24.8,24.61,24.68,368450.0,23.3595,23.5112,23.331,23.3974,368450.0
2020-04-09 09:30:00,25.42,25.73,25.35,25.63,143704.0,24.0989,24.3928,24.0326,24.298,143704.0
2020-04-09 09:40:00,25.63,26.06,25.63,25.87,191357.0,24.298,24.7057,24.298,24.5255,191357.0
2020-04-09 09:50:00,25.86,26.09,25.57,25.58,179145.0,24.5161,24.7341,24.2411,24.2506,179145.0
2020-04-09 10:00:00,25.57,25.63,25.27,25.3,98787.0,24.2411,24.298,23.9567,23.9852,98787.0
2020-04-09 10:10:00,25.31,25.31,25.07,25.08,97062.0,23.9946,23.9946,23.7671,23.7766,97062.0
2020-04-09 10:20:00,25.09,25.58,25.08,25.51,218583.0,23.7861,24.2506,23.7766,24.1843,218583.0
2020-04-09 10:30:00,25.52,25.62,25.32,25.57,67789.0,24.1937,24.2885,24.0041,24.2411,67789.0
2020-04-09 10:40:00,25.58,25.72,25.44,25.55,117490.0,24.2506,24.3833,24.1179,24.2222,117490.0
2020-04-09 10:50:00,25.53,25.56,25.39,25.44,53698.0,24.2032,24.2317,24.0705,24.1179,53698.0
2020-04-09 11:00:00,25.44,25.45,25.26,25.34,64365.0,24.1179,24.1274,23.9472,24.0231,64365.0
2020-04-09 11:10:00,25.34,25.5,25.33,25.43,66207.0,24.0231,24.1748,24.0136,24.1084,66207.0
2020-04-09 11:20:00,25.46,25.48,25.27,25.34,60850.0,24.1369,24.1558,23.9567,24.0231,60850.0
2020-04-09 11:30:00,25.35,25.66,25.29,25.66,1199294.0,24.0326,24.3265,23.9757,24.3265,1199294.0
2020-04-09 11:40:00,25.66,25.75,25.55,25.65,49328.0,24.3265,24.4118,24.2222,24.317,49328.0
2020-04-09 11:50:00,25.65,25.7,25.58,25.65,75544.0,24.317,24.3644,24.2506,24.317,75544.0
2020-04-09 12:00:00,25.65,25.67,25.54,25.57,75671.0,24.317,24.3359,24.2127,24.2411,75671.0
2020-04-09 12:10:00,25.56,25.69,25.54,25.66,88788.0,24.2317,24.3549,24.2127,24.3265,88788.0
2020-04-09 12:20:00,25.65,25.72,25.44,25.51,139678.0,24.317,24.3833,24.1179,24.1843,139678.0
2020-04-09 12:30:00,25.5,25.52,25.37,25.49,93609.0,24.1748,24.1937,24.0515,24.1653,93609.0
2020-04-09 12:40:00,25.49,25.51,25.4,25.43,58341.0,24.1653,24.1843,24.08,24.1084,58341.0
2020-04-09 12:50:00,25.42,25.51,25.34,25.41,73743.0,24.0989,24.1843,24.0231,24.0895,73743.0
2020-04-09 13:00:00,25.41,25.46,25.27,25.42,117460.0,24.0895,24.1369,23.9567,24.0989,117460.0
2020-04-09 13:10:00,25.39,25.43,25.29,25.41,56472.0,24.0705,24.1084,23.9757,24.0895,56472.0
2020-04-09 13:20:00,25.44,25.44,25.31,25.39,54824.0,24.1179,24.1179,23.9946,24.0705,54824.0
2020-04-09 13:30:00,25.37,25.41,25.23,25.25,54085.0,24.0515,24.0895,23.9188,23.9378,54085.0
2020-04-09 13:40:00,25.21,25.44,25.2,25.38,59941.0,23.8998,24.1179,23.8904,24.061,59941.0
2020-04-09 13:50:00,25.4,25.58,25.24,25.44,155033.0,24.08,24.2506,23.9283,24.1179,155033.0
2020-04-09 14:00:00,25.43,25.47,25.08,25.14,73109.0,24.1084,24.1463,23.7766,23.8335,73109.0
2020-04-09 14:10:00,25.14,25.19,25.02,25.05,90045.0,23.8335,23.8809,23.7197,23.7482,90045.0
2020-04-09 14:20:00,25.05,25.17,24.97,24.98,103694.0,23.7482,23.8619,23.6723,23.6818,103694.0
2020-04-09 14:30:00,25.0,25.1,24.91,25.01,109041.0,23.7008,23.7956,23.6154,23.7102,109041.0
2020-04-09 14:40:00,25.01,25.04,24.86,24.91,140332.0,23.7102,23.7387,23.568,23.6154,140332.0
2020-04-09 14:50:00,24.91,25.0,24.75,24.88,265505.0,23.6154,23.7008,23.4638,23.587,265505.0
2020-04-09 15:00:00,24.89,25.08,24.82,25.08,126089.0,23.5965,23.7766,23.5301,23.7766,126089.0
2020-04-09 15:10:00,25.08,25.11,24.9,24.97,143078.0,23.7766,23.805,23.606,23.6723,143078.0
2020-04-09 15:20:00,24.99,25.07,24.92,25.04,182185.0,23.6913,23.7671,23.6249,23.7387,182185.0
2020-04-09 15:30:00,25.04,25.2,25.02,25.17,339064.0,23.7387,23.8904,23.7197,23.8619,339064.0
2020-04-09 15:40:00,25.17,25.2,25.06,25.15,260675.0,23.8619,23.8904,23.7576,23.843,260675.0
2020-04-09 15:50:00,25.14,25.41,25.05,25.29,436903.0,23.8335,24.0895,23.7482,23.9757,436903.0
2020-04-13 09:30:00,24.86,25.0,24.17,24.25,122066.0,23.568,23.7008,22.9139,22.9897,122066.0
2020-04-13 09:40:00,24.22,24.25,23.81,23.9,169235.0,22.9613,22.9897,22.5726,22.6579,169235.0
2020-04-13 09:50:00,23.87,24.07,23.62,23.65,105929.0,22.6295,22.8191,22.3925,22.4209,105929.0
2020-04-13 10:00:00,23.68,23.89,23.65,23.8,38180.0,22.4494,22.6484,22.4209,22.5631,38180.0
2020-04-13 10:10:00,23.82,23.82,23.6,23.64,57314.0,22.5821,22.5821,22.3735,22.4114,57314.0
2020-04-13 10:20:00,23.66,23.78,23.6,23.78,132935.0,22.4304,22.5442,22.3735,22.5442,132935.0
2020-04-13 10:30:00,23.76,23.83,23.71,23.75,37978.0,22.5252,22.5916,22.4778,22.5157,37978.0
2020-04-13 10:40:00,23.74,23.74,23.42,23.55,92085.0,22.5062,22.5062,22.2029,22.3261,92085.0
2020-04-13 10:50:00,23.53,23.53,23.31,23.37,198282.0,22.3072,22.3072,22.0986,22.1555,198282.0
2020-04-13 11:00:00,23.37,23.41,23.21,23.28,162777.0,22.1555,22.1934,22.0038,22.0701,162777.0
2020-04-13 11:10:00,23.28,23.59,23.27,23.57,45772.0,22.0701,22.364,22.0607,22.3451,45772.0
2020-04-13 11:20:00,23.57,23.69,23.55,23.59,43150.0,22.3451,22.4588,22.3261,22.364,43150.0
2020-04-13 11:30:00,23.62,23.78,23.56,23.61,35001.0,22.3925,22.5442,22.3356,22.383,35001.0
2020-04-13 11:40:00,23.59,23.66,23.52,23.65,29437.0,22.364,22.4304,22.2977,22.4209,29437.0
2020-04-13 11:50:00,23.66,23.7,23.59,23.7,48029.0,22.4304,22.4683,22.364,22.4683,48029.0
2020-04-13 12:00:00,23.7,23.85,23.66,23.83,40339.0,22.4683,22.6105,22.4304,22.5916,40339.0
2020-04-13 12:10:00,23.83,23.89,23.8,23.84,35180.0,22.5916,22.6484,22.5631,22.601,35180.0
2020-04-13 12:20:00,23.85,23.86,23.75,23.78,31711.0,22.6105,22.62,22.5157,22.5442,31711.0
2020-04-13 12:30:00,23.78,23.79,23.69,23.71,50696.0,22.5442,22.5536,22.4588,22.4778,50696.0
2020-04-13 12:40:00,23.71,23.76,23.67,23.73,20487.0,22.4778,22.5252,22.4399,22.4968,20487.0
2020-04-13 12:50:00,23.72,23.72,23.6,23.67,20186.0,22.4873,22.4873,22.3735,22.4399,20186.0
2020-04-13 13:00:00,23.68,23.73,23.64,23.73,21000.0,22.4494,22.4968,22.4114,22.4968,21000.0
2020-04-13 13:10:00,23.73,23.79,23.66,23.79,25162.0,22.4968,22.5536,22.4304,22.5536,25162.0
2020-04-13 13:20:00,23.8,23.84,23.72,23.79,41707.0,22.5631,22.601,22.4873,22.5536,41707.0
2020-04-13 13:30:00,23.79,23.9,23.77,23.89,9815.0,22.5536,22.6579,22.5347,22.6484,9815.0
2020-04-13 13:40:00,23.88,23.89,23.74,23.74,59874.0,22.639,22.6484,22.5062,22.5062,59874.0
2020-04-13 13:50:00,23.75,23.75,23.71,23.71,55056.0,22.5157,22.5157,22.4778,22.4778,55056.0
2020-04-13 14:00:00,23.72,23.78,23.65,23.78,59432.0,22.4873,22.5442,22.4209,22.5442,59432.0
2020-04-13 14:10:00,23.77,23.78,23.7,23.76,59405.0,22.5347,22.5442,22.4683,22.5252,59405.0
2020-04-13 14:20:00,23.75,23.76,23.66,23.69,40415.0,22.5157,22.5252,22.4304,22.4588,40415.0
2020-04-13 14:30:00,23.7,23.79,23.68,23.74,30550.0,22.4683,22.5536,22.4494,22.5062,30550.0
2020-04-13 14:40:00,23.74,23.89,23.69,23.86,33978.0,22.5062,22.6484,22.4588,22.62,33978.0
2020-04-13 14:50:00,23.87,23.94,23.82,23.94,45016.0,22.6295,22.6958,22.5821,22.6958,45016.0
2020-04-13 15:00:00,23.92,23.95,23.82,23.82,38064.0,22.6769,22.7053,22.5821,22.5821,38064.0
2020-04-13 15:10:00,23.82,23.88,23.78,23.87,44028.0,22.5821,22.639,22.5442,22.6295,44028.0
2020-04-13 15:20:00,23.87,23.93,23.82,23.92,54951.0,22.6295,22.6864,22.5821,22.6769,54951.0
2020-04-13 15:30:00,23.91,24.01,23.88,24.0,53603.0,22.6674,22.7622,22.639,22.7527,53603.0
2020-04-13 15:40:00,24.0,24.05,23.96,24.04,66190.0,22.7527,22.8001,22.7148,22.7907,66190.0
2020-04-13 15:50:00,24.04,24.1,23.88,23.96,395812.0,22.7907,22.8475,22.639,22.7148,395812.0
2020-04-14 09:30:00,24.46,24.84,24.37,24.52,139533.0,23.1888,23.5491,23.1035,23.2457,139533.0
2020-04-14 09:40:00,24.55,24.9,24.55,24.86,86269.0,23.2741,23.606,23.2741,23.568,86269.0
2020-04-14 09:50:00,24.87,24.88,24.47,24.58,55683.0,23.5775,23.587,23.1983,23.3026,55683.0
2020-04-14 10:00:00,24.58,24.65,24.5,24.54,53737.0,23.3026,23.3689,23.2267,23.2647,53737.0
2020-04-14 10:10:00,24.54,24.62,24.5,24.54,175954.0,23.2647,23.3405,23.2267,23.2647,175954.0
2020-04-14 10:20:00,24.55,24.7,24.48,24.54,201672.0,23.2741,23.4164,23.2078,23.2647,201672.0
2020-04-14 10:30:00,24.56,24.62,24.43,24.49,47595.0,23.2836,23.3405,23.1604,23.2173,47595.0
2020-04-14 10:40:00,24.5,24.76,24.49,24.63,29410.0,23.2267,23.4732,23.2173,23.35,29410.0
2020-04-14 10:50:00,24.64,24.67,24.48,24.51,32902.0,23.3595,23.3879,23.2078,23.2362,32902.0
2020-04-14 11:00:00,24.49,24.53,24.16,24.19,34278.0,23.2173,23.2552,22.9044,22.9329,34278.0
2020-04-14 11:10:00,24.14,24.2,24.04,24.1,88559.0,22.8855,22.9423,22.7907,22.8475,88559.0
2020-04-14 11:20:00,24.1,24.25,24.06,24.11,77190.0,22.8475,22.9897,22.8096,22.857,77190.0
2020-04-14 11:30:00,24.1,24.14,23.98,24.06,56387.0,22.8475,22.8855,22.7338,22.8096,56387.0
2020-04-14 11:40:00,24.05,24.12,23.9,23.98,229856.0,22.8001,22.8665,22.6579,22.7338,229856.0
2020-04-14 11:50:00,24.0,24.04,23.95,23.96,38885.0,22.7527,22.7907,22.7053,22.7148,38885.0
2020-04-14 12:00:00,23.96,24.05,23.94,24.03,170707.0,22.7148,22.8001,22.6958,22.7812,170707.0
2020-04-14 12:10:00,24.04,24.06,23.96,24.01,99540.0,22.7907,22.8096,22.7148,22.7622,99540.0
2020-04-14 12:20:00,24.01,24.04,23.98,24.0,54591.0,22.7622,22.7907,22.7338,22.7527,54591.0
2020-04-14 12:30:00,24.0,24.04,23.97,23.98,71966.0,22.7527,22.7907,22.7243,22.7338,71966.0
2020-04-14 12:40:00,23.99,24.03,23.96,23.97,42044.0,22.7432,22.7812,22.7148,22.7243,42044.0
2020-04-14 12:50:00,23.97,24.09,23.93,23.97,77027.0,22.7243,22.8381,22.6864,22.7243,77027.0
2020-04-14 13:00:00,23.98,24.13,23.96,24.06,47989.0,22.7338,22.876,22.7148,22.8096,47989.0
2020-04-14 13:10:00,24.09,24.13,23.99,23.99,90765.0,22.8381,22.876,22.7432,22.7432,90765.0
2020-04-14 13:20:00,23.99,24.14,23.99,24.11,77890.0,22.7432,22.8855,22.7432,22.857,77890.0
2020-04-14 13:30:00,24.1,24.2,24.09,24.16,31432.0,22.8475,22.9423,22.8381,22.9044,31432.0
2020-04-14 13:40:00,24.15,24.17,24.05,24.12,32809.0,22.8949,22.9139,22.8001,22.8665,32809.0
2020-04-14 13:50:00,24.12,24.15,24.06,24.11,55361.0,22.8665,22.8949,22.8096,22.857,55361.0
2020-04-14 14:00:00,24.12,24.15,24.05,24.14,42257.0,22.8665,22.8949,22.8001,22.8855,42257.0
2020-04-14 14:10:00,24.15,24.27,24.14,24.21,140115.0,22.8949,23.0087,22.8855,22.9518,140115.0
2020-04-14 14:20:00,24.21,24.26,24.18,24.18,34519.0,22.9518,22.9992,22.9234,22.9234,34519.0
2020-04-14 14:30:00,24.2,24.23,24.19,24.19,49645.0,22.9423,22.9708,22.9329,22.9329,49645.0
2020-04-14 14:40:00,24.2,24.26,24.16,24.19,53047.0,22.9423,22.9992,22.9044,22.9329,53047.0
2020-04-14 14:50:00,24.2,24.24,24.18,24.22,37831.0,22.9423,22.9803,22.9234,22.9613,37831.0
2020-04-14 15:00:00,24.23,24.23,24.12,24.16,53155.0,22.9708,22.9708,22.8665,22.9044,53155.0
2020-04-14 15:10:00,24.16,24.23,24.14,24.18,42132.0,22.9044,22.9708,22.8855,22.9234,42132.0
2020-04-14 15:20:00,24.18,24.26,24.12,24.26,56500.0,22.9234,22.9992,22.8665,22.9992,56500.0
2020-04-14 15:30:00,24.26,24.28,24.18,24.18,37460.0,22.9992,23.0182,22.9234,22.9234,37460.0
2020-04-14 15:40:00,24.19,24.28,24.18,24.23,62918.0,22.9329,23.0182,22.9234,22.9708,62918.0
2020-04-14 15:50:00,24.21,24.27,24.14,24.25,331316.0,22.9518,23.0087,22.8855,22.9897,331316.0
2020-04-15 09:30:00,23.08,23.51,22.87,23.51,96330.0,21.8805,22.2882,21.6815,22.2882,96330.0
2020-04-15 09:40:00,23.51,23.54,23.15,23.15,153223.0,22.2882,22.3166,21.9469,21.9469,153223.0
2020-04-15 09:50:00,23.15,23.36,23.11,23.25,134985.0,21.9469,22.146,21.909,22.0417,134985.0
2020-04-15 10:00:00,23.23,23.36,23.15,23.36,106402.0,22.0227,22.146,21.9469,22.146,106402.0
2020-04-15 10:10:00,23.37,23.4,23.26,23.3,114553.0,22.1555,22.1839,22.0512,22.0891,114553.0
2020-04-15 10:20:00,23.3,23.37,23.13,23.25,117659.0,22.0891,22.1555,21.9279,22.0417,117659.0
2020-04-15 10:30:00,23.24,23.45,23.24,23.35,47427.0,22.0322,22.2313,22.0322,22.1365,47427.0
2020-04-15 10:40:00,23.36,23.52,23.35,23.46,26916.0,22.146,22.2977,22.1365,22.2408,26916.0
2020-04-15 10:50:00,23.46,23.46,23.29,23.3,103822.0,22.2408,22.2408,22.0796,22.0891,103822.0
2020-04-15 11:00:00,23.3,23.46,23.27,23.44,94230.0,22.0891,22.2408,22.0607,22.2218,94230.0
2020-04-15 11:10:00,23.46,23.47,23.37,23.4,80448.0,22.2408,22.2503,22.1555,22.1839,80448.0
2020-04-15 11:20:00,23.4,23.51,23.39,23.49,92005.0,22.1839,22.2882,22.1744,22.2692,92005.0
2020-04-15 11:30:00,23.49,23.5,23.43,23.44,78458.0,22.2692,22.2787,22.2124,22.2218,78458.0
2020-04-15 11:40:00,23.43,23.45,23.1,23.11,108477.0,22.2124,22.2313,21.8995,21.909,108477.0
2020-04-15 11:50:00,23.11,23.15,23.02,23.08,153627.0,21.909,21.9469,21.8237,21.8805,153627.0
2020-04-15 12:00:00,23.09,23.11,22.89,23.0,260974.0,21.89,21.909,21.7004,21.8047,260974.0
2020-04-15 12:10:00,22.99,23.1,22.96,23.04,86180.0,21.7952,21.8995,21.7668,21.8426,86180.0
2020-04-15 12:20:00,23.04,23.15,23.03,23.14,133643.0,21.8426,21.9469,21.8331,21.9374,133643.0
2020-04-15 12:30:00,23.15,23.16,23.08,23.11,87951.0,21.9469,21.9564,21.8805,21.909,87951.0
2020-04-15 12:40:00,23.12,23.12,23.03,23.12,38881.0,21.9185,21.9185,21.8331,21.9185,38881.0
2020-04-15 12:50:00,23.11,23.29,23.11,23.2,23864.0,21.909,22.0796,21.909,21.9943,23864.0
2020-04-15 13:00:00,23.21,23.27,23.12,23.27,72840.0,22.0038,22.0607,21.9185,22.0607,72840.0
2020-04-15 13:10:00,23.25,23.4,23.25,23.4,16951.0,22.0417,22.1839,22.0417,22.1839,16951.0
2020-04-15 13:20:00,23.4,23.4,23.21,23.22,54201.0,22.1839,22.1839,22.0038,22.0133,54201.0
2020-04-15 13:30:00,23.21,23.27,23.19,23.23,39511.0,22.0038,22.0607,21.9848,22.0227,39511.0
2020-04-15 13:40:00,23.23,23.26,23.18,23.21,83591.0,22.0227,22.0512,21.9753,22.0038,83591.0
2020-04-15 13:50:00,23.22,23.25,23.19,23.21,24560.0,22.0133,22.0417,21.9848,22.0038,24560.0
2020-04-15 14:00:00,23.22,23.32,23.22,23.26,21991.0,22.0133,22.1081,22.0133,22.0512,21991.0
2020-04-15 14:10:00,23.27,23.28,23.22,23.26,67968.0,22.0607,22.0701,22.0133,22.0512,67968.0
2020-04-15 14:20:00,23.27,23.36,23.23,23.35,56335.0,22.0607,22.146,22.0227,22.1365,56335.0
2020-04-15 14:30:00,23.36,23.45,23.3,23.45,38597.0,22.146,22.2313,22.0891,22.2313,38597.0
2020-04-15 14:40:00,23.43,23.44,23.37,23.39,38883.0,22.2124,22.2218,22.1555,22.1744,38883.0
2020-04-15 14:50:00,23.39,23.45,23.36,23.42,38409.0,22.1744,22.2313,22.146,22.2029,38409.0
2020-04-15 15:00:00,23.42,23.42,23.32,23.35,37465.0,22.2029,22.2029,22.1081,22.1365,37465.0
2020-04-15 15:10:00,23.36,23.38,23.31,23.31,43732.0,22.146,22.165,22.0986,22.0986,43732.0
2020-04-15 15:20:00,23.31,23.38,23.3,23.36,73884.0,22.0986,22.165,22.0891,22.146,73884.0
2020-04-15 15:30:00,23.36,23.38,23.3,23.3,106058.0,22.146,22.165,22.0891,22.0891,106058.0
2020-04-15 15:40:00,23.3,23.36,23.18,23.18,134279.0,22.0891,22.146,21.9753,21.9753,134279.0
2020-04-15 15:50:00,23.18,23.33,23.16,23.31,267455.0,21.9753,22.1175,21.9564,22.0986,267455.0
2020-04-16 09:30:00,23.15,23.36,23.06,23.09,134334.0,21.9469,22.146,21.8616,21.89,134334.0
2020-04-16 09:40:00,23.07,23.11,22.82,23.02,248114.0,21.8711,21.909,21.6341,21.8237,248114.0
2020-04-16 09:50:00,23.02,23.07,22.69,22.72,66450.0,21.8237,21.8711,21.5108,21.5393,66450.0
2020-04-16 10:00:00,22.7,22.98,22.62,22.88,64561.0,21.5203,21.7857,21.4444,21.6909,64561.0
2020-04-16 10:10:00,22.85,22.88,22.57,22.57,29668.0,21.6625,21.6909,21.397,21.397,29668.0
2020-04-16 10:20:00,22.54,22.92,22.53,22.92,110270.0,21.3686,21.7289,21.3591,21.7289,110270.0
2020-04-16 10:30:00,22.92,23.03,22.87,22.91,25238.0,21.7289,21.8331,21.6815,21.7194,25238.0
2020-04-16 10:40:00,22.88,23.08,22.82,23.06,54247.0,21.6909,21.8805,21.6341,21.8616,54247.0
2020-04-16 10:50:00,23.06,23.17,22.95,23.12,68972.0,21.8616,21.9659,21.7573,21.9185,68972.0
2020-04-16 11:00:00,23.14,23.17,23.07,23.08,49834.0,21.9374,21.9659,21.8711,21.8805,49834.0
2020-04-16 11:10:00,23.07,23.16,23.06,23.06,21717.0,21.8711,21.9564,21.8616,21.8616,21717.0
2020-04-16 11:20:00,23.05,23.11,22.98,23.01,73377.0,21.8521,21.909,21.7857,21.8142,73377.0
2020-04-16 11:30:00,23.0,23.12,22.99,23.11,23338.0,21.8047,21.9185,21.7952,21.909,23338.0
2020-04-16 11:40:00,23.11,23.18,23.0,23.02,15368.0,21.909,21.9753,21.8047,21.8237,15368.0
2020-04-16 11:50:00,23.03,23.1,23.0,23.0,48021.0,21.8331,21.8995,21.8047,21.8047,48021.0
2020-04-16 12:00:00,23.03,23.04,22.9,22.92,21543.0,21.8331,21.8426,21.7099,21.7289,21543.0
2020-04-16 12:10:00,22.93,23.01,22.88,22.94,39597.0,21.7383,21.8142,21.6909,21.7478,39597.0
2020-04-16 12:20:00,22.94,23.02,22.86,23.0,21578.0,21.7478,21.8237,21.672,21.8047,21578.0
2020-04-16 12:30:00,23.0,23.01,22.91,22.96,37914.0,21.8047,21.8142,21.7194,21.7668,37914.0
2020-04-16 12:40:00,22.96,23.0,22.9,22.92,80435.0,21.7668,21.8047,21.7099,21.7289,80435.0
2020-04-16 12:50:00,22.91,23.01,22.82,23.01,37833.0,21.7194,21.8142,21.6341,21.8142,37833.0
2020-04-16 13:00:00,23.01,23.08,22.99,23.0,10872.0,21.8142,21.8805,21.7952,21.8047,10872.0
2020-04-16 13:10:00,23.0,23.02,22.94,22.99,29034.0,21.8047,21.8237,21.7478,21.7952,29034.0
2020-04-16 13:20:00,23.0,23.05,22.99,23.04,19416.0,21.8047,21.8521,21.7952,21.8426,19416.0
2020-04-16 13:30:00,23.06,23.07,22.94,22.96,55937.0,21.8616,21.8711,21.7478,21.7668,55937.0
2020-04-16 13:40:00,22.97,23.02,22.95,22.98,55095.0,21.7763,21.8237,21.7573,21.7857,55095.0
2020-04-16 13:50:00,23.0,23.0,22.89,22.91,86228.0,21.8047,21.8047,21.7004,21.7194,86228.0
2020-04-16 14:00:00,22.92,22.97,22.88,22.96,82225.0,21.7289,21.7763,21.6909,21.7668,82225.0
2020-04-16 14:10:00,22.96,23.03,22.91,22.99,50502.0,21.7668,21.8331,21.7194,21.7952,50502.0
2020-04-16 14:20:00,22.96,23.1,22.96,23.07,45276.0,21.7668,21.8995,21.7668,21.8711,45276.0
2020-04-16 14:30:00,23.06,23.15,23.05,23.14,36909.0,21.8616,21.9469,21.8521,21.9374,36909.0
2020-04-16 14:40:00,23.13,23.15,23.07,23.1,24951.0,21.9279,21.9469,21.8711,21.8995,24951.0
2020-04-16 14:50:00,23.09,23.13,23.05,23.05,38038.0,21.89,21.9279,21.8521,21.8521,38038.0
2020-04-16 15:00:00,23.07,23.08,22.98,23.03,64608.0,21.8711,21.8805,21.7857,21.8331,64608.0
2020-04-16 15:10:00,23.04,23.09,23.02,23.04,29150.0,21.8426,21.89,21.8237,21.8426,29150.0
2020-04-16 15:20:00,23.05,23.14,23.0,23.14,93278.0,21.8521,21.9374,21.8047,21.9374,93278.0
2020-04-16 15:30:00,23.15,23.25,23.12,23.13,52671.0,21.9469,22.0417,21.9185,21.9279,52671.0
2020-04-16 15:40:00,23.14,23.22,23.08,23.18,93410.0,21.9374,22.0133,21.8805,21.9753,93410.0
2020-04-16 15:50:00,23.16,23.23,23.09,23.12,204400.0,21.9564,22.0227,21.89,21.9185,204400.0
2020-04-17 09:30:00,24.03,24.2,23.69,23.92,266877.0,22.7812,22.9423,22.4588,22.6769,266877.0
2020-04-17 09:40:00,23.93,23.94,23.78,23.78,119843.0,22.6864,22.6958,22.5442,22.5442,119843.0
2020-04-17 09:50:00,23.77,23.94,23.76,23.91,164409.0,22.5347,22.6958,22.5252,22.6674,164409.0
2020-04-17 10:00:00,23.92,23.98,23.69,23.74,67044.0,22.6769,22.7338,22.4588,22.5062,67044.0
2020-04-17 10:10:00,23.8,23.82,23.52,23.52,52116.0,22.5631,22.5821,22.2977,22.2977,52116.0
2020-04-17 10:20:00,23.54,23.75,23.49,23.75,91920.0,22.3166,22.5157,22.2692,22.5157,91920.0
2020-04-17 10:30:00,23.74,23.78,23.61,23.64,87485.0,22.5062,22.5442,22.383,22.4114,87485.0
2020-04-17 10:40:00,23.64,23.69,23.56,23.56,38007.0,22.4114,22.4588,22.3356,22.3356,38007.0
2020-04-17 10:50:00,23.59,23.73,23.56,23.63,43838.0,22.364,22.4968,22.3356,22.402,43838.0
2020-04-17 11:00:00,23.63,23.79,23.61,23.77,67608.0,22.402,22.5536,22.383,22.5347,67608.0
2020-04-17 11:10:00,23.77,23.79,23.6,23.67,51936.0,22.5347,22.5536,22.3735,22.4399,51936.0
2020-04-17 11:20:00,23.66,23.72,23.6,23.63,22664.0,22.4304,22.4873,22.3735,22.402,22664.0
2020-04-17 11:30:00,23.64,23.64,23.49,23.52,122416.0,22.4114,22.4114,22.2692,22.2977,122416.0
2020-04-17 11:40:00,23.5,23.54,23.41,23.45,166452.0,22.2787,22.3166,22.1934,22.2313,166452.0
2020-04-17 11:50:00,23.44,23.5,23.36,23.5,28989.0,22.2218,22.2787,22.146,22.2787,28989.0
2020-04-17 12:00:00,23.49,23.58,23.43,23.55,27541.0,22.2692,22.3546,22.2124,22.3261,27541.0
2020-04-17 12:10:00,23.54,23.67,23.54,23.64,15165.0,22.3166,22.4399,22.3166,22.4114,15165.0
2020-04-17 12:20:00,23.64,23.64,23.46,23.49,41453.0,22.4114,22.4114,22.2408,22.2692,41453.0
2020-04-17 12:30:00,23.46,23.53,23.45,23.49,28411.0,22.2408,22.3072,22.2313,22.2692,28411.0
2020-04-17 12:40:00,23.49,23.57,23.48,23.57,24082.0,22.2692,22.3451,22.2598,22.3451,24082.0
2020-04-17 12:50:00,23.56,23.69,23.56,23.64,57003.0,22.3356,22.4588,22.3356,22.4114,57003.0
2020-04-17 13:00:00,23.62,23.64,23.55,23.61,57391.0,22.3925,22.4114,22.3261,22.383,57391.0
2020-04-17 13:10:00,23.62,23.67,23.59,23.67,31381.0,22.3925,22.4399,22.364,22.4399,31381.0
2020-04-17 13:20:00,23.65,23.74,23.56,23.65,59956.0,22.4209,22.5062,22.3356,22.4209,59956.0
2020-04-17 13:30:00,23.66,23.72,23.62,23.68,26068.0,22.4304,22.4873,22.3925,22.4494,26068.0
2020-04-17 13:40:00,23.66,23.7,23.57,23.57,33685.0,22.4304,22.4683,22.3451,22.3451,33685.0
2020-04-17 13:50:00,23.59,23.71,23.56,23.66,25367.0,22.364,22.4778,22.3356,22.4304,25367.0
2020-04-17 14:00:00,23.66,23.68,23.59,23.61,39334.0,22.4304,22.4494,22.364,22.383,39334.0
2020-04-17 14:10:00,23.59,23.71,23.55,23.7,22381.0,22.364,22.4778,22.3261,22.4683,22381.0
2020-04-17 14:20:00,23.7,23.72,23.62,23.66,31910.0,22.4683,22.4873,22.3925,22.4304,31910.0
2020-04-17 14:30:00,23.65,23.66,23.57,23.64,19777.0,22.4209,22.4304,22.3451,22.4114,19777.0
2020-04-17 14:40:00,23.65,23.67,23.54,23.6,34714.0,22.4209,22.4399,22.3166,22.3735,34714.0
2020-04-17 14:50:00,23.63,23.74,23.57,23.68,33458.0,22.402,22.5062,22.3451,22.4494,33458.0
2020-04-17 15:00:00,23.67,23.74,23.63,23.64,70757.0,22.4399,22.5062,22.402,22.4114,70757.0
2020-04-17 15:10:00,23.65,23.66,23.45,23.57,186862.0,22.4209,22.4304,22.2313,22.3451,186862.0
2020-04-17 15:20:00,23.55,23.67,23.5,23.66,67453.0,22.3261,22.4399,22.2787,22.4304,67453.0
2020-04-17 15:30:00,23.68,23.74,23.67,23.7,53795.0,22.4494,22.5062,22.4399,22.4683,53795.0
2020-04-17 15:40:00,23.71,23.79,23.69,23.76,220695.0,22.4778,22.5536,22.4588,22.5252,220695.0
2020-04-17 15:50:00,23.77,24.01,23.76,23.92,573092.0,22.5347,22.7622,22.5252,22.6769,573092.0
2020-04-20 09:30:00,23.32,23.37,23.09,23.12,81109.0,22.1081,22.1555,21.89,21.9185,81109.0
2020-04-20 09:40:00,23.13,23.19,22.91,23.15,71763.0,21.9279,21.9848,21.7194,21.9469,71763.0
2020-04-20 09:50:00,23.14,23.3,23.14,23.29,80764.0,21.9374,22.0891,21.9374,22.0796,80764.0
2020-04-20 10:00:00,23.3,23.41,23.26,23.27,41468.0,22.0891,22.1934,22.0512,22.0607,41468.0
2020-04-20 10:10:00,23.28,23.3,23.19,23.22,69211.0,22.0701,22.0891,21.9848,22.0133,69211.0
2020-04-20 10:20:00,23.21,23.21,23.09,23.13,43247.0,22.0038,22.0038,21.89,21.9279,43247.0
2020-04-20 10:30:00,23.13,23.21,23.11,23.16,40543.0,21.9279,22.0038,21.909,21.9564,40543.0
2020-04-20 10:40:00,23.16,23.25,23.11,23.19,77674.0,21.9564,22.0417,21.909,21.9848,77674.0
2020-04-20 10:50:00,23.19,23.29,23.14,23.16,58953.0,21.9848,22.0796,21.9374,21.9564,58953.0
2020-04-20 11:00:00,23.16,23.27,23.14,23.23,36183.0,21.9564,22.0607,21.9374,22.0227,36183.0
2020-04-20 11:10:00,23.23,23.23,23.08,23.22,108404.0,22.0227,22.0227,21.8805,22.0133,108404.0
2020-04-20 11:20:00,23.23,23.38,23.23,23.32,64373.0,22.0227,22.165,22.0227,22.1081,64373.0
2020-04-20 11:30:00,23.32,23.4,23.29,23.37,37926.0,22.1081,22.1839,22.0796,22.1555,37926.0
2020-04-20 11:40:00,23.37,23.47,23.33,23.43,110002.0,22.1555,22.2503,22.1175,22.2124,110002.0
2020-04-20 11:50:00,23.44,23.59,23.43,23.56,72520.0,22.2218,22.364,22.2124,22.3356,72520.0
2020-04-20 12:00:00,23.56,23.57,23.43,23.44,37435.0,22.3356,22.3451,22.2124,22.2218,37435.0
2020-04-20 12:10:00,23.44,23.47,23.28,23.32,23366.0,22.2218,22.2503,22.0701,22.1081,23366.0
2020-04-20 12:20:00,23.32,23.49,23.32,23.43,196056.0,22.1081,22.2692,22.1081,22.2124,196056.0
2020-04-20 12:30:00,23.43,23.48,23.31,23.35,45880.0,22.2124,22.2598,22.0986,22.1365,45880.0
2020-04-20 12:40:00,23.33,23.4,23.29,23.3,75602.0,22.1175,22.1839,22.0796,22.0891,75602.0
2020-04-20 12:50:00,23.3,23.32,23.18,23.19,86654.0,22.0891,22.1081,21.9753,21.9848,86654.0
2020-04-20 13:00:00,23.19,23.19,23.14,23.19,19098.0,21.9848,21.9848,21.9374,21.9848,19098.0
2020-04-20 13:10:00,23.2,23.24,23.11,23.12,94374.0,21.9943,22.0322,21.909,21.9185,94374.0
2020-04-20 13:20:00,23.12,23.12,23.03,23.04,50015.0,21.9185,21.9185,21.8331,21.8426,50015.0
2020-04-20 13:30:00,23.03,23.07,22.95,22.96,42035.0,21.8331,21.8711,21.7573,21.7668,42035.0
2020-04-20 13:40:00,22.95,23.01,22.89,22.9,120823.0,21.7573,21.8142,21.7004,21.7099,120823.0
2020-04-20 13:50:00,22.89,22.96,22.89,22.93,102805.0,21.7004,21.7668,21.7004,21.7383,102805.0
2020-04-20 14:00:00,22.94,22.96,22.86,22.87,76564.0,21.7478,21.7668,21.672,21.6815,76564.0
2020-04-20 14:10:00,22.87,22.89,22.75,22.78,81767.0,21.6815,21.7004,21.5677,21.5961,81767.0
2020-04-20 14:20:00,22.78,22.79,22.65,22.66,162913.0,21.5961,21.6056,21.4729,21.4824,162913.0
2020-04-20 14:30:00,22.66,22.76,22.65,22.66,139520.0,21.4824,21.5772,21.4729,21.4824,139520.0
2020-04-20 14:40:00,22.66,22.74,22.61,22.72,142273.0,21.4824,21.5582,21.435,21.5393,142273.0
2020-04-20 14:50:00,22.71,22.72,22.57,22.58,66751.0,21.5298,21.5393,21.397,21.4065,66751.0
2020-04-20 15:00:00,22.58,22.72,22.55,22.7,121992.0,21.4065,21.5393,21.3781,21.5203,121992.0
2020-04-20 15:10:00,22.7,22.75,22.64,22.66,65137.0,21.5203,21.5677,21.4634,21.4824,65137.0
2020-04-20 15:20:00,22.66,22.79,22.66,22.78,82076.0,21.4824,21.6056,21.4824,21.5961,82076.0
2020-04-20 15:30:00,22.78,22.85,22.76,22.8,95550.0,21.5961,21.6625,21.5772,21.6151,95550.0
2020-04-20 15:40:00,22.8,22.84,22.75,22.79,164238.0,21.6151,21.653,21.5677,21.6056,164238.0
2020-04-20 15:50:00,22.79,23.0,22.78,22.95,545628.0,21.6056,21.8047,21.5961,21.7573,545628.0
2020-04-21 09:30:00,22.22,22.44,21.75,21.8,190632.0,21.0652,21.2738,20.6197,20.6671,190632.0
2020-04-21 09:40:00,21.78,21.99,21.73,21.94,148850.0,20.6481,20.8472,20.6007,20.7998,148850.0
2020-04-21 09:50:00,21.95,22.01,21.85,21.93,99501.0,20.8093,20.8661,20.7145,20.7903,99501.0
2020-04-21 10:00:00,21.93,22.0,21.85,21.93,150059.0,20.7903,20.8567,20.7145,20.7903,150059.0
2020-04-21 10:10:00,21.92,22.01,21.89,21.98,71473.0,20.7808,20.8661,20.7524,20.8377,71473.0
2020-04-21 10:20:00,21.99,22.15,21.97,22.09,90652.0,20.8472,20.9989,20.8282,20.942,90652.0
2020-04-21 10:30:00,22.1,22.11,21.98,22.02,65834.0,20.9515,20.961,20.8377,20.8756,65834.0
2020-04-21 10:40:00,22.02,22.07,21.94,21.95,84222.0,20.8756,20.923,20.7998,20.8093,84222.0
2020-04-21 10:50:00,21.95,21.95,21.88,21.91,61823.0,20.8093,20.8093,20.7429,20.7713,61823.0
2020-04-21 11:00:00,21.91,21.92,21.75,21.76,54525.0,20.7713,20.7808,20.6197,20.6291,54525.0
2020-04-21 11:10:00,21.75,21.77,21.47,21.64,195878.0,20.6197,20.6386,20.3542,20.5154,195878.0
2020-04-21 11:20:00,21.65,21.68,21.51,21.59,60881.0,20.5249,20.5533,20.3921,20.468,60881.0
2020-04-21 11:30:00,21.6,21.79,21.59,21.79,42883.0,20.4775,20.6576,20.468,20.6576,42883.0
2020-04-21 11:40:00,21.78,21.79,21.56,21.62,125494.0,20.6481,20.6576,20.4395,20.4964,125494.0
2020-04-21 11:50:00,21.62,21.8,21.56,21.73,130730.0,20.4964,20.6671,20.4395,20.6007,130730.0
2020-04-21 12:00:00,21.73,21.87,21.69,21.86,28735.0,20.6007,20.7334,20.5628,20.7239,28735.0
2020-04-21 12:10:00,21.86,21.92,21.77,21.78,15262.0,20.7239,20.7808,20.6386,20.6481,15262.0
2020-04-21 12:20:00,21.78,21.82,21.75,21.78,34626.0,20.6481,20.686,20.6197,20.6481,34626.0
2020-04-21 12:30:00,21.78,21.81,21.69,21.72,31505.0,20.6481,20.6765,20.5628,20.5912,31505.0
2020-04-21 12:40:00,21.73,21.79,21.69,21.78,38474.0,20.6007,20.6576,20.5628,20.6481,38474.0
2020-04-21 12:50:00,21.77,21.86,21.77,21.86,31836.0,20.6386,20.7239,20.6386,20.7239,31836.0
2020-04-21 13:00:00,21.85,21.92,21.78,21.82,40325.0,20.7145,20.7808,20.6481,20.686,40325.0
2020-04-21 13:10:00,21.82,21.87,21.81,21.86,18057.0,20.686,20.7334,20.6765,20.7239,18057.0
2020-04-21 13:20:00,21.87,22.0,21.86,21.98,28924.0,20.7334,20.8567,20.7239,20.8377,28924.0
2020-04-21 13:30:00,21.98,22.09,21.96,22.02,47403.0,20.8377,20.942,20.8187,20.8756,47403.0
2020-04-21 13:40:00,22.02,22.03,21.88,21.93,147155.0,20.8756,20.8851,20.7429,20.7903,147155.0
2020-04-21 13:50:00,21.93,21.94,21.85,21.86,19761.0,20.7903,20.7998,20.7145,20.7239,19761.0
2020-04-21 14:00:00,21.85,21.88,21.8,21.81,81284.0,20.7145,20.7429,20.6671,20.6765,81284.0
2020-04-21 14:10:00,21.81,21.84,21.8,21.81,47330.0,20.6765,20.705,20.6671,20.6765,47330.0
2020-04-21 14:20:00,21.81,21.99,21.79,21.9,48257.0,20.6765,20.8472,20.6576,20.7619,48257.0
2020-04-21 14:30:00,21.91,21.91,21.82,21.84,23408.0,20.7713,20.7713,20.686,20.705,23408.0
2020-04-21 14:40:00,21.84,21.86,21.79,21.82,39418.0,20.705,20.7239,20.6576,20.686,39418.0
2020-04-21 14:50:00,21.82,21.85,21.78,21.8,59523.0,20.686,20.7145,20.6481,20.6671,59523.0
2020-04-21 15:00:00,21.8,21.85,21.75,21.76,54381.0,20.6671,20.7145,20.6197,20.6291,54381.0
2020-04-21 15:10:00,21.76,21.85,21.76,21.84,47307.0,20.6291,20.7145,20.6291,20.705,47307.0
2020-04-21 15:20:00,21.84,21.85,21.73,21.74,46472.0,20.705,20.7145,20.6007,20.6102,46472.0
2020-04-21 15:30:00,21.75,21.91,21.72,21.89,70392.0,20.6197,20.7713,20.5912,20.7524,70392.0
2020-04-21 15:40:00,21.88,21.89,21.83,21.89,146555.0,20.7429,20.7524,20.6955,20.7524,146555.0
2020-04-21 15:50:00,21.88,21.93,21.84,21.85,282929.0,20.7429,20.7903,20.705,20.7145,282929.0
2020-04-22 09:30:00,22.27,22.39,22.1,22.29,137681.0,21.1126,21.2264,20.9515,21.1316,137681.0
2020-04-22 09:40:00,22.29,22.34,22.19,22.19,210931.0,21.1316,21.179,21.0368,21.0368,210931.0
2020-04-22 09:50:00,22.18,22.27,21.95,22.0,53031.0,21.0273,21.1126,20.8093,20.8567,53031.0
2020-04-22 10:00:00,22.0,22.18,21.95,22.15,70192.0,20.8567,21.0273,20.8093,20.9989,70192.0
2020-04-22 10:10:00,22.16,22.26,22.13,22.21,50148.0,21.0084,21.1032,20.9799,21.0558,50148.0
2020-04-22 10:20:00,22.22,22.34,22.2,22.3,115227.0,21.0652,21.179,21.0463,21.1411,115227.0
2020-04-22 10:30:00,22.3,22.36,22.28,22.35,103475.0,21.1411,21.198,21.1221,21.1885,103475.0
2020-04-22 10:40:00,22.35,22.39,22.32,22.34,144817.0,21.1885,21.2264,21.16,21.179,144817.0
2020-04-22 10:50:00,22.33,22.35,22.25,22.34,33031.0,21.1695,21.1885,21.0937,21.179,33031.0
2020-04-22 11:00:00,22.34,22.36,22.27,22.34,43022.0,21.179,21.198,21.1126,21.179,43022.0
2020-04-22 11:10:00,22.34,22.38,22.29,22.37,78752.0,21.179,21.2169,21.1316,21.2074,78752.0
2020-04-22 11:20:00,22.36,22.38,22.28,22.3,28975.0,21.198,21.2169,21.1221,21.1411,28975.0
2020-04-22 11:30:00,22.3,22.3,22.21,22.22,41895.0,21.1411,21.1411,21.0558,21.0652,41895.0
2020-04-22 11:40:00,22.23,22.28,22.2,22.24,88904.0,21.0747,21.1221,21.0463,21.0842,88904.0
2020-04-22 11:50:00,22.24,22.28,22.2,22.27,98025.0,21.0842,21.1221,21.0463,21.1126,98025.0
2020-04-22 12:00:00,22.27,22.28,22.21,22.21,21484.0,21.1126,21.1221,21.0558,21.0558,21484.0
2020-04-22 12:10:00,22.21,22.28,22.2,22.27,125877.0,21.0558,21.1221,21.0463,21.1126,125877.0
2020-04-22 12:20:00,22.27,22.28,22.24,22.25,71769.0,21.1126,21.1221,21.0842,21.0937,71769.0
2020-04-22 12:30:00,22.25,22.26,22.19,22.25,80587.0,21.0937,21.1032,21.0368,21.0937,80587.0
2020-04-22 12:40:00,22.25,22.26,22.19,22.21,28627.0,21.0937,21.1032,21.0368,21.0558,28627.0
2020-04-22 12:50:00,22.21,22.22,22.13,22.17,53528.0,21.0558,21.0652,20.9799,21.0178,53528.0
2020-04-22 13:00:00,22.16,22.21,22.13,22.17,28232.0,21.0084,21.0558,20.9799,21.0178,28232.0
2020-04-22 13:10:00,22.17,22.2,22.16,22.2,51780.0,21.0178,21.0463,21.0084,21.0463,51780.0
2020-04-22 13:20:00,22.2,22.2,22.12,22.16,65118.0,21.0463,21.0463,20.9704,21.0084,65118.0
2020-04-22 13:30:00,22.17,22.19,22.14,22.15,60489.0,21.0178,21.0368,20.9894,20.9989,60489.0
2020-04-22 13:40:00,22.15,22.19,22.14,22.18,22497.0,20.9989,21.0368,20.9894,21.0273,22497.0
2020-04-22 13:50:00,22.17,22.19,22.15,22.16,38785.0,21.0178,21.0368,20.9989,21.0084,38785.0
2020-04-22 14:00:00,22.17,22.17,22.08,22.1,38013.0,21.0178,21.0178,20.9325,20.9515,38013.0
2020-04-22 14:10:00,22.09,22.17,22.07,22.1,57650.0,20.942,21.0178,20.923,20.9515,57650.0
2020-04-22 14:20:00,22.09,22.15,22.09,22.14,79986.0,20.942,20.9989,20.942,20.9894,79986.0
2020-04-22 14:30:00,22.14,22.17,22.11,22.14,183685.0,20.9894,21.0178,20.961,20.9894,183685.0
2020-04-22 14:40:00,22.14,22.16,22.12,22.14,34533.0,20.9894,21.0084,20.9704,20.9894,34533.0
2020-04-22 14:50:00,22.14,22.16,22.1,22.14,142324.0,20.9894,21.0084,20.9515,20.9894,142324.0
2020-04-22 15:00:00,22.15,22.16,22.11,22.15,25883.0,20.9989,21.0084,20.961,20.9989,25883.0
2020-04-22 15:10:00,22.15,22.16,22.12,22.14,30311.0,20.9989,21.0084,20.9704,20.9894,30311.0
2020-04-22 15:20:00,22.14,22.16,22.12,22.13,93496.0,20.9894,21.0084,20.9704,20.9799,93496.0
2020-04-22 15:30:00,22.13,22.18,22.1,22.17,566025.0,20.9799,21.0273,20.9515,21.0178,566025.0
2020-04-22 15:40:00,22.17,22.18,22.12,22.17,126714.0,21.0178,21.0273,20.9704,21.0178,126714.0
2020-04-22 15:50:00,22.18,22.22,22.13,22.17,407660.0,21.0273,21.0652,20.9799,21.0178,407660.0
2020-04-23 09:30:00,22.23,22.42,22.18,22.38,102468.0,21.0747,21.2548,21.0273,21.2169,102468.0
2020-04-23 09:40:00,22.38,22.46,22.35,22.44,95648.0,21.2169,21.2928,21.1885,21.2738,95648.0
2020-04-23 09:50:00,22.43,22.45,22.31,22.34,49005.0,21.2643,21.2833,21.1506,21.179,49005.0
2020-04-23 10:00:00,22.33,22.46,22.24,22.45,127570.0,21.1695,21.2928,21.0842,21.2833,127570.0
2020-04-23 10:10:00,22.44,22.55,22.41,22.52,156255.0,21.2738,21.3781,21.2454,21.3496,156255.0
2020-04-23 10:20:00,22.52,22.58,22.51,22.57,155136.0,21.3496,21.4065,21.3402,21.397,155136.0
2020-04-23 10:30:00,22.59,22.91,22.58,22.89,166691.0,21.416,21.7194,21.4065,21.7004,166691.0
2020-04-23 10:40:00,22.9,23.15,22.9,23.05,157435.0,21.7099,21.9469,21.7099,21.8521,157435.0
2020-04-23 10:50:00,23.04,23.14,23.03,23.03,145574.0,21.8426,21.9374,21.8331,21.8331,145574.0
2020-04-23 11:00:00,23.03,23.03,22.85,22.98,50956.0,21.8331,21.8331,21.6625,21.7857,50956.0
2020-04-23 11:10:00,22.98,23.02,22.91,22.91,87994.0,21.7857,21.8237,21.7194,21.7194,87994.0
2020-04-23 11:20:00,22.89,22.93,22.85,22.92,60059.0,21.7004,21.7383,21.6625,21.7289,60059.0
2020-04-23 11:30:00,22.92,22.99,22.87,22.96,62390.0,21.7289,21.7952,21.6815,21.7668,62390.0
2020-04-23 11:40:00,22.95,23.07,22.92,22.98,63065.0,21.7573,21.8711,21.7289,21.7857,63065.0
2020-04-23 11:50:00,22.98,23.1,22.97,23.1,29068.0,21.7857,21.8995,21.7763,21.8995,29068.0
2020-04-23 12:00:00,23.1,23.17,23.04,23.09,89704.0,21.8995,21.9659,21.8426,21.89,89704.0
2020-04-23 12:10:00,23.1,23.2,23.09,23.19,54248.0,21.8995,21.9943,21.89,21.9848,54248.0
2020-04-23 12:20:00,23.19,23.33,23.19,23.26,81911.0,21.9848,22.1175,21.9848,22.0512,81911.0
2020-04-23 12:30:00,23.27,23.3,23.18,23.26,43374.0,22.0607,22.0891,21.9753,22.0512,43374.0
2020-04-23 12:40:00,23.27,23.32,22.87,23.04,69347.0,22.0607,22.1081,21.6815,21.8426,69347.0
2020-04-23 12:50:00,23.05,23.12,22.86,23.04,44978.0,21.8521,21.9185,21.672,21.8426,44978.0
2020-04-23 13:00:00,23.03,23.08,22.97,23.03,33299.0,21.8331,21.8805,21.7763,21.8331,33299.0
2020-04-23 13:10:00,23.03,23.18,23.03,23.07,27627.0,21.8331,21.9753,21.8331,21.8711,27627.0
2020-04-23 13:20:00,23.06,23.06,22.92,22.99,44036.0,21.8616,21.8616,21.7289,21.7952,44036.0
2020-04-23 13:30:00,22.98,23.09,22.96,23.06,43758.0,21.7857,21.89,21.7668,21.8616,43758.0
2020-04-23 13:40:00,23.07,23.08,22.92,22.93,31284.0,21.8711,21.8805,21.7289,21.7383,31284.0
2020-04-23 13:50:00,22.93,23.03,22.88,23.03,59682.0,21.7383,21.8331,21.6909,21.8331,59682.0
2020-04-23 14:00:00,23.02,23.04,22.93,22.94,32521.0,21.8237,21.8426,21.7383,21.7478,32521.0
2020-04-23 14:10:00,22.94,23.02,22.82,22.99,59607.0,21.7478,21.8237,21.6341,21.7952,59607.0
2020-04-23 14:20:00,23.0,23.08,22.99,23.02,27026.0,21.8047,21.8805,21.7952,21.8237,27026.0
2020-04-23 14:30:00,23.02,23.05,22.98,22.99,48497.0,21.8237,21.8521,21.7857,21.7952,48497.0
2020-04-23 14:40:00,23.0,23.06,22.97,22.99,25409.0,21.8047,21.8616,21.7763,21.7952,25409.0
2020-04-23 14:50:00,23.0,23.08,22.98,23.05,35315.0,21.8047,21.8805,21.7857,21.8521,35315.0
2020-04-23 15:00:00,23.05,23.05,22.97,22.97,66015.0,21.8521,21.8521,21.7763,21.7763,66015.0
2020-04-23 15:10:00,22.97,22.97,22.87,22.9,75212.0,21.7763,21.7763,21.6815,21.7099,75212.0
2020-04-23 15:20:00,22.91,23.07,22.91,23.07,65304.0,21.7194,21.8711,21.7194,21.8711,65304.0
2020-04-23 15:30:00,23.07,23.13,23.01,23.12,65430.0,21.8711,21.9279,21.8142,21.9185,65430.0
2020-04-23 15:40:00,23.12,23.2,23.08,23.16,93519.0,21.9185,21.9943,21.8805,21.9564,93519.0
2020-04-23 15:50:00,23.16,23.23,23.06,23.1,242746.0,21.9564,22.0227,21.8616,21.8995,242746.0
2020-04-24 09:30:00,23.3,23.44,23.23,23.44,34624.0,22.0891,22.2218,22.0227,22.2218,34624.0
2020-04-24 09:40:00,23.43,23.43,23.14,23.16,46450.0,22.2124,22.2124,21.9374,21.9564,46450.0
2020-04-24 09:50:00,23.18,23.49,23.12,23.39,73489.0,21.9753,22.2692,21.9185,22.1744,73489.0
2020-04-24 10:00:00,23.41,23.58,23.41,23.46,62053.0,22.1934,22.3546,22.1934,22.2408,62053.0
2020-04-24 10:10:00,23.47,23.58,23.43,23.52,41183.0,22.2503,22.3546,22.2124,22.2977,41183.0
2020-04-24 10:20:00,23.5,23.52,23.39,23.42,40439.0,22.2787,22.2977,22.1744,22.2029,40439.0
2020-04-24 10:30:00,23.42,23.55,23.39,23.49,34037.0,22.2029,22.3261,22.1744,22.2692,34037.0
2020-04-24 10:40:00,23.5,23.52,23.41,23.44,25758.0,22.2787,22.2977,22.1934,22.2218,25758.0
2020-04-24 10:50:00,23.44,23.53,23.41,23.41,22255.0,22.2218,22.3072,22.1934,22.1934,22255.0
2020-04-24 11:00:00,23.41,23.46,23.39,23.41,42725.0,22.1934,22.2408,22.1744,22.1934,42725.0
2020-04-24 11:10:00,23.42,23.47,23.35,23.45,54867.0,22.2029,22.2503,22.1365,22.2313,54867.0
2020-04-24 11:20:00,23.46,23.49,23.44,23.45,41790.0,22.2408,22.2692,22.2218,22.2313,41790.0
2020-04-24 11:30:00,23.45,23.5,23.41,23.46,40746.0,22.2313,22.2787,22.1934,22.2408,40746.0
2020-04-24 11:40:00,23.46,23.51,23.44,23.5,25842.0,22.2408,22.2882,22.2218,22.2787,25842.0
2020-04-24 11:50:00,23.5,23.53,23.49,23.51,27151.0,22.2787,22.3072,22.2692,22.2882,27151.0
2020-04-24 12:00:00,23.51,23.7,23.44,23.67,156318.0,22.2882,22.4683,22.2218,22.4399,156318.0
2020-04-24 12:10:00,23.66,23.66,23.42,23.44,16027.0,22.4304,22.4304,22.2029,22.2218,16027.0
2020-04-24 12:20:00,23.43,23.43,23.34,23.39,23705.0,22.2124,22.2124,22.127,22.1744,23705.0
2020-04-24 12:30:00,23.38,23.38,23.33,23.37,13210.0,22.165,22.165,22.1175,22.1555,13210.0
2020-04-24 12:40:00,23.36,23.42,23.35,23.38,18420.0,22.146,22.2029,22.1365,22.165,18420.0
2020-04-24 12:50:00,23.38,23.38,23.28,23.34,28880.0,22.165,22.165,22.0701,22.127,28880.0
2020-04-24 13:00:00,23.34,23.34,23.25,23.25,6601.0,22.127,22.127,22.0417,22.0417,6601.0
2020-04-24 13:10:00,23.26,23.31,23.25,23.28,10684.0,22.0512,22.0986,22.0417,22.0701,10684.0
2020-04-24 13:20:00,23.27,23.38,23.25,23.37,17158.0,22.0607,22.165,22.0417,22.1555,17158.0
2020-04-24 13:30:00,23.38,23.4,23.35,23.38,35654.0,22.165,22.1839,22.1365,22.165,35654.0
2020-04-24 13:40:00,23.39,23.44,23.36,23.37,15145.0,22.1744,22.2218,22.146,22.1555,15145.0
2020-04-24 13:50:00,23.37,23.48,23.36,23.47,54587.0,22.1555,22.2598,22.146,22.2503,54587.0
2020-04-24 14:00:00,23.47,23.47,23.38,23.43,14002.0,22.2503,22.2503,22.165,22.2124,14002.0
2020-04-24 14:10:00,23.42,23.43,23.39,23.41,18923.0,22.2029,22.2124,22.1744,22.1934,18923.0
2020-04-24 14:20:00,23.42,23.42,23.36,23.39,39728.0,22.2029,22.2029,22.146,22.1744,39728.0
2020-04-24 14:30:00,23.38,23.46,23.37,23.45,13066.0,22.165,22.2408,22.1555,22.2313,13066.0
2020-04-24 14:40:00,23.45,23.46,23.41,23.45,15104.0,22.2313,22.2408,22.1934,22.2313,15104.0
2020-04-24 14:50:00,23.45,23.49,23.41,23.43,14440.0,22.2313,22.2692,22.1934,22.2124,14440.0
2020-04-24 15:00:00,23.42,23.56,23.38,23.55,52109.0,22.2029,22.3356,22.165,22.3261,52109.0
2020-04-24 15:10:00,23.56,23.56,23.48,23.52,19001.0,22.3356,22.3356,22.2598,22.2977,19001.0
2020-04-24 15:20:00,23.52,23.59,23.5,23.57,26638.0,22.2977,22.364,22.2787,22.3451,26638.0
2020-04-24 15:30:00,23.57,23.59,23.53,23.58,28250.0,22.3451,22.364,22.3072,22.3546,28250.0
2020-04-24 15:40:00,23.59,23.62,23.53,23.55,32367.0,22.364,22.3925,22.3072,22.3261,32367.0
2020-04-24 15:50:00,23.55,23.61,23.47,23.6,136195.0,22.3261,22.383,22.2503,22.3735,136195.0
2020-04-27 09:30:00,23.9,24.51,23.9,24.49,208059.0,22.6579,23.2362,22.6579,23.2173,208059.0
2020-04-27 09:40:00,24.5,24.58,24.37,24.46,87767.0,23.2267,23.3026,23.1035,23.1888,87767.0
2020-04-27 09:50:00,24.48,24.65,24.43,24.6,83555.0,23.2078,23.3689,23.1604,23.3215,83555.0
2020-04-27 10:00:00,24.59,24.59,24.44,24.56,39956.0,23.3121,23.3121,23.1699,23.2836,39956.0
2020-04-27 10:10:00,24.55,24.73,24.53,24.73,57763.0,23.2741,23.4448,23.2552,23.4448,57763.0
2020-04-27 10:20:00,24.74,24.77,24.58,24.63,67911.0,23.4543,23.4827,23.3026,23.35,67911.0
2020-04-27 10:30:00,24.64,24.72,24.51,24.51,36043.0,23.3595,23.4353,23.2362,23.2362,36043.0
2020-04-27 10:40:00,24.51,24.59,24.49,24.52,110312.0,23.2362,23.3121,23.2173,23.2457,110312.0
2020-04-27 10:50:00,24.53,24.59,24.51,24.54,38248.0,23.2552,23.3121,23.2362,23.2647,38248.0
2020-04-27 11:00:00,24.55,24.63,24.51,24.58,51812.0,23.2741,23.35,23.2362,23.3026,51812.0
2020-04-27 11:10:00,24.59,24.6,24.52,24.6,26514.0,23.3121,23.3215,23.2457,23.3215,26514.0
2020-04-27 11:20:00,24.6,24.69,24.57,24.69,53457.0,23.3215,23.4069,23.2931,23.4069,53457.0
2020-04-27 11:30:00,24.69,24.85,24.65,24.83,79096.0,23.4069,23.5586,23.3689,23.5396,79096.0
2020-04-27 11:40:00,24.83,24.95,24.83,24.94,58491.0,23.5396,23.6534,23.5396,23.6439,58491.0
2020-04-27 11:50:00,24.94,24.99,24.9,24.99,53258.0,23.6439,23.6913,23.606,23.6913,53258.0
2020-04-27 12:00:00,24.99,25.07,24.94,25.05,116447.0,23.6913,23.7671,23.6439,23.7482,116447.0
2020-04-27 12:10:00,25.05,25.09,25.0,25.07,46443.0,23.7482,23.7861,23.7008,23.7671,46443.0
2020-04-27 12:20:00,25.07,25.14,25.05,25.12,58450.0,23.7671,23.8335,23.7482,23.8145,58450.0
2020-04-27 12:30:00,25.13,25.19,25.07,25.13,75790.0,23.824,23.8809,23.7671,23.824,75790.0
2020-04-27 12:40:00,25.13,25.14,25.08,25.1,63441.0,23.824,23.8335,23.7766,23.7956,63441.0
2020-04-27 12:50:00,25.09,25.14,25.05,25.06,48278.0,23.7861,23.8335,23.7482,23.7576,48278.0
2020-04-27 13:00:00,25.06,25.06,24.88,24.9,213173.0,23.7576,23.7576,23.587,23.606,213173.0
2020-04-27 13:10:00,24.91,25.0,24.83,24.83,63108.0,23.6154,23.7008,23.5396,23.5396,63108.0
2020-04-27 13:20:00,24.83,24.92,24.77,24.84,64764.0,23.5396,23.6249,23.4827,23.5491,64764.0
2020-04-27 13:30:00,24.82,24.9,24.8,24.8,50371.0,23.5301,23.606,23.5112,23.5112,50371.0
2020-04-27 13:40:00,24.8,24.93,24.79,24.93,21233.0,23.5112,23.6344,23.5017,23.6344,21233.0
2020-04-27 13:50:00,24.92,24.99,24.92,24.98,43206.0,23.6249,23.6913,23.6249,23.6818,43206.0
2020-04-27 14:00:00,24.98,25.04,24.95,24.98,34216.0,23.6818,23.7387,23.6534,23.6818,34216.0
2020-04-27 14:10:00,24.97,25.02,24.96,24.98,21719.0,23.6723,23.7197,23.6628,23.6818,21719.0
2020-04-27 14:20:00,24.98,25.0,24.9,24.93,22522.0,23.6818,23.7008,23.606,23.6344,22522.0
2020-04-27 14:30:00,24.92,24.99,24.92,24.94,30786.0,23.6249,23.6913,23.6249,23.6439,30786.0
2020-04-27 14:40:00,24.94,25.07,24.89,25.04,113907.0,23.6439,23.7671,23.5965,23.7387,113907.0
2020-04-27 14:50:00,25.03,25.04,24.94,24.96,31252.0,23.7292,23.7387,23.6439,23.6628,31252.0
2020-04-27 15:00:00,24.96,25.01,24.87,24.92,80396.0,23.6628,23.7102,23.5775,23.6249,80396.0
2020-04-27 15:10:00,24.92,25.01,24.89,25.0,61400.0,23.6249,23.7102,23.5965,23.7008,61400.0
2020-04-27 15:20:00,25.0,25.02,24.91,24.92,41144.0,23.7008,23.7197,23.6154,23.6249,41144.0
2020-04-27 15:30:00,24.93,25.01,24.89,24.9,135465.0,23.6344,23.7102,23.5965,23.606,135465.0
2020-04-27 15:40:00,24.91,24.94,24.84,24.93,144908.0,23.6154,23.6439,23.5491,23.6344,144908.0
2020-04-27 15:50:00,24.94,25.12,24.94,24.96,356495.0,23.6439,23.8145,23.6439,23.6628,356495.0
2020-04-28 09:30:00,25.72,25.86,25.57,25.69,49131.0,24.3833,24.5161,24.2411,24.3549,49131.0
2020-04-28 09:40:00,25.67,25.97,25.65,25.91,62038.0,24.3359,24.6203,24.317,24.5635,62038.0
2020-04-28 09:50:00,25.91,26.14,25.8,25.8,80103.0,24.5635,24.7815,24.4592,24.4592,80103.0
2020-04-28 10:00:00,25.79,26.1,25.65,26.08,353009.0,24.4497,24.7436,24.317,24.7246,353009.0
2020-04-28 10:10:00,26.1,26.17,26.01,26.01,80709.0,24.7436,24.81,24.6583,24.6583,80709.0
2020-04-28 10:20:00,26.0,26.04,25.79,25.82,80658.0,24.6488,24.6867,24.4497,24.4781,80658.0
2020-04-28 10:30:00,25.81,25.96,25.77,25.77,92877.0,24.4687,24.6109,24.4307,24.4307,92877.0
2020-04-28 10:40:00,25.77,25.78,25.42,25.51,432145.0,24.4307,24.4402,24.0989,24.1843,432145.0
2020-04-28 10:50:00,25.51,25.59,25.37,25.44,104080.0,24.1843,24.2601,24.0515,24.1179,104080.0
2020-04-28 11:00:00,25.45,25.61,25.4,25.54,165371.0,24.1274,24.2791,24.08,24.2127,165371.0
2020-04-28 11:10:00,25.52,25.79,25.51,25.78,254144.0,24.1937,24.4497,24.1843,24.4402,254144.0
2020-04-28 11:20:00,25.79,25.84,25.7,25.7,150235.0,24.4497,24.4971,24.3644,24.3644,150235.0
2020-04-28 11:30:00,25.7,25.74,25.6,25.64,62323.0,24.3644,24.4023,24.2696,24.3075,62323.0
2020-04-28 11:40:00,25.64,25.66,25.5,25.5,70756.0,24.3075,24.3265,24.1748,24.1748,70756.0
2020-04-28 11:50:00,25.5,25.58,25.48,25.57,50889.0,24.1748,24.2506,24.1558,24.2411,50889.0
2020-04-28 12:00:00,25.58,25.61,25.5,25.59,52478.0,24.2506,24.2791,24.1748,24.2601,52478.0
2020-04-28 12:10:00,25.59,25.62,25.36,25.37,45243.0,24.2601,24.2885,24.0421,24.0515,45243.0
2020-04-28 12:20:00,25.37,25.49,25.37,25.48,78337.0,24.0515,24.1653,24.0515,24.1558,78337.0
2020-04-28 12:30:00,25.48,25.5,25.37,25.4,88424.0,24.1558,24.1748,24.0515,24.08,88424.0
2020-04-28 12:40:00,25.39,25.39,25.21,25.28,31634.0,24.0705,24.0705,23.8998,23.9662,31634.0
2020-04-28 12:50:00,25.28,25.31,25.2,25.29,22752.0,23.9662,23.9946,23.8904,23.9757,22752.0
2020-04-28 13:00:00,25.28,25.37,25.27,25.37,22085.0,23.9662,24.0515,23.9567,24.0515,22085.0
2020-04-28 13:10:00,25.37,25.37,25.29,25.33,19021.0,24.0515,24.0515,23.9757,24.0136,19021.0
2020-04-28 13:20:00,25.33,25.4,25.31,25.37,19892.0,24.0136,24.08,23.9946,24.0515,19892.0
2020-04-28 13:30:00,25.36,25.4,25.33,25.34,15729.0,24.0421,24.08,24.0136,24.0231,15729.0
2020-04-28 13:40:00,25.34,25.45,25.33,25.41,93331.0,24.0231,24.1274,24.0136,24.0895,93331.0
2020-04-28 13:50:00,25.41,25.45,25.34,25.38,56723.0,24.0895,24.1274,24.0231,24.061,56723.0
2020-04-28 14:00:00,25.38,25.43,25.34,25.4,29391.0,24.061,24.1084,24.0231,24.08,29391.0
2020-04-28 14:10:00,25.4,25.47,25.4,25.44,35827.0,24.08,24.1463,24.08,24.1179,35827.0
2020-04-28 14:20:00,25.45,25.49,25.42,25.45,24446.0,24.1274,24.1653,24.0989,24.1274,24446.0
2020-04-28 14:30:00,25.45,25.48,25.34,25.35,20913.0,24.1274,24.1558,24.0231,24.0326,20913.0
2020-04-28 14:40:00,25.34,25.4,25.34,25.39,18380.0,24.0231,24.08,24.0231,24.0705,18380.0
2020-04-28 14:50:00,25.39,25.41,25.25,25.3,46799.0,24.0705,24.0895,23.9378,23.9852,46799.0
2020-04-28 15:00:00,25.3,25.36,25.28,25.32,29820.0,23.9852,24.0421,23.9662,24.0041,29820.0
2020-04-28 15:10:00,25.32,25.4,25.3,25.39,40217.0,24.0041,24.08,23.9852,24.0705,40217.0
2020-04-28 15:20:00,25.39,25.44,25.33,25.41,40471.0,24.0705,24.1179,24.0136,24.0895,40471.0
2020-04-28 15:30:00,25.4,25.44,25.35,25.4,30331.0,24.08,24.1179,24.0326,24.08,30331.0
2020-04-28 15:40:00,25.4,25.43,25.33,25.41,110963.0,24.08,24.1084,24.0136,24.0895,110963.0
2020-04-28 15:50:00,25.41,25.54,25.38,25.42,330941.0,24.0895,24.2127,24.061,24.0989,330941.0
2020-04-29 09:30:00,26.22,26.34,25.99,26.28,42399.0,24.8574,24.9711,24.6393,24.9142,42399.0
2020-04-29 09:40:00,26.3,26.58,26.27,26.56,42604.0,24.9332,25.1986,24.9048,25.1797,42604.0
2020-04-29 09:50:00,26.58,26.81,26.52,26.8,57863.0,25.1986,25.4167,25.1418,25.4072,57863.0
2020-04-29 10:00:00,26.8,26.86,26.55,26.6,143768.0,25.4072,25.4641,25.1702,25.2176,143768.0
2020-04-29 10:10:00,26.59,26.59,26.28,26.29,43577.0,25.2081,25.2081,24.9142,24.9237,43577.0
2020-04-29 10:20:00,26.29,26.54,26.28,26.48,71179.0,24.9237,25.1607,24.9142,25.1038,71179.0
2020-04-29 10:30:00,26.48,26.64,26.47,26.59,28752.0,25.1038,25.2555,25.0944,25.2081,28752.0
2020-04-29 10:40:00,26.59,26.67,26.52,26.65,70590.0,25.2081,25.284,25.1418,25.265,70590.0
2020-04-29 10:50:00,26.66,26.73,26.63,26.68,33992.0,25.2745,25.3409,25.246,25.2935,33992.0
2020-04-29 11:00:00,26.67,26.72,26.48,26.55,31752.0,25.284,25.3314,25.1038,25.1702,31752.0
2020-04-29 11:10:00,26.56,26.59,26.46,26.5,36582.0,25.1797,25.2081,25.0849,25.1228,36582.0
2020-04-29 11:20:00,26.5,26.55,26.45,26.48,47771.0,25.1228,25.1702,25.0754,25.1038,47771.0
2020-04-29 11:30:00,26.46,26.49,26.29,26.29,40951.0,25.0849,25.1133,24.9237,24.9237,40951.0
2020-04-29 11:40:00,26.3,26.33,26.22,26.29,66449.0,24.9332,24.9616,24.8574,24.9237,66449.0
2020-04-29 11:50:00,26.28,26.38,26.24,26.34,52817.0,24.9142,25.009,24.8763,24.9711,52817.0
2020-04-29 12:00:00,26.35,26.47,26.35,26.46,17790.0,24.9806,25.0944,24.9806,25.0849,17790.0
2020-04-29 12:10:00,26.46,26.5,26.39,26.44,110544.0,25.0849,25.1228,25.0185,25.0659,110544.0
2020-04-29 12:20:00,26.43,26.47,26.42,26.44,22466.0,25.0564,25.0944,25.047,25.0659,22466.0
2020-04-29 12:30:00,26.45,26.54,26.44,26.54,24910.0,25.0754,25.1607,25.0659,25.1607,24910.0
2020-04-29 12:40:00,26.54,26.57,26.47,26.52,47817.0,25.1607,25.1892,25.0944,25.1418,47817.0
2020-04-29 12:50:00,26.52,26.59,26.48,26.55,44563.0,25.1418,25.2081,25.1038,25.1702,44563.0
2020-04-29 13:00:00,26.56,26.71,26.56,26.68,25773.0,25.1797,25.3219,25.1797,25.2935,25773.0
2020-04-29 13:10:00,26.67,26.69,26.64,26.68,23323.0,25.284,25.3029,25.2555,25.2935,23323.0
2020-04-29 13:20:00,26.69,26.75,26.65,26.69,30602.0,25.3029,25.3598,25.265,25.3029,30602.0
2020-04-29 13:30:00,26.69,26.7,26.51,26.52,64200.0,25.3029,25.3124,25.1323,25.1418,64200.0
2020-04-29 13:40:00,26.53,26.54,26.44,26.49,21556.0,25.1512,25.1607,25.0659,25.1133,21556.0
2020-04-29 13:50:00,26.49,26.51,26.45,26.47,80861.0,25.1133,25.1323,25.0754,25.0944,80861.0
2020-04-29 14:00:00,26.48,26.48,26.31,26.36,35168.0,25.1038,25.1038,24.9427,24.9901,35168.0
2020-04-29 14:10:00,26.37,26.42,26.28,26.37,41005.0,24.9996,25.047,24.9142,24.9996,41005.0
2020-04-29 14:20:00,26.36,26.41,26.33,26.34,26657.0,24.9901,25.0375,24.9616,24.9711,26657.0
2020-04-29 14:30:00,26.35,26.39,26.25,26.36,59968.0,24.9806,25.0185,24.8858,24.9901,59968.0
2020-04-29 14:40:00,26.35,26.37,26.31,26.32,33312.0,24.9806,24.9996,24.9427,24.9522,33312.0
2020-04-29 14:50:00,26.32,26.41,26.26,26.4,32181.0,24.9522,25.0375,24.8953,25.028,32181.0
2020-04-29 15:00:00,26.4,26.49,26.35,26.48,41017.0,25.028,25.1133,24.9806,25.1038,41017.0
2020-04-29 15:10:00,26.49,26.51,26.43,26.5,38367.0,25.1133,25.1323,25.0564,25.1228,38367.0
2020-04-29 15:20:00,26.5,26.68,26.49,26.62,103872.0,25.1228,25.2935,25.1133,25.2366,103872.0
2020-04-29 15:30:00,26.63,26.64,26.51,26.51,87211.0,25.246,25.2555,25.1323,25.1323,87211.0
2020-04-29 15:40:00,26.52,26.62,26.49,26.61,91108.0,25.1418,25.2366,25.1133,25.2271,91108.0
2020-04-29 15:50:00,26.61,26.61,26.41,26.48,252013.0,25.2271,25.2271,25.0375,25.1038,252013.0
2020-04-30 09:30:00,25.94,25.98,25.73,25.87,95232.0,24.5919,24.6298,24.3928,24.5255,95232.0
2020-04-30 09:40:00,25.87,25.92,25.68,25.75,92150.0,24.5255,24.5729,24.3454,24.4118,92150.0
2020-04-30 09:50:00,25.73,25.93,25.73,25.88,121130.0,24.3928,24.5824,24.3928,24.535,121130.0
2020-04-30 10:00:00,25.89,25.95,25.67,25.69,80569.0,24.5445,24.6014,24.3359,24.3549,80569.0
2020-04-30 10:10:00,25.69,25.73,25.45,25.59,61927.0,24.3549,24.3928,24.1274,24.2601,61927.0
2020-04-30 10:20:00,25.57,25.65,25.48,25.63,53583.0,24.2411,24.317,24.1558,24.298,53583.0
2020-04-30 10:30:00,25.63,25.73,25.59,25.69,58305.0,24.298,24.3928,24.2601,24.3549,58305.0
2020-04-30 10:40:00,25.68,25.73,25.49,25.62,59446.0,24.3454,24.3928,24.1653,24.2885,59446.0
2020-04-30 10:50:00,25.61,25.72,25.56,25.7,41937.0,24.2791,24.3833,24.2317,24.3644,41937.0
2020-04-30 11:00:00,25.71,25.85,25.66,25.69,42662.0,24.3739,24.5066,24.3265,24.3549,42662.0
2020-04-30 11:10:00,25.7,25.75,25.6,25.6,58053.0,24.3644,24.4118,24.2696,24.2696,58053.0
2020-04-30 11:20:00,25.6,25.68,25.58,25.61,65949.0,24.2696,24.3454,24.2506,24.2791,65949.0
2020-04-30 11:30:00,25.61,25.69,25.54,25.69,50053.0,24.2791,24.3549,24.2127,24.3549,50053.0
2020-04-30 11:40:00,25.69,25.7,25.51,25.51,42843.0,24.3549,24.3644,24.1843,24.1843,42843.0
2020-04-30 11:50:00,25.52,25.54,25.44,25.48,35488.0,24.1937,24.2127,24.1179,24.1558,35488.0
2020-04-30 12:00:00,25.47,25.47,25.3,25.34,35897.0,24.1463,24.1463,23.9852,24.0231,35897.0
2020-04-30 12:10:00,25.31,25.44,25.23,25.24,47773.0,23.9946,24.1179,23.9188,23.9283,47773.0
2020-04-30 12:20:00,25.24,25.4,25.2,25.36,211915.0,23.9283,24.08,23.8904,24.0421,211915.0
2020-04-30 12:30:00,25.36,25.36,25.18,25.24,107889.0,24.0421,24.0421,23.8714,23.9283,107889.0
2020-04-30 12:40:00,25.23,25.27,25.16,25.23,43493.0,23.9188,23.9567,23.8524,23.9188,43493.0
2020-04-30 12:50:00,25.22,25.34,25.2,25.22,49178.0,23.9093,24.0231,23.8904,23.9093,49178.0
2020-04-30 13:00:00,25.23,25.24,25.13,25.21,37429.0,23.9188,23.9283,23.824,23.8998,37429.0
2020-04-30 13:10:00,25.19,25.29,25.17,25.26,33770.0,23.8809,23.9757,23.8619,23.9472,33770.0
2020-04-30 13:20:00,25.26,25.27,25.15,25.16,25783.0,23.9472,23.9567,23.843,23.8524,25783.0
2020-04-30 13:30:00,25.15,25.18,25.11,25.18,41521.0,23.843,23.8714,23.805,23.8714,41521.0
2020-04-30 13:40:00,25.17,25.18,25.11,25.15,39101.0,23.8619,23.8714,23.805,23.843,39101.0
2020-04-30 13:50:00,25.14,25.18,25.09,25.12,32940.0,23.8335,23.8714,23.7861,23.8145,32940.0
2020-04-30 14:00:00,25.12,25.15,25.03,25.1,28531.0,23.8145,23.843,23.7292,23.7956,28531.0
2020-04-30 14:10:00,25.11,25.14,25.02,25.03,60441.0,23.805,23.8335,23.7197,23.7292,60441.0
2020-04-30 14:20:00,25.04,25.18,25.02,25.16,44168.0,23.7387,23.8714,23.7197,23.8524,44168.0
2020-04-30 14:30:00,25.17,25.22,25.12,25.16,35632.0,23.8619,23.9093,23.8145,23.8524,35632.0
2020-04-30 14:40:00,25.17,25.24,25.16,25.24,30760.0,23.8619,23.9283,23.8524,23.9283,30760.0
2020-04-30 14:50:00,25.24,25.35,25.23,25.35,52264.0,23.9283,24.0326,23.9188,24.0326,52264.0
2020-04-30 15:00:00,25.35,25.46,25.33,25.43,55721.0,24.0326,24.1369,24.0136,24.1084,55721.0
2020-04-30 15:10:00,25.43,25.43,25.3,25.32,43114.0,24.1084,24.1084,23.9852,24.0041,43114.0
2020-04-30 15:20:00,25.32,25.39,25.28,25.33,52929.0,24.0041,24.0705,23.9662,24.0136,52929.0
2020-04-30 15:30:00,25.34,25.37,25.28,25.31,100453.0,24.0231,24.0515,23.9662,23.9946,100453.0
2020-04-30 15:40:00,25.32,25.32,25.23,25.26,77855.0,24.0041,24.0041,23.9188,23.9472,77855.0
2020-04-30 15:50:00,25.25,25.3,25.17,25.23,330229.0,23.9378,23.9852,23.8619,23.9188,330229.0
2020-05-01 09:30:00,24.54,24.81,24.21,24.31,111832.0,23.2647,23.5206,22.9518,23.0466,111832.0
2020-05-01 09:40:00,24.3,24.3,24.07,24.08,70191.0,23.0371,23.0371,22.8191,22.8286,70191.0
2020-05-01 09:50:00,24.08,24.13,23.95,24.11,43755.0,22.8286,22.876,22.7053,22.857,43755.0
2020-05-01 10:00:00,24.12,24.22,24.08,24.15,27521.0,22.8665,22.9613,22.8286,22.8949,27521.0
2020-05-01 10:10:00,24.14,24.14,24.01,24.01,29840.0,22.8855,22.8855,22.7622,22.7622,29840.0
2020-05-01 10:20:00,24.01,24.07,23.96,24.05,36668.0,22.7622,22.8191,22.7148,22.8001,36668.0
2020-05-01 10:30:00,24.05,24.18,23.99,24.13,30112.0,22.8001,22.9234,22.7432,22.876,30112.0
2020-05-01 10:40:00,24.13,24.31,24.11,24.3,72021.0,22.876,23.0466,22.857,23.0371,72021.0
2020-05-01 10:50:00,24.3,24.38,24.25,24.25,34772.0,23.0371,23.113,22.9897,22.9897,34772.0
2020-05-01 11:00:00,24.25,24.31,24.2,24.27,42419.0,22.9897,23.0466,22.9423,23.0087,42419.0
2020-05-01 11:10:00,24.27,24.27,24.19,24.25,50720.0,23.0087,23.0087,22.9329,22.9897,50720.0
2020-05-01 11:20:00,24.27,24.29,24.24,24.26,30476.0,23.0087,23.0277,22.9803,22.9992,30476.0
2020-05-01 11:30:00,24.26,24.31,24.23,24.29,50308.0,22.9992,23.0466,22.9708,23.0277,50308.0
2020-05-01 11:40:00,24.29,24.3,24.19,24.24,75445.0,23.0277,23.0371,22.9329,22.9803,75445.0
2020-05-01 11:50:00,24.25,24.32,24.24,24.32,61366.0,22.9897,23.0561,22.9803,23.0561,61366.0
2020-05-01 12:00:00,24.33,24.36,24.25,24.31,70452.0,23.0656,23.094,22.9897,23.0466,70452.0
2020-05-01 12:10:00,24.31,24.39,24.29,24.34,70691.0,23.0466,23.1225,23.0277,23.0751,70691.0
2020-05-01 12:20:00,24.34,24.38,24.29,24.31,25757.0,23.0751,23.113,23.0277,23.0466,25757.0
2020-05-01 12:30:00,24.3,24.39,24.29,24.39,21700.0,23.0371,23.1225,23.0277,23.1225,21700.0
2020-05-01 12:40:00,24.39,24.4,24.34,24.38,23845.0,23.1225,23.1319,23.0751,23.113,23845.0
2020-05-01 12:50:00,24.38,24.4,24.35,24.35,26283.0,23.113,23.1319,23.0845,23.0845,26283.0
2020-05-01 13:00:00,24.36,24.44,24.34,24.39,53801.0,23.094,23.1699,23.0751,23.1225,53801.0
2020-05-01 13:10:00,24.39,24.45,24.27,24.29,35718.0,23.1225,23.1793,23.0087,23.0277,35718.0
2020-05-01 13:20:00,24.29,24.34,24.26,24.34,17992.0,23.0277,23.0751,22.9992,23.0751,17992.0
2020-05-01 13:30:00,24.34,24.37,24.25,24.25,20015.0,23.0751,23.1035,22.9897,22.9897,20015.0
2020-05-01 13:40:00,24.25,24.27,24.17,24.21,24650.0,22.9897,23.0087,22.9139,22.9518,24650.0
2020-05-01 13:50:00,24.22,24.24,24.19,24.23,59811.0,22.9613,22.9803,22.9329,22.9708,59811.0
2020-05-01 14:00:00,24.23,24.25,24.16,24.21,65012.0,22.9708,22.9897,22.9044,22.9518,65012.0
2020-05-01 14:10:00,24.21,24.23,24.17,24.2,52457.0,22.9518,22.9708,22.9139,22.9423,52457.0
2020-05-01 14:20:00,24.2,24.33,24.19,24.3,43337.0,22.9423,23.0656,22.9329,23.0371,43337.0
2020-05-01 14:30:00,24.3,24.34,24.28,24.32,40221.0,23.0371,23.0751,23.0182,23.0561,40221.0
2020-05-01 14:40:00,24.32,24.34,24.25,24.26,45162.0,23.0561,23.0751,22.9897,22.9992,45162.0
2020-05-01 14:50:00,24.25,24.28,24.21,24.28,42450.0,22.9897,23.0182,22.9518,23.0182,42450.0
2020-05-01 15:00:00,24.27,24.33,24.21,24.3,45227.0,23.0087,23.0656,22.9518,23.0371,45227.0
2020-05-01 15:10:00,24.3,24.39,24.29,24.35,47527.0,23.0371,23.1225,23.0277,23.0845,47527.0
2020-05-01 15:20:00,24.36,24.4,24.35,24.37,40182.0,23.094,23.1319,23.0845,23.1035,40182.0
2020-05-01 15:30:00,24.37,24.43,24.22,24.28,80251.0,23.1035,23.1604,22.9613,23.0182,80251.0
2020-05-01 15:40:00,24.27,24.37,24.22,24.37,84954.0,23.0087,23.1035,22.9613,23.1035,84954.0
2020-05-01 15:50:00,24.36,24.41,24.29,24.35,225073.0,23.094,23.1414,23.0277,23.0845,225073.0
2020-05-04 09:30:00,23.86,23.86,23.55,23.63,86485.0,22.62,22.62,22.3261,22.402,86485.0
2020-05-04 09:40:00,23.62,23.95,23.58,23.95,50228.0,22.3925,22.7053,22.3546,22.7053,50228.0
2020-05-04 09:50:00,23.95,24.07,23.9,24.01,59300.0,22.7053,22.8191,22.6579,22.7622,59300.0
2020-05-04 10:00:00,23.99,24.08,23.95,24.02,66575.0,22.7432,22.8286,22.7053,22.7717,66575.0
2020-05-04 10:10:00,24.02,24.12,24.0,24.09,41878.0,22.7717,22.8665,22.7527,22.8381,41878.0
2020-05-04 10:20:00,24.1,24.1,23.97,24.05,77563.0,22.8475,22.8475,22.7243,22.8001,77563.0
2020-05-04 10:30:00,24.05,24.05,23.97,24.04,61296.0,22.8001,22.8001,22.7243,22.7907,61296.0
2020-05-04 10:40:00,24.03,24.11,24.01,24.04,21956.0,22.7812,22.857,22.7622,22.7907,21956.0
2020-05-04 10:50:00,24.05,24.05,23.87,23.94,37471.0,22.8001,22.8001,22.6295,22.6958,37471.0
2020-05-04 11:00:00,23.94,23.99,23.91,23.94,59479.0,22.6958,22.7432,22.6674,22.6958,59479.0
2020-05-04 11:10:00,23.95,23.98,23.9,23.98,52699.0,22.7053,22.7338,22.6579,22.7338,52699.0
2020-05-04 11:20:00,23.98,23.98,23.83,23.87,115821.0,22.7338,22.7338,22.5916,22.6295,115821.0
2020-05-04 11:30:00,23.87,23.97,23.87,23.94,53590.0,22.6295,22.7243,22.6295,22.6958,53590.0
2020-05-04 11:40:00,23.95,24.0,23.9,23.99,51858.0,22.7053,22.7527,22.6579,22.7432,51858.0
2020-05-04 11:50:00,23.99,24.0,23.95,23.96,35211.0,22.7432,22.7527,22.7053,22.7148,35211.0
2020-05-04 12:00:00,23.96,24.01,23.96,24.0,35147.0,22.7148,22.7622,22.7148,22.7527,35147.0
2020-05-04 12:10:00,24.01,24.04,23.99,24.02,23370.0,22.7622,22.7907,22.7432,22.7717,23370.0
2020-05-04 12:20:00,24.02,24.15,24.02,24.11,21982.0,22.7717,22.8949,22.7717,22.857,21982.0
2020-05-04 12:30:00,24.11,24.12,24.04,24.06,19910.0,22.857,22.8665,22.7907,22.8096,19910.0
2020-05-04 12:40:00,24.06,24.06,24.02,24.03,12441.0,22.8096,22.8096,22.7717,22.7812,12441.0
2020-05-04 12:50:00,24.03,24.04,23.99,24.02,17119.0,22.7812,22.7907,22.7432,22.7717,17119.0
2020-05-04 13:00:00,24.02,24.04,24.0,24.03,20139.0,22.7717,22.7907,22.7527,22.7812,20139.0
2020-05-04 13:10:00,24.02,24.02,23.96,23.98,30957.0,22.7717,22.7717,22.7148,22.7338,30957.0
2020-05-04 13:20:00,23.98,24.06,23.98,24.05,31277.0,22.7338,22.8096,22.7338,22.8001,31277.0
2020-05-04 13:30:00,24.06,24.08,24.01,24.01,23136.0,22.8096,22.8286,22.7622,22.7622,23136.0
2020-05-04 13:40:00,24.02,24.05,23.97,24.05,23645.0,22.7717,22.8001,22.7243,22.8001,23645.0
2020-05-04 13:50:00,24.04,24.04,23.96,23.96,36424.0,22.7907,22.7907,22.7148,22.7148,36424.0
2020-05-04 14:00:00,23.97,23.97,23.92,23.93,39717.0,22.7243,22.7243,22.6769,22.6864,39717.0
2020-05-04 14:10:00,23.94,24.03,23.93,24.02,17945.0,22.6958,22.7812,22.6864,22.7717,17945.0
2020-05-04 14:20:00,24.02,24.07,23.99,24.0,23083.0,22.7717,22.8191,22.7432,22.7527,23083.0
2020-05-04 14:30:00,24.0,24.04,23.95,23.96,22708.0,22.7527,22.7907,22.7053,22.7148,22708.0
2020-05-04 14:40:00,23.96,24.06,23.96,24.06,20798.0,22.7148,22.8096,22.7148,22.8096,20798.0
2020-05-04 14:50:00,24.06,24.13,24.05,24.1,22042.0,22.8096,22.876,22.8001,22.8475,22042.0
2020-05-04 15:00:00,24.1,24.12,24.05,24.09,21598.0,22.8475,22.8665,22.8001,22.8381,21598.0
2020-05-04 15:10:00,24.1,24.13,24.08,24.12,16432.0,22.8475,22.876,22.8286,22.8665,16432.0
2020-05-04 15:20:00,24.12,24.14,24.07,24.13,42074.0,22.8665,22.8855,22.8191,22.876,42074.0
2020-05-04 15:30:00,24.12,24.26,24.11,24.21,39838.0,22.8665,22.9992,22.857,22.9518,39838.0
2020-05-04 15:40:00,24.23,24.26,24.18,24.21,57030.0,22.9708,22.9992,22.9234,22.9518,57030.0
2020-05-04 15:50:00,24.22,24.28,24.2,24.27,180501.0,22.9613,23.0182,22.9423,23.0087,180501.0
2020-05-05 09:30:00,24.59,24.87,24.59,24.74,28042.0,23.3121,23.5775,23.3121,23.4543,28042.0
2020-05-05 09:40:00,24.74,24.91,24.65,24.9,20995.0,23.4543,23.6154,23.3689,23.606,20995.0
2020-05-05 09:50:00,24.91,25.03,24.86,25.03,35004.0,23.6154,23.7292,23.568,23.7292,35004.0
2020-05-05 10:00:00,25.04,25.1,24.96,24.96,26546.0,23.7387,23.7956,23.6628,23.6628,26546.0
2020-05-05 10:10:00,24.97,24.98,24.8,24.82,22902.0,23.6723,23.6818,23.5112,23.5301,22902.0
2020-05-05 10:20:00,24.83,24.87,24.73,24.74,40016.0,23.5396,23.5775,23.4448,23.4543,40016.0
2020-05-05 10:30:00,24.73,24.74,24.65,24.68,44991.0,23.4448,23.4543,23.3689,23.3974,44991.0
2020-05-05 10:40:00,24.68,24.68,24.53,24.57,60751.0,23.3974,23.3974,23.2552,23.2931,60751.0
2020-05-05 10:50:00,24.57,24.65,24.54,24.61,50857.0,23.2931,23.3689,23.2647,23.331,50857.0
2020-05-05 11:00:00,24.62,24.84,24.62,24.82,18371.0,23.3405,23.5491,23.3405,23.5301,18371.0
2020-05-05 11:10:00,24.82,24.84,24.67,24.69,19618.0,23.5301,23.5491,23.3879,23.4069,19618.0
2020-05-05 11:20:00,24.7,24.83,24.69,24.77,30779.0,23.4164,23.5396,23.4069,23.4827,30779.0
2020-05-05 11:30:00,24.79,24.85,24.76,24.82,34704.0,23.5017,23.5586,23.4732,23.5301,34704.0
2020-05-05 11:40:00,24.81,24.84,24.75,24.77,46546.0,23.5206,23.5491,23.4638,23.4827,46546.0
2020-05-05 11:50:00,24.78,24.81,24.73,24.77,19169.0,23.4922,23.5206,23.4448,23.4827,19169.0
2020-05-05 12:00:00,24.78,24.78,24.69,24.7,28921.0,23.4922,23.4922,23.4069,23.4164,28921.0
2020-05-05 12:10:00,24.71,24.77,24.7,24.7,19127.0,23.4258,23.4827,23.4164,23.4164,19127.0
2020-05-05 12:20:00,24.68,24.74,24.67,24.73,14331.0,23.3974,23.4543,23.3879,23.4448,14331.0
2020-05-05 12:30:00,24.74,24.78,24.7,24.73,13474.0,23.4543,23.4922,23.4164,23.4448,13474.0
2020-05-05 12:40:00,24.73,24.73,24.67,24.7,15288.0,23.4448,23.4448,23.3879,23.4164,15288.0
2020-05-05 12:50:00,24.7,24.76,24.69,24.75,16150.0,23.4164,23.4732,23.4069,23.4638,16150.0
2020-05-05 13:00:00,24.76,24.79,24.65,24.66,17158.0,23.4732,23.5017,23.3689,23.3784,17158.0
2020-05-05 13:10:00,24.66,24.67,24.63,24.63,13512.0,23.3784,23.3879,23.35,23.35,13512.0
2020-05-05 13:20:00,24.63,24.63,24.59,24.62,19615.0,23.35,23.35,23.3121,23.3405,19615.0
2020-05-05 13:30:00,24.63,24.64,24.59,24.6,12734.0,23.35,23.3595,23.3121,23.3215,12734.0
2020-05-05 13:40:00,24.6,24.64,24.54,24.64,16671.0,23.3215,23.3595,23.2647,23.3595,16671.0
2020-05-05 13:50:00,24.64,24.69,24.62,24.65,18745.0,23.3595,23.4069,23.3405,23.3689,18745.0
2020-05-05 14:00:00,24.66,24.67,24.63,24.66,11883.0,23.3784,23.3879,23.35,23.3784,11883.0
2020-05-05 14:10:00,24.66,24.77,24.62,24.67,42760.0,23.3784,23.4827,23.3405,23.3879,42760.0
2020-05-05 14:20:00,24.67,24.68,24.61,24.64,15837.0,23.3879,23.3974,23.331,23.3595,15837.0
2020-05-05 14:30:00,24.64,24.71,24.61,24.65,61565.0,23.3595,23.4258,23.331,23.3689,61565.0
2020-05-05 14:40:00,24.65,24.73,24.63,24.72,16232.0,23.3689,23.4448,23.35,23.4353,16232.0
2020-05-05 14:50:00,24.72,24.78,24.71,24.78,23287.0,23.4353,23.4922,23.4258,23.4922,23287.0
2020-05-05 15:00:00,24.78,24.85,24.74,24.83,32981.0,23.4922,23.5586,23.4543,23.5396,32981.0
2020-05-05 15:10:00,24.82,24.82,24.62,24.63,45632.0,23.5301,23.5301,23.3405,23.35,45632.0
2020-05-05 15:20:00,24.64,24.65,24.51,24.55,44326.0,23.3595,23.3689,23.2362,23.2741,44326.0
2020-05-05 15:30:00,24.54,24.54,24.42,24.45,54160.0,23.2647,23.2647,23.1509,23.1793,54160.0
2020-05-05 15:40:00,24.45,24.51,24.41,24.46,92035.0,23.1793,23.2362,23.1414,23.1888,92035.0
2020-05-05 15:50:00,24.47,24.66,24.45,24.54,260439.0,23.1983,23.3784,23.1793,23.2647,260439.0
2020-05-06 09:30:00,24.85,25.24,24.78,25.02,143530.0,23.5586,23.9283,23.4922,23.7197,143530.0
2020-05-06 09:40:00,25.03,25.13,24.86,25.04,58045.0,23.7292,23.824,23.568,23.7387,58045.0
2020-05-06 09:50:00,25.03,25.2,24.81,24.84,128996.0,23.7292,23.8904,23.5206,23.5491,128996.0
2020-05-06 10:00:00,24.85,25.07,24.78,25.05,85602.0,23.5586,23.7671,23.4922,23.7482,85602.0
2020-05-06 10:10:00,25.04,25.13,24.83,25.08,94066.0,23.7387,23.824,23.5396,23.7766,94066.0
2020-05-06 10:20:00,25.08,25.3,25.07,25.23,62510.0,23.7766,23.9852,23.7671,23.9188,62510.0
2020-05-06 10:30:00,25.24,25.43,25.21,25.4,116179.0,23.9283,24.1084,23.8998,24.08,116179.0
2020-05-06 10:40:00,25.39,25.69,25.39,25.69,91745.0,24.0705,24.3549,24.0705,24.3549,91745.0
2020-05-06 10:50:00,25.69,25.76,25.52,25.55,92667.0,24.3549,24.4213,24.1937,24.2222,92667.0
2020-05-06 11:00:00,25.55,25.69,25.35,25.37,23717.0,24.2222,24.3549,24.0326,24.0515,23717.0
2020-05-06 11:10:00,25.37,25.42,25.29,25.31,25544.0,24.0515,24.0989,23.9757,23.9946,25544.0
2020-05-06 11:20:00,25.3,25.3,25.08,25.16,68372.0,23.9852,23.9852,23.7766,23.8524,68372.0
2020-05-06 11:30:00,25.16,25.25,25.01,25.25,65110.0,23.8524,23.9378,23.7102,23.9378,65110.0
2020-05-06 11:40:00,25.22,25.26,25.1,25.1,31824.0,23.9093,23.9472,23.7956,23.7956,31824.0
2020-05-06 11:50:00,25.11,25.19,25.03,25.17,49688.0,23.805,23.8809,23.7292,23.8619,49688.0
2020-05-06 12:00:00,25.18,25.3,25.18,25.26,34970.0,23.8714,23.9852,23.8714,23.9472,34970.0
2020-05-06 12:10:00,25.27,25.39,25.25,25.36,32416.0,23.9567,24.0705,23.9378,24.0421,32416.0
2020-05-06 12:20:00,25.36,25.39,25.28,25.32,41355.0,24.0421,24.0705,23.9662,24.0041,41355.0
2020-05-06 12:30:00,25.33,25.39,25.23,25.23,25906.0,24.0136,24.0705,23.9188,23.9188,25906.0
2020-05-06 12:40:00,25.24,25.42,25.17,25.42,40031.0,23.9283,24.0989,23.8619,24.0989,40031.0
2020-05-06 12:50:00,25.43,25.58,25.42,25.46,41110.0,24.1084,24.2506,24.0989,24.1369,41110.0
2020-05-06 13:00:00,25.46,25.47,25.3,25.43,30256.0,24.1369,24.1463,23.9852,24.1084,30256.0
2020-05-06 13:10:00,25.42,25.45,25.36,25.39,31154.0,24.0989,24.1274,24.0421,24.0705,31154.0
2020-05-06 13:20:00,25.4,25.41,25.28,25.29,26890.0,24.08,24.0895,23.9662,23.9757,26890.0
2020-05-06 13:30:00,25.3,25.41,25.29,25.4,26009.0,23.9852,24.0895,23.9757,24.08,26009.0
2020-05-06 13:40:00,25.4,25.57,25.38,25.57,40107.0,24.08,24.2411,24.061,24.2411,40107.0
2020-05-06 13:50:00,25.57,25.58,25.41,25.54,47022.0,24.2411,24.2506,24.0895,24.2127,47022.0
2020-05-06 14:00:00,25.51,25.64,25.48,25.6,54986.0,24.1843,24.3075,24.1558,24.2696,54986.0
2020-05-06 14:10:00,25.6,25.66,25.53,25.64,60915.0,24.2696,24.3265,24.2032,24.3075,60915.0
2020-05-06 14:20:00,25.64,25.69,25.59,25.6,63825.0,24.3075,24.3549,24.2601,24.2696,63825.0
2020-05-06 14:30:00,25.59,25.68,25.57,25.68,51120.0,24.2601,24.3454,24.2411,24.3454,51120.0
2020-05-06 14:40:00,25.69,25.83,25.68,25.82,66249.0,24.3549,24.4876,24.3454,24.4781,66249.0
2020-05-06 14:50:00,25.82,25.83,25.74,25.76,59585.0,24.4781,24.4876,24.4023,24.4213,59585.0
2020-05-06 15:00:00,25.77,25.88,25.75,25.86,69802.0,24.4307,24.535,24.4118,24.5161,69802.0
2020-05-06 15:10:00,25.86,25.9,25.82,25.89,61700.0,24.5161,24.554,24.4781,24.5445,61700.0
2020-05-06 15:20:00,25.88,25.99,25.86,25.99,102023.0,24.535,24.6393,24.5161,24.6393,102023.0
2020-05-06 15:30:00,25.97,26.0,25.85,25.95,194011.0,24.6203,24.6488,24.5066,24.6014,194011.0
2020-05-06 15:40:00,25.96,26.08,25.94,25.99,228804.0,24.6109,24.7246,24.5919,24.6393,228804.0
2020-05-06 15:50:00,25.99,26.12,25.95,26.0,473349.0,24.6393,24.7626,24.6014,24.6488,473349.0
2020-05-07 09:30:00,26.55,27.25,26.54,27.11,176669.0,25.1702,25.8338,25.1607,25.7011,176669.0
2020-05-07 09:40:00,27.08,27.21,26.99,27.14,87075.0,25.6727,25.7959,25.5873,25.7295,87075.0
2020-05-07 09:50:00,27.14,27.16,26.83,26.88,142320.0,25.7295,25.7485,25.4357,25.4831,142320.0
2020-05-07 10:00:00,26.88,26.96,26.75,26.88,53498.0,25.4831,25.5589,25.3598,25.4831,53498.0
2020-05-07 10:10:00,26.88,26.92,26.81,26.86,43099.0,25.4831,25.521,25.4167,25.4641,43099.0
2020-05-07 10:20:00,26.86,26.91,26.79,26.85,94438.0,25.4641,25.5115,25.3977,25.4546,94438.0
2020-05-07 10:30:00,26.85,26.9,26.82,26.84,61083.0,25.4546,25.502,25.4262,25.4451,61083.0
2020-05-07 10:40:00,26.86,26.95,26.85,26.85,55325.0,25.4641,25.5494,25.4546,25.4546,55325.0
2020-05-07 10:50:00,26.86,26.92,26.79,26.83,69739.0,25.4641,25.521,25.3977,25.4357,69739.0
2020-05-07 11:00:00,26.84,26.86,26.7,26.75,54129.0,25.4451,25.4641,25.3124,25.3598,54129.0
2020-05-07 11:10:00,26.74,26.85,26.74,26.82,43191.0,25.3503,25.4546,25.3503,25.4262,43191.0
2020-05-07 11:20:00,26.82,26.82,26.58,26.6,130708.0,25.4262,25.4262,25.1986,25.2176,130708.0
2020-05-07 11:30:00,26.6,26.61,26.34,26.37,116879.0,25.2176,25.2271,24.9711,24.9996,116879.0
2020-05-07 11:40:00,26.4,26.62,26.4,26.58,26235.0,25.028,25.2366,25.028,25.1986,26235.0
2020-05-07 11:50:00,26.59,26.63,26.56,26.61,38648.0,25.2081,25.246,25.1797,25.2271,38648.0
2020-05-07 12:00:00,26.62,26.63,26.49,26.5,28524.0,25.2366,25.246,25.1133,25.1228,28524.0
2020-05-07 12:10:00,26.49,26.58,26.47,26.55,15701.0,25.1133,25.1986,25.0944,25.1702,15701.0
2020-05-07 12:20:00,26.56,26.61,26.55,26.58,20096.0,25.1797,25.2271,25.1702,25.1986,20096.0
2020-05-07 12:30:00,26.59,26.61,26.56,26.58,13876.0,25.2081,25.2271,25.1797,25.1986,13876.0
2020-05-07 12:40:00,26.58,26.61,26.51,26.51,27205.0,25.1986,25.2271,25.1323,25.1323,27205.0
2020-05-07 12:50:00,26.51,26.55,26.41,26.53,26635.0,25.1323,25.1702,25.0375,25.1512,26635.0
2020-05-07 13:00:00,26.53,26.59,26.52,26.59,28634.0,25.1512,25.2081,25.1418,25.2081,28634.0
2020-05-07 13:10:00,26.58,26.61,26.56,26.58,30518.0,25.1986,25.2271,25.1797,25.1986,30518.0
2020-05-07 13:20:00,26.59,26.63,26.56,26.62,31004.0,25.2081,25.246,25.1797,25.2366,31004.0
2020-05-07 13:30:00,26.61,26.68,26.59,26.67,23939.0,25.2271,25.2935,25.2081,25.284,23939.0
2020-05-07 13:40:00,26.66,26.7,26.64,26.68,22571.0,25.2745,25.3124,25.2555,25.2935,22571.0
2020-05-07 13:50:00,26.7,26.73,26.63,26.72,28910.0,25.3124,25.3409,25.246,25.3314,28910.0
2020-05-07 14:00:00,26.72,26.74,26.66,26.71,29247.0,25.3314,25.3503,25.2745,25.3219,29247.0
2020-05-07 14:10:00,26.71,26.73,26.65,26.67,36147.0,25.3219,25.3409,25.265,25.284,36147.0
2020-05-07 14:20:00,26.67,26.68,26.61,26.67,32130.0,25.284,25.2935,25.2271,25.284,32130.0
2020-05-07 14:30:00,26.68,26.72,26.67,26.72,24904.0,25.2935,25.3314,25.284,25.3314,24904.0
2020-05-07 14:40:00,26.72,26.72,26.62,26.69,24816.0,25.3314,25.3314,25.2366,25.3029,24816.0
2020-05-07 14:50:00,26.68,26.72,26.62,26.7,24793.0,25.2935,25.3314,25.2366,25.3124,24793.0
2020-05-07 15:00:00,26.7,26.78,26.63,26.74,35841.0,25.3124,25.3883,25.246,25.3503,35841.0
2020-05-07 15:10:00,26.74,26.77,26.62,26.72,54221.0,25.3503,25.3788,25.2366,25.3314,54221.0
2020-05-07 15:20:00,26.72,26.78,26.71,26.73,48323.0,25.3314,25.3883,25.3219,25.3409,48323.0
2020-05-07 15:30:00,26.74,26.75,26.68,26.75,319726.0,25.3503,25.3598,25.2935,25.3598,319726.0
2020-05-07 15:40:00,26.74,26.81,26.7,26.79,120153.0,25.3503,25.4167,25.3124,25.3977,120153.0
2020-05-07 15:50:00,26.81,26.9,26.75,26.87,285950.0,25.4167,25.502,25.3598,25.4736,285950.0
2020-05-08 09:30:00,26.95,27.2,26.83,26.93,267929.0,25.5494,25.7864,25.4357,25.5305,267929.0
2020-05-08 09:40:00,26.93,27.11,26.93,27.04,162492.0,25.5305,25.7011,25.5305,25.6347,162492.0
2020-05-08 09:50:00,27.05,27.14,27.01,27.08,135999.0,25.6442,25.7295,25.6063,25.6727,135999.0
2020-05-08 10:00:00,27.07,27.35,27.07,27.28,68813.0,25.6632,25.9286,25.6632,25.8623,68813.0
2020-05-08 10:10:00,27.27,27.37,27.04,27.06,197299.0,25.8528,25.9476,25.6347,25.6537,197299.0
2020-05-08 10:20:00,27.06,27.08,26.96,26.99,102730.0,25.6537,25.6727,25.5589,25.5873,102730.0
2020-05-08 10:30:00,26.98,27.1,26.95,27.09,120420.0,25.5779,25.6916,25.5494,25.6821,120420.0
2020-05-08 10:40:00,27.09,27.1,27.0,27.03,100291.0,25.6821,25.6916,25.5968,25.6253,100291.0
2020-05-08 10:50:00,27.03,27.07,26.94,27.0,91581.0,25.6253,25.6632,25.5399,25.5968,91581.0
2020-05-08 11:00:00,26.99,27.06,26.9,26.99,97041.0,25.5873,25.6537,25.502,25.5873,97041.0
2020-05-08 11:10:00,26.99,27.08,26.98,27.05,44153.0,25.5873,25.6727,25.5779,25.6442,44153.0
2020-05-08 11:20:00,27.05,27.1,27.01,27.08,35110.0,25.6442,25.6916,25.6063,25.6727,35110.0
2020-05-08 11:30:00,27.08,27.09,26.96,27.01,30179.0,25.6727,25.6821,25.5589,25.6063,30179.0
2020-05-08 11:40:00,27.0,27.0,26.95,27.0,31198.0,25.5968,25.5968,25.5494,25.5968,31198.0
2020-05-08 11:50:00,27.0,27.02,26.92,26.99,23877.0,25.5968,25.6158,25.521,25.5873,23877.0
2020-05-08 12:00:00,27.0,27.03,26.9,26.91,33653.0,25.5968,25.6253,25.502,25.5115,33653.0
2020-05-08 12:10:00,26.92,26.94,26.8,26.81,62775.0,25.521,25.5399,25.4072,25.4167,62775.0
2020-05-08 12:20:00,26.8,26.8,26.72,26.79,37775.0,25.4072,25.4072,25.3314,25.3977,37775.0
2020-05-08 12:30:00,26.79,26.8,26.76,26.79,276388.0,25.3977,25.4072,25.3693,25.3977,276388.0
2020-05-08 12:40:00,26.79,26.79,26.74,26.77,28110.0,25.3977,25.3977,25.3503,25.3788,28110.0
2020-05-08 12:50:00,26.77,26.78,26.73,26.74,41249.0,25.3788,25.3883,25.3409,25.3503,41249.0
2020-05-08 13:00:00,26.74,26.76,26.71,26.75,23114.0,25.3503,25.3693,25.3219,25.3598,23114.0
2020-05-08 13:10:00,26.75,26.76,26.51,26.51,92029.0,25.3598,25.3693,25.1323,25.1323,92029.0
2020-05-08 13:20:00,26.54,26.56,26.45,26.49,202589.0,25.1607,25.1797,25.0754,25.1133,202589.0
2020-05-08 13:30:00,26.49,26.55,26.49,26.52,35629.0,25.1133,25.1702,25.1133,25.1418,35629.0
2020-05-08 13:40:00,26.52,26.58,26.48,26.5,32996.0,25.1418,25.1986,25.1038,25.1228,32996.0
2020-05-08 13:50:00,26.5,26.56,26.5,26.56,22985.0,25.1228,25.1797,25.1228,25.1797,22985.0
2020-05-08 14:00:00,26.56,26.56,26.52,26.55,31603.0,25.1797,25.1797,25.1418,25.1702,31603.0
2020-05-08 14:10:00,26.55,26.63,26.54,26.59,25139.0,25.1702,25.246,25.1607,25.2081,25139.0
2020-05-08 14:20:00,26.59,26.6,26.52,26.59,109371.0,25.2081,25.2176,25.1418,25.2081,109371.0
2020-05-08 14:30:00,26.59,26.65,26.51,26.54,58026.0,25.2081,25.265,25.1323,25.1607,58026.0
2020-05-08 14:40:00,26.54,26.58,26.53,26.55,70700.0,25.1607,25.1986,25.1512,25.1702,70700.0
2020-05-08 14:50:00,26.54,26.56,26.52,26.53,61042.0,25.1607,25.1797,25.1418,25.1512,61042.0
2020-05-08 15:00:00,26.54,26.58,26.51,26.57,66152.0,25.1607,25.1986,25.1323,25.1892,66152.0
2020-05-08 15:10:00,26.57,26.62,26.56,26.62,76557.0,25.1892,25.2366,25.1797,25.2366,76557.0
2020-05-08 15:20:00,26.61,26.63,26.54,26.6,105679.0,25.2271,25.246,25.1607,25.2176,105679.0
2020-05-08 15:30:00,26.6,26.62,26.52,26.55,78998.0,25.2176,25.2366,25.1418,25.1702,78998.0
2020-05-08 15:40:00,26.55,26.67,26.52,26.67,142983.0,25.1702,25.284,25.1418,25.284,142983.0
2020-05-08 15:50:00,26.66,26.71,26.61,26.64,262336.0,25.2745,25.3219,25.2271,25.2555,262336.0
2020-05-11 09:30:00,26.38,26.55,26.15,26.35,117213.0,25.009,25.1702,24.791,24.9806,117213.0
2020-05-11 09:40:00,26.35,26.65,26.31,26.56,84497.0,24.9806,25.265,24.9427,25.1797,84497.0
2020-05-11 09:50:00,26.6,26.6,26.43,26.46,87972.0,25.2176,25.2176,25.0564,25.0849,87972.0
2020-05-11 10:00:00,26.46,26.47,26.3,26.4,118372.0,25.0849,25.0944,24.9332,25.028,118372.0
2020-05-11 10:10:00,26.41,26.47,26.34,26.42,91945.0,25.0375,25.0944,24.9711,25.047,91945.0
2020-05-11 10:20:00,26.42,26.59,26.41,26.59,131374.0,25.047,25.2081,25.0375,25.2081,131374.0
2020-05-11 10:30:00,26.59,26.73,26.58,26.69,57172.0,25.2081,25.3409,25.1986,25.3029,57172.0
2020-05-11 10:40:00,26.7,26.7,26.56,26.62,48614.0,25.3124,25.3124,25.1797,25.2366,48614.0
2020-05-11 10:50:00,26.61,26.67,26.54,26.61,59414.0,25.2271,25.284,25.1607,25.2271,59414.0
2020-05-11 11:00:00,26.62,26.62,26.49,26.52,118459.0,25.2366,25.2366,25.1133,25.1418,118459.0
2020-05-11 11:10:00,26.52,26.67,26.5,26.65,162890.0,25.1418,25.284,25.1228,25.265,162890.0
2020-05-11 11:20:00,26.66,26.68,26.51,26.67,79314.0,25.2745,25.2935,25.1323,25.284,79314.0
2020-05-11 11:30:00,26.66,26.76,26.65,26.7,40741.0,25.2745,25.3693,25.265,25.3124,40741.0
2020-05-11 11:40:00,26.69,26.7,26.66,26.67,32778.0,25.3029,25.3124,25.2745,25.284,32778.0
2020-05-11 11:50:00,26.66,26.68,26.61,26.64,63500.0,25.2745,25.2935,25.2271,25.2555,63500.0
2020-05-11 12:00:00,26.65,26.7,26.6,26.7,66019.0,25.265,25.3124,25.2176,25.3124,66019.0
2020-05-11 12:10:00,26.71,26.78,26.7,26.78,84179.0,25.3219,25.3883,25.3124,25.3883,84179.0
2020-05-11 12:20:00,26.79,26.87,26.78,26.86,67967.0,25.3977,25.4736,25.3883,25.4641,67967.0
2020-05-11 12:30:00,26.86,26.88,26.81,26.87,58856.0,25.4641,25.4831,25.4167,25.4736,58856.0
2020-05-11 12:40:00,26.87,26.89,26.73,26.74,55988.0,25.4736,25.4925,25.3409,25.3503,55988.0
2020-05-11 12:50:00,26.74,26.86,26.72,26.82,60802.0,25.3503,25.4641,25.3314,25.4262,60802.0
2020-05-11 13:00:00,26.82,26.93,26.78,26.91,51798.0,25.4262,25.5305,25.3883,25.5115,51798.0
2020-05-11 13:10:00,26.91,26.95,26.88,26.93,28108.0,25.5115,25.5494,25.4831,25.5305,28108.0
2020-05-11 13:20:00,26.92,26.94,26.9,26.91,28086.0,25.521,25.5399,25.502,25.5115,28086.0
2020-05-11 13:30:00,26.91,26.93,26.87,26.92,22641.0,25.5115,25.5305,25.4736,25.521,22641.0
2020-05-11 13:40:00,26.92,26.93,26.86,26.89,30307.0,25.521,25.5305,25.4641,25.4925,30307.0
2020-05-11 13:50:00,26.89,26.94,26.86,26.86,38442.0,25.4925,25.5399,25.4641,25.4641,38442.0
2020-05-11 14:00:00,26.87,26.88,26.74,26.79,52192.0,25.4736,25.4831,25.3503,25.3977,52192.0
2020-05-11 14:10:00,26.78,26.79,26.63,26.71,67528.0,25.3883,25.3977,25.246,25.3219,67528.0
2020-05-11 14:20:00,26.71,26.75,26.64,26.66,56199.0,25.3219,25.3598,25.2555,25.2745,56199.0
2020-05-11 14:30:00,26.65,26.78,26.65,26.78,40150.0,25.265,25.3883,25.265,25.3883,40150.0
2020-05-11 14:40:00,26.78,26.78,26.65,26.71,59657.0,25.3883,25.3883,25.265,25.3219,59657.0
2020-05-11 14:50:00,26.7,26.72,26.62,26.63,50818.0,25.3124,25.3314,25.2366,25.246,50818.0
2020-05-11 15:00:00,26.64,26.7,26.61,26.62,82430.0,25.2555,25.3124,25.2271,25.2366,82430.0
2020-05-11 15:10:00,26.61,26.64,26.56,26.57,96495.0,25.2271,25.2555,25.1797,25.1892,96495.0
2020-05-11 15:20:00,26.57,26.62,26.49,26.5,194909.0,25.1892,25.2366,25.1133,25.1228,194909.0
2020-05-11 15:30:00,26.5,26.53,26.32,26.33,219567.0,25.1228,25.1512,24.9522,24.9616,219567.0
2020-05-11 15:40:00,26.33,26.43,26.3,26.32,293447.0,24.9616,25.0564,24.9332,24.9522,293447.0
2020-05-11 15:50:00,26.32,26.49,26.26,26.4,417062.0,24.9522,25.1133,24.8953,25.028,417062.0
2020-05-12 09:30:00,26.5,26.5,26.08,26.28,164933.0,25.1228,25.1228,24.7246,24.9142,164933.0
2020-05-12 09:40:00,26.28,26.35,26.21,26.33,201390.0,24.9142,24.9806,24.8479,24.9616,201390.0
2020-05-12 09:50:00,26.34,26.53,26.27,26.49,256061.0,24.9711,25.1512,24.9048,25.1133,256061.0
2020-05-12 10:00:00,26.49,26.53,26.39,26.46,136450.0,25.1133,25.1512,25.0185,25.0849,136450.0
2020-05-12 10:10:00,26.47,26.55,26.44,26.52,201309.0,25.0944,25.1702,25.0659,25.1418,201309.0
2020-05-12 10:20:00,26.52,26.54,26.45,26.47,106179.0,25.1418,25.1607,25.0754,25.0944,106179.0
2020-05-12 10:30:00,26.48,26.55,26.45,26.48,85703.0,25.1038,25.1702,25.0754,25.1038,85703.0
2020-05-12 10:40:00,26.47,26.51,26.42,26.46,100540.0,25.0944,25.1323,25.047,25.0849,100540.0
2020-05-12 10:50:00,26.46,26.53,26.44,26.52,134253.0,25.0849,25.1512,25.0659,25.1418,134253.0
2020-05-12 11:00:00,26.51,26.54,26.47,26.53,64542.0,25.1323,25.1607,25.0944,25.1512,64542.0
2020-05-12 11:10:00,26.53,26.56,26.49,26.53,36448.0,25.1512,25.1797,25.1133,25.1512,36448.0
2020-05-12 11:20:00,26.53,26.55,26.47,26.54,74086.0,25.1512,25.1702,25.0944,25.1607,74086.0
2020-05-12 11:30:00,26.53,26.55,26.49,26.5,43406.0,25.1512,25.1702,25.1133,25.1228,43406.0
2020-05-12 11:40:00,26.51,26.51,26.46,26.49,56950.0,25.1323,25.1323,25.0849,25.1133,56950.0
2020-05-12 11:50:00,26.5,26.52,26.48,26.51,52349.0,25.1228,25.1418,25.1038,25.1323,52349.0
2020-05-12 12:00:00,26.5,26.53,26.49,26.5,43957.0,25.1228,25.1512,25.1133,25.1228,43957.0
2020-05-12 12:10:00,26.5,26.52,26.48,26.52,76799.0,25.1228,25.1418,25.1038,25.1418,76799.0
2020-05-12 12:20:00,26.52,26.53,26.49,26.51,43224.0,25.1418,25.1512,25.1133,25.1323,43224.0
2020-05-12 12:30:00,26.51,26.52,26.49,26.5,35272.0,25.1323,25.1418,25.1133,25.1228,35272.0
2020-05-12 12:40:00,26.49,26.5,26.43,26.45,79335.0,25.1133,25.1228,25.0564,25.0754,79335.0
2020-05-12 12:50:00,26.44,26.45,26.35,26.37,44908.0,25.0659,25.0754,24.9806,24.9996,44908.0
2020-05-12 13:00:00,26.36,26.38,26.27,26.29,39110.0,24.9901,25.009,24.9048,24.9237,39110.0
2020-05-12 13:10:00,26.28,26.28,26.03,26.03,51333.0,24.9142,24.9142,24.6772,24.6772,51333.0
2020-05-12 13:20:00,26.03,26.09,25.99,26.01,73733.0,24.6772,24.7341,24.6393,24.6583,73733.0
2020-05-12 13:30:00,26.0,26.06,25.99,26.02,35055.0,24.6488,24.7057,24.6393,24.6678,35055.0
2020-05-12 13:40:00,26.02,26.09,26.0,26.06,30316.0,24.6678,24.7341,24.6488,24.7057,30316.0
2020-05-12 13:50:00,26.05,26.08,26.02,26.04,23479.0,24.6962,24.7246,24.6678,24.6867,23479.0
2020-05-12 14:00:00,26.05,26.09,26.01,26.02,33920.0,24.6962,24.7341,24.6583,24.6678,33920.0
2020-05-12 14:10:00,26.03,26.03,25.92,25.94,28766.0,24.6772,24.6772,24.5729,24.5919,28766.0
2020-05-12 14:20:00,25.94,26.02,25.94,25.99,37472.0,24.5919,24.6678,24.5919,24.6393,37472.0
2020-05-12 14:30:00,25.97,26.02,25.92,26.02,31570.0,24.6203,24.6678,24.5729,24.6678,31570.0
2020-05-12 14:40:00,26.01,26.02,25.91,25.97,35780.0,24.6583,24.6678,24.5635,24.6203,35780.0
2020-05-12 14:50:00,25.97,26.04,25.94,26.03,29765.0,24.6203,24.6867,24.5919,24.6772,29765.0
2020-05-12 15:00:00,26.02,26.05,25.99,26.03,36331.0,24.6678,24.6962,24.6393,24.6772,36331.0
2020-05-12 15:10:00,26.03,26.1,25.97,26.0,87545.0,24.6772,24.7436,24.6203,24.6488,87545.0
2020-05-12 15:20:00,26.01,26.05,25.95,25.95,101495.0,24.6583,24.6962,24.6014,24.6014,101495.0
2020-05-12 15:30:00,25.95,25.98,25.88,25.91,196298.0,24.6014,24.6298,24.535,24.5635,196298.0
2020-05-12 15:40:00,25.9,25.9,25.72,25.76,92801.0,24.554,24.554,24.3833,24.4213,92801.0
2020-05-12 15:50:00,25.75,25.8,25.63,25.71,369193.0,24.4118,24.4592,24.298,24.3739,369193.0
2020-05-13 09:30:00,25.34,25.52,25.23,25.38,150738.0,24.0231,24.1937,23.9188,24.061,150738.0
2020-05-13 09:40:00,25.37,25.59,25.36,25.54,42359.0,24.0515,24.2601,24.0421,24.2127,42359.0
2020-05-13 09:50:00,25.53,25.55,25.43,25.5,58323.0,24.2032,24.2222,24.1084,24.1748,58323.0
2020-05-13 10:00:00,25.51,25.66,25.51,25.59,55312.0,24.1843,24.3265,24.1843,24.2601,55312.0
2020-05-13 10:10:00,25.59,25.61,25.49,25.52,53540.0,24.2601,24.2791,24.1653,24.1937,53540.0
2020-05-13 10:20:00,25.51,25.54,25.4,25.5,34600.0,24.1843,24.2127,24.08,24.1748,34600.0
2020-05-13 10:30:00,25.5,25.64,25.48,25.5,44628.0,24.1748,24.3075,24.1558,24.1748,44628.0
2020-05-13 10:40:00,25.51,25.52,25.4,25.42,33228.0,24.1843,24.1937,24.08,24.0989,33228.0
2020-05-13 10:50:00,25.44,25.48,25.3,25.32,28751.0,24.1179,24.1558,23.9852,24.0041,28751.0
2020-05-13 11:00:00,25.32,25.38,25.3,25.33,19799.0,24.0041,24.061,23.9852,24.0136,19799.0
2020-05-13 11:10:00,25.34,25.4,25.28,25.28,33875.0,24.0231,24.08,23.9662,23.9662,33875.0
2020-05-13 11:20:00,25.28,25.28,25.13,25.21,42425.0,23.9662,23.9662,23.824,23.8998,42425.0
2020-05-13 11:30:00,25.2,25.23,25.02,25.02,27675.0,23.8904,23.9188,23.7197,23.7197,27675.0
2020-05-13 11:40:00,25.02,25.03,24.97,24.99,44937.0,23.7197,23.7292,23.6723,23.6913,44937.0
2020-05-13 11:50:00,25.0,25.03,24.82,24.88,44761.0,23.7008,23.7292,23.5301,23.587,44761.0
2020-05-13 12:00:00,24.86,24.97,24.69,24.7,58271.0,23.568,23.6723,23.4069,23.4164,58271.0
2020-05-13 12:10:00,24.7,24.74,24.39,24.46,92093.0,23.4164,23.4543,23.1225,23.1888,92093.0
2020-05-13 12:20:00,24.45,24.61,24.44,24.6,47771.0,23.1793,23.331,23.1699,23.3215,47771.0
2020-05-13 12:30:00,24.61,24.66,24.52,24.58,36221.0,23.331,23.3784,23.2457,23.3026,36221.0
2020-05-13 12:40:00,24.57,24.63,24.47,24.62,36816.0,23.2931,23.35,23.1983,23.3405,36816.0
2020-05-13 12:50:00,24.63,24.71,24.58,24.7,52287.0,23.35,23.4258,23.3026,23.4164,52287.0
2020-05-13 13:00:00,24.7,24.71,24.58,24.66,51485.0,23.4164,23.4258,23.3026,23.3784,51485.0
2020-05-13 13:10:00,24.67,24.84,24.67,24.82,65757.0,23.3879,23.5491,23.3879,23.5301,65757.0
2020-05-13 13:20:00,24.82,24.82,24.65,24.68,30345.0,23.5301,23.5301,23.3689,23.3974,30345.0
2020-05-13 13:30:00,24.68,24.76,24.66,24.7,27436.0,23.3974,23.4732,23.3784,23.4164,27436.0
2020-05-13 13:40:00,24.71,24.72,24.56,24.6,68239.0,23.4258,23.4353,23.2836,23.3215,68239.0
2020-05-13 13:50:00,24.6,24.61,24.53,24.54,15960.0,23.3215,23.331,23.2552,23.2647,15960.0
2020-05-13 14:00:00,24.54,24.54,24.42,24.46,28186.0,23.2647,23.2647,23.1509,23.1888,28186.0
2020-05-13 14:10:00,24.46,24.53,24.43,24.47,43136.0,23.1888,23.2552,23.1604,23.1983,43136.0
2020-05-13 14:20:00,24.47,24.54,24.44,24.5,31279.0,23.1983,23.2647,23.1699,23.2267,31279.0
2020-05-13 14:30:00,24.5,24.52,24.4,24.4,46680.0,23.2267,23.2457,23.1319,23.1319,46680.0
2020-05-13 14:40:00,24.41,24.43,24.36,24.39,53501.0,23.1414,23.1604,23.094,23.1225,53501.0
2020-05-13 14:50:00,24.38,24.4,24.31,24.35,48998.0,23.113,23.1319,23.0466,23.0845,48998.0
2020-05-13 15:00:00,24.35,24.44,24.33,24.36,48516.0,23.0845,23.1699,23.0656,23.094,48516.0
2020-05-13 15:10:00,24.36,24.39,24.3,24.35,60621.0,23.094,23.1225,23.0371,23.0845,60621.0
2020-05-13 15:20:00,24.34,24.35,24.18,24.25,82354.0,23.0751,23.0845,22.9234,22.9897,82354.0
2020-05-13 15:30:00,24.25,24.39,24.23,24.25,140459.0,22.9897,23.1225,22.9708,22.9897,140459.0
2020-05-13 15:40:00,24.26,24.36,24.15,24.34,209077.0,22.9992,23.094,22.8949,23.0751,209077.0
2020-05-13 15:50:00,24.33,24.43,24.28,24.4,337995.0,23.0656,23.1604,23.0182,23.1319,337995.0
2020-05-14 09:30:00,23.93,23.99,23.66,23.69,142767.0,22.6864,22.7432,22.4304,22.4588,142767.0
2020-05-14 09:40:00,23.7,23.72,23.6,23.64,76783.0,22.4683,22.4873,22.3735,22.4114,76783.0
2020-05-14 09:50:00,23.64,23.71,23.49,23.54,98237.0,22.4114,22.4778,22.2692,22.3166,98237.0
2020-05-14 10:00:00,23.54,23.59,23.43,23.59,52686.0,22.3166,22.364,22.2124,22.364,52686.0
2020-05-14 10:10:00,23.57,23.72,23.53,23.63,106097.0,22.3451,22.4873,22.3072,22.402,106097.0
2020-05-14 10:20:00,23.64,23.86,23.63,23.77,47218.0,22.4114,22.62,22.402,22.5347,47218.0
2020-05-14 10:30:00,23.75,24.14,23.74,24.11,132679.0,22.5157,22.8855,22.5062,22.857,132679.0
2020-05-14 10:40:00,24.08,24.2,23.99,24.2,85291.0,22.8286,22.9423,22.7432,22.9423,85291.0
2020-05-14 10:50:00,24.2,24.34,24.15,24.23,51126.0,22.9423,23.0751,22.8949,22.9708,51126.0
2020-05-14 11:00:00,24.25,24.37,24.23,24.32,84328.0,22.9897,23.1035,22.9708,23.0561,84328.0
2020-05-14 11:10:00,24.31,24.48,24.28,24.45,27627.0,23.0466,23.2078,23.0182,23.1793,27627.0
2020-05-14 11:20:00,24.45,24.48,24.29,24.33,128939.0,23.1793,23.2078,23.0277,23.0656,128939.0
2020-05-14 11:30:00,24.34,24.42,24.22,24.25,52353.0,23.0751,23.1509,22.9613,22.9897,52353.0
2020-05-14 11:40:00,24.2,24.3,24.18,24.28,68512.0,22.9423,23.0371,22.9234,23.0182,68512.0
2020-05-14 11:50:00,24.29,24.47,24.26,24.38,45042.0,23.0277,23.1983,22.9992,23.113,45042.0
2020-05-14 12:00:00,24.39,24.48,24.34,24.44,50631.0,23.1225,23.2078,23.0751,23.1699,50631.0
2020-05-14 12:10:00,24.44,24.5,24.41,24.41,34059.0,23.1699,23.2267,23.1414,23.1414,34059.0
2020-05-14 12:20:00,24.42,24.49,24.4,24.41,24226.0,23.1509,23.2173,23.1319,23.1414,24226.0
2020-05-14 12:30:00,24.4,24.6,24.4,24.56,65116.0,23.1319,23.3215,23.1319,23.2836,65116.0
2020-05-14 12:40:00,24.55,24.58,24.48,24.54,44685.0,23.2741,23.3026,23.2078,23.2647,44685.0
2020-05-14 12:50:00,24.54,24.78,24.53,24.74,26262.0,23.2647,23.4922,23.2552,23.4543,26262.0
2020-05-14 13:00:00,24.74,24.75,24.62,24.65,24955.0,23.4543,23.4638,23.3405,23.3689,24955.0
2020-05-14 13:10:00,24.67,24.73,24.65,24.72,29139.0,23.3879,23.4448,23.3689,23.4353,29139.0
2020-05-14 13:20:00,24.75,24.82,24.73,24.82,70892.0,23.4638,23.5301,23.4448,23.5301,70892.0
2020-05-14 13:30:00,24.83,24.87,24.74,24.78,21319.0,23.5396,23.5775,23.4543,23.4922,21319.0
2020-05-14 13:40:00,24.77,24.79,24.7,24.75,19267.0,23.4827,23.5017,23.4164,23.4638,19267.0
2020-05-14 13:50:00,24.74,24.76,24.65,24.66,37645.0,23.4543,23.4732,23.3689,23.3784,37645.0
2020-05-14 14:00:00,24.66,24.66,24.57,24.64,13859.0,23.3784,23.3784,23.2931,23.3595,13859.0
2020-05-14 14:10:00,24.64,24.7,24.62,24.65,21089.0,23.3595,23.4164,23.3405,23.3689,21089.0
2020-05-14 14:20:00,24.66,24.75,24.66,24.74,14372.0,23.3784,23.4638,23.3784,23.4543,14372.0
2020-05-14 14:30:00,24.75,24.8,24.66,24.66,20901.0,23.4638,23.5112,23.3784,23.3784,20901.0
2020-05-14 14:40:00,24.67,24.7,24.62,24.67,37865.0,23.3879,23.4164,23.3405,23.3879,37865.0
2020-05-14 14:50:00,24.66,24.69,24.63,24.64,56765.0,23.3784,23.4069,23.35,23.3595,56765.0
2020-05-14 15:00:00,24.64,24.79,24.61,24.77,73198.0,23.3595,23.5017,23.331,23.4827,73198.0
2020-05-14 15:10:00,24.77,24.78,24.7,24.72,38254.0,23.4827,23.4922,23.4164,23.4353,38254.0
2020-05-14 15:20:00,24.71,24.86,24.7,24.82,49750.0,23.4258,23.568,23.4164,23.5301,49750.0
2020-05-14 15:30:00,24.83,24.84,24.66,24.75,98386.0,23.5396,23.5491,23.3784,23.4638,98386.0
2020-05-14 15:40:00,24.75,24.88,24.73,24.83,74455.0,23.4638,23.587,23.4448,23.5396,74455.0
2020-05-14 15:50:00,24.87,24.91,24.79,24.86,224886.0,23.5775,23.6154,23.5017,23.568,224886.0
2020-05-15 09:30:00,24.45,24.57,24.21,24.57,95633.0,23.3059,23.4203,23.0771,23.4203,95633.0
2020-05-15 09:40:00,24.59,24.63,24.43,24.5,38227.0,23.4393,23.4775,23.2868,23.3535,38227.0
2020-05-15 09:50:00,24.51,24.61,24.48,24.5,24756.0,23.3631,23.4584,23.3345,23.3535,24756.0
2020-05-15 10:00:00,24.51,24.6,24.47,24.55,26456.0,23.3631,23.4489,23.3249,23.4012,26456.0
2020-05-15 10:10:00,24.56,24.77,24.55,24.72,27323.0,23.4107,23.6109,23.4012,23.5632,27323.0
2020-05-15 10:20:00,24.72,24.8,24.64,24.71,57706.0,23.5632,23.6395,23.487,23.5537,57706.0
2020-05-15 10:30:00,24.71,24.84,24.64,24.77,57913.0,23.5537,23.6776,23.487,23.6109,57913.0
2020-05-15 10:40:00,24.76,24.86,24.73,24.76,23646.0,23.6014,23.6967,23.5728,23.6014,23646.0
2020-05-15 10:50:00,24.76,24.77,24.63,24.73,53414.0,23.6014,23.6109,23.4775,23.5728,53414.0
2020-05-15 11:00:00,24.68,24.79,24.63,24.78,134649.0,23.5251,23.63,23.4775,23.6204,134649.0
2020-05-15 11:10:00,24.78,24.81,24.7,24.74,101822.0,23.6204,23.649,23.5442,23.5823,101822.0
2020-05-15 11:20:00,24.73,24.76,24.67,24.67,56518.0,23.5728,23.6014,23.5156,23.5156,56518.0
2020-05-15 11:30:00,24.66,24.66,24.55,24.58,36846.0,23.5061,23.5061,23.4012,23.4298,36846.0
2020-05-15 11:40:00,24.6,24.6,24.52,24.58,46310.0,23.4489,23.4489,23.3726,23.4298,46310.0
2020-05-15 11:50:00,24.58,24.62,24.53,24.59,32459.0,23.4298,23.4679,23.3821,23.4393,32459.0
2020-05-15 12:00:00,24.59,24.68,24.57,24.66,40769.0,23.4393,23.5251,23.4203,23.5061,40769.0
2020-05-15 12:10:00,24.65,24.65,24.55,24.59,41135.0,23.4965,23.4965,23.4012,23.4393,41135.0
2020-05-15 12:20:00,24.59,24.67,24.57,24.67,25293.0,23.4393,23.5156,23.4203,23.5156,25293.0
2020-05-15 12:30:00,24.67,24.72,24.66,24.7,13666.0,23.5156,23.5632,23.5061,23.5442,13666.0
2020-05-15 12:40:00,24.7,24.75,24.6,24.61,22114.0,23.5442,23.5918,23.4489,23.4584,22114.0
2020-05-15 12:50:00,24.6,24.62,24.48,24.48,82625.0,23.4489,23.4679,23.3345,23.3345,82625.0
2020-05-15 13:00:00,24.48,24.68,24.48,24.66,102419.0,23.3345,23.5251,23.3345,23.5061,102419.0
2020-05-15 13:10:00,24.67,24.75,24.67,24.75,12098.0,23.5156,23.5918,23.5156,23.5918,12098.0
2020-05-15 13:20:00,24.75,24.78,24.72,24.74,16676.0,23.5918,23.6204,23.5632,23.5823,16676.0
2020-05-15 13:30:00,24.74,24.79,24.72,24.75,15446.0,23.5823,23.63,23.5632,23.5918,15446.0
2020-05-15 13:40:00,24.75,24.77,24.66,24.66,20025.0,23.5918,23.6109,23.5061,23.5061,20025.0
2020-05-15 13:50:00,24.67,24.75,24.67,24.74,12715.0,23.5156,23.5918,23.5156,23.5823,12715.0
2020-05-15 14:00:00,24.75,24.81,24.75,24.8,21097.0,23.5918,23.649,23.5918,23.6395,21097.0
2020-05-15 14:10:00,24.8,24.82,24.76,24.78,31472.0,23.6395,23.6586,23.6014,23.6204,31472.0
2020-05-15 14:20:00,24.79,24.81,24.73,24.76,19054.0,23.63,23.649,23.5728,23.6014,19054.0
2020-05-15 14:30:00,24.77,24.78,24.65,24.69,22529.0,23.6109,23.6204,23.4965,23.5346,22529.0
2020-05-15 14:40:00,24.69,24.72,24.66,24.67,23168.0,23.5346,23.5632,23.5061,23.5156,23168.0
2020-05-15 14:50:00,24.67,24.72,24.58,24.58,21675.0,23.5156,23.5632,23.4298,23.4298,21675.0
2020-05-15 15:00:00,24.59,24.75,24.56,24.74,37906.0,23.4393,23.5918,23.4107,23.5823,37906.0
2020-05-15 15:10:00,24.75,24.79,24.71,24.78,30286.0,23.5918,23.63,23.5537,23.6204,30286.0
2020-05-15 15:20:00,24.78,24.81,24.72,24.75,50251.0,23.6204,23.649,23.5632,23.5918,50251.0
2020-05-15 15:30:00,24.76,24.77,24.69,24.71,60850.0,23.6014,23.6109,23.5346,23.5537,60850.0
2020-05-15 15:40:00,24.71,24.73,24.65,24.7,73969.0,23.5537,23.5728,23.4965,23.5442,73969.0
2020-05-15 15:50:00,24.72,24.75,24.66,24.73,124023.0,23.5632,23.5918,23.5061,23.5728,124023.0
2020-05-18 09:30:00,25.76,25.9,25.5,25.77,217268.0,24.5546,24.688,24.3067,24.5641,217268.0
2020-05-18 09:40:00,25.78,25.8,25.66,25.71,271284.0,24.5736,24.5927,24.4593,24.5069,271284.0
2020-05-18 09:50:00,25.71,25.78,25.53,25.59,227813.0,24.5069,24.5736,24.3353,24.3925,227813.0
2020-05-18 10:00:00,25.6,25.63,25.36,25.4,173849.0,24.4021,24.4307,24.1733,24.2114,173849.0
2020-05-18 10:10:00,25.4,25.48,25.28,25.43,158099.0,24.2114,24.2877,24.097,24.24,158099.0
2020-05-18 10:20:00,25.43,25.45,25.31,25.37,136031.0,24.24,24.2591,24.1256,24.1828,136031.0
2020-05-18 10:30:00,25.38,25.5,25.37,25.42,67147.0,24.1924,24.3067,24.1828,24.2305,67147.0
2020-05-18 10:40:00,25.42,25.49,25.38,25.45,164066.0,24.2305,24.2972,24.1924,24.2591,164066.0
2020-05-18 10:50:00,25.45,25.46,25.4,25.4,50409.0,24.2591,24.2686,24.2114,24.2114,50409.0
2020-05-18 11:00:00,25.41,25.45,25.41,25.45,49997.0,24.221,24.2591,24.221,24.2591,49997.0
2020-05-18 11:10:00,25.44,25.49,25.4,25.48,95318.0,24.2496,24.2972,24.2114,24.2877,95318.0
2020-05-18 11:20:00,25.49,25.53,25.38,25.41,280008.0,24.2972,24.3353,24.1924,24.221,280008.0
2020-05-18 11:30:00,25.4,25.4,25.31,25.35,175914.0,24.2114,24.2114,24.1256,24.1638,175914.0
2020-05-18 11:40:00,25.36,25.38,25.34,25.35,35398.0,24.1733,24.1924,24.1542,24.1638,35398.0
2020-05-18 11:50:00,25.34,25.4,25.33,25.39,99408.0,24.1542,24.2114,24.1447,24.2019,99408.0
2020-05-18 12:00:00,25.39,25.4,25.35,25.36,60663.0,24.2019,24.2114,24.1638,24.1733,60663.0
2020-05-18 12:10:00,25.36,25.37,25.26,25.26,38279.0,24.1733,24.1828,24.078,24.078,38279.0
2020-05-18 12:20:00,25.26,25.32,25.25,25.3,30745.0,24.078,24.1352,24.0684,24.1161,30745.0
2020-05-18 12:30:00,25.3,25.32,25.26,25.29,30298.0,24.1161,24.1352,24.078,24.1066,30298.0
2020-05-18 12:40:00,25.29,25.31,25.26,25.3,34561.0,24.1066,24.1256,24.078,24.1161,34561.0
2020-05-18 12:50:00,25.3,25.35,25.29,25.33,27716.0,24.1161,24.1638,24.1066,24.1447,27716.0
2020-05-18 13:00:00,25.34,25.4,25.34,25.39,45813.0,24.1542,24.2114,24.1542,24.2019,45813.0
2020-05-18 13:10:00,25.39,25.53,25.37,25.53,41217.0,24.2019,24.3353,24.1828,24.3353,41217.0
2020-05-18 13:20:00,25.52,25.55,25.44,25.5,90058.0,24.3258,24.3544,24.2496,24.3067,90058.0
2020-05-18 13:30:00,25.49,25.63,25.46,25.63,29816.0,24.2972,24.4307,24.2686,24.4307,29816.0
2020-05-18 13:40:00,25.62,25.74,25.62,25.72,43626.0,24.4211,24.5355,24.4211,24.5164,43626.0
2020-05-18 13:50:00,25.74,25.91,25.73,25.9,66257.0,24.5355,24.6976,24.526,24.688,66257.0
2020-05-18 14:00:00,25.91,25.96,25.88,25.95,61364.0,24.6976,24.7452,24.669,24.7357,61364.0
2020-05-18 14:10:00,25.96,25.99,25.88,25.95,89277.0,24.7452,24.7738,24.669,24.7357,89277.0
2020-05-18 14:20:00,25.95,25.96,25.89,25.95,36207.0,24.7357,24.7452,24.6785,24.7357,36207.0
2020-05-18 14:30:00,25.94,26.02,25.92,26.01,66829.0,24.7262,24.8024,24.7071,24.7929,66829.0
2020-05-18 14:40:00,26.02,26.13,25.94,25.94,95524.0,24.8024,24.9073,24.7262,24.7262,95524.0
2020-05-18 14:50:00,25.94,25.99,25.87,25.97,46441.0,24.7262,24.7738,24.6594,24.7548,46441.0
2020-05-18 15:00:00,25.96,26.0,25.87,25.87,33501.0,24.7452,24.7833,24.6594,24.6594,33501.0
2020-05-18 15:10:00,25.86,25.88,25.81,25.87,27390.0,24.6499,24.669,24.6022,24.6594,27390.0
2020-05-18 15:20:00,25.86,25.88,25.82,25.87,35703.0,24.6499,24.669,24.6118,24.6594,35703.0
2020-05-18 15:30:00,25.87,25.92,25.83,25.85,64645.0,24.6594,24.7071,24.6213,24.6404,64645.0
2020-05-18 15:40:00,25.85,25.92,25.82,25.92,127990.0,24.6404,24.7071,24.6118,24.7071,127990.0
2020-05-18 15:50:00,25.93,25.95,25.83,25.83,278974.0,24.7166,24.7357,24.6213,24.6213,278974.0
2020-05-19 09:30:00,25.89,26.19,25.89,26.17,30786.0,24.6785,24.9645,24.6785,24.9454,30786.0
2020-05-19 09:40:00,26.15,26.24,25.96,26.01,38280.0,24.9263,25.0121,24.7452,24.7929,38280.0
2020-05-19 09:50:00,25.98,26.23,25.98,26.2,29241.0,24.7643,25.0026,24.7643,24.974,29241.0
2020-05-19 10:00:00,26.22,26.5,26.2,26.5,45444.0,24.9931,25.2599,24.974,25.2599,45444.0
2020-05-19 10:10:00,26.48,26.59,26.37,26.42,91424.0,25.2409,25.3457,25.136,25.1837,91424.0
2020-05-19 10:20:00,26.42,26.46,26.31,26.41,41415.0,25.1837,25.2218,25.0788,25.1742,41415.0
2020-05-19 10:30:00,26.41,26.49,26.35,26.35,67069.0,25.1742,25.2504,25.117,25.117,67069.0
2020-05-19 10:40:00,26.3,26.35,26.2,26.31,16956.0,25.0693,25.117,24.974,25.0788,16956.0
2020-05-19 10:50:00,26.31,26.4,26.31,26.34,29427.0,25.0788,25.1646,25.0788,25.1074,29427.0
2020-05-19 11:00:00,26.34,26.42,26.33,26.37,17791.0,25.1074,25.1837,25.0979,25.136,17791.0
2020-05-19 11:10:00,26.37,26.4,26.29,26.4,12485.0,25.136,25.1646,25.0598,25.1646,12485.0
2020-05-19 11:20:00,26.4,26.46,26.34,26.45,53759.0,25.1646,25.2218,25.1074,25.2123,53759.0
2020-05-19 11:30:00,26.45,26.5,26.37,26.39,120003.0,25.2123,25.2599,25.136,25.1551,120003.0
2020-05-19 11:40:00,26.39,26.43,26.3,26.31,41161.0,25.1551,25.1932,25.0693,25.0788,41161.0
2020-05-19 11:50:00,26.3,26.32,26.25,26.28,21492.0,25.0693,25.0884,25.0216,25.0502,21492.0
2020-05-19 12:00:00,26.3,26.37,26.23,26.37,10139.0,25.0693,25.136,25.0026,25.136,10139.0
2020-05-19 12:10:00,26.37,26.37,26.28,26.3,13580.0,25.136,25.136,25.0502,25.0693,13580.0
2020-05-19 12:20:00,26.31,26.34,26.16,26.17,30697.0,25.0788,25.1074,24.9359,24.9454,30697.0
2020-05-19 12:30:00,26.17,26.18,26.11,26.12,31868.0,24.9454,24.9549,24.8882,24.8977,31868.0
2020-05-19 12:40:00,26.11,26.14,26.1,26.13,28514.0,24.8882,24.9168,24.8787,24.9073,28514.0
2020-05-19 12:50:00,26.13,26.15,26.08,26.09,22773.0,24.9073,24.9263,24.8596,24.8691,22773.0
2020-05-19 13:00:00,26.09,26.1,26.0,26.01,31234.0,24.8691,24.8787,24.7833,24.7929,31234.0
2020-05-19 13:10:00,26.01,26.08,26.0,26.06,40872.0,24.7929,24.8596,24.7833,24.8405,40872.0
2020-05-19 13:20:00,26.05,26.11,26.05,26.1,34151.0,24.831,24.8882,24.831,24.8787,34151.0
2020-05-19 13:30:00,26.09,26.13,26.07,26.12,33805.0,24.8691,24.9073,24.8501,24.8977,33805.0
2020-05-19 13:40:00,26.11,26.18,26.11,26.15,34453.0,24.8882,24.9549,24.8882,24.9263,34453.0
2020-05-19 13:50:00,26.15,26.15,26.11,26.12,30862.0,24.9263,24.9263,24.8882,24.8977,30862.0
2020-05-19 14:00:00,26.12,26.14,26.06,26.14,29693.0,24.8977,24.9168,24.8405,24.9168,29693.0
2020-05-19 14:10:00,26.14,26.14,26.11,26.12,29511.0,24.9168,24.9168,24.8882,24.8977,29511.0
2020-05-19 14:20:00,26.12,26.15,26.09,26.13,32521.0,24.8977,24.9263,24.8691,24.9073,32521.0
2020-05-19 14:30:00,26.12,26.15,26.1,26.13,37971.0,24.8977,24.9263,24.8787,24.9073,37971.0
2020-05-19 14:40:00,26.13,26.18,26.12,26.17,24632.0,24.9073,24.9549,24.8977,24.9454,24632.0
2020-05-19 14:50:00,26.16,26.19,25.98,26.0,61750.0,24.9359,24.9645,24.7643,24.7833,61750.0
2020-05-19 15:00:00,26.0,26.12,25.97,26.1,31231.0,24.7833,24.8977,24.7548,24.8787,31231.0
2020-05-19 15:10:00,26.1,26.24,26.09,26.12,19713.0,24.8787,25.0121,24.8691,24.8977,19713.0
2020-05-19 15:20:00,26.12,26.13,25.99,26.07,31731.0,24.8977,24.9073,24.7738,24.8501,31731.0
2020-05-19 15:30:00,26.06,26.07,25.94,25.96,37953.0,24.8405,24.8501,24.7262,24.7452,37953.0
2020-05-19 15:40:00,25.96,26.06,25.92,25.92,103067.0,24.7452,24.8405,24.7071,24.7071,103067.0
2020-05-19 15:50:00,25.92,26.0,25.88,25.88,210279.0,24.7071,24.7833,24.669,24.669,210279.0
2020-05-20 09:30:00,26.51,26.54,26.32,26.47,56522.0,25.2695,25.2981,25.0884,25.2314,56522.0
2020-05-20 09:40:00,26.48,26.51,26.35,26.46,79837.0,25.2409,25.2695,25.117,25.2218,79837.0
2020-05-20 09:50:00,26.47,26.53,26.32,26.49,171182.0,25.2314,25.2885,25.0884,25.2504,171182.0
2020-05-20 10:00:00,26.52,26.53,26.33,26.34,62461.0,25.279,25.2885,25.0979,25.1074,62461.0
2020-05-20 10:10:00,26.34,26.42,26.31,26.38,79122.0,25.1074,25.1837,25.0788,25.1456,79122.0
2020-05-20 10:20:00,26.39,26.53,26.37,26.46,88083.0,25.1551,25.2885,25.136,25.2218,88083.0
2020-05-20 10:30:00,26.47,26.51,26.41,26.45,36158.0,25.2314,25.2695,25.1742,25.2123,36158.0
2020-05-20 10:40:00,26.46,26.48,26.42,26.45,59709.0,25.2218,25.2409,25.1837,25.2123,59709.0
2020-05-20 10:50:00,26.45,26.51,26.44,26.48,18411.0,25.2123,25.2695,25.2028,25.2409,18411.0
2020-05-20 11:00:00,26.48,26.48,26.38,26.43,22837.0,25.2409,25.2409,25.1456,25.1932,22837.0
2020-05-20 11:10:00,26.43,26.64,26.42,26.62,31690.0,25.1932,25.3934,25.1837,25.3743,31690.0
2020-05-20 11:20:00,26.62,26.66,26.57,26.6,48266.0,25.3743,25.4125,25.3267,25.3553,48266.0
2020-05-20 11:30:00,26.6,26.65,26.51,26.63,71237.0,25.3553,25.4029,25.2695,25.3839,71237.0
2020-05-20 11:40:00,26.62,26.78,26.62,26.77,69280.0,25.3743,25.5268,25.3743,25.5173,69280.0
2020-05-20 11:50:00,26.77,26.79,26.67,26.73,28336.0,25.5173,25.5364,25.422,25.4792,28336.0
2020-05-20 12:00:00,26.73,26.74,26.65,26.67,107524.0,25.4792,25.4887,25.4029,25.422,107524.0
2020-05-20 12:10:00,26.66,26.7,26.6,26.64,79871.0,25.4125,25.4506,25.3553,25.3934,79871.0
2020-05-20 12:20:00,26.64,26.64,26.54,26.55,54511.0,25.3934,25.3934,25.2981,25.3076,54511.0
2020-05-20 12:30:00,26.55,26.56,26.43,26.49,54157.0,25.3076,25.3171,25.1932,25.2504,54157.0
2020-05-20 12:40:00,26.49,26.55,26.47,26.55,46765.0,25.2504,25.3076,25.2314,25.3076,46765.0
2020-05-20 12:50:00,26.55,26.6,26.52,26.57,34150.0,25.3076,25.3553,25.279,25.3267,34150.0
2020-05-20 13:00:00,26.58,26.58,26.5,26.51,22743.0,25.3362,25.3362,25.2599,25.2695,22743.0
2020-05-20 13:10:00,26.52,26.59,26.5,26.52,23726.0,25.279,25.3457,25.2599,25.279,23726.0
2020-05-20 13:20:00,26.52,26.58,26.51,26.55,32210.0,25.279,25.3362,25.2695,25.3076,32210.0
2020-05-20 13:30:00,26.55,26.59,26.52,26.58,13156.0,25.3076,25.3457,25.279,25.3362,13156.0
2020-05-20 13:40:00,26.59,26.62,26.53,26.61,28533.0,25.3457,25.3743,25.2885,25.3648,28533.0
2020-05-20 13:50:00,26.62,26.62,26.57,26.59,33772.0,25.3743,25.3743,25.3267,25.3457,33772.0
2020-05-20 14:00:00,26.6,26.65,26.56,26.6,27518.0,25.3553,25.4029,25.3171,25.3553,27518.0
2020-05-20 14:10:00,26.61,26.63,26.54,26.57,168409.0,25.3648,25.3839,25.2981,25.3267,168409.0
2020-05-20 14:20:00,26.56,26.59,26.46,26.48,29725.0,25.3171,25.3457,25.2218,25.2409,29725.0
2020-05-20 14:30:00,26.48,26.55,26.46,26.51,25080.0,25.2409,25.3076,25.2218,25.2695,25080.0
2020-05-20 14:40:00,26.51,26.55,26.48,26.54,21247.0,25.2695,25.3076,25.2409,25.2981,21247.0
2020-05-20 14:50:00,26.54,26.62,26.53,26.53,42656.0,25.2981,25.3743,25.2885,25.2885,42656.0
2020-05-20 15:00:00,26.53,26.58,26.52,26.56,75798.0,25.2885,25.3362,25.279,25.3171,75798.0
2020-05-20 15:10:00,26.58,26.67,26.53,26.65,137538.0,25.3362,25.422,25.2885,25.4029,137538.0
2020-05-20 15:20:00,26.65,26.71,26.62,26.67,50242.0,25.4029,25.4601,25.3743,25.422,50242.0
2020-05-20 15:30:00,26.67,26.68,26.6,26.61,160775.0,25.422,25.4315,25.3553,25.3648,160775.0
2020-05-20 15:40:00,26.62,26.72,26.59,26.65,150123.0,25.3743,25.4697,25.3457,25.4029,150123.0
2020-05-20 15:50:00,26.66,26.76,26.6,26.7,293448.0,25.4125,25.5078,25.3553,25.4506,293448.0
2020-05-21 09:30:00,26.53,26.72,26.53,26.72,42037.0,25.2885,25.4697,25.2885,25.4697,42037.0
2020-05-21 09:40:00,26.7,26.77,26.65,26.77,30958.0,25.4506,25.5173,25.4029,25.5173,30958.0
2020-05-21 09:50:00,26.77,26.77,26.59,26.69,39451.0,25.5173,25.5173,25.3457,25.4411,39451.0
2020-05-21 10:00:00,26.7,26.76,26.68,26.72,56281.0,25.4506,25.5078,25.4315,25.4697,56281.0
2020-05-21 10:10:00,26.71,26.76,26.6,26.71,74124.0,25.4601,25.5078,25.3553,25.4601,74124.0
2020-05-21 10:20:00,26.72,26.82,26.7,26.71,81839.0,25.4697,25.565,25.4506,25.4601,81839.0
2020-05-21 10:30:00,26.71,26.71,26.3,26.33,62157.0,25.4601,25.4601,25.0693,25.0979,62157.0
2020-05-21 10:40:00,26.33,26.44,26.32,26.41,52171.0,25.0979,25.2028,25.0884,25.1742,52171.0
2020-05-21 10:50:00,26.41,26.53,26.39,26.5,69201.0,25.1742,25.2885,25.1551,25.2599,69201.0
2020-05-21 11:00:00,26.5,26.5,26.41,26.47,57151.0,25.2599,25.2599,25.1742,25.2314,57151.0
2020-05-21 11:10:00,26.46,26.49,26.25,26.26,31859.0,25.2218,25.2504,25.0216,25.0312,31859.0
2020-05-21 11:20:00,26.26,26.35,26.25,26.32,35405.0,25.0312,25.117,25.0216,25.0884,35405.0
2020-05-21 11:30:00,26.33,26.46,26.33,26.46,22087.0,25.0979,25.2218,25.0979,25.2218,22087.0
2020-05-21 11:40:00,26.46,26.54,26.46,26.53,13897.0,25.2218,25.2981,25.2218,25.2885,13897.0
2020-05-21 11:50:00,26.53,26.57,26.5,26.55,19197.0,25.2885,25.3267,25.2599,25.3076,19197.0
2020-05-21 12:00:00,26.56,26.69,26.56,26.67,22790.0,25.3171,25.4411,25.3171,25.422,22790.0
2020-05-21 12:10:00,26.67,26.71,26.64,26.68,37336.0,25.422,25.4601,25.3934,25.4315,37336.0
2020-05-21 12:20:00,26.68,26.79,26.67,26.74,31033.0,25.4315,25.5364,25.422,25.4887,31033.0
2020-05-21 12:30:00,26.73,26.74,26.59,26.59,36373.0,25.4792,25.4887,25.3457,25.3457,36373.0
2020-05-21 12:40:00,26.6,26.67,26.6,26.64,24028.0,25.3553,25.422,25.3553,25.3934,24028.0
2020-05-21 12:50:00,26.64,26.68,26.63,26.64,29797.0,25.3934,25.4315,25.3839,25.3934,29797.0
2020-05-21 13:00:00,26.65,26.73,26.62,26.64,27362.0,25.4029,25.4792,25.3743,25.3934,27362.0
2020-05-21 13:10:00,26.64,26.67,26.62,26.64,19768.0,25.3934,25.422,25.3743,25.3934,19768.0
2020-05-21 13:20:00,26.64,26.7,26.61,26.7,22811.0,25.3934,25.4506,25.3648,25.4506,22811.0
2020-05-21 13:30:00,26.69,26.7,26.64,26.67,26779.0,25.4411,25.4506,25.3934,25.422,26779.0
2020-05-21 13:40:00,26.68,26.69,26.64,26.64,11895.0,25.4315,25.4411,25.3934,25.3934,11895.0
2020-05-21 13:50:00,26.64,26.68,26.64,26.67,16538.0,25.3934,25.4315,25.3934,25.422,16538.0
2020-05-21 14:00:00,26.67,26.77,26.65,26.75,19574.0,25.422,25.5173,25.4029,25.4983,19574.0
2020-05-21 14:10:00,26.75,26.76,26.72,26.76,12185.0,25.4983,25.5078,25.4697,25.5078,12185.0
2020-05-21 14:20:00,26.76,26.8,26.75,26.78,26802.0,25.5078,25.5459,25.4983,25.5268,26802.0
2020-05-21 14:30:00,26.78,26.79,26.64,26.67,26847.0,25.5268,25.5364,25.3934,25.422,26847.0
2020-05-21 14:40:00,26.67,26.7,26.64,26.66,33980.0,25.422,25.4506,25.3934,25.4125,33980.0
2020-05-21 14:50:00,26.66,26.68,26.61,26.65,18199.0,25.4125,25.4315,25.3648,25.4029,18199.0
2020-05-21 15:00:00,26.64,26.71,26.64,26.69,21177.0,25.3934,25.4601,25.3934,25.4411,21177.0
2020-05-21 15:10:00,26.69,26.7,26.64,26.68,36344.0,25.4411,25.4506,25.3934,25.4315,36344.0
2020-05-21 15:20:00,26.68,26.68,26.64,26.67,33680.0,25.4315,25.4315,25.3934,25.422,33680.0
2020-05-21 15:30:00,26.67,26.67,26.61,26.64,104808.0,25.422,25.422,25.3648,25.3934,104808.0
2020-05-21 15:40:00,26.63,26.63,26.53,26.53,84679.0,25.3839,25.3839,25.2885,25.2885,84679.0
2020-05-21 15:50:00,26.54,26.59,26.46,26.55,208472.0,25.2981,25.3457,25.2218,25.3076,208472.0
2020-05-22 09:30:00,26.65,26.65,26.36,26.38,22604.0,25.4029,25.4029,25.1265,25.1456,22604.0
2020-05-22 09:40:00,26.4,26.45,26.33,26.45,13071.0,25.1646,25.2123,25.0979,25.2123,13071.0
2020-05-22 09:50:00,26.43,26.44,26.31,26.36,24061.0,25.1932,25.2028,25.0788,25.1265,24061.0
2020-05-22 10:00:00,26.34,26.36,26.25,26.3,31193.0,25.1074,25.1265,25.0216,25.0693,31193.0
2020-05-22 10:10:00,26.29,26.36,26.24,26.35,23845.0,25.0598,25.1265,25.0121,25.117,23845.0
2020-05-22 10:20:00,26.35,26.41,26.34,26.4,17395.0,25.117,25.1742,25.1074,25.1646,17395.0
2020-05-22 10:30:00,26.41,26.48,26.37,26.43,19322.0,25.1742,25.2409,25.136,25.1932,19322.0
2020-05-22 10:40:00,26.45,26.45,26.33,26.33,11462.0,25.2123,25.2123,25.0979,25.0979,11462.0
2020-05-22 10:50:00,26.3,26.35,26.3,26.34,14569.0,25.0693,25.117,25.0693,25.1074,14569.0
2020-05-22 11:00:00,26.34,26.46,26.33,26.44,26331.0,25.1074,25.2218,25.0979,25.2028,26331.0
2020-05-22 11:10:00,26.44,26.49,26.42,26.47,12191.0,25.2028,25.2504,25.1837,25.2314,12191.0
2020-05-22 11:20:00,26.48,26.5,26.44,26.48,21719.0,25.2409,25.2599,25.2028,25.2409,21719.0
2020-05-22 11:30:00,26.48,26.5,26.46,26.48,17230.0,25.2409,25.2599,25.2218,25.2409,17230.0
2020-05-22 11:40:00,26.48,26.54,26.46,26.54,22288.0,25.2409,25.2981,25.2218,25.2981,22288.0
2020-05-22 11:50:00,26.54,26.56,26.53,26.54,16223.0,25.2981,25.3171,25.2885,25.2981,16223.0
2020-05-22 12:00:00,26.55,26.57,26.53,26.55,23506.0,25.3076,25.3267,25.2885,25.3076,23506.0
2020-05-22 12:10:00,26.55,26.64,26.54,26.63,13858.0,25.3076,25.3934,25.2981,25.3839,13858.0
2020-05-22 12:20:00,26.63,26.71,26.61,26.69,31982.0,25.3839,25.4601,25.3648,25.4411,31982.0
2020-05-22 12:30:00,26.7,26.9,26.7,26.87,69134.0,25.4506,25.6412,25.4506,25.6126,69134.0
2020-05-22 12:40:00,26.87,26.92,26.85,26.85,46375.0,25.6126,25.6603,25.5936,25.5936,46375.0
2020-05-22 12:50:00,26.85,26.93,26.85,26.92,61526.0,25.5936,25.6698,25.5936,25.6603,61526.0
2020-05-22 13:00:00,26.92,26.95,26.89,26.89,18037.0,25.6603,25.6889,25.6317,25.6317,18037.0
2020-05-22 13:10:00,26.89,26.89,26.82,26.85,13891.0,25.6317,25.6317,25.565,25.5936,13891.0
2020-05-22 13:20:00,26.84,26.87,26.82,26.83,12349.0,25.584,25.6126,25.565,25.5745,12349.0
2020-05-22 13:30:00,26.83,26.83,26.72,26.74,11184.0,25.5745,25.5745,25.4697,25.4887,11184.0
2020-05-22 13:40:00,26.74,26.76,26.72,26.75,12075.0,25.4887,25.5078,25.4697,25.4983,12075.0
2020-05-22 13:50:00,26.73,26.79,26.72,26.78,12550.0,25.4792,25.5364,25.4697,25.5268,12550.0
2020-05-22 14:00:00,26.77,26.82,26.76,26.81,20632.0,25.5173,25.565,25.5078,25.5554,20632.0
2020-05-22 14:10:00,26.82,26.83,26.79,26.8,15527.0,25.565,25.5745,25.5364,25.5459,15527.0
2020-05-22 14:20:00,26.8,26.81,26.78,26.8,11566.0,25.5459,25.5554,25.5268,25.5459,11566.0
2020-05-22 14:30:00,26.8,26.83,26.78,26.83,20000.0,25.5459,25.5745,25.5268,25.5745,20000.0
2020-05-22 14:40:00,26.83,26.84,26.77,26.8,15791.0,25.5745,25.584,25.5173,25.5459,15791.0
2020-05-22 14:50:00,26.8,26.83,26.77,26.83,23353.0,25.5459,25.5745,25.5173,25.5745,23353.0
2020-05-22 15:00:00,26.83,26.86,26.81,26.85,31750.0,25.5745,25.6031,25.5554,25.5936,31750.0
2020-05-22 15:10:00,26.85,26.85,26.74,26.75,30396.0,25.5936,25.5936,25.4887,25.4983,30396.0
2020-05-22 15:20:00,26.75,26.76,26.69,26.73,30992.0,25.4983,25.5078,25.4411,25.4792,30992.0
2020-05-22 15:30:00,26.73,26.79,26.72,26.76,65126.0,25.4792,25.5364,25.4697,25.5078,65126.0
2020-05-22 15:40:00,26.77,26.77,26.71,26.75,49788.0,25.5173,25.5173,25.4601,25.4983,49788.0
2020-05-22 15:50:00,26.75,26.87,26.73,26.81,118263.0,25.4983,25.6126,25.4792,25.5554,118263.0
2020-05-26 09:30:00,27.5,27.66,27.4,27.55,176630.0,26.2132,26.3657,26.1178,26.2608,176630.0
2020-05-26 09:40:00,27.55,27.83,27.55,27.75,45840.0,26.2608,26.5277,26.2608,26.4515,45840.0
2020-05-26 09:50:00,27.72,27.84,27.7,27.78,60190.0,26.4229,26.5372,26.4038,26.4801,60190.0
2020-05-26 10:00:00,27.77,27.89,27.76,27.78,38843.0,26.4705,26.5849,26.461,26.4801,38843.0
2020-05-26 10:10:00,27.77,27.9,27.75,27.89,34061.0,26.4705,26.5944,26.4515,26.5849,34061.0
2020-05-26 10:20:00,27.89,27.94,27.82,27.93,40974.0,26.5849,26.6326,26.5182,26.623,40974.0
2020-05-26 10:30:00,27.93,27.96,27.86,27.86,73451.0,26.623,26.6516,26.5563,26.5563,73451.0
2020-05-26 10:40:00,27.87,27.98,27.86,27.93,77604.0,26.5658,26.6707,26.5563,26.623,77604.0
2020-05-26 10:50:00,27.93,28.23,27.93,28.22,253049.0,26.623,26.909,26.623,26.8995,253049.0
2020-05-26 11:00:00,28.23,28.39,28.22,28.26,144127.0,26.909,27.0615,26.8995,26.9376,144127.0
2020-05-26 11:10:00,28.25,28.3,28.15,28.17,47292.0,26.9281,26.9757,26.8327,26.8518,47292.0
2020-05-26 11:20:00,28.16,28.16,28.04,28.1,75369.0,26.8423,26.8423,26.7279,26.7851,75369.0
2020-05-26 11:30:00,28.1,28.15,28.06,28.15,36690.0,26.7851,26.8327,26.747,26.8327,36690.0
2020-05-26 11:40:00,28.15,28.15,28.01,28.06,51130.0,26.8327,26.8327,26.6993,26.747,51130.0
2020-05-26 11:50:00,28.07,28.1,28.06,28.06,13126.0,26.7565,26.7851,26.747,26.747,13126.0
2020-05-26 12:00:00,28.06,28.08,28.01,28.05,27908.0,26.747,26.766,26.6993,26.7374,27908.0
2020-05-26 12:10:00,28.05,28.16,28.05,28.16,34677.0,26.7374,26.8423,26.7374,26.8423,34677.0
2020-05-26 12:20:00,28.16,28.27,28.13,28.24,84238.0,26.8423,26.9471,26.8137,26.9185,84238.0
2020-05-26 12:30:00,28.24,28.4,28.24,28.4,77699.0,26.9185,27.071,26.9185,27.071,77699.0
2020-05-26 12:40:00,28.4,28.45,28.36,28.43,64946.0,27.071,27.1187,27.0329,27.0996,64946.0
2020-05-26 12:50:00,28.44,28.5,28.41,28.5,35622.0,27.1092,27.1664,27.0806,27.1664,35622.0
2020-05-26 13:00:00,28.5,28.59,28.48,28.56,86849.0,27.1664,27.2521,27.1473,27.2236,86849.0
2020-05-26 13:10:00,28.57,28.59,28.53,28.54,38477.0,27.2331,27.2521,27.195,27.2045,38477.0
2020-05-26 13:20:00,28.54,28.63,28.53,28.57,50764.0,27.2045,27.2903,27.195,27.2331,50764.0
2020-05-26 13:30:00,28.58,28.58,28.46,28.48,46699.0,27.2426,27.2426,27.1282,27.1473,46699.0
2020-05-26 13:40:00,28.49,28.5,28.44,28.5,90342.0,27.1568,27.1664,27.1092,27.1664,90342.0
2020-05-26 13:50:00,28.51,28.53,28.48,28.49,21539.0,27.1759,27.195,27.1473,27.1568,21539.0
2020-05-26 14:00:00,28.49,28.64,28.48,28.64,64021.0,27.1568,27.2998,27.1473,27.2998,64021.0
2020-05-26 14:10:00,28.64,28.67,28.58,28.61,70796.0,27.2998,27.3284,27.2426,27.2712,70796.0
2020-05-26 14:20:00,28.6,28.73,28.6,28.68,62713.0,27.2617,27.3856,27.2617,27.3379,62713.0
2020-05-26 14:30:00,28.68,28.73,28.6,28.65,37885.0,27.3379,27.3856,27.2617,27.3093,37885.0
2020-05-26 14:40:00,28.64,28.68,28.6,28.66,31212.0,27.2998,27.3379,27.2617,27.3189,31212.0
2020-05-26 14:50:00,28.66,28.7,28.65,28.69,30015.0,27.3189,27.357,27.3093,27.3475,30015.0
2020-05-26 15:00:00,28.7,28.73,28.66,28.71,34549.0,27.357,27.3856,27.3189,27.3665,34549.0
2020-05-26 15:10:00,28.72,28.79,28.72,28.76,72789.0,27.3761,27.4428,27.3761,27.4142,72789.0
2020-05-26 15:20:00,28.77,28.83,28.74,28.74,81806.0,27.4237,27.4809,27.3951,27.3951,81806.0
2020-05-26 15:30:00,28.75,28.75,28.56,28.58,73407.0,27.4047,27.4047,27.2236,27.2426,73407.0
2020-05-26 15:40:00,28.59,28.6,28.41,28.43,57798.0,27.2521,27.2617,27.0806,27.0996,57798.0
2020-05-26 15:50:00,28.43,28.57,28.38,28.56,303837.0,27.0996,27.2331,27.052,27.2236,303837.0
2020-05-27 09:30:00,29.29,29.5,29.15,29.23,163804.0,27.9194,28.1196,27.7859,27.8622,163804.0
2020-05-27 09:40:00,29.2,29.2,28.78,28.78,88828.0,27.8336,27.8336,27.4333,27.4333,88828.0
2020-05-27 09:50:00,28.78,28.98,28.73,28.91,85948.0,27.4333,27.6239,27.3856,27.5572,85948.0
2020-05-27 10:00:00,28.91,28.92,28.56,28.58,74040.0,27.5572,27.5667,27.2236,27.2426,74040.0
2020-05-27 10:10:00,28.57,28.77,28.53,28.69,64465.0,27.2331,27.4237,27.195,27.3475,64465.0
2020-05-27 10:20:00,28.69,28.7,28.49,28.57,80009.0,27.3475,27.357,27.1568,27.2331,80009.0
2020-05-27 10:30:00,28.58,28.58,28.45,28.48,37462.0,27.2426,27.2426,27.1187,27.1473,37462.0
2020-05-27 10:40:00,28.48,28.48,28.02,28.03,99872.0,27.1473,27.1473,26.7088,26.7184,99872.0
2020-05-27 10:50:00,28.03,28.21,27.97,28.21,65696.0,26.7184,26.8899,26.6612,26.8899,65696.0
2020-05-27 11:00:00,28.21,28.36,28.19,28.28,89402.0,26.8899,27.0329,26.8709,26.9567,89402.0
2020-05-27 11:10:00,28.27,28.34,28.22,28.34,50678.0,26.9471,27.0138,26.8995,27.0138,50678.0
2020-05-27 11:20:00,28.33,28.34,28.2,28.32,38282.0,27.0043,27.0138,26.8804,26.9948,38282.0
2020-05-27 11:30:00,28.33,28.53,28.32,28.44,53502.0,27.0043,27.195,26.9948,27.1092,53502.0
2020-05-27 11:40:00,28.43,28.47,28.38,28.46,37572.0,27.0996,27.1378,27.052,27.1282,37572.0
2020-05-27 11:50:00,28.45,28.45,28.36,28.41,29676.0,27.1187,27.1187,27.0329,27.0806,29676.0
2020-05-27 12:00:00,28.41,28.49,28.35,28.48,49002.0,27.0806,27.1568,27.0234,27.1473,49002.0
2020-05-27 12:10:00,28.48,28.48,28.4,28.45,35288.0,27.1473,27.1473,27.071,27.1187,35288.0
2020-05-27 12:20:00,28.45,28.45,28.36,28.38,27957.0,27.1187,27.1187,27.0329,27.052,27957.0
2020-05-27 12:30:00,28.38,28.44,28.35,28.39,25845.0,27.052,27.1092,27.0234,27.0615,25845.0
2020-05-27 12:40:00,28.4,28.43,28.36,28.43,76912.0,27.071,27.0996,27.0329,27.0996,76912.0
2020-05-27 12:50:00,28.43,28.43,28.34,28.35,36879.0,27.0996,27.0996,27.0138,27.0234,36879.0
2020-05-27 13:00:00,28.35,28.41,28.24,28.38,44198.0,27.0234,27.0806,26.9185,27.052,44198.0
2020-05-27 13:10:00,28.38,28.41,28.35,28.41,17783.0,27.052,27.0806,27.0234,27.0806,17783.0
2020-05-27 13:20:00,28.41,28.56,28.39,28.55,104286.0,27.0806,27.2236,27.0615,27.214,104286.0
2020-05-27 13:30:00,28.56,28.66,28.56,28.65,56850.0,27.2236,27.3189,27.2236,27.3093,56850.0
2020-05-27 13:40:00,28.65,28.66,28.46,28.51,22921.0,27.3093,27.3189,27.1282,27.1759,22921.0
2020-05-27 13:50:00,28.5,28.5,28.38,28.4,40743.0,27.1664,27.1664,27.052,27.071,40743.0
2020-05-27 14:00:00,28.4,28.47,28.38,28.43,28243.0,27.071,27.1378,27.052,27.0996,28243.0
2020-05-27 14:10:00,28.44,28.49,28.43,28.48,31325.0,27.1092,27.1568,27.0996,27.1473,31325.0
2020-05-27 14:20:00,28.48,28.51,28.45,28.49,33666.0,27.1473,27.1759,27.1187,27.1568,33666.0
2020-05-27 14:30:00,28.49,28.5,28.46,28.46,36004.0,27.1568,27.1664,27.1282,27.1282,36004.0
2020-05-27 14:40:00,28.46,28.53,28.39,28.53,42364.0,27.1282,27.195,27.0615,27.195,42364.0
2020-05-27 14:50:00,28.53,28.57,28.5,28.55,44948.0,27.195,27.2331,27.1664,27.214,44948.0
2020-05-27 15:00:00,28.54,28.61,28.48,28.5,94427.0,27.2045,27.2712,27.1473,27.1664,94427.0
2020-05-27 15:10:00,28.49,28.51,28.45,28.51,60117.0,27.1568,27.1759,27.1187,27.1759,60117.0
2020-05-27 15:20:00,28.51,28.55,28.46,28.55,57025.0,27.1759,27.214,27.1282,27.214,57025.0
2020-05-27 15:30:00,28.54,28.54,28.47,28.5,83568.0,27.2045,27.2045,27.1378,27.1664,83568.0
2020-05-27 15:40:00,28.5,28.64,28.49,28.63,104365.0,27.1664,27.2998,27.1568,27.2903,104365.0
2020-05-27 15:50:00,28.63,28.7,28.6,28.67,331217.0,27.2903,27.357,27.2617,27.3284,331217.0
2020-05-28 09:30:00,29.0,29.0,28.49,28.52,52226.0,27.643,27.643,27.1568,27.1854,52226.0
2020-05-28 09:40:00,28.53,28.65,28.37,28.6,43687.0,27.195,27.3093,27.0424,27.2617,43687.0
2020-05-28 09:50:00,28.58,28.83,28.57,28.83,54852.0,27.2426,27.4809,27.2331,27.4809,54852.0
2020-05-28 10:00:00,28.82,28.82,28.53,28.58,92976.0,27.4714,27.4714,27.195,27.2426,92976.0
2020-05-28 10:10:00,28.58,28.63,28.41,28.43,117309.0,27.2426,27.2903,27.0806,27.0996,117309.0
2020-05-28 10:20:00,28.42,28.48,28.4,28.43,74193.0,27.0901,27.1473,27.071,27.0996,74193.0
2020-05-28 10:30:00,28.43,28.51,28.36,28.5,140708.0,27.0996,27.1759,27.0329,27.1664,140708.0
2020-05-28 10:40:00,28.51,28.6,28.5,28.56,170973.0,27.1759,27.2617,27.1664,27.2236,170973.0
2020-05-28 10:50:00,28.56,28.56,28.38,28.39,103705.0,27.2236,27.2236,27.052,27.0615,103705.0
2020-05-28 11:00:00,28.39,28.41,28.34,28.39,81929.0,27.0615,27.0806,27.0138,27.0615,81929.0
2020-05-28 11:10:00,28.39,28.46,28.37,28.46,90212.0,27.0615,27.1282,27.0424,27.1282,90212.0
2020-05-28 11:20:00,28.46,28.48,28.38,28.43,96213.0,27.1282,27.1473,27.052,27.0996,96213.0
2020-05-28 11:30:00,28.42,28.49,28.39,28.46,78581.0,27.0901,27.1568,27.0615,27.1282,78581.0
2020-05-28 11:40:00,28.46,28.6,28.43,28.58,69532.0,27.1282,27.2617,27.0996,27.2426,69532.0
2020-05-28 11:50:00,28.58,28.64,28.54,28.58,95878.0,27.2426,27.2998,27.2045,27.2426,95878.0
2020-05-28 12:00:00,28.58,28.63,28.57,28.62,39020.0,27.2426,27.2903,27.2331,27.2807,39020.0
2020-05-28 12:10:00,28.62,28.62,28.49,28.51,69760.0,27.2807,27.2807,27.1568,27.1759,69760.0
2020-05-28 12:20:00,28.52,28.52,28.37,28.42,60576.0,27.1854,27.1854,27.0424,27.0901,60576.0
2020-05-28 12:30:00,28.43,28.49,28.39,28.47,43990.0,27.0996,27.1568,27.0615,27.1378,43990.0
2020-05-28 12:40:00,28.47,28.49,28.42,28.48,60644.0,27.1378,27.1568,27.0901,27.1473,60644.0
2020-05-28 12:50:00,28.5,28.53,28.48,28.51,33443.0,27.1664,27.195,27.1473,27.1759,33443.0
2020-05-28 13:00:00,28.5,28.53,28.49,28.52,41371.0,27.1664,27.195,27.1568,27.1854,41371.0
2020-05-28 13:10:00,28.52,28.54,28.49,28.5,57835.0,27.1854,27.2045,27.1568,27.1664,57835.0
2020-05-28 13:20:00,28.51,28.58,28.5,28.55,56267.0,27.1759,27.2426,27.1664,27.214,56267.0
2020-05-28 13:30:00,28.54,28.63,28.52,28.6,66613.0,27.2045,27.2903,27.1854,27.2617,66613.0
2020-05-28 13:40:00,28.6,28.69,28.54,28.63,73460.0,27.2617,27.3475,27.2045,27.2903,73460.0
2020-05-28 13:50:00,28.63,28.63,28.47,28.47,54413.0,27.2903,27.2903,27.1378,27.1378,54413.0
2020-05-28 14:00:00,28.48,28.48,28.39,28.45,40715.0,27.1473,27.1473,27.0615,27.1187,40715.0
2020-05-28 14:10:00,28.44,28.59,28.43,28.57,68803.0,27.1092,27.2521,27.0996,27.2331,68803.0
2020-05-28 14:20:00,28.57,28.59,28.45,28.46,53540.0,27.2331,27.2521,27.1187,27.1282,53540.0
2020-05-28 14:30:00,28.45,28.48,28.4,28.44,45273.0,27.1187,27.1473,27.071,27.1092,45273.0
2020-05-28 14:40:00,28.45,28.45,28.37,28.42,41402.0,27.1187,27.1187,27.0424,27.0901,41402.0
2020-05-28 14:50:00,28.42,28.54,28.42,28.54,41928.0,27.0901,27.2045,27.0901,27.2045,41928.0
2020-05-28 15:00:00,28.54,28.55,28.45,28.45,43023.0,27.2045,27.214,27.1187,27.1187,43023.0
2020-05-28 15:10:00,28.46,28.51,28.34,28.34,65555.0,27.1282,27.1759,27.0138,27.0138,65555.0
2020-05-28 15:20:00,28.33,28.39,28.28,28.33,72325.0,27.0043,27.0615,26.9567,27.0043,72325.0
2020-05-28 15:30:00,28.33,28.36,28.26,28.31,110629.0,27.0043,27.0329,26.9376,26.9853,110629.0
2020-05-28 15:40:00,28.3,28.35,28.22,28.23,198331.0,26.9757,27.0234,26.8995,26.909,198331.0
2020-05-28 15:50:00,28.23,28.3,28.15,28.28,442656.0,26.909,26.9757,26.8327,26.9567,442656.0
2020-05-29 09:30:00,28.0,28.4,27.81,28.36,137849.0,26.6898,27.071,26.5086,27.0329,137849.0
2020-05-29 09:40:00,28.36,28.45,28.21,28.39,73561.0,27.0329,27.1187,26.8899,27.0615,73561.0
2020-05-29 09:50:00,28.39,28.43,28.17,28.29,84050.0,27.0615,27.0996,26.8518,26.9662,84050.0
2020-05-29 10:00:00,28.27,28.4,28.2,28.22,89766.0,26.9471,27.071,26.8804,26.8995,89766.0
2020-05-29 10:10:00,28.23,28.59,28.23,28.58,66634.0,26.909,27.2521,26.909,27.2426,66634.0
2020-05-29 10:20:00,28.57,28.64,28.4,28.49,75627.0,27.2331,27.2998,27.071,27.1568,75627.0
2020-05-29 10:30:00,28.5,28.62,28.46,28.49,43061.0,27.1664,27.2807,27.1282,27.1568,43061.0
2020-05-29 10:40:00,28.49,28.56,28.45,28.45,46665.0,27.1568,27.2236,27.1187,27.1187,46665.0
2020-05-29 10:50:00,28.47,28.52,28.32,28.32,97796.0,27.1378,27.1854,26.9948,26.9948,97796.0
2020-05-29 11:00:00,28.34,28.38,28.28,28.3,63574.0,27.0138,27.052,26.9567,26.9757,63574.0
2020-05-29 11:10:00,28.31,28.45,28.31,28.39,51828.0,26.9853,27.1187,26.9853,27.0615,51828.0
2020-05-29 11:20:00,28.39,28.4,28.24,28.27,64943.0,27.0615,27.071,26.9185,26.9471,64943.0
2020-05-29 11:30:00,28.26,28.27,28.07,28.24,43568.0,26.9376,26.9471,26.7565,26.9185,43568.0
2020-05-29 11:40:00,28.25,28.33,28.16,28.33,57721.0,26.9281,27.0043,26.8423,27.0043,57721.0
2020-05-29 11:50:00,28.33,28.33,28.22,28.25,45354.0,27.0043,27.0043,26.8995,26.9281,45354.0
2020-05-29 12:00:00,28.25,28.28,28.13,28.15,35085.0,26.9281,26.9567,26.8137,26.8327,35085.0
2020-05-29 12:10:00,28.16,28.2,28.0,28.0,27171.0,26.8423,26.8804,26.6898,26.6898,27171.0
2020-05-29 12:20:00,28.0,28.05,27.96,28.04,44987.0,26.6898,26.7374,26.6516,26.7279,44987.0
2020-05-29 12:30:00,28.04,28.04,27.8,27.82,133829.0,26.7279,26.7279,26.4991,26.5182,133829.0
2020-05-29 12:40:00,27.82,27.82,27.67,27.72,82452.0,26.5182,26.5182,26.3752,26.4229,82452.0
2020-05-29 12:50:00,27.73,27.74,27.43,27.49,246759.0,26.4324,26.4419,26.1464,26.2036,246759.0
2020-05-29 13:00:00,27.48,27.51,27.38,27.51,172431.0,26.1941,26.2227,26.0988,26.2227,172431.0
2020-05-29 13:10:00,27.52,27.64,27.5,27.63,95489.0,26.2322,26.3466,26.2132,26.3371,95489.0
2020-05-29 13:20:00,27.63,27.75,27.57,27.74,103042.0,26.3371,26.4515,26.2799,26.4419,103042.0
2020-05-29 13:30:00,27.74,27.81,27.71,27.79,122288.0,26.4419,26.5086,26.4133,26.4896,122288.0
2020-05-29 13:40:00,27.79,27.81,27.68,27.78,169053.0,26.4896,26.5086,26.3847,26.4801,169053.0
2020-05-29 13:50:00,27.78,27.83,27.73,27.75,48300.0,26.4801,26.5277,26.4324,26.4515,48300.0
2020-05-29 14:00:00,27.73,27.89,27.7,27.89,65965.0,26.4324,26.5849,26.4038,26.5849,65965.0
2020-05-29 14:10:00,27.9,27.97,27.74,27.83,108438.0,26.5944,26.6612,26.4419,26.5277,108438.0
2020-05-29 14:20:00,27.85,27.98,27.83,27.94,90307.0,26.5468,26.6707,26.5277,26.6326,90307.0
2020-05-29 14:30:00,27.95,27.95,27.8,27.81,78548.0,26.6421,26.6421,26.4991,26.5086,78548.0
2020-05-29 14:40:00,27.81,27.85,27.72,27.72,47465.0,26.5086,26.5468,26.4229,26.4229,47465.0
2020-05-29 14:50:00,27.72,27.9,27.52,27.89,159734.0,26.4229,26.5944,26.2322,26.5849,159734.0
2020-05-29 15:00:00,27.93,28.13,27.91,28.09,92653.0,26.623,26.8137,26.604,26.7755,92653.0
2020-05-29 15:10:00,28.08,28.11,27.76,27.8,106635.0,26.766,26.7946,26.461,26.4991,106635.0
2020-05-29 15:20:00,27.79,28.04,27.76,28.02,108477.0,26.4896,26.7279,26.461,26.7088,108477.0
2020-05-29 15:30:00,28.02,28.09,27.84,27.87,139552.0,26.7088,26.7755,26.5372,26.5658,139552.0
2020-05-29 15:40:00,27.87,27.87,27.68,27.71,193636.0,26.5658,26.5658,26.3847,26.4133,193636.0
2020-05-29 15:50:00,27.7,27.83,27.46,27.76,443391.0,26.4038,26.5277,26.175,26.461,443391.0
2020-06-01 09:30:00,27.96,27.97,27.68,27.76,28825.0,26.6516,26.6612,26.3847,26.461,28825.0
2020-06-01 09:40:00,27.78,27.98,27.7,27.95,33525.0,26.4801,26.6707,26.4038,26.6421,33525.0
2020-06-01 09:50:00,27.96,27.96,27.85,27.9,20154.0,26.6516,26.6516,26.5468,26.5944,20154.0
2020-06-01 10:00:00,27.9,28.07,27.9,28.04,31542.0,26.5944,26.7565,26.5944,26.7279,31542.0
2020-06-01 10:10:00,28.04,28.11,28.01,28.05,39047.0,26.7279,26.7946,26.6993,26.7374,39047.0
2020-06-01 10:20:00,28.05,28.2,28.03,28.18,42068.0,26.7374,26.8804,26.7184,26.8613,42068.0
2020-06-01 10:30:00,28.18,28.28,28.16,28.27,35263.0,26.8613,26.9567,26.8423,26.9471,35263.0
2020-06-01 10:40:00,28.28,28.34,28.26,28.32,34335.0,26.9567,27.0138,26.9376,26.9948,34335.0
2020-06-01 10:50:00,28.31,28.31,28.1,28.11,60419.0,26.9853,26.9853,26.7851,26.7946,60419.0
2020-06-01 11:00:00,28.11,28.14,27.9,27.94,178970.0,26.7946,26.8232,26.5944,26.6326,178970.0
2020-06-01 11:10:00,27.94,28.31,27.9,28.23,73714.0,26.6326,26.9853,26.5944,26.909,73714.0
2020-06-01 11:20:00,28.22,28.24,28.14,28.17,26756.0,26.8995,26.9185,26.8232,26.8518,26756.0
2020-06-01 11:30:00,28.17,28.18,28.11,28.17,32872.0,26.8518,26.8613,26.7946,26.8518,32872.0
2020-06-01 11:40:00,28.17,28.23,28.14,28.22,28004.0,26.8518,26.909,26.8232,26.8995,28004.0
2020-06-01 11:50:00,28.21,28.32,28.21,28.27,31916.0,26.8899,26.9948,26.8899,26.9471,31916.0
2020-06-01 12:00:00,28.27,28.34,28.27,28.33,28037.0,26.9471,27.0138,26.9471,27.0043,28037.0
2020-06-01 12:10:00,28.34,28.37,28.29,28.37,33898.0,27.0138,27.0424,26.9662,27.0424,33898.0
2020-06-01 12:20:00,28.37,28.42,28.34,28.42,31923.0,27.0424,27.0901,27.0138,27.0901,31923.0
2020-06-01 12:30:00,28.43,28.45,28.4,28.41,29965.0,27.0996,27.1187,27.071,27.0806,29965.0
2020-06-01 12:40:00,28.42,28.47,28.41,28.47,29380.0,27.0901,27.1378,27.0806,27.1378,29380.0
2020-06-01 12:50:00,28.47,28.48,28.45,28.48,13633.0,27.1378,27.1473,27.1187,27.1473,13633.0
2020-06-01 13:00:00,28.48,28.5,28.45,28.46,30881.0,27.1473,27.1664,27.1187,27.1282,30881.0
2020-06-01 13:10:00,28.46,28.51,28.45,28.45,35167.0,27.1282,27.1759,27.1187,27.1187,35167.0
2020-06-01 13:20:00,28.44,28.45,28.42,28.43,24022.0,27.1092,27.1187,27.0901,27.0996,24022.0
2020-06-01 13:30:00,28.43,28.47,28.41,28.44,35186.0,27.0996,27.1378,27.0806,27.1092,35186.0
2020-06-01 13:40:00,28.44,28.46,28.38,28.4,30719.0,27.1092,27.1282,27.052,27.071,30719.0
2020-06-01 13:50:00,28.41,28.42,28.38,28.4,28275.0,27.0806,27.0901,27.052,27.071,28275.0
2020-06-01 14:00:00,28.4,28.41,28.36,28.37,10561.0,27.071,27.0806,27.0329,27.0424,10561.0
2020-06-01 14:10:00,28.38,28.4,28.33,28.39,36962.0,27.052,27.071,27.0043,27.0615,36962.0
2020-06-01 14:20:00,28.39,28.39,28.3,28.33,20177.0,27.0615,27.0615,26.9757,27.0043,20177.0
2020-06-01 14:30:00,28.32,28.32,28.26,28.27,40044.0,26.9948,26.9948,26.9376,26.9471,40044.0
2020-06-01 14:40:00,28.26,28.28,28.23,28.26,42798.0,26.9376,26.9567,26.909,26.9376,42798.0
2020-06-01 14:50:00,28.27,28.28,28.24,28.26,18865.0,26.9471,26.9567,26.9185,26.9376,18865.0
2020-06-01 15:00:00,28.26,28.28,28.2,28.27,43370.0,26.9376,26.9567,26.8804,26.9471,43370.0
2020-06-01 15:10:00,28.27,28.37,28.27,28.33,68500.0,26.9471,27.0424,26.9471,27.0043,68500.0
2020-06-01 15:20:00,28.32,28.43,28.29,28.42,49176.0,26.9948,27.0996,26.9662,27.0901,49176.0
2020-06-01 15:30:00,28.42,28.46,28.27,28.28,65252.0,27.0901,27.1282,26.9471,26.9567,65252.0
2020-06-01 15:40:00,28.28,28.4,28.27,28.35,86437.0,26.9567,27.071,26.9471,27.0234,86437.0
2020-06-01 15:50:00,28.36,28.42,28.28,28.3,181550.0,27.0329,27.0901,26.9567,26.9757,181550.0
2020-06-02 09:30:00,28.67,28.68,28.26,28.3,83664.0,27.3284,27.3379,26.9376,26.9757,83664.0
2020-06-02 09:40:00,28.31,28.41,28.27,28.31,25421.0,26.9853,27.0806,26.9471,26.9853,25421.0
2020-06-02 09:50:00,28.32,28.54,28.32,28.51,32491.0,26.9948,27.2045,26.9948,27.1759,32491.0
2020-06-02 10:00:00,28.51,28.73,28.51,28.6,48111.0,27.1759,27.3856,27.1759,27.2617,48111.0
2020-06-02 10:10:00,28.6,28.79,28.55,28.77,35456.0,27.2617,27.4428,27.214,27.4237,35456.0
2020-06-02 10:20:00,28.79,28.93,28.75,28.93,28909.0,27.4428,27.5762,27.4047,27.5762,28909.0
2020-06-02 10:30:00,28.94,28.99,28.9,28.93,71044.0,27.5858,27.6334,27.5476,27.5762,71044.0
2020-06-02 10:40:00,28.94,28.95,28.74,28.75,43567.0,27.5858,27.5953,27.3951,27.4047,43567.0
2020-06-02 10:50:00,28.75,28.92,28.73,28.87,45526.0,27.4047,27.5667,27.3856,27.519,45526.0
2020-06-02 11:00:00,28.87,28.9,28.76,28.78,32252.0,27.519,27.5476,27.4142,27.4333,32252.0
2020-06-02 11:10:00,28.78,28.83,28.67,28.7,80671.0,27.4333,27.4809,27.3284,27.357,80671.0
2020-06-02 11:20:00,28.72,28.73,28.65,28.68,51430.0,27.3761,27.3856,27.3093,27.3379,51430.0
2020-06-02 11:30:00,28.68,28.81,28.67,28.8,59789.0,27.3379,27.4619,27.3284,27.4523,59789.0
2020-06-02 11:40:00,28.8,28.84,28.7,28.71,59822.0,27.4523,27.4905,27.357,27.3665,59822.0
2020-06-02 11:50:00,28.7,28.82,28.67,28.82,50173.0,27.357,27.4714,27.3284,27.4714,50173.0
2020-06-02 12:00:00,28.82,28.84,28.77,28.79,37338.0,27.4714,27.4905,27.4237,27.4428,37338.0
2020-06-02 12:10:00,28.8,28.84,28.8,28.82,27930.0,27.4523,27.4905,27.4523,27.4714,27930.0
2020-06-02 12:20:00,28.82,28.88,28.78,28.88,28063.0,27.4714,27.5286,27.4333,27.5286,28063.0
2020-06-02 12:30:00,28.88,29.0,28.88,29.0,53609.0,27.5286,27.643,27.5286,27.643,53609.0
2020-06-02 12:40:00,29.0,29.07,28.97,29.0,126522.0,27.643,27.7097,27.6144,27.643,126522.0
2020-06-02 12:50:00,29.0,29.11,28.99,29.09,59694.0,27.643,27.7478,27.6334,27.7288,59694.0
2020-06-02 13:00:00,29.1,29.2,29.09,29.19,114008.0,27.7383,27.8336,27.7288,27.8241,114008.0
2020-06-02 13:10:00,29.19,29.26,29.13,29.17,88156.0,27.8241,27.8908,27.7669,27.805,88156.0
2020-06-02 13:20:00,29.17,29.18,29.11,29.16,63152.0,27.805,27.8145,27.7478,27.7955,63152.0
2020-06-02 13:30:00,29.16,29.21,29.16,29.2,47549.0,27.7955,27.8431,27.7955,27.8336,47549.0
2020-06-02 13:40:00,29.2,29.21,29.14,29.18,54510.0,27.8336,27.8431,27.7764,27.8145,54510.0
2020-06-02 13:50:00,29.17,29.19,29.09,29.19,126452.0,27.805,27.8241,27.7288,27.8241,126452.0
2020-06-02 14:00:00,29.2,29.24,29.15,29.19,64147.0,27.8336,27.8717,27.7859,27.8241,64147.0
2020-06-02 14:10:00,29.2,29.22,29.15,29.18,70039.0,27.8336,27.8527,27.7859,27.8145,70039.0
2020-06-02 14:20:00,29.18,29.19,29.12,29.15,71391.0,27.8145,27.8241,27.7573,27.7859,71391.0
2020-06-02 14:30:00,29.15,29.15,29.04,29.05,85658.0,27.7859,27.7859,27.6811,27.6906,85658.0
2020-06-02 14:40:00,29.05,29.11,29.03,29.07,55742.0,27.6906,27.7478,27.6716,27.7097,55742.0
2020-06-02 14:50:00,29.07,29.17,29.06,29.14,81508.0,27.7097,27.805,27.7002,27.7764,81508.0
2020-06-02 15:00:00,29.14,29.17,29.09,29.12,83503.0,27.7764,27.805,27.7288,27.7573,83503.0
2020-06-02 15:10:00,29.12,29.18,29.1,29.15,97341.0,27.7573,27.8145,27.7383,27.7859,97341.0
2020-06-02 15:20:00,29.15,29.18,29.1,29.18,150601.0,27.7859,27.8145,27.7383,27.8145,150601.0
2020-06-02 15:30:00,29.18,29.18,29.12,29.18,162607.0,27.8145,27.8145,27.7573,27.8145,162607.0
2020-06-02 15:40:00,29.18,29.23,29.15,29.2,297246.0,27.8145,27.8622,27.7859,27.8336,297246.0
2020-06-02 15:50:00,29.2,29.37,29.19,29.34,453180.0,27.8336,27.9956,27.8241,27.9671,453180.0
2020-06-03 09:30:00,29.8,29.9,29.56,29.66,77018.0,28.4055,28.5008,28.1768,28.2721,77018.0
2020-06-03 09:40:00,29.64,29.78,29.59,29.64,113390.0,28.253,28.3865,28.2054,28.253,113390.0
2020-06-03 09:50:00,29.65,29.71,29.6,29.63,135196.0,28.2625,28.3197,28.2149,28.2435,135196.0
2020-06-03 10:00:00,29.63,29.67,29.57,29.62,130962.0,28.2435,28.2816,28.1863,28.234,130962.0
2020-06-03 10:10:00,29.63,29.7,29.57,29.68,122595.0,28.2435,28.3102,28.1863,28.2911,122595.0
2020-06-03 10:20:00,29.69,29.82,29.64,29.78,98692.0,28.3007,28.4246,28.253,28.3865,98692.0
2020-06-03 10:30:00,29.78,29.78,29.67,29.7,118061.0,28.3865,28.3865,28.2816,28.3102,118061.0
2020-06-03 10:40:00,29.71,29.77,29.66,29.71,175836.0,28.3197,28.3769,28.2721,28.3197,175836.0
2020-06-03 10:50:00,29.71,29.77,29.66,29.68,65385.0,28.3197,28.3769,28.2721,28.2911,65385.0
2020-06-03 11:00:00,29.67,29.81,29.66,29.77,93775.0,28.2816,28.4151,28.2721,28.3769,93775.0
2020-06-03 11:10:00,29.76,29.79,29.74,29.77,99161.0,28.3674,28.396,28.3483,28.3769,99161.0
2020-06-03 11:20:00,29.77,29.79,29.73,29.79,57199.0,28.3769,28.396,28.3388,28.396,57199.0
2020-06-03 11:30:00,29.79,29.79,29.76,29.79,89550.0,28.396,28.396,28.3674,28.396,89550.0
2020-06-03 11:40:00,29.79,29.81,29.75,29.8,61433.0,28.396,28.4151,28.3579,28.4055,61433.0
2020-06-03 11:50:00,29.8,29.81,29.76,29.8,55648.0,28.4055,28.4151,28.3674,28.4055,55648.0
2020-06-03 12:00:00,29.8,29.8,29.76,29.77,61193.0,28.4055,28.4055,28.3674,28.3769,61193.0
2020-06-03 12:10:00,29.78,29.8,29.73,29.75,50180.0,28.3865,28.4055,28.3388,28.3579,50180.0
2020-06-03 12:20:00,29.75,29.8,29.74,29.79,36723.0,28.3579,28.4055,28.3483,28.396,36723.0
2020-06-03 12:30:00,29.79,29.81,29.77,29.8,89400.0,28.396,28.4151,28.3769,28.4055,89400.0
2020-06-03 12:40:00,29.8,29.81,29.74,29.77,94889.0,28.4055,28.4151,28.3483,28.3769,94889.0
2020-06-03 12:50:00,29.77,29.83,29.77,29.82,88174.0,28.3769,28.4341,28.3769,28.4246,88174.0
2020-06-03 13:00:00,29.82,29.83,29.81,29.82,65600.0,28.4246,28.4341,28.4151,28.4246,65600.0
2020-06-03 13:10:00,29.82,29.84,29.81,29.83,67743.0,28.4246,28.4437,28.4151,28.4341,67743.0
2020-06-03 13:20:00,29.83,29.85,29.82,29.85,86088.0,28.4341,28.4532,28.4246,28.4532,86088.0
2020-06-03 13:30:00,29.85,29.88,29.81,29.86,67215.0,28.4532,28.4818,28.4151,28.4627,67215.0
2020-06-03 13:40:00,29.85,29.88,29.82,29.85,73428.0,28.4532,28.4818,28.4246,28.4532,73428.0
2020-06-03 13:50:00,29.84,29.91,29.8,29.9,102103.0,28.4437,28.5104,28.4055,28.5008,102103.0
2020-06-03 14:00:00,29.9,29.95,29.89,29.93,103583.0,28.5008,28.5485,28.4913,28.5294,103583.0
2020-06-03 14:10:00,29.93,30.05,29.92,29.98,99924.0,28.5294,28.6438,28.5199,28.5771,99924.0
2020-06-03 14:20:00,29.98,30.1,29.95,30.07,61438.0,28.5771,28.6915,28.5485,28.6629,61438.0
2020-06-03 14:30:00,30.07,30.09,30.04,30.07,40173.0,28.6629,28.682,28.6343,28.6629,40173.0
2020-06-03 14:40:00,30.07,30.15,30.06,30.1,72483.0,28.6629,28.7392,28.6534,28.6915,72483.0
2020-06-03 14:50:00,30.11,30.19,30.07,30.16,66355.0,28.701,28.7773,28.6629,28.7487,66355.0
2020-06-03 15:00:00,30.16,30.16,30.1,30.13,60943.0,28.7487,28.7487,28.6915,28.7201,60943.0
2020-06-03 15:10:00,30.13,30.2,30.13,30.19,64575.0,28.7201,28.7868,28.7201,28.7773,64575.0
2020-06-03 15:20:00,30.19,30.24,30.15,30.21,72235.0,28.7773,28.8249,28.7392,28.7963,72235.0
2020-06-03 15:30:00,30.21,30.3,30.18,30.28,121028.0,28.7963,28.8821,28.7677,28.8631,121028.0
2020-06-03 15:40:00,30.27,30.3,30.21,30.28,141281.0,28.8535,28.8821,28.7963,28.8631,141281.0
2020-06-03 15:50:00,30.28,30.34,30.16,30.18,316145.0,28.8631,28.9203,28.7487,28.7677,316145.0
2020-06-04 09:30:00,30.07,30.16,29.77,29.97,59598.0,28.6629,28.7487,28.3769,28.5676,59598.0
2020-06-04 09:40:00,29.91,29.91,29.6,29.73,37411.0,28.5104,28.5104,28.2149,28.3388,37411.0
2020-06-04 09:50:00,29.73,30.02,29.71,30.02,39288.0,28.3388,28.6152,28.3197,28.6152,39288.0
2020-06-04 10:00:00,30.03,30.31,30.02,30.26,38286.0,28.6248,28.8917,28.6152,28.844,38286.0
2020-06-04 10:10:00,30.27,30.37,30.19,30.35,27235.0,28.8535,28.9489,28.7773,28.9298,27235.0
2020-06-04 10:20:00,30.36,30.37,30.23,30.32,33484.0,28.9393,28.9489,28.8154,28.9012,33484.0
2020-06-04 10:30:00,30.33,30.38,30.3,30.31,43669.0,28.9107,28.9584,28.8821,28.8917,43669.0
2020-06-04 10:40:00,30.31,30.35,30.25,30.35,27453.0,28.8917,28.9298,28.8345,28.9298,27453.0
2020-06-04 10:50:00,30.34,30.4,30.31,30.39,37359.0,28.9203,28.9775,28.8917,28.9679,37359.0
2020-06-04 11:00:00,30.39,30.4,30.28,30.28,87138.0,28.9679,28.9775,28.8631,28.8631,87138.0
2020-06-04 11:10:00,30.29,30.29,30.1,30.12,40561.0,28.8726,28.8726,28.6915,28.7106,40561.0
2020-06-04 11:20:00,30.13,30.16,30.06,30.08,33082.0,28.7201,28.7487,28.6534,28.6724,33082.0
2020-06-04 11:30:00,30.09,30.14,30.03,30.06,46152.0,28.682,28.7296,28.6248,28.6534,46152.0
2020-06-04 11:40:00,30.08,30.09,29.99,30.05,27920.0,28.6724,28.682,28.5866,28.6438,27920.0
2020-06-04 11:50:00,30.06,30.14,30.04,30.12,24141.0,28.6534,28.7296,28.6343,28.7106,24141.0
2020-06-04 12:00:00,30.12,30.15,30.1,30.14,32162.0,28.7106,28.7392,28.6915,28.7296,32162.0
2020-06-04 12:10:00,30.13,30.15,30.0,30.06,60001.0,28.7201,28.7392,28.5962,28.6534,60001.0
2020-06-04 12:20:00,30.05,30.07,29.97,30.01,28355.0,28.6438,28.6629,28.5676,28.6057,28355.0
2020-06-04 12:30:00,30.0,30.01,29.86,29.91,34813.0,28.5962,28.6057,28.4627,28.5104,34813.0
2020-06-04 12:40:00,29.91,29.95,29.82,29.87,225315.0,28.5104,28.5485,28.4246,28.4723,225315.0
2020-06-04 12:50:00,29.87,29.94,29.86,29.9,76260.0,28.4723,28.539,28.4627,28.5008,76260.0
2020-06-04 13:00:00,29.9,29.92,29.81,29.88,54867.0,28.5008,28.5199,28.4151,28.4818,54867.0
2020-06-04 13:10:00,29.89,29.96,29.85,29.92,23977.0,28.4913,28.558,28.4532,28.5199,23977.0
2020-06-04 13:20:00,29.91,29.98,29.9,29.96,16365.0,28.5104,28.5771,28.5008,28.558,16365.0
2020-06-04 13:30:00,29.97,30.01,29.97,30.0,38977.0,28.5676,28.6057,28.5676,28.5962,38977.0
2020-06-04 13:40:00,29.99,30.04,29.98,30.03,38149.0,28.5866,28.6343,28.5771,28.6248,38149.0
2020-06-04 13:50:00,30.03,30.05,29.98,30.04,34668.0,28.6248,28.6438,28.5771,28.6343,34668.0
2020-06-04 14:00:00,30.04,30.07,30.0,30.02,41455.0,28.6343,28.6629,28.5962,28.6152,41455.0
2020-06-04 14:10:00,30.02,30.06,29.99,30.0,33707.0,28.6152,28.6534,28.5866,28.5962,33707.0
2020-06-04 14:20:00,30.0,30.05,29.96,29.97,31251.0,28.5962,28.6438,28.558,28.5676,31251.0
2020-06-04 14:30:00,29.98,30.05,29.91,30.05,57546.0,28.5771,28.6438,28.5104,28.6438,57546.0
2020-06-04 14:40:00,30.05,30.09,30.01,30.09,43195.0,28.6438,28.682,28.6057,28.682,43195.0
2020-06-04 14:50:00,30.09,30.12,29.98,29.98,30043.0,28.682,28.7106,28.5771,28.5771,30043.0
2020-06-04 15:00:00,29.98,30.05,29.95,29.99,33676.0,28.5771,28.6438,28.5485,28.5866,33676.0
2020-06-04 15:10:00,30.0,30.02,29.93,29.98,62952.0,28.5962,28.6152,28.5294,28.5771,62952.0
2020-06-04 15:20:00,29.97,29.98,29.94,29.97,39378.0,28.5676,28.5771,28.539,28.5676,39378.0
2020-06-04 15:30:00,29.97,30.06,29.95,30.05,101133.0,28.5676,28.6534,28.5485,28.6438,101133.0
2020-06-04 15:40:00,30.06,30.19,30.03,30.15,72816.0,28.6534,28.7773,28.6248,28.7392,72816.0
2020-06-04 15:50:00,30.16,30.32,30.12,30.31,230563.0,28.7487,28.9012,28.7106,28.8917,230563.0
2020-06-05 09:30:00,31.0,31.63,31.0,31.49,236713.0,29.5494,30.1499,29.5494,30.0164,236713.0
2020-06-05 09:40:00,31.46,31.53,31.3,31.39,83685.0,29.9878,30.0546,29.8353,29.9211,83685.0
2020-06-05 09:50:00,31.42,31.42,31.12,31.12,90504.0,29.9497,29.9497,29.6638,29.6638,90504.0
2020-06-05 10:00:00,31.13,31.48,31.03,31.38,88888.0,29.6733,30.0069,29.578,29.9116,88888.0
2020-06-05 10:10:00,31.39,31.43,31.24,31.28,86006.0,29.9211,29.9593,29.7781,29.8163,86006.0
2020-06-05 10:20:00,31.28,31.28,31.15,31.15,65889.0,29.8163,29.8163,29.6924,29.6924,65889.0
2020-06-05 10:30:00,31.15,31.25,31.13,31.21,37832.0,29.6924,29.7877,29.6733,29.7495,37832.0
2020-06-05 10:40:00,31.21,31.3,31.18,31.29,53285.0,29.7495,29.8353,29.721,29.8258,53285.0
2020-06-05 10:50:00,31.28,31.32,31.22,31.29,26729.0,29.8163,29.8544,29.7591,29.8258,26729.0
2020-06-05 11:00:00,31.3,31.32,31.21,31.29,86349.0,29.8353,29.8544,29.7495,29.8258,86349.0
2020-06-05 11:10:00,31.3,31.31,31.2,31.23,105910.0,29.8353,29.8449,29.74,29.7686,105910.0
2020-06-05 11:20:00,31.23,31.23,31.16,31.2,40225.0,29.7686,29.7686,29.7019,29.74,40225.0
2020-06-05 11:30:00,31.21,31.25,31.06,31.09,86447.0,29.7495,29.7877,29.6066,29.6352,86447.0
2020-06-05 11:40:00,31.08,31.21,31.08,31.2,34301.0,29.6256,29.7495,29.6256,29.74,34301.0
2020-06-05 11:50:00,31.2,31.21,31.07,31.09,91072.0,29.74,29.7495,29.6161,29.6352,91072.0
2020-06-05 12:00:00,31.1,31.13,31.04,31.1,34924.0,29.6447,29.6733,29.5875,29.6447,34924.0
2020-06-05 12:10:00,31.1,31.11,30.88,30.9,79289.0,29.6447,29.6542,29.435,29.4541,79289.0
2020-06-05 12:20:00,30.9,31.01,30.9,31.0,50891.0,29.4541,29.5589,29.4541,29.5494,50891.0
2020-06-05 12:30:00,31.01,31.12,30.99,31.09,68600.0,29.5589,29.6638,29.5398,29.6352,68600.0
2020-06-05 12:40:00,31.09,31.09,30.97,31.03,48465.0,29.6352,29.6352,29.5208,29.578,48465.0
2020-06-05 12:50:00,31.03,31.08,30.98,31.07,74831.0,29.578,29.6256,29.5303,29.6161,74831.0
2020-06-05 13:00:00,31.07,31.12,31.01,31.05,67114.0,29.6161,29.6638,29.5589,29.597,67114.0
2020-06-05 13:10:00,31.04,31.05,30.97,30.98,44917.0,29.5875,29.597,29.5208,29.5303,44917.0
2020-06-05 13:20:00,30.98,30.98,30.85,30.88,69621.0,29.5303,29.5303,29.4064,29.435,69621.0
2020-06-05 13:30:00,30.88,30.88,30.82,30.84,146027.0,29.435,29.435,29.3778,29.3969,146027.0
2020-06-05 13:40:00,30.84,31.0,30.84,30.92,35113.0,29.3969,29.5494,29.3969,29.4731,35113.0
2020-06-05 13:50:00,30.93,31.0,30.88,30.93,104477.0,29.4827,29.5494,29.435,29.4827,104477.0
2020-06-05 14:00:00,30.92,30.94,30.86,30.92,46257.0,29.4731,29.4922,29.4159,29.4731,46257.0
2020-06-05 14:10:00,30.92,30.93,30.78,30.81,159147.0,29.4731,29.4827,29.3397,29.3683,159147.0
2020-06-05 14:20:00,30.8,30.84,30.76,30.8,72608.0,29.3587,29.3969,29.3206,29.3587,72608.0
2020-06-05 14:30:00,30.8,30.83,30.62,30.69,63411.0,29.3587,29.3873,29.1872,29.2539,63411.0
2020-06-05 14:40:00,30.7,30.72,30.59,30.6,71825.0,29.2634,29.2825,29.1586,29.1681,71825.0
2020-06-05 14:50:00,30.61,30.64,30.43,30.47,110300.0,29.1776,29.2062,29.006,29.0442,110300.0
2020-06-05 15:00:00,30.46,30.49,30.32,30.32,76063.0,29.0346,29.0632,28.9012,28.9012,76063.0
2020-06-05 15:10:00,30.31,30.31,30.07,30.25,162180.0,28.8917,28.8917,28.6629,28.8345,162180.0
2020-06-05 15:20:00,30.24,30.32,30.18,30.32,83713.0,28.8249,28.9012,28.7677,28.9012,83713.0
2020-06-05 15:30:00,30.31,30.31,30.21,30.23,122004.0,28.8917,28.8917,28.7963,28.8154,122004.0
2020-06-05 15:40:00,30.22,30.24,30.12,30.24,130202.0,28.8059,28.8249,28.7106,28.8249,130202.0
2020-06-05 15:50:00,30.24,30.4,30.22,30.36,267285.0,28.8249,28.9775,28.8059,28.9393,267285.0
2020-06-08 09:30:00,30.94,31.58,30.77,31.47,184084.0,29.4922,30.1022,29.3301,29.9974,184084.0
2020-06-08 09:40:00,31.48,31.67,31.37,31.47,112240.0,30.0069,30.188,29.9021,29.9974,112240.0
2020-06-08 09:50:00,31.47,31.59,31.39,31.49,166970.0,29.9974,30.1118,29.9211,30.0164,166970.0
2020-06-08 10:00:00,31.52,31.53,31.34,31.48,89558.0,30.045,30.0546,29.8735,30.0069,89558.0
2020-06-08 10:10:00,31.5,31.62,31.44,31.52,82493.0,30.026,30.1404,29.9688,30.045,82493.0
2020-06-08 10:20:00,31.52,31.52,31.42,31.5,97793.0,30.045,30.045,29.9497,30.026,97793.0
2020-06-08 10:30:00,31.5,31.51,31.35,31.42,94378.0,30.026,30.0355,29.883,29.9497,94378.0
2020-06-08 10:40:00,31.43,31.51,31.41,31.44,101327.0,29.9593,30.0355,29.9402,29.9688,101327.0
2020-06-08 10:50:00,31.44,31.6,31.44,31.55,92320.0,29.9688,30.1213,29.9688,30.0736,92320.0
2020-06-08 11:00:00,31.55,31.66,31.52,31.66,118525.0,30.0736,30.1785,30.045,30.1785,118525.0
2020-06-08 11:10:00,31.65,31.72,31.58,31.7,78655.0,30.169,30.2357,30.1022,30.2166,78655.0
2020-06-08 11:20:00,31.69,31.71,31.6,31.66,99714.0,30.2071,30.2262,30.1213,30.1785,99714.0
2020-06-08 11:30:00,31.65,31.67,31.57,31.58,69695.0,30.169,30.188,30.0927,30.1022,69695.0
2020-06-08 11:40:00,31.58,31.61,31.51,31.61,110368.0,30.1022,30.1308,30.0355,30.1308,110368.0
2020-06-08 11:50:00,31.62,31.67,31.59,31.6,59318.0,30.1404,30.188,30.1118,30.1213,59318.0
2020-06-08 12:00:00,31.6,31.62,31.56,31.6,74884.0,30.1213,30.1404,30.0832,30.1213,74884.0
2020-06-08 12:10:00,31.6,31.61,31.53,31.53,82205.0,30.1213,30.1308,30.0546,30.0546,82205.0
2020-06-08 12:20:00,31.53,31.54,31.42,31.44,113605.0,30.0546,30.0641,29.9497,29.9688,113605.0
2020-06-08 12:30:00,31.45,31.46,31.38,31.41,102058.0,29.9783,29.9878,29.9116,29.9402,102058.0
2020-06-08 12:40:00,31.41,31.44,31.35,31.4,93960.0,29.9402,29.9688,29.883,29.9307,93960.0
2020-06-08 12:50:00,31.4,31.45,31.38,31.42,70070.0,29.9307,29.9783,29.9116,29.9497,70070.0
2020-06-08 13:00:00,31.42,31.44,31.37,31.4,104084.0,29.9497,29.9688,29.9021,29.9307,104084.0
2020-06-08 13:10:00,31.4,31.43,31.36,31.38,75148.0,29.9307,29.9593,29.8925,29.9116,75148.0
2020-06-08 13:20:00,31.38,31.44,31.37,31.42,84623.0,29.9116,29.9688,29.9021,29.9497,84623.0
2020-06-08 13:30:00,31.42,31.43,31.36,31.39,87630.0,29.9497,29.9593,29.8925,29.9211,87630.0
2020-06-08 13:40:00,31.39,31.4,31.34,31.38,80907.0,29.9211,29.9307,29.8735,29.9116,80907.0
2020-06-08 13:50:00,31.38,31.38,31.29,31.33,83645.0,29.9116,29.9116,29.8258,29.8639,83645.0
2020-06-08 14:00:00,31.32,31.33,31.18,31.19,164848.0,29.8544,29.8639,29.721,29.7305,164848.0
2020-06-08 14:10:00,31.18,31.2,31.14,31.2,130764.0,29.721,29.74,29.6828,29.74,130764.0
2020-06-08 14:20:00,31.2,31.36,31.2,31.33,68122.0,29.74,29.8925,29.74,29.8639,68122.0
2020-06-08 14:30:00,31.33,31.35,31.24,31.26,75121.0,29.8639,29.883,29.7781,29.7972,75121.0
2020-06-08 14:40:00,31.27,31.29,31.23,31.27,91208.0,29.8067,29.8258,29.7686,29.8067,91208.0
2020-06-08 14:50:00,31.27,31.35,31.26,31.33,160976.0,29.8067,29.883,29.7972,29.8639,160976.0
2020-06-08 15:00:00,31.34,31.35,31.29,31.31,85065.0,29.8735,29.883,29.8258,29.8449,85065.0
2020-06-08 15:10:00,31.31,31.4,31.31,31.38,171798.0,29.8449,29.9307,29.8449,29.9116,171798.0
2020-06-08 15:20:00,31.39,31.43,31.38,31.42,159644.0,29.9211,29.9593,29.9116,29.9497,159644.0
2020-06-08 15:30:00,31.42,31.56,31.4,31.55,244620.0,29.9497,30.0832,29.9307,30.0736,244620.0
2020-06-08 15:40:00,31.55,31.63,31.54,31.56,274782.0,30.0736,30.1499,30.0641,30.0832,274782.0
2020-06-08 15:50:00,31.56,31.71,31.54,31.71,441947.0,30.0832,30.2262,30.0641,30.2262,441947.0
2020-06-09 09:30:00,30.85,31.17,30.54,31.02,151935.0,29.4064,29.7114,29.1109,29.5684,151935.0
2020-06-09 09:40:00,31.04,31.28,31.03,31.15,49375.0,29.5875,29.8163,29.578,29.6924,49375.0
2020-06-09 09:50:00,31.13,31.25,31.06,31.18,94738.0,29.6733,29.7877,29.6066,29.721,94738.0
2020-06-09 10:00:00,31.18,31.18,30.98,31.0,95680.0,29.721,29.721,29.5303,29.5494,95680.0
2020-06-09 10:10:00,31.01,31.21,30.99,31.2,74382.0,29.5589,29.7495,29.5398,29.74,74382.0
2020-06-09 10:20:00,31.21,31.21,31.1,31.1,49414.0,29.7495,29.7495,29.6447,29.6447,49414.0
2020-06-09 10:30:00,31.1,31.2,31.09,31.2,53361.0,29.6447,29.74,29.6352,29.74,53361.0
2020-06-09 10:40:00,31.19,31.31,31.15,31.19,121582.0,29.7305,29.8449,29.6924,29.7305,121582.0
2020-06-09 10:50:00,31.19,31.31,31.19,31.21,39047.0,29.7305,29.8449,29.7305,29.7495,39047.0
2020-06-09 11:00:00,31.2,31.22,31.07,31.22,42889.0,29.74,29.7591,29.6161,29.7591,42889.0
2020-06-09 11:10:00,31.22,31.26,31.16,31.25,35093.0,29.7591,29.7972,29.7019,29.7877,35093.0
2020-06-09 11:20:00,31.27,31.3,31.23,31.29,34606.0,29.8067,29.8353,29.7686,29.8258,34606.0
2020-06-09 11:30:00,31.28,31.28,31.11,31.19,36387.0,29.8163,29.8163,29.6542,29.7305,36387.0
2020-06-09 11:40:00,31.18,31.2,31.13,31.16,34800.0,29.721,29.74,29.6733,29.7019,34800.0
2020-06-09 11:50:00,31.17,31.21,31.14,31.17,47097.0,29.7114,29.7495,29.6828,29.7114,47097.0
2020-06-09 12:00:00,31.17,31.19,31.09,31.19,42664.0,29.7114,29.7305,29.6352,29.7305,42664.0
2020-06-09 12:10:00,31.18,31.24,31.16,31.24,49667.0,29.721,29.7781,29.7019,29.7781,49667.0
2020-06-09 12:20:00,31.25,31.35,31.23,31.35,31941.0,29.7877,29.883,29.7686,29.883,31941.0
2020-06-09 12:30:00,31.35,31.4,31.3,31.31,40720.0,29.883,29.9307,29.8353,29.8449,40720.0
2020-06-09 12:40:00,31.3,31.35,31.28,31.33,32725.0,29.8353,29.883,29.8163,29.8639,32725.0
2020-06-09 12:50:00,31.32,31.36,31.32,31.35,85954.0,29.8544,29.8925,29.8544,29.883,85954.0
2020-06-09 13:00:00,31.35,31.37,31.15,31.16,110529.0,29.883,29.9021,29.6924,29.7019,110529.0
2020-06-09 13:10:00,31.16,31.21,31.11,31.21,28193.0,29.7019,29.7495,29.6542,29.7495,28193.0
2020-06-09 13:20:00,31.21,31.31,31.19,31.31,33576.0,29.7495,29.8449,29.7305,29.8449,33576.0
2020-06-09 13:30:00,31.31,31.31,31.23,31.26,33417.0,29.8449,29.8449,29.7686,29.7972,33417.0
2020-06-09 13:40:00,31.26,31.29,31.16,31.25,100136.0,29.7972,29.8258,29.7019,29.7877,100136.0
2020-06-09 13:50:00,31.24,31.29,31.17,31.28,40191.0,29.7781,29.8258,29.7114,29.8163,40191.0
2020-06-09 14:00:00,31.29,31.3,31.17,31.18,48489.0,29.8258,29.8353,29.7114,29.721,48489.0
2020-06-09 14:10:00,31.18,31.29,31.18,31.24,36491.0,29.721,29.8258,29.721,29.7781,36491.0
2020-06-09 14:20:00,31.23,31.32,31.21,31.3,47836.0,29.7686,29.8544,29.7495,29.8353,47836.0
2020-06-09 14:30:00,31.3,31.42,31.29,31.4,47737.0,29.8353,29.9497,29.8258,29.9307,47737.0
2020-06-09 14:40:00,31.4,31.52,31.4,31.46,86773.0,29.9307,30.045,29.9307,29.9878,86773.0
2020-06-09 14:50:00,31.46,31.55,31.43,31.53,56234.0,29.9878,30.0736,29.9593,30.0546,56234.0
2020-06-09 15:00:00,31.53,31.62,31.51,31.61,131194.0,30.0546,30.1404,30.0355,30.1308,131194.0
2020-06-09 15:10:00,31.6,31.79,31.6,31.76,187347.0,30.1213,30.3024,30.1213,30.2738,187347.0
2020-06-09 15:20:00,31.76,31.81,31.73,31.77,129564.0,30.2738,30.3215,30.2452,30.2833,129564.0
2020-06-09 15:30:00,31.77,31.77,31.66,31.75,179942.0,30.2833,30.2833,30.1785,30.2643,179942.0
2020-06-09 15:40:00,31.74,31.78,31.68,31.73,207107.0,30.2547,30.2929,30.1976,30.2452,207107.0
2020-06-09 15:50:00,31.72,31.73,31.53,31.57,460207.0,30.2357,30.2452,30.0546,30.0927,460207.0
2020-06-10 09:30:00,31.52,31.52,31.03,31.14,148631.0,30.045,30.045,29.578,29.6828,148631.0
2020-06-10 09:40:00,31.15,31.21,31.03,31.13,57432.0,29.6924,29.7495,29.578,29.6733,57432.0
2020-06-10 09:50:00,31.12,31.21,30.96,31.21,48167.0,29.6638,29.7495,29.5112,29.7495,48167.0
2020-06-10 10:00:00,31.23,31.3,31.19,31.27,32218.0,29.7686,29.8353,29.7305,29.8067,32218.0
2020-06-10 10:10:00,31.26,31.28,31.03,31.11,39648.0,29.7972,29.8163,29.578,29.6542,39648.0
2020-06-10 10:20:00,31.08,31.09,30.94,30.99,72880.0,29.6256,29.6352,29.4922,29.5398,72880.0
2020-06-10 10:30:00,30.98,30.99,30.9,30.99,47403.0,29.5303,29.5398,29.4541,29.5398,47403.0
2020-06-10 10:40:00,30.99,31.0,30.8,30.83,46730.0,29.5398,29.5494,29.3587,29.3873,46730.0
2020-06-10 10:50:00,30.82,30.84,30.66,30.76,118308.0,29.3778,29.3969,29.2253,29.3206,118308.0
2020-06-10 11:00:00,30.75,30.78,30.64,30.65,155793.0,29.3111,29.3397,29.2062,29.2158,155793.0
2020-06-10 11:10:00,30.64,30.71,30.61,30.7,60487.0,29.2062,29.2729,29.1776,29.2634,60487.0
2020-06-10 11:20:00,30.69,30.73,30.68,30.69,61833.0,29.2539,29.292,29.2443,29.2539,61833.0
2020-06-10 11:30:00,30.69,30.71,30.54,30.66,54961.0,29.2539,29.2729,29.1109,29.2253,54961.0
2020-06-10 11:40:00,30.66,30.87,30.65,30.87,54718.0,29.2253,29.4255,29.2158,29.4255,54718.0
2020-06-10 11:50:00,30.86,30.94,30.85,30.94,42404.0,29.4159,29.4922,29.4064,29.4922,42404.0
2020-06-10 12:00:00,30.94,30.99,30.82,30.87,37280.0,29.4922,29.5398,29.3778,29.4255,37280.0
2020-06-10 12:10:00,30.88,30.96,30.86,30.96,34625.0,29.435,29.5112,29.4159,29.5112,34625.0
2020-06-10 12:20:00,30.95,31.03,30.94,30.95,27591.0,29.5017,29.578,29.4922,29.5017,27591.0
2020-06-10 12:30:00,30.95,31.05,30.92,31.05,29071.0,29.5017,29.597,29.4731,29.597,29071.0
2020-06-10 12:40:00,31.04,31.08,31.03,31.06,31272.0,29.5875,29.6256,29.578,29.6066,31272.0
2020-06-10 12:50:00,31.06,31.07,30.96,30.96,39788.0,29.6066,29.6161,29.5112,29.5112,39788.0
2020-06-10 13:00:00,30.96,31.03,30.88,31.03,40820.0,29.5112,29.578,29.435,29.578,40820.0
2020-06-10 13:10:00,31.03,31.03,30.98,31.02,46273.0,29.578,29.578,29.5303,29.5684,46273.0
2020-06-10 13:20:00,31.01,31.06,30.95,31.04,67802.0,29.5589,29.6066,29.5017,29.5875,67802.0
2020-06-10 13:30:00,31.02,31.03,30.96,31.0,78335.0,29.5684,29.578,29.5112,29.5494,78335.0
2020-06-10 13:40:00,30.99,31.0,30.9,30.94,50106.0,29.5398,29.5494,29.4541,29.4922,50106.0
2020-06-10 13:50:00,30.93,30.94,30.85,30.86,76107.0,29.4827,29.4922,29.4064,29.4159,76107.0
2020-06-10 14:00:00,30.88,31.22,30.71,31.1,62016.0,29.435,29.7591,29.2729,29.6447,62016.0
2020-06-10 14:10:00,31.1,31.17,31.05,31.09,103419.0,29.6447,29.7114,29.597,29.6352,103419.0
2020-06-10 14:20:00,31.08,31.1,31.01,31.09,58962.0,29.6256,29.6447,29.5589,29.6352,58962.0
2020-06-10 14:30:00,31.09,31.14,30.97,31.0,53367.0,29.6352,29.6828,29.5208,29.5494,53367.0
2020-06-10 14:40:00,30.99,31.07,30.85,31.0,69454.0,29.5398,29.6161,29.4064,29.5494,69454.0
2020-06-10 14:50:00,30.99,31.05,30.9,31.03,61449.0,29.5398,29.597,29.4541,29.578,61449.0
2020-06-10 15:00:00,31.03,31.08,30.88,31.07,42057.0,29.578,29.6256,29.435,29.6161,42057.0
2020-06-10 15:10:00,31.07,31.1,30.94,31.02,64326.0,29.6161,29.6447,29.4922,29.5684,64326.0
2020-06-10 15:20:00,31.02,31.02,30.83,30.96,58232.0,29.5684,29.5684,29.3873,29.5112,58232.0
2020-06-10 15:30:00,30.96,30.98,30.83,30.91,138502.0,29.5112,29.5303,29.3873,29.4636,138502.0
2020-06-10 15:40:00,30.9,30.92,30.75,30.79,80871.0,29.4541,29.4731,29.3111,29.3492,80871.0
2020-06-10 15:50:00,30.8,30.85,30.64,30.64,168204.0,29.3587,29.4064,29.2062,29.2062,168204.0
2020-06-11 09:30:00,29.28,29.29,28.79,29.01,181722.0,27.9099,27.9194,27.4428,27.6525,181722.0
2020-06-11 09:40:00,29.03,29.28,28.92,29.22,106158.0,27.6716,27.9099,27.5667,27.8527,106158.0
2020-06-11 09:50:00,29.2,29.35,29.12,29.19,88252.0,27.8336,27.9766,27.7573,27.8241,88252.0
2020-06-11 10:00:00,29.19,29.28,29.04,29.19,96803.0,27.8241,27.9099,27.6811,27.8241,96803.0
2020-06-11 10:10:00,29.17,29.34,29.13,29.31,53085.0,27.805,27.9671,27.7669,27.9385,53085.0
2020-06-11 10:20:00,29.33,29.43,29.22,29.24,35046.0,27.9575,28.0528,27.8527,27.8717,35046.0
2020-06-11 10:30:00,29.24,29.35,29.2,29.29,40760.0,27.8717,27.9766,27.8336,27.9194,40760.0
2020-06-11 10:40:00,29.29,29.33,29.11,29.13,39207.0,27.9194,27.9575,27.7478,27.7669,39207.0
2020-06-11 10:50:00,29.13,29.27,29.13,29.15,59761.0,27.7669,27.9003,27.7669,27.7859,59761.0
2020-06-11 11:00:00,29.15,29.19,29.0,29.04,141194.0,27.7859,27.8241,27.643,27.6811,141194.0
2020-06-11 11:10:00,29.04,29.16,28.96,29.15,44967.0,27.6811,27.7955,27.6048,27.7859,44967.0
2020-06-11 11:20:00,29.14,29.19,28.99,29.02,36045.0,27.7764,27.8241,27.6334,27.662,36045.0
2020-06-11 11:30:00,29.03,29.06,28.94,28.94,47282.0,27.6716,27.7002,27.5858,27.5858,47282.0
2020-06-11 11:40:00,28.94,28.96,28.8,28.83,54397.0,27.5858,27.6048,27.4523,27.4809,54397.0
2020-06-11 11:50:00,28.83,28.83,28.65,28.78,189989.0,27.4809,27.4809,27.3093,27.4333,189989.0
2020-06-11 12:00:00,28.77,28.77,28.63,28.64,36291.0,27.4237,27.4237,27.2903,27.2998,36291.0
2020-06-11 12:10:00,28.65,28.67,28.53,28.56,60776.0,27.3093,27.3284,27.195,27.2236,60776.0
2020-06-11 12:20:00,28.56,28.65,28.55,28.64,53099.0,27.2236,27.3093,27.214,27.2998,53099.0
2020-06-11 12:30:00,28.64,28.81,28.62,28.74,41924.0,27.2998,27.4619,27.2807,27.3951,41924.0
2020-06-11 12:40:00,28.74,28.79,28.68,28.74,48608.0,27.3951,27.4428,27.3379,27.3951,48608.0
2020-06-11 12:50:00,28.74,28.8,28.68,28.79,47349.0,27.3951,27.4523,27.3379,27.4428,47349.0
2020-06-11 13:00:00,28.78,28.89,28.76,28.85,54674.0,27.4333,27.5381,27.4142,27.5,54674.0
2020-06-11 13:10:00,28.84,28.94,28.8,28.86,76080.0,27.4905,27.5858,27.4523,27.5095,76080.0
2020-06-11 13:20:00,28.86,28.97,28.83,28.85,77953.0,27.5095,27.6144,27.4809,27.5,77953.0
2020-06-11 13:30:00,28.85,28.88,28.78,28.79,84218.0,27.5,27.5286,27.4333,27.4428,84218.0
2020-06-11 13:40:00,28.79,28.82,28.71,28.75,51639.0,27.4428,27.4714,27.3665,27.4047,51639.0
2020-06-11 13:50:00,28.74,28.87,28.72,28.85,33327.0,27.3951,27.519,27.3761,27.5,33327.0
2020-06-11 14:00:00,28.85,28.85,28.73,28.76,29545.0,27.5,27.5,27.3856,27.4142,29545.0
2020-06-11 14:10:00,28.75,28.77,28.66,28.67,25244.0,27.4047,27.4237,27.3189,27.3284,25244.0
2020-06-11 14:20:00,28.67,28.76,28.65,28.73,38205.0,27.3284,27.4142,27.3093,27.3856,38205.0
2020-06-11 14:30:00,28.73,28.75,28.51,28.55,40925.0,27.3856,27.4047,27.1759,27.214,40925.0
2020-06-11 14:40:00,28.54,28.56,28.48,28.48,41164.0,27.2045,27.2236,27.1473,27.1473,41164.0
2020-06-11 14:50:00,28.49,28.5,28.34,28.42,61859.0,27.1568,27.1664,27.0138,27.0901,61859.0
2020-06-11 15:00:00,28.41,28.51,28.37,28.47,56066.0,27.0806,27.1759,27.0424,27.1378,56066.0
2020-06-11 15:10:00,28.46,28.5,28.29,28.34,57712.0,27.1282,27.1664,26.9662,27.0138,57712.0
2020-06-11 15:20:00,28.35,28.35,28.2,28.29,68389.0,27.0234,27.0234,26.8804,26.9662,68389.0
2020-06-11 15:30:00,28.29,28.29,28.13,28.19,149444.0,26.9662,26.9662,26.8137,26.8709,149444.0
2020-06-11 15:40:00,28.19,28.28,28.15,28.16,258059.0,26.8709,26.9567,26.8327,26.8423,258059.0
2020-06-11 15:50:00,28.15,28.15,27.95,27.95,408303.0,26.8327,26.8327,26.6421,26.6421,408303.0
2020-06-12 09:30:00,28.97,29.32,28.95,29.28,87926.0,27.6144,27.948,27.5953,27.9099,87926.0
2020-06-12 09:40:00,29.3,29.47,29.21,29.22,85074.0,27.9289,28.091,27.8431,27.8527,85074.0
2020-06-12 09:50:00,29.21,29.41,29.17,29.41,76688.0,27.8431,28.0338,27.805,28.0338,76688.0
2020-06-12 10:00:00,29.4,29.51,29.34,29.44,39467.0,28.0242,28.1291,27.9671,28.0624,39467.0
2020-06-12 10:10:00,29.44,29.47,29.18,29.33,48712.0,28.0624,28.091,27.8145,27.9575,48712.0
2020-06-12 10:20:00,29.34,29.43,29.11,29.11,73745.0,27.9671,28.0528,27.7478,27.7478,73745.0
2020-06-12 10:30:00,29.11,29.12,28.84,28.86,61672.0,27.7478,27.7573,27.4905,27.5095,61672.0
2020-06-12 10:40:00,28.86,29.06,28.86,29.0,59661.0,27.5095,27.7002,27.5095,27.643,59661.0
2020-06-12 10:50:00,29.0,29.0,28.74,28.76,45457.0,27.643,27.643,27.3951,27.4142,45457.0
2020-06-12 11:00:00,28.76,28.93,28.52,28.92,68894.0,27.4142,27.5762,27.1854,27.5667,68894.0
2020-06-12 11:10:00,28.9,28.97,28.7,28.71,35283.0,27.5476,27.6144,27.357,27.3665,35283.0
2020-06-12 11:20:00,28.7,28.95,28.7,28.87,59843.0,27.357,27.5953,27.357,27.519,59843.0
2020-06-12 11:30:00,28.86,29.01,28.81,28.99,59983.0,27.5095,27.6525,27.4619,27.6334,59983.0
2020-06-12 11:40:00,28.99,29.08,28.87,28.93,97347.0,27.6334,27.7192,27.519,27.5762,97347.0
2020-06-12 11:50:00,28.92,29.13,28.87,29.13,56725.0,27.5667,27.7669,27.519,27.7669,56725.0
2020-06-12 12:00:00,29.13,29.26,29.11,29.21,53660.0,27.7669,27.8908,27.7478,27.8431,53660.0
2020-06-12 12:10:00,29.2,29.33,29.15,29.3,39072.0,27.8336,27.9575,27.7859,27.9289,39072.0
2020-06-12 12:20:00,29.3,29.3,29.11,29.21,48516.0,27.9289,27.9289,27.7478,27.8431,48516.0
2020-06-12 12:30:00,29.21,29.22,29.1,29.11,59530.0,27.8431,27.8527,27.7383,27.7478,59530.0
2020-06-12 12:40:00,29.11,29.17,28.95,29.04,55080.0,27.7478,27.805,27.5953,27.6811,55080.0
2020-06-12 12:50:00,29.05,29.24,29.05,29.23,22340.0,27.6906,27.8717,27.6906,27.8622,22340.0
2020-06-12 13:00:00,29.23,29.24,28.99,29.02,54069.0,27.8622,27.8717,27.6334,27.662,54069.0
2020-06-12 13:10:00,29.02,29.07,28.98,29.04,51642.0,27.662,27.7097,27.6239,27.6811,51642.0
2020-06-12 13:20:00,29.03,29.09,28.93,28.95,67739.0,27.6716,27.7288,27.5762,27.5953,67739.0
2020-06-12 13:30:00,28.96,28.97,28.72,28.77,57091.0,27.6048,27.6144,27.3761,27.4237,57091.0
2020-06-12 13:40:00,28.78,28.85,28.56,28.59,100323.0,27.4333,27.5,27.2236,27.2521,100323.0
2020-06-12 13:50:00,28.58,28.69,28.45,28.51,56705.0,27.2426,27.3475,27.1187,27.1759,56705.0
2020-06-12 14:00:00,28.52,28.64,28.47,28.53,82089.0,27.1854,27.2998,27.1378,27.195,82089.0
2020-06-12 14:10:00,28.54,28.84,28.54,28.73,38916.0,27.2045,27.4905,27.2045,27.3856,38916.0
2020-06-12 14:20:00,28.72,28.9,28.69,28.89,31290.0,27.3761,27.5476,27.3475,27.5381,31290.0
2020-06-12 14:30:00,28.88,29.04,28.88,28.91,43210.0,27.5286,27.6811,27.5286,27.5572,43210.0
2020-06-12 14:40:00,28.92,28.94,28.79,28.89,40981.0,27.5667,27.5858,27.4428,27.5381,40981.0
2020-06-12 14:50:00,28.9,28.95,28.83,28.92,50946.0,27.5476,27.5953,27.4809,27.5667,50946.0
2020-06-12 15:00:00,28.92,29.0,28.88,28.96,47882.0,27.5667,27.643,27.5286,27.6048,47882.0
2020-06-12 15:10:00,28.95,29.04,28.79,28.86,44639.0,27.5953,27.6811,27.4428,27.5095,44639.0
2020-06-12 15:20:00,28.85,28.85,28.71,28.78,43254.0,27.5,27.5,27.3665,27.4333,43254.0
2020-06-12 15:30:00,28.77,28.96,28.73,28.96,49763.0,27.4237,27.6048,27.3856,27.6048,49763.0
2020-06-12 15:40:00,28.96,29.13,28.92,29.13,80148.0,27.6048,27.7669,27.5667,27.7669,80148.0
2020-06-12 15:50:00,29.12,29.19,29.06,29.14,238516.0,27.7573,27.8241,27.7002,27.7764,238516.0
2020-06-15 09:30:00,28.23,28.78,28.17,28.7,85427.0,26.909,27.4333,26.8518,27.357,85427.0
2020-06-15 09:40:00,28.7,28.85,28.65,28.8,64095.0,27.357,27.5,27.3093,27.4523,64095.0
2020-06-15 09:50:00,28.8,28.93,28.77,28.86,63016.0,27.4523,27.5762,27.4237,27.5095,63016.0
2020-06-15 10:00:00,28.84,29.1,28.83,29.08,54218.0,27.4905,27.7383,27.4809,27.7192,54218.0
2020-06-15 10:10:00,29.07,29.13,28.92,28.99,60798.0,27.7097,27.7669,27.5667,27.6334,60798.0
2020-06-15 10:20:00,28.99,28.99,28.84,28.86,83195.0,27.6334,27.6334,27.4905,27.5095,83195.0
2020-06-15 10:30:00,28.86,29.04,28.85,28.87,109772.0,27.5095,27.6811,27.5,27.519,109772.0
2020-06-15 10:40:00,28.86,28.86,28.67,28.83,164278.0,27.5095,27.5095,27.3284,27.4809,164278.0
2020-06-15 10:50:00,28.83,28.93,28.76,28.81,227143.0,27.4809,27.5762,27.4142,27.4619,227143.0
2020-06-15 11:00:00,28.81,29.15,28.8,29.11,61370.0,27.4619,27.7859,27.4523,27.7478,61370.0
2020-06-15 11:10:00,29.12,29.19,29.06,29.14,53568.0,27.7573,27.8241,27.7002,27.7764,53568.0
2020-06-15 11:20:00,29.14,29.22,29.07,29.14,109388.0,27.7764,27.8527,27.7097,27.7764,109388.0
2020-06-15 11:30:00,29.12,29.25,29.12,29.22,53542.0,27.7573,27.8813,27.7573,27.8527,53542.0
2020-06-15 11:40:00,29.23,29.26,29.04,29.06,98164.0,27.8622,27.8908,27.6811,27.7002,98164.0
2020-06-15 11:50:00,29.07,29.19,29.04,29.15,51177.0,27.7097,27.8241,27.6811,27.7859,51177.0
2020-06-15 12:00:00,29.14,29.42,29.12,29.4,54424.0,27.7764,28.0433,27.7573,28.0242,54424.0
2020-06-15 12:10:00,29.4,29.4,29.25,29.35,113311.0,28.0242,28.0242,27.8813,27.9766,113311.0
2020-06-15 12:20:00,29.34,29.44,29.3,29.41,59368.0,27.9671,28.0624,27.9289,28.0338,59368.0
2020-06-15 12:30:00,29.4,29.41,29.3,29.35,36468.0,28.0242,28.0338,27.9289,27.9766,36468.0
2020-06-15 12:40:00,29.34,29.46,29.34,29.46,52157.0,27.9671,28.0814,27.9671,28.0814,52157.0
2020-06-15 12:50:00,29.46,29.5,29.37,29.46,113399.0,28.0814,28.1196,27.9956,28.0814,113399.0
2020-06-15 13:00:00,29.46,29.56,29.39,29.54,128656.0,28.0814,28.1768,28.0147,28.1577,128656.0
2020-06-15 13:10:00,29.54,29.63,29.52,29.57,55134.0,28.1577,28.2435,28.1386,28.1863,55134.0
2020-06-15 13:20:00,29.57,29.58,29.5,29.53,51309.0,28.1863,28.1958,28.1196,28.1482,51309.0
2020-06-15 13:30:00,29.52,29.54,29.38,29.47,46406.0,28.1386,28.1577,28.0052,28.091,46406.0
2020-06-15 13:40:00,29.48,29.5,29.35,29.39,31002.0,28.1005,28.1196,27.9766,28.0147,31002.0
2020-06-15 13:50:00,29.42,29.51,29.42,29.45,69800.0,28.0433,28.1291,28.0433,28.0719,69800.0
2020-06-15 14:00:00,29.45,29.87,29.45,29.8,161117.0,28.0719,28.4723,28.0719,28.4055,161117.0
2020-06-15 14:10:00,29.81,29.95,29.75,29.94,42211.0,28.4151,28.5485,28.3579,28.539,42211.0
2020-06-15 14:20:00,29.93,30.0,29.85,30.0,44589.0,28.5294,28.5962,28.4532,28.5962,44589.0
2020-06-15 14:30:00,30.0,30.02,29.86,30.0,44493.0,28.5962,28.6152,28.4627,28.5962,44493.0
2020-06-15 14:40:00,30.0,30.08,29.96,30.07,58281.0,28.5962,28.6724,28.558,28.6629,58281.0
2020-06-15 14:50:00,30.06,30.08,29.98,29.99,85995.0,28.6534,28.6724,28.5771,28.5866,85995.0
2020-06-15 15:00:00,29.99,30.14,29.98,30.06,105593.0,28.5866,28.7296,28.5771,28.6534,105593.0
2020-06-15 15:10:00,30.07,30.16,30.06,30.07,101865.0,28.6629,28.7487,28.6534,28.6629,101865.0
2020-06-15 15:20:00,30.07,30.16,29.98,30.02,118266.0,28.6629,28.7487,28.5771,28.6152,118266.0
2020-06-15 15:30:00,30.02,30.04,29.78,29.9,127358.0,28.6152,28.6343,28.3865,28.5008,127358.0
2020-06-15 15:40:00,29.9,30.09,29.86,30.02,173772.0,28.5008,28.682,28.4627,28.6152,173772.0
2020-06-15 15:50:00,30.0,30.13,29.96,30.12,383745.0,28.5962,28.7201,28.558,28.7106,383745.0
2020-06-16 09:30:00,31.23,31.24,30.98,31.01,137186.0,29.7686,29.7781,29.5303,29.5589,137186.0
2020-06-16 09:40:00,31.02,31.07,30.85,30.85,84175.0,29.5684,29.6161,29.4064,29.4064,84175.0
2020-06-16 09:50:00,30.85,31.23,30.84,31.21,61380.0,29.4064,29.7686,29.3969,29.7495,61380.0
2020-06-16 10:00:00,31.21,31.44,31.12,31.3,77051.0,29.7495,29.9688,29.6638,29.8353,77051.0
2020-06-16 10:10:00,31.3,31.47,31.26,31.33,83528.0,29.8353,29.9974,29.7972,29.8639,83528.0
2020-06-16 10:20:00,31.33,31.36,31.18,31.29,65546.0,29.8639,29.8925,29.721,29.8258,65546.0
2020-06-16 10:30:00,31.29,31.32,31.02,31.1,71464.0,29.8258,29.8544,29.5684,29.6447,71464.0
2020-06-16 10:40:00,31.1,31.1,30.86,31.05,68804.0,29.6447,29.6447,29.4159,29.597,68804.0
2020-06-16 10:50:00,31.04,31.05,30.5,30.54,155550.0,29.5875,29.597,29.0728,29.1109,155550.0
2020-06-16 11:00:00,30.51,30.91,30.31,30.85,70745.0,29.0823,29.4636,28.8917,29.4064,70745.0
2020-06-16 11:10:00,30.85,30.96,30.69,30.86,66012.0,29.4064,29.5112,29.2539,29.4159,66012.0
2020-06-16 11:20:00,30.85,31.0,30.84,30.98,73086.0,29.4064,29.5494,29.3969,29.5303,73086.0
2020-06-16 11:30:00,30.99,31.08,30.82,30.85,169722.0,29.5398,29.6256,29.3778,29.4064,169722.0
2020-06-16 11:40:00,30.84,30.99,30.77,30.98,65967.0,29.3969,29.5398,29.3301,29.5303,65967.0
2020-06-16 11:50:00,30.99,31.0,30.8,30.86,35005.0,29.5398,29.5494,29.3587,29.4159,35005.0
2020-06-16 12:00:00,30.87,30.89,30.73,30.78,48437.0,29.4255,29.4445,29.292,29.3397,48437.0
2020-06-16 12:10:00,30.79,30.86,30.74,30.81,48901.0,29.3492,29.4159,29.3015,29.3683,48901.0
2020-06-16 12:20:00,30.82,30.89,30.75,30.89,53971.0,29.3778,29.4445,29.3111,29.4445,53971.0
2020-06-16 12:30:00,30.89,31.08,30.88,30.99,117370.0,29.4445,29.6256,29.435,29.5398,117370.0
2020-06-16 12:40:00,30.99,31.14,30.97,31.06,32227.0,29.5398,29.6828,29.5208,29.6066,32227.0
2020-06-16 12:50:00,31.06,31.06,30.96,31.02,34933.0,29.6066,29.6066,29.5112,29.5684,34933.0
2020-06-16 13:00:00,31.02,31.06,30.89,30.97,69395.0,29.5684,29.6066,29.4445,29.5208,69395.0
2020-06-16 13:10:00,30.98,31.0,30.91,31.0,50915.0,29.5303,29.5494,29.4636,29.5494,50915.0
2020-06-16 13:20:00,30.99,31.0,30.94,30.97,25878.0,29.5398,29.5494,29.4922,29.5208,25878.0
2020-06-16 13:30:00,30.97,30.98,30.86,30.86,38793.0,29.5208,29.5303,29.4159,29.4159,38793.0
2020-06-16 13:40:00,30.88,30.93,30.88,30.9,34003.0,29.435,29.4827,29.435,29.4541,34003.0
2020-06-16 13:50:00,30.91,30.93,30.76,30.86,49768.0,29.4636,29.4827,29.3206,29.4159,49768.0
2020-06-16 14:00:00,30.86,30.97,30.85,30.96,51018.0,29.4159,29.5208,29.4064,29.5112,51018.0
2020-06-16 14:10:00,30.96,31.0,30.94,30.97,90404.0,29.5112,29.5494,29.4922,29.5208,90404.0
2020-06-16 14:20:00,30.98,30.99,30.76,30.96,67817.0,29.5303,29.5398,29.3206,29.5112,67817.0
2020-06-16 14:30:00,30.98,31.0,30.94,30.98,73738.0,29.5303,29.5494,29.4922,29.5303,73738.0
2020-06-16 14:40:00,30.99,31.02,30.94,31.01,56649.0,29.5398,29.5684,29.4922,29.5589,56649.0
2020-06-16 14:50:00,31.0,31.02,30.93,30.98,62696.0,29.5494,29.5684,29.4827,29.5303,62696.0
2020-06-16 15:00:00,30.99,30.99,30.74,30.75,66354.0,29.5398,29.5398,29.3015,29.3111,66354.0
2020-06-16 15:10:00,30.74,30.78,30.61,30.63,71846.0,29.3015,29.3397,29.1776,29.1967,71846.0
2020-06-16 15:20:00,30.64,30.81,30.63,30.78,56516.0,29.2062,29.3683,29.1967,29.3397,56516.0
2020-06-16 15:30:00,30.78,30.85,30.69,30.72,86667.0,29.3397,29.4064,29.2539,29.2825,86667.0
2020-06-16 15:40:00,30.72,30.74,30.59,30.67,113747.0,29.2825,29.3015,29.1586,29.2348,113747.0
2020-06-16 15:50:00,30.68,30.74,30.61,30.66,345422.0,29.2443,29.3015,29.1776,29.2253,345422.0
2020-06-17 09:30:00,31.14,31.35,30.79,31.15,106765.0,29.6828,29.883,29.3492,29.6924,106765.0
2020-06-17 09:40:00,31.14,31.25,31.05,31.1,79609.0,29.6828,29.7877,29.597,29.6447,79609.0
2020-06-17 09:50:00,31.09,31.16,31.0,31.09,64723.0,29.6352,29.7019,29.5494,29.6352,64723.0
2020-06-17 10:00:00,31.09,31.24,31.07,31.24,31450.0,29.6352,29.7781,29.6161,29.7781,31450.0
2020-06-17 10:10:00,31.23,31.23,30.78,30.8,52737.0,29.7686,29.7686,29.3397,29.3587,52737.0
2020-06-17 10:20:00,30.81,30.95,30.76,30.89,32705.0,29.3683,29.5017,29.3206,29.4445,32705.0
2020-06-17 10:30:00,30.9,31.19,30.86,31.19,44020.0,29.4541,29.7305,29.4159,29.7305,44020.0
2020-06-17 10:40:00,31.19,31.26,31.11,31.19,51239.0,29.7305,29.7972,29.6542,29.7305,51239.0
2020-06-17 10:50:00,31.18,31.3,31.15,31.24,34661.0,29.721,29.8353,29.6924,29.7781,34661.0
2020-06-17 11:00:00,31.24,31.32,31.22,31.27,48854.0,29.7781,29.8544,29.7591,29.8067,48854.0
2020-06-17 11:10:00,31.29,31.33,31.2,31.23,36201.0,29.8258,29.8639,29.74,29.7686,36201.0
2020-06-17 11:20:00,31.23,31.23,31.15,31.22,56625.0,29.7686,29.7686,29.6924,29.7591,56625.0
2020-06-17 11:30:00,31.22,31.34,31.21,31.28,35124.0,29.7591,29.8735,29.7495,29.8163,35124.0
2020-06-17 11:40:00,31.28,31.28,31.22,31.24,35467.0,29.8163,29.8163,29.7591,29.7781,35467.0
2020-06-17 11:50:00,31.24,31.24,31.15,31.23,22970.0,29.7781,29.7781,29.6924,29.7686,22970.0
2020-06-17 12:00:00,31.22,31.26,31.2,31.23,23055.0,29.7591,29.7972,29.74,29.7686,23055.0
2020-06-17 12:10:00,31.23,31.27,31.2,31.25,25384.0,29.7686,29.8067,29.74,29.7877,25384.0
2020-06-17 12:20:00,31.25,31.26,31.19,31.22,26225.0,29.7877,29.7972,29.7305,29.7591,26225.0
2020-06-17 12:30:00,31.22,31.3,31.22,31.25,23532.0,29.7591,29.8353,29.7591,29.7877,23532.0
2020-06-17 12:40:00,31.25,31.27,31.14,31.15,25001.0,29.7877,29.8067,29.6828,29.6924,25001.0
2020-06-17 12:50:00,31.14,31.18,31.11,31.17,41255.0,29.6828,29.721,29.6542,29.7114,41255.0
2020-06-17 13:00:00,31.17,31.25,31.17,31.21,20600.0,29.7114,29.7877,29.7114,29.7495,20600.0
2020-06-17 13:10:00,31.21,31.24,31.2,31.2,19162.0,29.7495,29.7781,29.74,29.74,19162.0
2020-06-17 13:20:00,31.2,31.25,31.18,31.23,25599.0,29.74,29.7877,29.721,29.7686,25599.0
2020-06-17 13:30:00,31.24,31.26,31.23,31.25,33023.0,29.7781,29.7972,29.7686,29.7877,33023.0
2020-06-17 13:40:00,31.25,31.31,31.2,31.28,62235.0,29.7877,29.8449,29.74,29.8163,62235.0
2020-06-17 13:50:00,31.29,31.33,31.26,31.29,71786.0,29.8258,29.8639,29.7972,29.8258,71786.0
2020-06-17 14:00:00,31.3,31.34,31.26,31.29,37023.0,29.8353,29.8735,29.7972,29.8258,37023.0
2020-06-17 14:10:00,31.28,31.31,31.27,31.28,46473.0,29.8163,29.8449,29.8067,29.8163,46473.0
2020-06-17 14:20:00,31.29,31.32,31.28,31.29,28900.0,29.8258,29.8544,29.8163,29.8258,28900.0
2020-06-17 14:30:00,31.29,31.3,31.24,31.26,16475.0,29.8258,29.8353,29.7781,29.7972,16475.0
2020-06-17 14:40:00,31.27,31.35,31.26,31.3,26093.0,29.8067,29.883,29.7972,29.8353,26093.0
2020-06-17 14:50:00,31.3,31.3,31.22,31.23,25328.0,29.8353,29.8353,29.7591,29.7686,25328.0
2020-06-17 15:00:00,31.22,31.24,31.16,31.2,23073.0,29.7591,29.7781,29.7019,29.74,23073.0
2020-06-17 15:10:00,31.21,31.24,31.16,31.17,28592.0,29.7495,29.7781,29.7019,29.7114,28592.0
2020-06-17 15:20:00,31.17,31.18,30.95,31.02,39293.0,29.7114,29.721,29.5017,29.5684,39293.0
2020-06-17 15:30:00,31.02,31.04,30.97,31.02,40415.0,29.5684,29.5875,29.5208,29.5684,40415.0
2020-06-17 15:40:00,31.01,31.03,30.91,30.95,43831.0,29.5589,29.578,29.4636,29.5017,43831.0
2020-06-17 15:50:00,30.95,31.0,30.83,30.83,236771.0,29.5017,29.5494,29.3873,29.3873,236771.0
2020-06-18 09:30:00,30.5,30.98,30.4,30.96,106469.0,29.0728,29.5303,28.9775,29.5112,106469.0
2020-06-18 09:40:00,30.94,31.25,30.92,31.24,61396.0,29.4922,29.7877,29.4731,29.7781,61396.0
2020-06-18 09:50:00,31.25,31.33,31.19,31.27,64485.0,29.7877,29.8639,29.7305,29.8067,64485.0
2020-06-18 10:00:00,31.3,31.44,31.24,31.27,60315.0,29.8353,29.9688,29.7781,29.8067,60315.0
2020-06-18 10:10:00,31.26,31.53,31.24,31.5,60347.0,29.7972,30.0546,29.7781,30.026,60347.0
2020-06-18 10:20:00,31.5,31.55,31.42,31.52,49285.0,30.026,30.0736,29.9497,30.045,49285.0
2020-06-18 10:30:00,31.53,31.61,31.38,31.57,41221.0,30.0546,30.1308,29.9116,30.0927,41221.0
2020-06-18 10:40:00,31.57,31.73,31.51,31.65,80145.0,30.0927,30.2452,30.0355,30.169,80145.0
2020-06-18 10:50:00,31.65,31.79,31.61,31.79,91043.0,30.169,30.3024,30.1308,30.3024,91043.0
2020-06-18 11:00:00,31.79,31.8,31.72,31.76,64814.0,30.3024,30.3119,30.2357,30.2738,64814.0
2020-06-18 11:10:00,31.77,31.79,31.73,31.77,63228.0,30.2833,30.3024,30.2452,30.2833,63228.0
2020-06-18 11:20:00,31.76,31.77,31.7,31.76,35172.0,30.2738,30.2833,30.2166,30.2738,35172.0
2020-06-18 11:30:00,31.76,31.78,31.62,31.62,103145.0,30.2738,30.2929,30.1404,30.1404,103145.0
2020-06-18 11:40:00,31.64,31.7,31.53,31.66,172665.0,30.1594,30.2166,30.0546,30.1785,172665.0
2020-06-18 11:50:00,31.65,31.66,31.54,31.64,33136.0,30.169,30.1785,30.0641,30.1594,33136.0
2020-06-18 12:00:00,31.64,31.75,31.63,31.75,75604.0,30.1594,30.2643,30.1499,30.2643,75604.0
2020-06-18 12:10:00,31.74,31.78,31.66,31.74,44373.0,30.2547,30.2929,30.1785,30.2547,44373.0
2020-06-18 12:20:00,31.73,31.87,31.73,31.85,28031.0,30.2452,30.3787,30.2452,30.3596,28031.0
2020-06-18 12:30:00,31.85,31.86,31.77,31.79,44320.0,30.3596,30.3691,30.2833,30.3024,44320.0
2020-06-18 12:40:00,31.78,31.86,31.77,31.84,73394.0,30.2929,30.3691,30.2833,30.3501,73394.0
2020-06-18 12:50:00,31.84,31.84,31.72,31.74,40333.0,30.3501,30.3501,30.2357,30.2547,40333.0
2020-06-18 13:00:00,31.75,31.75,31.57,31.65,40583.0,30.2643,30.2643,30.0927,30.169,40583.0
2020-06-18 13:10:00,31.66,31.73,31.65,31.72,24646.0,30.1785,30.2452,30.169,30.2357,24646.0
2020-06-18 13:20:00,31.72,31.78,31.71,31.77,27082.0,30.2357,30.2929,30.2262,30.2833,27082.0
2020-06-18 13:30:00,31.76,31.82,31.74,31.8,60018.0,30.2738,30.331,30.2547,30.3119,60018.0
2020-06-18 13:40:00,31.8,31.82,31.78,31.79,37857.0,30.3119,30.331,30.2929,30.3024,37857.0
2020-06-18 13:50:00,31.8,31.84,31.79,31.83,28121.0,30.3119,30.3501,30.3024,30.3405,28121.0
2020-06-18 14:00:00,31.82,31.83,31.68,31.72,41239.0,30.331,30.3405,30.1976,30.2357,41239.0
2020-06-18 14:10:00,31.73,31.77,31.72,31.74,30098.0,30.2452,30.2833,30.2357,30.2547,30098.0
2020-06-18 14:20:00,31.74,31.74,31.66,31.7,29562.0,30.2547,30.2547,30.1785,30.2166,29562.0
2020-06-18 14:30:00,31.7,31.72,31.64,31.71,31734.0,30.2166,30.2357,30.1594,30.2262,31734.0
2020-06-18 14:40:00,31.71,31.73,31.67,31.69,30114.0,30.2262,30.2452,30.188,30.2071,30114.0
2020-06-18 14:50:00,31.69,31.69,31.61,31.61,52773.0,30.2071,30.2071,30.1308,30.1308,52773.0
2020-06-18 15:00:00,31.62,31.62,31.54,31.6,55983.0,30.1404,30.1404,30.0641,30.1213,55983.0
2020-06-18 15:10:00,31.6,31.63,31.53,31.63,84414.0,30.1213,30.1499,30.0546,30.1499,84414.0
2020-06-18 15:20:00,31.62,31.72,31.61,31.71,67473.0,30.1404,30.2357,30.1308,30.2262,67473.0
2020-06-18 15:30:00,31.7,31.78,31.67,31.76,74951.0,30.2166,30.2929,30.188,30.2738,74951.0
2020-06-18 15:40:00,31.75,31.76,31.68,31.72,98261.0,30.2643,30.2738,30.1976,30.2357,98261.0
2020-06-18 15:50:00,31.72,31.77,31.62,31.71,279972.0,30.2357,30.2833,30.1404,30.2262,279972.0
2020-06-19 09:30:00,32.02,32.16,31.67,31.73,197601.0,30.5216,30.6551,30.188,30.2452,197601.0
2020-06-19 09:40:00,31.75,31.82,31.65,31.78,99437.0,30.2643,30.331,30.169,30.2929,99437.0
2020-06-19 09:50:00,31.8,31.95,31.79,31.83,61526.0,30.3119,30.4549,30.3024,30.3405,61526.0
2020-06-19 10:00:00,31.82,32.0,31.75,31.9,129098.0,30.331,30.5026,30.2643,30.4073,129098.0
2020-06-19 10:10:00,31.91,32.09,31.88,32.09,56563.0,30.4168,30.5884,30.3882,30.5884,56563.0
2020-06-19 10:20:00,32.09,32.11,31.99,32.03,162251.0,30.5884,30.6074,30.493,30.5312,162251.0
2020-06-19 10:30:00,32.02,32.02,31.84,31.89,28651.0,30.5216,30.5216,30.3501,30.3977,28651.0
2020-06-19 10:40:00,31.9,31.99,31.86,31.99,39786.0,30.4073,30.493,30.3691,30.493,39786.0
2020-06-19 10:50:00,31.99,32.03,31.82,31.87,51168.0,30.493,30.5312,30.331,30.3787,51168.0
2020-06-19 11:00:00,31.87,32.06,31.87,32.02,74873.0,30.3787,30.5598,30.3787,30.5216,74873.0
2020-06-19 11:10:00,32.02,32.11,32.0,32.01,54530.0,30.5216,30.6074,30.5026,30.5121,54530.0
2020-06-19 11:20:00,32.01,32.07,31.94,32.06,155520.0,30.5121,30.5693,30.4454,30.5598,155520.0
2020-06-19 11:30:00,32.06,32.11,32.03,32.03,94940.0,30.5598,30.6074,30.5312,30.5312,94940.0
2020-06-19 11:40:00,32.02,32.03,31.93,31.94,35180.0,30.5216,30.5312,30.4359,30.4454,35180.0
2020-06-19 11:50:00,31.94,31.98,31.82,31.85,71181.0,30.4454,30.4835,30.331,30.3596,71181.0
2020-06-19 12:00:00,31.84,31.9,31.79,31.89,64026.0,30.3501,30.4073,30.3024,30.3977,64026.0
2020-06-19 12:10:00,31.89,31.91,31.48,31.48,78467.0,30.3977,30.4168,30.0069,30.0069,78467.0
2020-06-19 12:20:00,31.48,31.62,31.41,31.62,112536.0,30.0069,30.1404,29.9402,30.1404,112536.0
2020-06-19 12:30:00,31.61,31.68,31.56,31.6,35249.0,30.1308,30.1976,30.0832,30.1213,35249.0
2020-06-19 12:40:00,31.59,31.73,31.56,31.73,34291.0,30.1118,30.2452,30.0832,30.2452,34291.0
2020-06-19 12:50:00,31.73,31.83,31.68,31.81,45571.0,30.2452,30.3405,30.1976,30.3215,45571.0
2020-06-19 13:00:00,31.81,31.82,31.7,31.76,57596.0,30.3215,30.331,30.2166,30.2738,57596.0
2020-06-19 13:10:00,31.77,31.81,31.62,31.65,42704.0,30.2833,30.3215,30.1404,30.169,42704.0
2020-06-19 13:20:00,31.64,31.66,31.55,31.58,70897.0,30.1594,30.1785,30.0736,30.1022,70897.0
2020-06-19 13:30:00,31.57,31.65,31.47,31.65,265286.0,30.0927,30.169,29.9974,30.169,265286.0
2020-06-19 13:40:00,31.64,31.77,31.6,31.64,41586.0,30.1594,30.2833,30.1213,30.1594,41586.0
2020-06-19 13:50:00,31.66,31.66,31.47,31.48,25630.0,30.1785,30.1785,29.9974,30.0069,25630.0
2020-06-19 14:00:00,31.48,31.53,31.33,31.41,45744.0,30.0069,30.0546,29.8639,29.9402,45744.0
2020-06-19 14:10:00,31.4,31.54,31.38,31.52,56040.0,29.9307,30.0641,29.9116,30.045,56040.0
2020-06-19 14:20:00,31.52,31.57,31.42,31.47,31479.0,30.045,30.0927,29.9497,29.9974,31479.0
2020-06-19 14:30:00,31.47,31.71,31.44,31.71,51464.0,29.9974,30.2262,29.9688,30.2262,51464.0
2020-06-19 14:40:00,31.69,31.75,31.66,31.68,96476.0,30.2071,30.2643,30.1785,30.1976,96476.0
2020-06-19 14:50:00,31.69,31.79,31.66,31.76,46342.0,30.2071,30.3024,30.1785,30.2738,46342.0
2020-06-19 15:00:00,31.75,31.76,31.64,31.66,66728.0,30.2643,30.2738,30.1594,30.1785,66728.0
2020-06-19 15:10:00,31.66,31.73,31.59,31.66,154864.0,30.1785,30.2452,30.1118,30.1785,154864.0
2020-06-19 15:20:00,31.65,31.66,31.57,31.6,89655.0,30.169,30.1785,30.0927,30.1213,89655.0
2020-06-19 15:30:00,31.61,31.61,31.53,31.55,84457.0,30.1308,30.1308,30.0546,30.0736,84457.0
2020-06-19 15:40:00,31.55,31.76,31.54,31.62,117619.0,30.0736,30.2738,30.0641,30.1404,117619.0
2020-06-19 15:50:00,31.63,31.8,31.62,31.72,692712.0,30.1499,30.3119,30.1404,30.2357,692712.0
2020-06-22 09:30:00,31.4,31.65,31.34,31.39,130394.0,29.9307,30.169,29.8735,29.9211,130394.0
2020-06-22 09:40:00,31.37,31.61,31.36,31.56,85976.0,29.9021,30.1308,29.8925,30.0832,85976.0
2020-06-22 09:50:00,31.56,31.64,31.51,31.58,83809.0,30.0832,30.1594,30.0355,30.1022,83809.0
2020-06-22 10:00:00,31.58,31.6,31.45,31.47,58664.0,30.1022,30.1213,29.9783,29.9974,58664.0
2020-06-22 10:10:00,31.46,31.51,31.39,31.43,79938.0,29.9878,30.0355,29.9211,29.9593,79938.0
2020-06-22 10:20:00,31.43,31.49,31.39,31.42,46721.0,29.9593,30.0164,29.9211,29.9497,46721.0
2020-06-22 10:30:00,31.42,31.43,31.33,31.39,75078.0,29.9497,29.9593,29.8639,29.9211,75078.0
2020-06-22 10:40:00,31.38,31.4,31.28,31.33,43933.0,29.9116,29.9307,29.8163,29.8639,43933.0
2020-06-22 10:50:00,31.33,31.36,31.21,31.22,65080.0,29.8639,29.8925,29.7495,29.7591,65080.0
2020-06-22 11:00:00,31.21,31.3,31.16,31.29,50166.0,29.7495,29.8353,29.7019,29.8258,50166.0
2020-06-22 11:10:00,31.29,31.47,31.27,31.45,37957.0,29.8258,29.9974,29.8067,29.9783,37957.0
2020-06-22 11:20:00,31.44,31.49,31.42,31.44,35040.0,29.9688,30.0164,29.9497,29.9688,35040.0
2020-06-22 11:30:00,31.43,31.48,31.39,31.47,34504.0,29.9593,30.0069,29.9211,29.9974,34504.0
2020-06-22 11:40:00,31.47,31.51,31.41,31.42,28655.0,29.9974,30.0355,29.9402,29.9497,28655.0
2020-06-22 11:50:00,31.42,31.42,31.18,31.25,73711.0,29.9497,29.9497,29.721,29.7877,73711.0
2020-06-22 12:00:00,31.25,31.37,31.24,31.33,37124.0,29.7877,29.9021,29.7781,29.8639,37124.0
2020-06-22 12:10:00,31.32,31.4,31.31,31.35,52948.0,29.8544,29.9307,29.8449,29.883,52948.0
2020-06-22 12:20:00,31.36,31.37,31.25,31.28,56087.0,29.8925,29.9021,29.7877,29.8163,56087.0
2020-06-22 12:30:00,31.28,31.29,31.2,31.27,150374.0,29.8163,29.8258,29.74,29.8067,150374.0
2020-06-22 12:40:00,31.27,31.69,31.26,31.61,129374.0,29.8067,30.2071,29.7972,30.1308,129374.0
2020-06-22 12:50:00,31.61,31.61,31.49,31.52,40293.0,30.1308,30.1308,30.0164,30.045,40293.0
2020-06-22 13:00:00,31.53,31.58,31.5,31.51,30254.0,30.0546,30.1022,30.026,30.0355,30254.0
2020-06-22 13:10:00,31.51,31.51,31.41,31.46,29220.0,30.0355,30.0355,29.9402,29.9878,29220.0
2020-06-22 13:20:00,31.46,31.47,31.36,31.4,33592.0,29.9878,29.9974,29.8925,29.9307,33592.0
2020-06-22 13:30:00,31.4,31.41,31.26,31.26,40123.0,29.9307,29.9402,29.7972,29.7972,40123.0
2020-06-22 13:40:00,31.26,31.37,31.24,31.36,30040.0,29.7972,29.9021,29.7781,29.8925,30040.0
2020-06-22 13:50:00,31.36,31.43,31.35,31.42,25631.0,29.8925,29.9593,29.883,29.9497,25631.0
2020-06-22 14:00:00,31.43,31.43,31.35,31.43,46112.0,29.9593,29.9593,29.883,29.9593,46112.0
2020-06-22 14:10:00,31.44,31.46,31.37,31.37,50775.0,29.9688,29.9878,29.9021,29.9021,50775.0
2020-06-22 14:20:00,31.37,31.48,31.36,31.44,34244.0,29.9021,30.0069,29.8925,29.9688,34244.0
2020-06-22 14:30:00,31.44,31.5,31.42,31.48,36697.0,29.9688,30.026,29.9497,30.0069,36697.0
2020-06-22 14:40:00,31.48,31.53,31.46,31.52,64592.0,30.0069,30.0546,29.9878,30.045,64592.0
2020-06-22 14:50:00,31.51,31.54,31.47,31.52,40113.0,30.0355,30.0641,29.9974,30.045,40113.0
2020-06-22 15:00:00,31.52,31.55,31.51,31.51,44498.0,30.045,30.0736,30.0355,30.0355,44498.0
2020-06-22 15:10:00,31.52,31.54,31.32,31.32,69636.0,30.045,30.0641,29.8544,29.8544,69636.0
2020-06-22 15:20:00,31.32,31.35,31.24,31.3,81386.0,29.8544,29.883,29.7781,29.8353,81386.0
2020-06-22 15:30:00,31.3,31.36,31.28,31.35,71777.0,29.8353,29.8925,29.8163,29.883,71777.0
2020-06-22 15:40:00,31.34,31.39,31.27,31.3,128672.0,29.8735,29.9211,29.8067,29.8353,128672.0
2020-06-22 15:50:00,31.3,31.37,31.25,31.32,230346.0,29.8353,29.9021,29.7877,29.8544,230346.0
2020-06-23 09:30:00,31.77,31.99,31.77,31.88,53682.0,30.2833,30.493,30.2833,30.3882,53682.0
2020-06-23 09:40:00,31.87,31.92,31.73,31.73,34780.0,30.3787,30.4263,30.2452,30.2452,34780.0
2020-06-23 09:50:00,31.73,31.87,31.7,31.86,42707.0,30.2452,30.3787,30.2166,30.3691,42707.0
2020-06-23 10:00:00,31.87,31.94,31.75,31.92,64111.0,30.3787,30.4454,30.2643,30.4263,64111.0
2020-06-23 10:10:00,31.91,32.02,31.87,32.02,57071.0,30.4168,30.5216,30.3787,30.5216,57071.0
2020-06-23 10:20:00,32.03,32.09,32.01,32.04,89026.0,30.5312,30.5884,30.5121,30.5407,89026.0
2020-06-23 10:30:00,32.04,32.09,31.98,32.07,96357.0,30.5407,30.5884,30.4835,30.5693,96357.0
2020-06-23 10:40:00,32.06,32.15,31.82,31.9,93582.0,30.5598,30.6456,30.331,30.4073,93582.0
2020-06-23 10:50:00,31.89,31.94,31.85,31.9,48376.0,30.3977,30.4454,30.3596,30.4073,48376.0
2020-06-23 11:00:00,31.9,31.9,31.82,31.82,38444.0,30.4073,30.4073,30.331,30.331,38444.0
2020-06-23 11:10:00,31.82,31.83,31.74,31.81,66811.0,30.331,30.3405,30.2547,30.3215,66811.0
2020-06-23 11:20:00,31.82,31.91,31.76,31.88,79346.0,30.331,30.4168,30.2738,30.3882,79346.0
2020-06-23 11:30:00,31.9,32.04,31.88,32.01,68953.0,30.4073,30.5407,30.3882,30.5121,68953.0
2020-06-23 11:40:00,32.02,32.05,31.96,32.05,54481.0,30.5216,30.5502,30.4645,30.5502,54481.0
2020-06-23 11:50:00,32.05,32.1,32.0,32.1,56202.0,30.5502,30.5979,30.5026,30.5979,56202.0
2020-06-23 12:00:00,32.1,32.18,31.99,32.0,103682.0,30.5979,30.6742,30.493,30.5026,103682.0
2020-06-23 12:10:00,31.99,32.03,31.84,31.87,55777.0,30.493,30.5312,30.3501,30.3787,55777.0
2020-06-23 12:20:00,31.86,31.98,31.81,31.93,125779.0,30.3691,30.4835,30.3215,30.4359,125779.0
2020-06-23 12:30:00,31.94,31.95,31.82,31.84,70028.0,30.4454,30.4549,30.331,30.3501,70028.0
2020-06-23 12:40:00,31.84,31.85,31.8,31.83,29199.0,30.3501,30.3596,30.3119,30.3405,29199.0
2020-06-23 12:50:00,31.84,31.86,31.82,31.83,33865.0,30.3501,30.3691,30.331,30.3405,33865.0
2020-06-23 13:00:00,31.84,31.89,31.82,31.86,36404.0,30.3501,30.3977,30.331,30.3691,36404.0
2020-06-23 13:10:00,31.86,31.89,31.83,31.84,29580.0,30.3691,30.3977,30.3405,30.3501,29580.0
2020-06-23 13:20:00,31.83,31.88,31.81,31.85,26842.0,30.3405,30.3882,30.3215,30.3596,26842.0
2020-06-23 13:30:00,31.85,31.85,31.82,31.83,28410.0,30.3596,30.3596,30.331,30.3405,28410.0
2020-06-23 13:40:00,31.83,31.84,31.76,31.77,60897.0,30.3405,30.3501,30.2738,30.2833,60897.0
2020-06-23 13:50:00,31.77,31.78,31.68,31.75,62171.0,30.2833,30.2929,30.1976,30.2643,62171.0
2020-06-23 14:00:00,31.74,31.75,31.65,31.68,37874.0,30.2547,30.2643,30.169,30.1976,37874.0
2020-06-23 14:10:00,31.69,31.7,31.66,31.69,27053.0,30.2071,30.2166,30.1785,30.2071,27053.0
2020-06-23 14:20:00,31.69,31.7,31.67,31.69,47171.0,30.2071,30.2166,30.188,30.2071,47171.0
2020-06-23 14:30:00,31.69,31.8,31.67,31.74,46694.0,30.2071,30.3119,30.188,30.2547,46694.0
2020-06-23 14:40:00,31.74,31.74,31.53,31.58,54285.0,30.2547,30.2547,30.0546,30.1022,54285.0
2020-06-23 14:50:00,31.58,31.62,31.53,31.59,39025.0,30.1022,30.1404,30.0546,30.1118,39025.0
2020-06-23 15:00:00,31.58,31.62,31.54,31.62,38480.0,30.1022,30.1404,30.0641,30.1404,38480.0
2020-06-23 15:10:00,31.62,31.68,31.61,31.68,52206.0,30.1404,30.1976,30.1308,30.1976,52206.0
2020-06-23 15:20:00,31.67,31.68,31.46,31.46,109089.0,30.188,30.1976,29.9878,29.9878,109089.0
2020-06-23 15:30:00,31.46,31.56,31.44,31.54,58934.0,29.9878,30.0832,29.9688,30.0641,58934.0
2020-06-23 15:40:00,31.54,31.55,31.48,31.49,75006.0,30.0641,30.0736,30.0069,30.0164,75006.0
2020-06-23 15:50:00,31.48,31.49,31.38,31.49,222295.0,30.0069,30.0164,29.9116,30.0164,222295.0
2020-06-24 09:30:00,31.23,31.23,30.86,30.87,105451.0,29.7686,29.7686,29.4159,29.4255,105451.0
2020-06-24 09:40:00,30.88,31.2,30.81,31.0,99351.0,29.435,29.74,29.3683,29.5494,99351.0
2020-06-24 09:50:00,31.03,31.05,30.86,30.86,58666.0,29.578,29.597,29.4159,29.4159,58666.0
2020-06-24 10:00:00,30.88,30.91,30.79,30.89,78142.0,29.435,29.4636,29.3492,29.4445,78142.0
2020-06-24 10:10:00,30.88,31.02,30.84,30.92,56865.0,29.435,29.5684,29.3969,29.4731,56865.0
2020-06-24 10:20:00,30.92,30.99,30.88,30.99,59772.0,29.4731,29.5398,29.435,29.5398,59772.0
2020-06-24 10:30:00,30.99,31.0,30.77,30.8,45036.0,29.5398,29.5494,29.3301,29.3587,45036.0
2020-06-24 10:40:00,30.8,30.91,30.75,30.8,43667.0,29.3587,29.4636,29.3111,29.3587,43667.0
2020-06-24 10:50:00,30.8,30.85,30.66,30.73,76867.0,29.3587,29.4064,29.2253,29.292,76867.0
2020-06-24 11:00:00,30.73,30.78,30.63,30.68,62294.0,29.292,29.3397,29.1967,29.2443,62294.0
2020-06-24 11:10:00,30.68,30.69,30.47,30.5,64432.0,29.2443,29.2539,29.0442,29.0728,64432.0
2020-06-24 11:20:00,30.5,30.57,30.48,30.55,114444.0,29.0728,29.1395,29.0537,29.1204,114444.0
2020-06-24 11:30:00,30.54,30.57,30.41,30.43,124790.0,29.1109,29.1395,28.987,29.006,124790.0
2020-06-24 11:40:00,30.44,30.48,30.2,30.21,101085.0,29.0156,29.0537,28.7868,28.7963,101085.0
2020-06-24 11:50:00,30.21,30.3,30.13,30.3,51159.0,28.7963,28.8821,28.7201,28.8821,51159.0
2020-06-24 12:00:00,30.3,30.41,30.28,30.31,43378.0,28.8821,28.987,28.8631,28.8917,43378.0
2020-06-24 12:10:00,30.31,30.45,30.3,30.45,32087.0,28.8917,29.0251,28.8821,29.0251,32087.0
2020-06-24 12:20:00,30.46,30.49,30.38,30.4,37520.0,29.0346,29.0632,28.9584,28.9775,37520.0
2020-06-24 12:30:00,30.39,30.4,30.25,30.26,52464.0,28.9679,28.9775,28.8345,28.844,52464.0
2020-06-24 12:40:00,30.26,30.53,30.26,30.51,36407.0,28.844,29.1014,28.844,29.0823,36407.0
2020-06-24 12:50:00,30.5,30.54,30.45,30.53,32767.0,29.0728,29.1109,29.0251,29.1014,32767.0
2020-06-24 13:00:00,30.52,30.55,30.42,30.43,42749.0,29.0918,29.1204,28.9965,29.006,42749.0
2020-06-24 13:10:00,30.44,30.52,30.37,30.45,139118.0,29.0156,29.0918,28.9489,29.0251,139118.0
2020-06-24 13:20:00,30.44,30.44,30.31,30.36,83887.0,29.0156,29.0156,28.8917,28.9393,83887.0
2020-06-24 13:30:00,30.36,30.36,30.24,30.28,73985.0,28.9393,28.9393,28.8249,28.8631,73985.0
2020-06-24 13:40:00,30.27,30.35,30.24,30.31,56811.0,28.8535,28.9298,28.8249,28.8917,56811.0
2020-06-24 13:50:00,30.31,30.39,30.27,30.38,39098.0,28.8917,28.9679,28.8535,28.9584,39098.0
2020-06-24 14:00:00,30.39,30.39,30.22,30.36,51709.0,28.9679,28.9679,28.8059,28.9393,51709.0
2020-06-24 14:10:00,30.36,30.43,30.3,30.41,29820.0,28.9393,29.006,28.8821,28.987,29820.0
2020-06-24 14:20:00,30.41,30.44,30.37,30.42,55074.0,28.987,29.0156,28.9489,28.9965,55074.0
2020-06-24 14:30:00,30.41,30.45,30.32,30.36,55702.0,28.987,29.0251,28.9012,28.9393,55702.0
2020-06-24 14:40:00,30.36,30.37,30.27,30.31,39966.0,28.9393,28.9489,28.8535,28.8917,39966.0
2020-06-24 14:50:00,30.3,30.32,30.24,30.25,41963.0,28.8821,28.9012,28.8249,28.8345,41963.0
2020-06-24 15:00:00,30.25,30.41,30.25,30.36,82371.0,28.8345,28.987,28.8345,28.9393,82371.0
2020-06-24 15:10:00,30.37,30.52,30.34,30.47,61836.0,28.9489,29.0918,28.9203,29.0442,61836.0
2020-06-24 15:20:00,30.47,30.49,30.39,30.4,61837.0,29.0442,29.0632,28.9679,28.9775,61837.0
2020-06-24 15:30:00,30.41,30.42,30.37,30.42,50741.0,28.987,28.9965,28.9489,28.9965,50741.0
2020-06-24 15:40:00,30.42,30.51,30.42,30.43,106459.0,28.9965,29.0823,28.9965,29.006,106459.0
2020-06-24 15:50:00,30.43,30.43,30.27,30.32,223109.0,29.006,29.006,28.8535,28.9012,223109.0
2020-06-25 09:30:00,30.2,30.73,30.15,30.7,91587.0,28.7868,29.292,28.7392,29.2634,91587.0
2020-06-25 09:40:00,30.67,30.68,30.47,30.6,80881.0,29.2348,29.2443,29.0442,29.1681,80881.0
2020-06-25 09:50:00,30.6,30.98,30.59,30.92,90416.0,29.1681,29.5303,29.1586,29.4731,90416.0
2020-06-25 10:00:00,30.92,31.24,30.89,31.19,111504.0,29.4731,29.7781,29.4445,29.7305,111504.0
2020-06-25 10:10:00,31.21,31.39,31.19,31.33,90973.0,29.7495,29.9211,29.7305,29.8639,90973.0
2020-06-25 10:20:00,31.33,31.53,31.33,31.5,109539.0,29.8639,30.0546,29.8639,30.026,109539.0
2020-06-25 10:30:00,31.5,31.51,31.28,31.34,62757.0,30.026,30.0355,29.8163,29.8735,62757.0
2020-06-25 10:40:00,31.34,31.38,31.18,31.24,49000.0,29.8735,29.9116,29.721,29.7781,49000.0
2020-06-25 10:50:00,31.23,31.27,31.13,31.2,87887.0,29.7686,29.8067,29.6733,29.74,87887.0
2020-06-25 11:00:00,31.19,31.19,31.04,31.11,79476.0,29.7305,29.7305,29.5875,29.6542,79476.0
2020-06-25 11:10:00,31.11,31.26,31.04,31.26,84127.0,29.6542,29.7972,29.5875,29.7972,84127.0
2020-06-25 11:20:00,31.25,31.28,31.18,31.25,64281.0,29.7877,29.8163,29.721,29.7877,64281.0
2020-06-25 11:30:00,31.26,31.27,31.09,31.16,65673.0,29.7972,29.8067,29.6352,29.7019,65673.0
2020-06-25 11:40:00,31.16,31.19,31.06,31.17,62210.0,29.7019,29.7305,29.6066,29.7114,62210.0
2020-06-25 11:50:00,31.17,31.27,31.13,31.24,76627.0,29.7114,29.8067,29.6733,29.7781,76627.0
2020-06-25 12:00:00,31.25,31.4,31.25,31.38,53148.0,29.7877,29.9307,29.7877,29.9116,53148.0
2020-06-25 12:10:00,31.37,31.45,31.35,31.42,83116.0,29.9021,29.9783,29.883,29.9497,83116.0
2020-06-25 12:20:00,31.42,31.42,31.32,31.34,103921.0,29.9497,29.9497,29.8544,29.8735,103921.0
2020-06-25 12:30:00,31.35,31.5,31.33,31.48,53174.0,29.883,30.026,29.8639,30.0069,53174.0
2020-06-25 12:40:00,31.47,31.59,31.46,31.51,92038.0,29.9974,30.1118,29.9878,30.0355,92038.0
2020-06-25 12:50:00,31.52,31.52,31.4,31.43,51506.0,30.045,30.045,29.9307,29.9593,51506.0
2020-06-25 13:00:00,31.42,31.42,31.31,31.31,48009.0,29.9497,29.9497,29.8449,29.8449,48009.0
2020-06-25 13:10:00,31.31,31.32,31.26,31.29,53795.0,29.8449,29.8544,29.7972,29.8258,53795.0
2020-06-25 13:20:00,31.29,31.35,31.24,31.33,97607.0,29.8258,29.883,29.7781,29.8639,97607.0
2020-06-25 13:30:00,31.34,31.42,31.33,31.41,91265.0,29.8735,29.9497,29.8639,29.9402,91265.0
2020-06-25 13:40:00,31.41,31.43,31.32,31.32,71579.0,29.9402,29.9593,29.8544,29.8544,71579.0
2020-06-25 13:50:00,31.32,31.35,31.28,31.35,64111.0,29.8544,29.883,29.8163,29.883,64111.0
2020-06-25 14:00:00,31.35,31.36,31.28,31.28,73251.0,29.883,29.8925,29.8163,29.8163,73251.0
2020-06-25 14:10:00,31.29,31.31,31.25,31.29,102756.0,29.8258,29.8449,29.7877,29.8258,102756.0
2020-06-25 14:20:00,31.28,31.29,31.13,31.2,67933.0,29.8163,29.8258,29.6733,29.74,67933.0
2020-06-25 14:30:00,31.2,31.2,31.04,31.15,95772.0,29.74,29.74,29.5875,29.6924,95772.0
2020-06-25 14:40:00,31.14,31.23,31.13,31.19,67938.0,29.6828,29.7686,29.6733,29.7305,67938.0
2020-06-25 14:50:00,31.19,31.2,31.02,31.09,111077.0,29.7305,29.74,29.5684,29.6352,111077.0
2020-06-25 15:00:00,31.08,31.19,31.04,31.14,154455.0,29.6256,29.7305,29.5875,29.6828,154455.0
2020-06-25 15:10:00,31.14,31.22,31.1,31.19,96710.0,29.6828,29.7591,29.6447,29.7305,96710.0
2020-06-25 15:20:00,31.19,31.38,31.18,31.35,131101.0,29.7305,29.9116,29.721,29.883,131101.0
2020-06-25 15:30:00,31.35,31.36,31.2,31.26,107377.0,29.883,29.8925,29.74,29.7972,107377.0
2020-06-25 15:40:00,31.26,31.35,31.23,31.25,163492.0,29.7972,29.883,29.7686,29.7877,163492.0
2020-06-25 15:50:00,31.26,31.51,31.26,31.47,427000.0,29.7972,30.0355,29.7972,29.9974,427000.0
2020-06-26 09:30:00,31.24,31.32,31.09,31.15,131654.0,29.7781,29.8544,29.6352,29.6924,131654.0
2020-06-26 09:40:00,31.14,31.2,31.04,31.16,93723.0,29.6828,29.74,29.5875,29.7019,93723.0
2020-06-26 09:50:00,31.15,31.16,31.02,31.09,129903.0,29.6924,29.7019,29.5684,29.6352,129903.0
2020-06-26 10:00:00,31.09,31.09,30.9,31.0,89712.0,29.6352,29.6352,29.4541,29.5494,89712.0
2020-06-26 10:10:00,31.0,31.01,30.65,30.65,110057.0,29.5494,29.5589,29.2158,29.2158,110057.0
2020-06-26 10:20:00,30.66,30.69,30.52,30.61,63435.0,29.2253,29.2539,29.0918,29.1776,63435.0
2020-06-26 10:30:00,30.59,30.67,30.33,30.35,81072.0,29.1586,29.2348,28.9107,28.9298,81072.0
2020-06-26 10:40:00,30.34,30.56,30.33,30.36,111098.0,28.9203,29.13,28.9107,28.9393,111098.0
2020-06-26 10:50:00,30.36,30.52,30.3,30.42,59579.0,28.9393,29.0918,28.8821,28.9965,59579.0
2020-06-26 11:00:00,30.43,30.48,30.36,30.37,75892.0,29.006,29.0537,28.9393,28.9489,75892.0
2020-06-26 11:10:00,30.37,30.38,30.24,30.29,55896.0,28.9489,28.9584,28.8249,28.8726,55896.0
2020-06-26 11:20:00,30.29,30.4,30.27,30.34,83892.0,28.8726,28.9775,28.8535,28.9203,83892.0
2020-06-26 11:30:00,30.34,30.35,30.2,30.26,79945.0,28.9203,28.9298,28.7868,28.844,79945.0
2020-06-26 11:40:00,30.26,30.26,30.07,30.16,160996.0,28.844,28.844,28.6629,28.7487,160996.0
2020-06-26 11:50:00,30.16,30.21,30.11,30.14,75311.0,28.7487,28.7963,28.701,28.7296,75311.0
2020-06-26 12:00:00,30.15,30.15,29.91,30.03,147932.0,28.7392,28.7392,28.5104,28.6248,147932.0
2020-06-26 12:10:00,30.03,30.14,30.02,30.11,138612.0,28.6248,28.7296,28.6152,28.701,138612.0
2020-06-26 12:20:00,30.11,30.12,30.05,30.1,131840.0,28.701,28.7106,28.6438,28.6915,131840.0
2020-06-26 12:30:00,30.11,30.11,29.87,29.94,106295.0,28.701,28.701,28.4723,28.539,106295.0
2020-06-26 12:40:00,29.93,29.93,29.78,29.87,77006.0,28.5294,28.5294,28.3865,28.4723,77006.0
2020-06-26 12:50:00,29.87,29.96,29.84,29.94,119730.0,28.4723,28.558,28.4437,28.539,119730.0
2020-06-26 13:00:00,29.93,30.0,29.91,29.94,86836.0,28.5294,28.5962,28.5104,28.539,86836.0
2020-06-26 13:10:00,29.94,29.95,29.9,29.94,85593.0,28.539,28.5485,28.5008,28.539,85593.0
2020-06-26 13:20:00,29.94,30.0,29.86,29.86,103651.0,28.539,28.5962,28.4627,28.4627,103651.0
2020-06-26 13:30:00,29.87,29.92,29.78,29.91,69230.0,28.4723,28.5199,28.3865,28.5104,69230.0
2020-06-26 13:40:00,29.91,29.93,29.86,29.91,122603.0,28.5104,28.5294,28.4627,28.5104,122603.0
2020-06-26 13:50:00,29.91,29.91,29.83,29.89,105052.0,28.5104,28.5104,28.4341,28.4913,105052.0
2020-06-26 14:00:00,29.89,29.92,29.84,29.87,137495.0,28.4913,28.5199,28.4437,28.4723,137495.0
2020-06-26 14:10:00,29.87,29.91,29.74,29.77,291134.0,28.4723,28.5104,28.3483,28.3769,291134.0
2020-06-26 14:20:00,29.77,29.81,29.64,29.67,126206.0,28.3769,28.4151,28.253,28.2816,126206.0
2020-06-26 14:30:00,29.68,29.69,29.43,29.45,219976.0,28.2911,28.3007,28.0528,28.0719,219976.0
2020-06-26 14:40:00,29.45,29.56,29.44,29.5,171429.0,28.0719,28.1768,28.0624,28.1196,171429.0
2020-06-26 14:50:00,29.5,29.59,29.49,29.52,139393.0,28.1196,28.2054,28.11,28.1386,139393.0
2020-06-26 15:00:00,29.53,29.65,29.49,29.54,128325.0,28.1482,28.2625,28.11,28.1577,128325.0
2020-06-26 15:10:00,29.54,29.58,29.47,29.5,176433.0,28.1577,28.1958,28.091,28.1196,176433.0
2020-06-26 15:20:00,29.5,29.64,29.49,29.63,164843.0,28.1196,28.253,28.11,28.2435,164843.0
2020-06-26 15:30:00,29.62,29.63,29.45,29.48,174594.0,28.234,28.2435,28.0719,28.1005,174594.0
2020-06-26 15:40:00,29.47,29.62,29.4,29.54,468662.0,28.091,28.234,28.0242,28.1577,468662.0
2020-06-26 15:50:00,29.53,29.6,29.23,29.59,1162172.0,28.1482,28.2149,27.8622,28.2054,1162172.0
2020-06-29 09:30:00,29.77,29.87,29.31,29.41,78296.0,28.3769,28.4723,27.9385,28.0338,78296.0
2020-06-29 09:40:00,29.41,29.47,29.24,29.3,71851.0,28.0338,28.091,27.8717,27.9289,71851.0
2020-06-29 09:50:00,29.3,29.64,29.3,29.63,52845.0,27.9289,28.253,27.9289,28.2435,52845.0
2020-06-29 10:00:00,29.64,29.8,29.64,29.7,76535.0,28.253,28.4055,28.253,28.3102,76535.0
2020-06-29 10:10:00,29.71,29.92,29.67,29.9,44520.0,28.3197,28.5199,28.2816,28.5008,44520.0
2020-06-29 10:20:00,29.9,29.93,29.83,29.9,33649.0,28.5008,28.5294,28.4341,28.5008,33649.0
2020-06-29 10:30:00,29.91,30.09,29.87,30.06,48399.0,28.5104,28.682,28.4723,28.6534,48399.0
2020-06-29 10:40:00,30.06,30.12,29.99,30.12,36546.0,28.6534,28.7106,28.5866,28.7106,36546.0
2020-06-29 10:50:00,30.12,30.18,29.96,29.97,44004.0,28.7106,28.7677,28.558,28.5676,44004.0
2020-06-29 11:00:00,29.98,30.01,29.87,29.99,45284.0,28.5771,28.6057,28.4723,28.5866,45284.0
2020-06-29 11:10:00,29.99,29.99,29.84,29.89,58908.0,28.5866,28.5866,28.4437,28.4913,58908.0
2020-06-29 11:20:00,29.89,30.04,29.89,30.01,31007.0,28.4913,28.6343,28.4913,28.6057,31007.0
2020-06-29 11:30:00,30.01,30.05,29.95,30.03,41201.0,28.6057,28.6438,28.5485,28.6248,41201.0
2020-06-29 11:40:00,30.04,30.15,30.03,30.12,37880.0,28.6343,28.7392,28.6248,28.7106,37880.0
2020-06-29 11:50:00,30.12,30.12,30.01,30.08,58496.0,28.7106,28.7106,28.6057,28.6724,58496.0
2020-06-29 12:00:00,30.07,30.11,30.01,30.03,31774.0,28.6629,28.701,28.6057,28.6248,31774.0
2020-06-29 12:10:00,30.03,30.11,30.02,30.1,32256.0,28.6248,28.701,28.6152,28.6915,32256.0
2020-06-29 12:20:00,30.11,30.15,30.09,30.11,32758.0,28.701,28.7392,28.682,28.701,32758.0
2020-06-29 12:30:00,30.11,30.2,30.1,30.18,41109.0,28.701,28.7868,28.6915,28.7677,41109.0
2020-06-29 12:40:00,30.18,30.19,30.13,30.16,47762.0,28.7677,28.7773,28.7201,28.7487,47762.0
2020-06-29 12:50:00,30.17,30.28,30.17,30.26,75629.0,28.7582,28.8631,28.7582,28.844,75629.0
2020-06-29 13:00:00,30.27,30.28,30.18,30.19,87245.0,28.8535,28.8631,28.7677,28.7773,87245.0
2020-06-29 13:10:00,30.19,30.21,30.15,30.16,21379.0,28.7773,28.7963,28.7392,28.7487,21379.0
2020-06-29 13:20:00,30.14,30.22,30.14,30.22,20922.0,28.7296,28.8059,28.7296,28.8059,20922.0
2020-06-29 13:30:00,30.22,30.29,30.19,30.29,27974.0,28.8059,28.8726,28.7773,28.8726,27974.0
2020-06-29 13:40:00,30.29,30.3,30.17,30.19,23842.0,28.8726,28.8821,28.7582,28.7773,23842.0
2020-06-29 13:50:00,30.19,30.21,30.16,30.19,20522.0,28.7773,28.7963,28.7487,28.7773,20522.0
2020-06-29 14:00:00,30.19,30.23,30.14,30.17,33080.0,28.7773,28.8154,28.7296,28.7582,33080.0
2020-06-29 14:10:00,30.17,30.22,30.16,30.17,30099.0,28.7582,28.8059,28.7487,28.7582,30099.0
2020-06-29 14:20:00,30.17,30.17,30.06,30.07,40850.0,28.7582,28.7582,28.6534,28.6629,40850.0
2020-06-29 14:30:00,30.08,30.12,30.07,30.1,25689.0,28.6724,28.7106,28.6629,28.6915,25689.0
2020-06-29 14:40:00,30.09,30.13,30.06,30.06,28885.0,28.682,28.7201,28.6534,28.6534,28885.0
2020-06-29 14:50:00,30.06,30.11,30.02,30.09,23644.0,28.6534,28.701,28.6152,28.682,23644.0
2020-06-29 15:00:00,30.08,30.1,29.97,29.98,35625.0,28.6724,28.6915,28.5676,28.5771,35625.0
2020-06-29 15:10:00,29.99,30.07,29.95,30.05,45491.0,28.5866,28.6629,28.5485,28.6438,45491.0
2020-06-29 15:20:00,30.04,30.11,30.02,30.05,84366.0,28.6343,28.701,28.6152,28.6438,84366.0
2020-06-29 15:30:00,30.04,30.13,30.03,30.09,82012.0,28.6343,28.7201,28.6248,28.682,82012.0
2020-06-29 15:40:00,30.09,30.11,29.85,29.89,186789.0,28.682,28.701,28.4532,28.4913,186789.0
2020-06-29 15:50:00,29.87,30.18,29.85,30.17,551071.0,28.4723,28.7677,28.4532,28.7582,551071.0
2020-06-30 09:30:00,30.14,30.37,30.14,30.31,56708.0,28.7296,28.9489,28.7296,28.8917,56708.0
2020-06-30 09:40:00,30.31,30.33,30.15,30.15,41431.0,28.8917,28.9107,28.7392,28.7392,41431.0
2020-06-30 09:50:00,30.17,30.19,30.05,30.07,41588.0,28.7582,28.7773,28.6438,28.6629,41588.0
2020-06-30 10:00:00,30.1,30.15,30.03,30.12,86122.0,28.6915,28.7392,28.6248,28.7106,86122.0
2020-06-30 10:10:00,30.11,30.14,30.07,30.09,70908.0,28.701,28.7296,28.6629,28.682,70908.0
2020-06-30 10:20:00,30.1,30.12,30.02,30.09,86479.0,28.6915,28.7106,28.6152,28.682,86479.0
2020-06-30 10:30:00,30.1,30.13,30.06,30.09,76877.0,28.6915,28.7201,28.6534,28.682,76877.0
2020-06-30 10:40:00,30.1,30.21,30.09,30.13,32528.0,28.6915,28.7963,28.682,28.7201,32528.0
2020-06-30 10:50:00,30.13,30.29,30.12,30.29,92049.0,28.7201,28.8726,28.7106,28.8726,92049.0
2020-06-30 11:00:00,30.29,30.38,30.28,30.3,45806.0,28.8726,28.9584,28.8631,28.8821,45806.0
2020-06-30 11:10:00,30.31,30.36,30.29,30.36,24112.0,28.8917,28.9393,28.8726,28.9393,24112.0
2020-06-30 11:20:00,30.35,30.4,30.33,30.35,54077.0,28.9298,28.9775,28.9107,28.9298,54077.0
2020-06-30 11:30:00,30.36,30.4,30.33,30.36,53412.0,28.9393,28.9775,28.9107,28.9393,53412.0
2020-06-30 11:40:00,30.37,30.55,30.35,30.5,50706.0,28.9489,29.1204,28.9298,29.0728,50706.0
2020-06-30 11:50:00,30.49,30.52,30.45,30.5,38010.0,29.0632,29.0918,29.0251,29.0728,38010.0
2020-06-30 12:00:00,30.49,30.51,30.35,30.46,62170.0,29.0632,29.0823,28.9298,29.0346,62170.0
2020-06-30 12:10:00,30.46,30.47,30.39,30.39,79287.0,29.0346,29.0442,28.9679,28.9679,79287.0
2020-06-30 12:20:00,30.4,30.4,30.33,30.33,31527.0,28.9775,28.9775,28.9107,28.9107,31527.0
2020-06-30 12:30:00,30.33,30.37,30.24,30.35,45989.0,28.9107,28.9489,28.8249,28.9298,45989.0
2020-06-30 12:40:00,30.34,30.34,30.17,30.21,78831.0,28.9203,28.9203,28.7582,28.7963,78831.0
2020-06-30 12:50:00,30.26,30.43,30.26,30.41,31640.0,28.844,29.006,28.844,28.987,31640.0
2020-06-30 13:00:00,30.41,30.44,30.36,30.37,50680.0,28.987,29.0156,28.9393,28.9489,50680.0
2020-06-30 13:10:00,30.37,30.39,30.31,30.35,17649.0,28.9489,28.9679,28.8917,28.9298,17649.0
2020-06-30 13:20:00,30.35,30.39,30.34,30.38,30962.0,28.9298,28.9679,28.9203,28.9584,30962.0
2020-06-30 13:30:00,30.37,30.43,30.34,30.36,52087.0,28.9489,29.006,28.9203,28.9393,52087.0
2020-06-30 13:40:00,30.36,30.46,30.3,30.44,48490.0,28.9393,29.0346,28.8821,29.0156,48490.0
2020-06-30 13:50:00,30.43,30.51,30.3,30.45,182749.0,29.006,29.0823,28.8821,29.0251,182749.0
2020-06-30 14:00:00,30.45,30.58,30.42,30.56,48136.0,29.0251,29.149,28.9965,29.13,48136.0
2020-06-30 14:10:00,30.56,30.58,30.47,30.57,46509.0,29.13,29.149,29.0442,29.1395,46509.0
2020-06-30 14:20:00,30.57,30.63,30.54,30.61,52042.0,29.1395,29.1967,29.1109,29.1776,52042.0
2020-06-30 14:30:00,30.61,30.68,30.6,30.68,59445.0,29.1776,29.2443,29.1681,29.2443,59445.0
2020-06-30 14:40:00,30.69,30.71,30.66,30.7,53144.0,29.2539,29.2729,29.2253,29.2634,53144.0
2020-06-30 14:50:00,30.7,30.71,30.64,30.66,44754.0,29.2634,29.2729,29.2062,29.2253,44754.0
2020-06-30 15:00:00,30.67,30.67,30.55,30.59,42592.0,29.2348,29.2348,29.1204,29.1586,42592.0
2020-06-30 15:10:00,30.58,30.7,30.57,30.67,32748.0,29.149,29.2634,29.1395,29.2348,32748.0
2020-06-30 15:20:00,30.67,30.73,30.64,30.69,56241.0,29.2348,29.292,29.2062,29.2539,56241.0
2020-06-30 15:30:00,30.69,30.83,30.65,30.79,102063.0,29.2539,29.3873,29.2158,29.3492,102063.0
2020-06-30 15:40:00,30.79,30.84,30.74,30.82,147660.0,29.3492,29.3969,29.3015,29.3778,147660.0
2020-06-30 15:50:00,30.84,31.09,30.82,30.87,533004.0,29.3969,29.6352,29.3778,29.4255,533004.0
2020-07-01 09:30:00,31.06,31.35,30.9,30.95,93269.0,29.6066,29.883,29.4541,29.5017,93269.0
2020-07-01 09:40:00,30.97,31.03,30.81,30.86,53169.0,29.5208,29.578,29.3683,29.4159,53169.0
2020-07-01 09:50:00,30.86,30.91,30.71,30.85,43158.0,29.4159,29.4636,29.2729,29.4064,43158.0
2020-07-01 10:00:00,30.86,30.98,30.77,30.8,45376.0,29.4159,29.5303,29.3301,29.3587,45376.0
2020-07-01 10:10:00,30.8,30.89,30.75,30.76,26111.0,29.3587,29.4445,29.3111,29.3206,26111.0
2020-07-01 10:20:00,30.76,30.76,30.62,30.73,38970.0,29.3206,29.3206,29.1872,29.292,38970.0
2020-07-01 10:30:00,30.74,30.79,30.65,30.69,26918.0,29.3015,29.3492,29.2158,29.2539,26918.0
2020-07-01 10:40:00,30.72,30.73,30.56,30.59,30404.0,29.2825,29.292,29.13,29.1586,30404.0
2020-07-01 10:50:00,30.59,30.67,30.57,30.64,29100.0,29.1586,29.2348,29.1395,29.2062,29100.0
2020-07-01 11:00:00,30.64,30.64,30.53,30.55,43712.0,29.2062,29.2062,29.1014,29.1204,43712.0
2020-07-01 11:10:00,30.55,30.57,30.43,30.45,44409.0,29.1204,29.1395,29.006,29.0251,44409.0
2020-07-01 11:20:00,30.44,30.46,30.24,30.27,50840.0,29.0156,29.0346,28.8249,28.8535,50840.0
2020-07-01 11:30:00,30.28,30.43,30.28,30.43,33897.0,28.8631,29.006,28.8631,29.006,33897.0
2020-07-01 11:40:00,30.43,30.51,30.43,30.5,20815.0,29.006,29.0823,29.006,29.0728,20815.0
2020-07-01 11:50:00,30.49,30.56,30.49,30.53,18258.0,29.0632,29.13,29.0632,29.1014,18258.0
2020-07-01 12:00:00,30.52,30.59,30.51,30.57,31422.0,29.0918,29.1586,29.0823,29.1395,31422.0
2020-07-01 12:10:00,30.58,30.69,30.58,30.69,22233.0,29.149,29.2539,29.149,29.2539,22233.0
2020-07-01 12:20:00,30.68,30.7,30.66,30.69,20986.0,29.2443,29.2634,29.2253,29.2539,20986.0
2020-07-01 12:30:00,30.69,30.76,30.68,30.76,15734.0,29.2539,29.3206,29.2443,29.3206,15734.0
2020-07-01 12:40:00,30.76,30.77,30.63,30.71,31353.0,29.3206,29.3301,29.1967,29.2729,31353.0
2020-07-01 12:50:00,30.7,30.71,30.65,30.7,22658.0,29.2634,29.2729,29.2158,29.2634,22658.0
2020-07-01 13:00:00,30.7,30.7,30.65,30.65,12602.0,29.2634,29.2634,29.2158,29.2158,12602.0
2020-07-01 13:10:00,30.65,30.67,30.61,30.61,16303.0,29.2158,29.2348,29.1776,29.1776,16303.0
2020-07-01 13:20:00,30.62,30.7,30.61,30.67,17481.0,29.1872,29.2634,29.1776,29.2348,17481.0
2020-07-01 13:30:00,30.67,30.7,30.63,30.7,19472.0,29.2348,29.2634,29.1967,29.2634,19472.0
2020-07-01 13:40:00,30.7,30.7,30.6,30.6,11497.0,29.2634,29.2634,29.1681,29.1681,11497.0
2020-07-01 13:50:00,30.59,30.68,30.59,30.68,22866.0,29.1586,29.2443,29.1586,29.2443,22866.0
2020-07-01 14:00:00,30.68,30.77,30.67,30.71,18863.0,29.2443,29.3301,29.2348,29.2729,18863.0
2020-07-01 14:10:00,30.71,30.74,30.68,30.7,20268.0,29.2729,29.3015,29.2443,29.2634,20268.0
2020-07-01 14:20:00,30.71,30.71,30.63,30.66,18354.0,29.2729,29.2729,29.1967,29.2253,18354.0
2020-07-01 14:30:00,30.66,30.68,30.62,30.64,23400.0,29.2253,29.2443,29.1872,29.2062,23400.0
2020-07-01 14:40:00,30.64,30.68,30.63,30.68,15102.0,29.2062,29.2443,29.1967,29.2443,15102.0
2020-07-01 14:50:00,30.68,30.74,30.68,30.74,18178.0,29.2443,29.3015,29.2443,29.3015,18178.0
2020-07-01 15:00:00,30.74,30.82,30.72,30.8,28987.0,29.3015,29.3778,29.2825,29.3587,28987.0
2020-07-01 15:10:00,30.8,30.82,30.74,30.8,28340.0,29.3587,29.3778,29.3015,29.3587,28340.0
2020-07-01 15:20:00,30.8,30.92,30.8,30.88,35591.0,29.3587,29.4731,29.3587,29.435,35591.0
2020-07-01 15:30:00,30.87,30.89,30.82,30.85,35238.0,29.4255,29.4445,29.3778,29.4064,35238.0
2020-07-01 15:40:00,30.86,30.9,30.82,30.89,48171.0,29.4159,29.4541,29.3778,29.4445,48171.0
2020-07-01 15:50:00,30.89,30.93,30.79,30.85,250701.0,29.4445,29.4827,29.3492,29.4064,250701.0
2020-07-02 09:30:00,31.45,31.63,31.34,31.48,55877.0,29.9783,30.1499,29.8735,30.0069,55877.0
2020-07-02 09:40:00,31.46,31.6,31.44,31.55,49400.0,29.9878,30.1213,29.9688,30.0736,49400.0
2020-07-02 09:50:00,31.57,31.6,31.47,31.49,40618.0,30.0927,30.1213,29.9974,30.0164,40618.0
2020-07-02 10:00:00,31.48,31.57,31.47,31.48,39512.0,30.0069,30.0927,29.9974,30.0069,39512.0
2020-07-02 10:10:00,31.49,31.49,31.32,31.36,47576.0,30.0164,30.0164,29.8544,29.8925,47576.0
2020-07-02 10:20:00,31.37,31.39,31.18,31.2,23681.0,29.9021,29.9211,29.721,29.74,23681.0
2020-07-02 10:30:00,31.19,31.23,31.12,31.16,29690.0,29.7305,29.7686,29.6638,29.7019,29690.0
2020-07-02 10:40:00,31.16,31.24,31.14,31.15,28670.0,29.7019,29.7781,29.6828,29.6924,28670.0
2020-07-02 10:50:00,31.13,31.15,31.02,31.11,27359.0,29.6733,29.6924,29.5684,29.6542,27359.0
2020-07-02 11:00:00,31.11,31.16,30.98,30.98,39907.0,29.6542,29.7019,29.5303,29.5303,39907.0
2020-07-02 11:10:00,30.98,30.98,30.84,30.97,34018.0,29.5303,29.5303,29.3969,29.5208,34018.0
2020-07-02 11:20:00,30.98,31.08,30.98,31.04,22311.0,29.5303,29.6256,29.5303,29.5875,22311.0
2020-07-02 11:30:00,31.05,31.12,30.99,31.07,24042.0,29.597,29.6638,29.5398,29.6161,24042.0
2020-07-02 11:40:00,31.07,31.11,31.06,31.11,38950.0,29.6161,29.6542,29.6066,29.6542,38950.0
2020-07-02 11:50:00,31.11,31.11,30.99,31.07,49408.0,29.6542,29.6542,29.5398,29.6161,49408.0
2020-07-02 12:00:00,31.08,31.08,30.96,31.06,52641.0,29.6256,29.6256,29.5112,29.6066,52641.0
2020-07-02 12:10:00,31.05,31.1,31.02,31.1,12443.0,29.597,29.6447,29.5684,29.6447,12443.0
2020-07-02 12:20:00,31.1,31.26,31.08,31.25,37873.0,29.6447,29.7972,29.6256,29.7877,37873.0
2020-07-02 12:30:00,31.25,31.27,31.21,31.21,19703.0,29.7877,29.8067,29.7495,29.7495,19703.0
2020-07-02 12:40:00,31.21,31.24,31.18,31.19,15973.0,29.7495,29.7781,29.721,29.7305,15973.0
2020-07-02 12:50:00,31.19,31.21,31.12,31.13,14923.0,29.7305,29.7495,29.6638,29.6733,14923.0
2020-07-02 13:00:00,31.13,31.15,31.11,31.12,15583.0,29.6733,29.6924,29.6542,29.6638,15583.0
2020-07-02 13:10:00,31.11,31.14,31.07,31.08,18518.0,29.6542,29.6828,29.6161,29.6256,18518.0
2020-07-02 13:20:00,31.09,31.09,31.05,31.08,24117.0,29.6352,29.6352,29.597,29.6256,24117.0
2020-07-02 13:30:00,31.08,31.08,31.03,31.06,35026.0,29.6256,29.6256,29.578,29.6066,35026.0
2020-07-02 13:40:00,31.07,31.12,31.06,31.11,37133.0,29.6161,29.6638,29.6066,29.6542,37133.0
2020-07-02 13:50:00,31.11,31.12,30.99,31.01,20865.0,29.6542,29.6638,29.5398,29.5589,20865.0
2020-07-02 14:00:00,31.01,31.02,30.95,30.97,11092.0,29.5589,29.5684,29.5017,29.5208,11092.0
2020-07-02 14:10:00,30.98,31.0,30.96,30.99,13575.0,29.5303,29.5494,29.5112,29.5398,13575.0
2020-07-02 14:20:00,30.99,31.07,30.96,31.05,23089.0,29.5398,29.6161,29.5112,29.597,23089.0
2020-07-02 14:30:00,31.05,31.15,31.05,31.14,33733.0,29.597,29.6924,29.597,29.6828,33733.0
2020-07-02 14:40:00,31.14,31.14,31.1,31.12,21836.0,29.6828,29.6828,29.6447,29.6638,21836.0
2020-07-02 14:50:00,31.11,31.12,30.99,31.03,28234.0,29.6542,29.6638,29.5398,29.578,28234.0
2020-07-02 15:00:00,31.04,31.04,30.95,30.96,43592.0,29.5875,29.5875,29.5017,29.5112,43592.0
2020-07-02 15:10:00,30.96,30.99,30.91,30.95,28456.0,29.5112,29.5398,29.4636,29.5017,28456.0
2020-07-02 15:20:00,30.95,31.03,30.95,31.01,39199.0,29.5017,29.578,29.5017,29.5589,39199.0
2020-07-02 15:30:00,31.01,31.01,30.94,30.96,49271.0,29.5589,29.5589,29.4922,29.5112,49271.0
2020-07-02 15:40:00,30.96,31.0,30.94,30.96,82729.0,29.5112,29.5494,29.4922,29.5112,82729.0
2020-07-02 15:50:00,30.95,31.22,30.88,31.2,762282.0,29.5017,29.7591,29.435,29.74,762282.0
2020-07-06 09:30:00,31.93,31.95,31.71,31.75,81984.0,30.4359,30.4549,30.2262,30.2643,81984.0
2020-07-06 09:40:00,31.77,31.9,31.7,31.88,55722.0,30.2833,30.4073,30.2166,30.3882,55722.0
2020-07-06 09:50:00,31.86,31.97,31.79,31.96,39165.0,30.3691,30.474,30.3024,30.4645,39165.0
2020-07-06 10:00:00,31.97,32.05,31.78,31.82,155526.0,30.474,30.5502,30.2929,30.331,155526.0
2020-07-06 10:10:00,31.82,31.86,31.73,31.82,51011.0,30.331,30.3691,30.2452,30.331,51011.0
2020-07-06 10:20:00,31.82,31.83,31.72,31.8,53074.0,30.331,30.3405,30.2357,30.3119,53074.0
2020-07-06 10:30:00,31.8,31.93,31.76,31.93,86969.0,30.3119,30.4359,30.2738,30.4359,86969.0
2020-07-06 10:40:00,31.93,31.95,31.87,31.95,47949.0,30.4359,30.4549,30.3787,30.4549,47949.0
2020-07-06 10:50:00,31.95,32.03,31.94,32.03,36743.0,30.4549,30.5312,30.4454,30.5312,36743.0
2020-07-06 11:00:00,32.02,32.05,31.99,32.0,45567.0,30.5216,30.5502,30.493,30.5026,45567.0
2020-07-06 11:10:00,32.0,32.04,31.98,32.03,72914.0,30.5026,30.5407,30.4835,30.5312,72914.0
2020-07-06 11:20:00,32.02,32.02,31.93,31.98,67602.0,30.5216,30.5216,30.4359,30.4835,67602.0
2020-07-06 11:30:00,31.98,31.98,31.86,31.91,57626.0,30.4835,30.4835,30.3691,30.4168,57626.0
2020-07-06 11:40:00,31.91,31.95,31.89,31.93,28139.0,30.4168,30.4549,30.3977,30.4359,28139.0
2020-07-06 11:50:00,31.94,31.97,31.75,31.75,61397.0,30.4454,30.474,30.2643,30.2643,61397.0
2020-07-06 12:00:00,31.75,31.77,31.73,31.75,68986.0,30.2643,30.2833,30.2452,30.2643,68986.0
2020-07-06 12:10:00,31.74,31.79,31.71,31.72,101505.0,30.2547,30.3024,30.2262,30.2357,101505.0
2020-07-06 12:20:00,31.71,31.75,31.71,31.74,46297.0,30.2262,30.2643,30.2262,30.2547,46297.0
2020-07-06 12:30:00,31.74,31.74,31.68,31.72,55446.0,30.2547,30.2547,30.1976,30.2357,55446.0
2020-07-06 12:40:00,31.71,31.73,31.67,31.67,65129.0,30.2262,30.2452,30.188,30.188,65129.0
2020-07-06 12:50:00,31.66,31.68,31.61,31.68,39581.0,30.1785,30.1976,30.1308,30.1976,39581.0
2020-07-06 13:00:00,31.69,31.72,31.66,31.69,32019.0,30.2071,30.2357,30.1785,30.2071,32019.0
2020-07-06 13:10:00,31.69,31.71,31.63,31.64,57725.0,30.2071,30.2262,30.1499,30.1594,57725.0
2020-07-06 13:20:00,31.65,31.75,31.64,31.75,30634.0,30.169,30.2643,30.1594,30.2643,30634.0
2020-07-06 13:30:00,31.75,31.77,31.67,31.68,30987.0,30.2643,30.2833,30.188,30.1976,30987.0
2020-07-06 13:40:00,31.68,31.72,31.66,31.68,37057.0,30.1976,30.2357,30.1785,30.1976,37057.0
2020-07-06 13:50:00,31.67,31.71,31.63,31.67,37862.0,30.188,30.2262,30.1499,30.188,37862.0
2020-07-06 14:00:00,31.67,31.67,31.58,31.6,44195.0,30.188,30.188,30.1022,30.1213,44195.0
2020-07-06 14:10:00,31.59,31.6,31.52,31.53,44067.0,30.1118,30.1213,30.045,30.0546,44067.0
2020-07-06 14:20:00,31.53,31.55,31.49,31.52,42338.0,30.0546,30.0736,30.0164,30.045,42338.0
2020-07-06 14:30:00,31.51,31.59,31.49,31.57,38850.0,30.0355,30.1118,30.0164,30.0927,38850.0
2020-07-06 14:40:00,31.57,31.57,31.47,31.5,46298.0,30.0927,30.0927,29.9974,30.026,46298.0
2020-07-06 14:50:00,31.51,31.56,31.46,31.49,67238.0,30.0355,30.0832,29.9878,30.0164,67238.0
2020-07-06 15:00:00,31.49,31.54,31.45,31.53,71708.0,30.0164,30.0641,29.9783,30.0546,71708.0
2020-07-06 15:10:00,31.52,31.55,31.48,31.52,54676.0,30.045,30.0736,30.0069,30.045,54676.0
2020-07-06 15:20:00,31.51,31.55,31.49,31.53,53332.0,30.0355,30.0736,30.0164,30.0546,53332.0
2020-07-06 15:30:00,31.53,31.55,31.47,31.5,70493.0,30.0546,30.0736,29.9974,30.026,70493.0
2020-07-06 15:40:00,31.49,31.57,31.49,31.55,107967.0,30.0164,30.0927,30.0164,30.0736,107967.0
2020-07-06 15:50:00,31.55,31.62,31.49,31.58,288898.0,30.0736,30.1404,30.0164,30.1022,288898.0
2020-07-07 09:30:00,31.35,31.35,31.2,31.21,19625.0,29.883,29.883,29.74,29.7495,19625.0
2020-07-07 09:40:00,31.2,31.28,31.15,31.2,38733.0,29.74,29.8163,29.6924,29.74,38733.0
2020-07-07 09:50:00,31.19,31.24,31.17,31.23,19954.0,29.7305,29.7781,29.7114,29.7686,19954.0
2020-07-07 10:00:00,31.24,31.28,31.17,31.2,23104.0,29.7781,29.8163,29.7114,29.74,23104.0
2020-07-07 10:10:00,31.2,31.32,31.2,31.25,20102.0,29.74,29.8544,29.74,29.7877,20102.0
2020-07-07 10:20:00,31.25,31.31,31.19,31.24,17373.0,29.7877,29.8449,29.7305,29.7781,17373.0
2020-07-07 10:30:00,31.24,31.27,31.21,31.24,14529.0,29.7781,29.8067,29.7495,29.7781,14529.0
2020-07-07 10:40:00,31.24,31.24,31.11,31.16,24800.0,29.7781,29.7781,29.6542,29.7019,24800.0
2020-07-07 10:50:00,31.16,31.24,31.16,31.18,15541.0,29.7019,29.7781,29.7019,29.721,15541.0
2020-07-07 11:00:00,31.19,31.22,31.15,31.2,59955.0,29.7305,29.7591,29.6924,29.74,59955.0
2020-07-07 11:10:00,31.21,31.32,31.2,31.29,22893.0,29.7495,29.8544,29.74,29.8258,22893.0
2020-07-07 11:20:00,31.3,31.33,31.26,31.29,19778.0,29.8353,29.8639,29.7972,29.8258,19778.0
2020-07-07 11:30:00,31.29,31.29,31.09,31.09,43224.0,29.8258,29.8258,29.6352,29.6352,43224.0
2020-07-07 11:40:00,31.09,31.14,31.05,31.14,20394.0,29.6352,29.6828,29.597,29.6828,20394.0
2020-07-07 11:50:00,31.13,31.17,31.12,31.16,23116.0,29.6733,29.7114,29.6638,29.7019,23116.0
2020-07-07 12:00:00,31.15,31.18,31.09,31.1,19330.0,29.6924,29.721,29.6352,29.6447,19330.0
2020-07-07 12:10:00,31.11,31.11,31.04,31.05,18581.0,29.6542,29.6542,29.5875,29.597,18581.0
2020-07-07 12:20:00,31.05,31.07,31.01,31.02,19560.0,29.597,29.6161,29.5589,29.5684,19560.0
2020-07-07 12:30:00,31.02,31.06,30.95,30.96,20424.0,29.5684,29.6066,29.5017,29.5112,20424.0
2020-07-07 12:40:00,30.96,31.03,30.95,31.02,37690.0,29.5112,29.578,29.5017,29.5684,37690.0
2020-07-07 12:50:00,31.03,31.03,30.98,31.01,13335.0,29.578,29.578,29.5303,29.5589,13335.0
2020-07-07 13:00:00,31.01,31.04,30.97,30.98,22472.0,29.5589,29.5875,29.5208,29.5303,22472.0
2020-07-07 13:10:00,30.99,31.04,30.98,31.01,15900.0,29.5398,29.5875,29.5303,29.5589,15900.0
2020-07-07 13:20:00,31.0,31.03,30.98,31.03,10593.0,29.5494,29.578,29.5303,29.578,10593.0
2020-07-07 13:30:00,31.02,31.02,30.97,30.98,17423.0,29.5684,29.5684,29.5208,29.5303,17423.0
2020-07-07 13:40:00,30.97,31.01,30.97,30.99,12773.0,29.5208,29.5589,29.5208,29.5398,12773.0
2020-07-07 13:50:00,30.98,31.02,30.97,31.01,20759.0,29.5303,29.5684,29.5208,29.5589,20759.0
2020-07-07 14:00:00,31.01,31.03,30.98,30.99,21352.0,29.5589,29.578,29.5303,29.5398,21352.0
2020-07-07 14:10:00,30.99,31.04,30.98,31.0,18097.0,29.5398,29.5875,29.5303,29.5494,18097.0
2020-07-07 14:20:00,31.01,31.03,30.98,31.01,18711.0,29.5589,29.578,29.5303,29.5589,18711.0
2020-07-07 14:30:00,31.01,31.01,30.91,30.92,14215.0,29.5589,29.5589,29.4636,29.4731,14215.0
2020-07-07 14:40:00,30.93,30.96,30.91,30.92,24258.0,29.4827,29.5112,29.4636,29.4731,24258.0
2020-07-07 14:50:00,30.92,30.97,30.88,30.96,39893.0,29.4731,29.5208,29.435,29.5112,39893.0
2020-07-07 15:00:00,30.95,30.96,30.88,30.92,23358.0,29.5017,29.5112,29.435,29.4731,23358.0
2020-07-07 15:10:00,30.92,30.95,30.85,30.87,66725.0,29.4731,29.5017,29.4064,29.4255,66725.0
2020-07-07 15:20:00,30.88,30.93,30.84,30.86,277607.0,29.435,29.4827,29.3969,29.4159,277607.0
2020-07-07 15:30:00,30.86,30.87,30.78,30.81,112898.0,29.4159,29.4255,29.3397,29.3683,112898.0
2020-07-07 15:40:00,30.82,30.84,30.75,30.79,143531.0,29.3778,29.3969,29.3111,29.3492,143531.0
2020-07-07 15:50:00,30.78,30.85,30.67,30.79,519387.0,29.3397,29.4064,29.2348,29.3492,519387.0
2020-07-08 09:30:00,32.5,33.8,32.46,33.34,683615.0,30.9792,32.2184,30.9411,31.7799,683615.0
2020-07-08 09:40:00,33.35,33.48,33.24,33.35,407997.0,31.7894,31.9133,31.6846,31.7894,407997.0
2020-07-08 09:50:00,33.35,33.36,33.08,33.31,200431.0,31.7894,31.7989,31.532,31.7513,200431.0
2020-07-08 10:00:00,33.29,33.38,33.06,33.07,192541.0,31.7322,31.818,31.513,31.5225,192541.0
2020-07-08 10:10:00,33.07,33.25,33.04,33.23,151073.0,31.5225,31.6941,31.4939,31.675,151073.0
2020-07-08 10:20:00,33.23,33.27,33.08,33.09,113290.0,31.675,31.7132,31.532,31.5416,113290.0
2020-07-08 10:30:00,33.1,33.22,33.07,33.22,67956.0,31.5511,31.6655,31.5225,31.6655,67956.0
2020-07-08 10:40:00,33.22,33.27,33.09,33.19,160776.0,31.6655,31.7132,31.5416,31.6369,160776.0
2020-07-08 10:50:00,33.19,33.27,33.17,33.24,172872.0,31.6369,31.7132,31.6178,31.6846,172872.0
2020-07-08 11:00:00,33.25,33.26,33.1,33.14,86287.0,31.6941,31.7036,31.5511,31.5892,86287.0
2020-07-08 11:10:00,33.13,33.18,33.09,33.14,68301.0,31.5797,31.6274,31.5416,31.5892,68301.0
2020-07-08 11:20:00,33.13,33.26,33.13,33.26,106093.0,31.5797,31.7036,31.5797,31.7036,106093.0
2020-07-08 11:30:00,33.26,33.37,33.22,33.26,187190.0,31.7036,31.8085,31.6655,31.7036,187190.0
2020-07-08 11:40:00,33.26,33.36,33.24,33.31,158463.0,31.7036,31.7989,31.6846,31.7513,158463.0
2020-07-08 11:50:00,33.3,33.34,33.21,33.3,53422.0,31.7417,31.7799,31.656,31.7417,53422.0
2020-07-08 12:00:00,33.3,33.33,33.16,33.28,122494.0,31.7417,31.7703,31.6083,31.7227,122494.0
2020-07-08 12:10:00,33.29,33.33,33.19,33.23,195532.0,31.7322,31.7703,31.6369,31.675,195532.0
2020-07-08 12:20:00,33.23,33.23,33.14,33.16,131422.0,31.675,31.675,31.5892,31.6083,131422.0
2020-07-08 12:30:00,33.15,33.23,33.07,33.08,297955.0,31.5988,31.675,31.5225,31.532,297955.0
2020-07-08 12:40:00,33.07,33.08,32.95,32.95,153721.0,31.5225,31.532,31.4081,31.4081,153721.0
2020-07-08 12:50:00,32.95,33.15,32.95,33.15,66584.0,31.4081,31.5988,31.4081,31.5988,66584.0
2020-07-08 13:00:00,33.14,33.14,33.04,33.05,58991.0,31.5892,31.5892,31.4939,31.5034,58991.0
2020-07-08 13:10:00,33.05,33.23,33.02,33.19,79521.0,31.5034,31.675,31.4749,31.6369,79521.0
2020-07-08 13:20:00,33.19,33.2,33.08,33.16,65421.0,31.6369,31.6464,31.532,31.6083,65421.0
2020-07-08 13:30:00,33.16,33.27,33.15,33.24,127797.0,31.6083,31.7132,31.5988,31.6846,127797.0
2020-07-08 13:40:00,33.23,33.26,33.2,33.23,83077.0,31.675,31.7036,31.6464,31.675,83077.0
2020-07-08 13:50:00,33.22,33.24,33.19,33.21,56329.0,31.6655,31.6846,31.6369,31.656,56329.0
2020-07-08 14:00:00,33.21,33.27,33.2,33.26,61450.0,31.656,31.7132,31.6464,31.7036,61450.0
2020-07-08 14:10:00,33.25,33.3,33.23,33.26,53753.0,31.6941,31.7417,31.675,31.7036,53753.0
2020-07-08 14:20:00,33.26,33.32,33.24,33.3,75456.0,31.7036,31.7608,31.6846,31.7417,75456.0
2020-07-08 14:30:00,33.3,33.32,33.23,33.32,56197.0,31.7417,31.7608,31.675,31.7608,56197.0
2020-07-08 14:40:00,33.31,33.38,33.31,33.38,77953.0,31.7513,31.818,31.7513,31.818,77953.0
2020-07-08 14:50:00,33.38,33.43,33.33,33.41,161215.0,31.818,31.8657,31.7703,31.8466,161215.0
2020-07-08 15:00:00,33.41,33.57,33.37,33.55,145664.0,31.8466,31.9991,31.8085,31.98,145664.0
2020-07-08 15:10:00,33.55,33.56,33.45,33.47,136485.0,31.98,31.9896,31.8847,31.9038,136485.0
2020-07-08 15:20:00,33.47,33.56,33.46,33.49,383634.0,31.9038,31.9896,31.8943,31.9229,383634.0
2020-07-08 15:30:00,33.49,33.65,33.48,33.62,206350.0,31.9229,32.0754,31.9133,32.0468,206350.0
2020-07-08 15:40:00,33.61,33.77,33.61,33.74,288600.0,32.0372,32.1898,32.0372,32.1612,288600.0
2020-07-08 15:50:00,33.75,33.91,33.72,33.88,848879.0,32.1707,32.3232,32.1421,32.2946,848879.0
2020-07-09 09:30:00,33.94,34.14,33.59,33.7,281775.0,32.3518,32.5424,32.0182,32.123,281775.0
2020-07-09 09:40:00,33.7,33.83,33.6,33.7,206530.0,32.123,32.2469,32.0277,32.123,206530.0
2020-07-09 09:50:00,33.7,34.2,33.7,34.2,180292.0,32.123,32.5996,32.123,32.5996,180292.0
2020-07-09 10:00:00,34.2,34.4,34.18,34.32,237400.0,32.5996,32.7903,32.5806,32.714,237400.0
2020-07-09 10:10:00,34.31,34.57,34.24,34.27,189621.0,32.7045,32.9523,32.6378,32.6664,189621.0
2020-07-09 10:20:00,34.26,34.4,34.23,34.37,114628.0,32.6568,32.7903,32.6282,32.7617,114628.0
2020-07-09 10:30:00,34.36,34.53,34.31,34.33,197298.0,32.7521,32.9142,32.7045,32.7236,197298.0
2020-07-09 10:40:00,34.32,34.32,34.01,34.02,223078.0,32.714,32.714,32.4185,32.4281,223078.0
2020-07-09 10:50:00,34.01,34.06,33.64,33.66,252194.0,32.4185,32.4662,32.0658,32.0849,252194.0
2020-07-09 11:00:00,33.66,33.83,33.59,33.81,169465.0,32.0849,32.2469,32.0182,32.2279,169465.0
2020-07-09 11:10:00,33.8,33.9,33.6,33.63,200206.0,32.2184,32.3137,32.0277,32.0563,200206.0
2020-07-09 11:20:00,33.63,34.02,33.63,34.02,153218.0,32.0563,32.4281,32.0563,32.4281,153218.0
2020-07-09 11:30:00,34.03,34.14,33.95,34.12,109727.0,32.4376,32.5424,32.3613,32.5234,109727.0
2020-07-09 11:40:00,34.12,34.25,34.07,34.21,137013.0,32.5234,32.6473,32.4757,32.6092,137013.0
2020-07-09 11:50:00,34.19,34.28,34.17,34.22,162159.0,32.5901,32.6759,32.571,32.6187,162159.0
2020-07-09 12:00:00,34.23,34.42,34.21,34.36,115736.0,32.6282,32.8093,32.6092,32.7521,115736.0
2020-07-09 12:10:00,34.36,34.42,34.33,34.36,123343.0,32.7521,32.8093,32.7236,32.7521,123343.0
2020-07-09 12:20:00,34.36,34.41,34.31,34.34,59888.0,32.7521,32.7998,32.7045,32.7331,59888.0
2020-07-09 12:30:00,34.34,34.47,34.32,34.45,51608.0,32.7331,32.857,32.714,32.8379,51608.0
2020-07-09 12:40:00,34.46,34.59,34.45,34.55,92419.0,32.8475,32.9714,32.8379,32.9333,92419.0
2020-07-09 12:50:00,34.54,34.65,34.52,34.64,82673.0,32.9237,33.0286,32.9047,33.019,82673.0
2020-07-09 13:00:00,34.64,34.81,34.6,34.81,78417.0,33.019,33.1811,32.9809,33.1811,78417.0
2020-07-09 13:10:00,34.82,34.89,34.73,34.81,146573.0,33.1906,33.2573,33.1048,33.1811,146573.0
2020-07-09 13:20:00,34.8,34.81,34.67,34.75,106841.0,33.1716,33.1811,33.0476,33.1239,106841.0
2020-07-09 13:30:00,34.75,34.81,34.72,34.81,51430.0,33.1239,33.1811,33.0953,33.1811,51430.0
2020-07-09 13:40:00,34.81,34.87,34.78,34.86,63050.0,33.1811,33.2383,33.1525,33.2287,63050.0
2020-07-09 13:50:00,34.85,34.92,34.84,34.88,75539.0,33.2192,33.2859,33.2097,33.2478,75539.0
2020-07-09 14:00:00,34.88,34.96,34.87,34.92,88496.0,33.2478,33.3241,33.2383,33.2859,88496.0
2020-07-09 14:10:00,34.91,34.98,34.9,34.95,56472.0,33.2764,33.3431,33.2669,33.3145,56472.0
2020-07-09 14:20:00,34.95,35.03,34.92,35.02,117564.0,33.3145,33.3908,33.2859,33.3813,117564.0
2020-07-09 14:30:00,35.02,35.03,34.88,34.89,92405.0,33.3813,33.3908,33.2478,33.2573,92405.0
2020-07-09 14:40:00,34.89,34.92,34.85,34.85,96096.0,33.2573,33.2859,33.2192,33.2192,96096.0
2020-07-09 14:50:00,34.85,34.85,34.67,34.69,160992.0,33.2192,33.2192,33.0476,33.0667,160992.0
2020-07-09 15:00:00,34.69,34.74,34.58,34.62,77825.0,33.0667,33.1144,32.9619,33.0,77825.0
2020-07-09 15:10:00,34.63,34.74,34.61,34.69,73425.0,33.0095,33.1144,32.9904,33.0667,73425.0
2020-07-09 15:20:00,34.68,34.74,34.63,34.67,135601.0,33.0572,33.1144,33.0095,33.0476,135601.0
2020-07-09 15:30:00,34.66,34.73,34.61,34.7,116923.0,33.0381,33.1048,32.9904,33.0762,116923.0
2020-07-09 15:40:00,34.7,34.84,34.63,34.79,144791.0,33.0762,33.2097,33.0095,33.162,144791.0
2020-07-09 15:50:00,34.78,34.78,34.59,34.72,611155.0,33.1525,33.1525,32.9714,33.0953,611155.0
2020-07-10 09:30:00,34.75,34.84,34.11,34.13,142447.0,33.1239,33.2097,32.5138,32.5329,142447.0
2020-07-10 09:40:00,34.15,34.5,34.14,34.41,96726.0,32.552,32.8856,32.5424,32.7998,96726.0
2020-07-10 09:50:00,34.43,34.52,34.34,34.49,64934.0,32.8189,32.9047,32.7331,32.8761,64934.0
2020-07-10 10:00:00,34.48,34.68,34.38,34.66,78135.0,32.8665,33.0572,32.7712,33.0381,78135.0
2020-07-10 10:10:00,34.65,34.86,34.6,34.61,51769.0,33.0286,33.2287,32.9809,32.9904,51769.0
2020-07-10 10:20:00,34.59,34.77,34.52,34.75,53574.0,32.9714,33.143,32.9047,33.1239,53574.0
2020-07-10 10:30:00,34.75,34.96,34.73,34.84,85201.0,33.1239,33.3241,33.1048,33.2097,85201.0
2020-07-10 10:40:00,34.85,34.99,34.8,34.84,48019.0,33.2192,33.3527,33.1716,33.2097,48019.0
2020-07-10 10:50:00,34.83,34.89,34.74,34.87,98027.0,33.2002,33.2573,33.1144,33.2383,98027.0
2020-07-10 11:00:00,34.87,34.88,34.75,34.79,103029.0,33.2383,33.2478,33.1239,33.162,103029.0
2020-07-10 11:10:00,34.8,34.83,34.67,34.67,36690.0,33.1716,33.2002,33.0476,33.0476,36690.0
2020-07-10 11:20:00,34.67,34.88,34.64,34.87,125182.0,33.0476,33.2478,33.019,33.2383,125182.0
2020-07-10 11:30:00,34.86,34.91,34.76,34.79,39976.0,33.2287,33.2764,33.1334,33.162,39976.0
2020-07-10 11:40:00,34.79,34.9,34.79,34.87,50140.0,33.162,33.2669,33.162,33.2383,50140.0
2020-07-10 11:50:00,34.87,34.93,34.79,34.84,48779.0,33.2383,33.2955,33.162,33.2097,48779.0
2020-07-10 12:00:00,34.86,34.94,34.81,34.94,40382.0,33.2287,33.305,33.1811,33.305,40382.0
2020-07-10 12:10:00,34.95,35.03,34.91,34.93,137160.0,33.3145,33.3908,33.2764,33.2955,137160.0
2020-07-10 12:20:00,34.94,34.96,34.86,34.86,42597.0,33.305,33.3241,33.2287,33.2287,42597.0
2020-07-10 12:30:00,34.86,34.87,34.78,34.86,71623.0,33.2287,33.2383,33.1525,33.2287,71623.0
2020-07-10 12:40:00,34.85,34.9,34.78,34.78,46353.0,33.2192,33.2669,33.1525,33.1525,46353.0
2020-07-10 12:50:00,34.79,34.86,34.78,34.86,30800.0,33.162,33.2287,33.1525,33.2287,30800.0
2020-07-10 13:00:00,34.86,34.87,34.83,34.87,35119.0,33.2287,33.2383,33.2002,33.2383,35119.0
2020-07-10 13:10:00,34.87,34.87,34.74,34.76,24610.0,33.2383,33.2383,33.1144,33.1334,24610.0
2020-07-10 13:20:00,34.76,34.89,34.76,34.89,33530.0,33.1334,33.2573,33.1334,33.2573,33530.0
2020-07-10 13:30:00,34.9,34.95,34.89,34.92,28069.0,33.2669,33.3145,33.2573,33.2859,28069.0
2020-07-10 13:40:00,34.93,34.98,34.92,34.98,40689.0,33.2955,33.3431,33.2859,33.3431,40689.0
2020-07-10 13:50:00,34.98,35.0,34.92,34.92,34276.0,33.3431,33.3622,33.2859,33.2859,34276.0
2020-07-10 14:00:00,34.91,34.95,34.91,34.91,43874.0,33.2764,33.3145,33.2764,33.2764,43874.0
2020-07-10 14:10:00,34.91,34.94,34.86,34.87,37275.0,33.2764,33.305,33.2287,33.2383,37275.0
2020-07-10 14:20:00,34.87,34.91,34.85,34.9,30423.0,33.2383,33.2764,33.2192,33.2669,30423.0
2020-07-10 14:30:00,34.9,34.97,34.89,34.96,31114.0,33.2669,33.3336,33.2573,33.3241,31114.0
2020-07-10 14:40:00,34.96,34.96,34.92,34.93,34571.0,33.3241,33.3241,33.2859,33.2955,34571.0
2020-07-10 14:50:00,34.93,34.99,34.92,34.96,45720.0,33.2955,33.3527,33.2859,33.3241,45720.0
2020-07-10 15:00:00,34.95,35.02,34.9,34.99,50755.0,33.3145,33.3813,33.2669,33.3527,50755.0
2020-07-10 15:10:00,34.99,35.02,34.95,34.98,65778.0,33.3527,33.3813,33.3145,33.3431,65778.0
2020-07-10 15:20:00,34.98,35.0,34.94,34.98,47710.0,33.3431,33.3622,33.305,33.3431,47710.0
2020-07-10 15:30:00,34.98,35.04,34.86,34.9,128684.0,33.3431,33.4003,33.2287,33.2669,128684.0
2020-07-10 15:40:00,34.91,34.91,34.79,34.89,113611.0,33.2764,33.2764,33.162,33.2573,113611.0
2020-07-10 15:50:00,34.87,34.94,34.84,34.89,358810.0,33.2383,33.305,33.2097,33.2573,358810.0
2020-07-13 09:30:00,35.07,35.24,34.77,34.77,83992.0,33.4289,33.591,33.143,33.143,83992.0
2020-07-13 09:40:00,34.78,34.89,34.67,34.8,71313.0,33.1525,33.2573,33.0476,33.1716,71313.0
2020-07-13 09:50:00,34.79,34.98,34.16,34.78,250899.0,33.162,33.3431,32.5615,33.1525,250899.0
2020-07-13 10:00:00,34.77,34.84,34.61,34.84,66142.0,33.143,33.2097,32.9904,33.2097,66142.0
2020-07-13 10:10:00,34.83,34.87,34.65,34.7,66733.0,33.2002,33.2383,33.0286,33.0762,66733.0
2020-07-13 10:20:00,34.69,34.93,34.67,34.93,151550.0,33.0667,33.2955,33.0476,33.2955,151550.0
2020-07-13 10:30:00,34.93,34.94,34.73,34.76,31726.0,33.2955,33.305,33.1048,33.1334,31726.0
2020-07-13 10:40:00,34.75,34.87,34.74,34.84,64836.0,33.1239,33.2383,33.1144,33.2097,64836.0
2020-07-13 10:50:00,34.83,35.01,34.79,35.01,40102.0,33.2002,33.3717,33.162,33.3717,40102.0
2020-07-13 11:00:00,35.01,35.09,34.96,34.99,36474.0,33.3717,33.448,33.3241,33.3527,36474.0
2020-07-13 11:10:00,35.0,35.06,34.98,35.04,32955.0,33.3622,33.4194,33.3431,33.4003,32955.0
2020-07-13 11:20:00,35.04,35.08,34.99,35.06,34373.0,33.4003,33.4385,33.3527,33.4194,34373.0
2020-07-13 11:30:00,35.06,35.08,34.98,35.01,34802.0,33.4194,33.4385,33.3431,33.3717,34802.0
2020-07-13 11:40:00,35.0,35.02,34.92,35.0,31640.0,33.3622,33.3813,33.2859,33.3622,31640.0
2020-07-13 11:50:00,35.0,35.0,34.92,34.94,56494.0,33.3622,33.3622,33.2859,33.305,56494.0
2020-07-13 12:00:00,34.95,34.99,34.9,34.91,42363.0,33.3145,33.3527,33.2669,33.2764,42363.0
2020-07-13 12:10:00,34.91,34.93,34.87,34.9,40181.0,33.2764,33.2955,33.2383,33.2669,40181.0
2020-07-13 12:20:00,34.89,34.9,34.83,34.84,29502.0,33.2573,33.2669,33.2002,33.2097,29502.0
2020-07-13 12:30:00,34.83,34.89,34.79,34.88,47794.0,33.2002,33.2573,33.162,33.2478,47794.0
2020-07-13 12:40:00,34.88,34.9,34.83,34.86,19273.0,33.2478,33.2669,33.2002,33.2287,19273.0
2020-07-13 12:50:00,34.86,34.89,34.84,34.87,32474.0,33.2287,33.2573,33.2097,33.2383,32474.0
2020-07-13 13:00:00,34.87,34.87,34.79,34.82,25573.0,33.2383,33.2383,33.162,33.1906,25573.0
2020-07-13 13:10:00,34.83,35.0,34.82,34.98,17426.0,33.2002,33.3622,33.1906,33.3431,17426.0
2020-07-13 13:20:00,34.97,35.01,34.92,34.93,16665.0,33.3336,33.3717,33.2859,33.2955,16665.0
2020-07-13 13:30:00,34.93,34.97,34.81,34.86,91825.0,33.2955,33.3336,33.1811,33.2287,91825.0
2020-07-13 13:40:00,34.85,34.93,34.85,34.87,33766.0,33.2192,33.2955,33.2192,33.2383,33766.0
2020-07-13 13:50:00,34.89,34.9,34.84,34.85,213376.0,33.2573,33.2669,33.2097,33.2192,213376.0
2020-07-13 14:00:00,34.84,34.85,34.69,34.72,108336.0,33.2097,33.2192,33.0667,33.0953,108336.0
2020-07-13 14:10:00,34.71,34.76,34.68,34.73,47096.0,33.0858,33.1334,33.0572,33.1048,47096.0
2020-07-13 14:20:00,34.72,34.74,34.46,34.48,106448.0,33.0953,33.1144,32.8475,32.8665,106448.0
2020-07-13 14:30:00,34.48,34.54,34.47,34.52,90536.0,32.8665,32.9237,32.857,32.9047,90536.0
2020-07-13 14:40:00,34.52,34.65,34.51,34.64,50779.0,32.9047,33.0286,32.8951,33.019,50779.0
2020-07-13 14:50:00,34.63,34.68,34.6,34.66,54096.0,33.0095,33.0572,32.9809,33.0381,54096.0
2020-07-13 15:00:00,34.66,34.67,34.46,34.55,248902.0,33.0381,33.0476,32.8475,32.9333,248902.0
2020-07-13 15:10:00,34.54,34.54,34.36,34.39,55131.0,32.9237,32.9237,32.7521,32.7807,55131.0
2020-07-13 15:20:00,34.39,34.42,34.27,34.28,59480.0,32.7807,32.8093,32.6664,32.6759,59480.0
2020-07-13 15:30:00,34.27,34.3,34.12,34.21,135079.0,32.6664,32.695,32.5234,32.6092,135079.0
2020-07-13 15:40:00,34.2,34.33,34.15,34.17,145060.0,32.5996,32.7236,32.552,32.571,145060.0
2020-07-13 15:50:00,34.16,34.22,34.11,34.18,634385.0,32.5615,32.6187,32.5138,32.5806,634385.0
2020-07-14 09:30:00,34.05,34.28,34.01,34.2,54810.0,32.4567,32.6759,32.4185,32.5996,54810.0
2020-07-14 09:40:00,34.19,34.38,34.11,34.22,41070.0,32.5901,32.7712,32.5138,32.6187,41070.0
2020-07-14 09:50:00,34.24,34.37,34.07,34.34,39464.0,32.6378,32.7617,32.4757,32.7331,39464.0
2020-07-14 10:00:00,34.31,34.34,34.05,34.06,27821.0,32.7045,32.7331,32.4567,32.4662,27821.0
2020-07-14 10:10:00,34.08,34.17,34.01,34.12,40500.0,32.4852,32.571,32.4185,32.5234,40500.0
2020-07-14 10:20:00,34.1,34.2,34.1,34.19,22624.0,32.5043,32.5996,32.5043,32.5901,22624.0
2020-07-14 10:30:00,34.2,34.37,34.2,34.27,30569.0,32.5996,32.7617,32.5996,32.6664,30569.0
2020-07-14 10:40:00,34.27,34.42,34.26,34.37,25721.0,32.6664,32.8093,32.6568,32.7617,25721.0
2020-07-14 10:50:00,34.37,34.48,34.35,34.41,32354.0,32.7617,32.8665,32.7426,32.7998,32354.0
2020-07-14 11:00:00,34.41,34.52,34.34,34.45,56268.0,32.7998,32.9047,32.7331,32.8379,56268.0
2020-07-14 11:10:00,34.45,34.47,34.3,34.37,31125.0,32.8379,32.857,32.695,32.7617,31125.0
2020-07-14 11:20:00,34.35,34.4,34.3,34.31,23002.0,32.7426,32.7903,32.695,32.7045,23002.0
2020-07-14 11:30:00,34.31,34.42,34.26,34.36,51864.0,32.7045,32.8093,32.6568,32.7521,51864.0
2020-07-14 11:40:00,34.34,34.47,34.33,34.39,27630.0,32.7331,32.857,32.7236,32.7807,27630.0
2020-07-14 11:50:00,34.39,34.39,34.28,34.33,30865.0,32.7807,32.7807,32.6759,32.7236,30865.0
2020-07-14 12:00:00,34.33,34.35,34.26,34.28,28721.0,32.7236,32.7426,32.6568,32.6759,28721.0
2020-07-14 12:10:00,34.28,34.42,34.24,34.41,29349.0,32.6759,32.8093,32.6378,32.7998,29349.0
2020-07-14 12:20:00,34.42,34.45,34.36,34.37,54595.0,32.8093,32.8379,32.7521,32.7617,54595.0
2020-07-14 12:30:00,34.38,34.43,34.35,34.36,15824.0,32.7712,32.8189,32.7426,32.7521,15824.0
2020-07-14 12:40:00,34.37,34.4,34.34,34.39,25139.0,32.7617,32.7903,32.7331,32.7807,25139.0
2020-07-14 12:50:00,34.39,34.39,34.28,34.3,19021.0,32.7807,32.7807,32.6759,32.695,19021.0
2020-07-14 13:00:00,34.3,34.32,34.25,34.27,16790.0,32.695,32.714,32.6473,32.6664,16790.0
2020-07-14 13:10:00,34.26,34.31,34.26,34.28,25048.0,32.6568,32.7045,32.6568,32.6759,25048.0
2020-07-14 13:20:00,34.27,34.35,34.27,34.33,46335.0,32.6664,32.7426,32.6664,32.7236,46335.0
2020-07-14 13:30:00,34.32,34.39,34.3,34.39,40231.0,32.714,32.7807,32.695,32.7807,40231.0
2020-07-14 13:40:00,34.39,34.43,34.36,34.37,67649.0,32.7807,32.8189,32.7521,32.7617,67649.0
2020-07-14 13:50:00,34.37,34.39,34.25,34.31,78578.0,32.7617,32.7807,32.6473,32.7045,78578.0
2020-07-14 14:00:00,34.31,34.42,34.27,34.34,57648.0,32.7045,32.8093,32.6664,32.7331,57648.0
2020-07-14 14:10:00,34.35,34.45,34.34,34.43,52914.0,32.7426,32.8379,32.7331,32.8189,52914.0
2020-07-14 14:20:00,34.44,34.46,34.37,34.39,50479.0,32.8284,32.8475,32.7617,32.7807,50479.0
2020-07-14 14:30:00,34.4,34.41,34.27,34.29,50063.0,32.7903,32.7998,32.6664,32.6854,50063.0
2020-07-14 14:40:00,34.29,34.39,34.26,34.29,45208.0,32.6854,32.7807,32.6568,32.6854,45208.0
2020-07-14 14:50:00,34.28,34.39,34.28,34.36,41199.0,32.6759,32.7807,32.6759,32.7521,41199.0
2020-07-14 15:00:00,34.36,34.39,34.2,34.21,84623.0,32.7521,32.7807,32.5996,32.6092,84623.0
2020-07-14 15:10:00,34.2,34.25,34.13,34.16,61975.0,32.5996,32.6473,32.5329,32.5615,61975.0
2020-07-14 15:20:00,34.16,34.36,34.15,34.32,75906.0,32.5615,32.7521,32.552,32.714,75906.0
2020-07-14 15:30:00,34.33,34.38,34.29,34.36,63739.0,32.7236,32.7712,32.6854,32.7521,63739.0
2020-07-14 15:40:00,34.35,34.49,34.34,34.46,81998.0,32.7426,32.8761,32.7331,32.8475,81998.0
2020-07-14 15:50:00,34.46,34.57,34.45,34.48,335827.0,32.8475,32.9523,32.8379,32.8665,335827.0
2020-07-15 09:30:00,35.26,35.34,34.74,34.74,92063.0,33.61,33.6863,33.1144,33.1144,92063.0
2020-07-15 09:40:00,34.74,34.85,34.65,34.78,68816.0,33.1144,33.2192,33.0286,33.1525,68816.0
2020-07-15 09:50:00,34.78,34.84,34.71,34.75,50622.0,33.1525,33.2097,33.0858,33.1239,50622.0
2020-07-15 10:00:00,34.76,34.77,34.57,34.7,49075.0,33.1334,33.143,32.9523,33.0762,49075.0
2020-07-15 10:10:00,34.69,34.88,34.62,34.87,30437.0,33.0667,33.2478,33.0,33.2383,30437.0
2020-07-15 10:20:00,34.88,34.93,34.86,34.91,30101.0,33.2478,33.2955,33.2287,33.2764,30101.0
2020-07-15 10:30:00,34.9,34.97,34.89,34.92,52741.0,33.2669,33.3336,33.2573,33.2859,52741.0
2020-07-15 10:40:00,34.92,34.96,34.85,34.89,42035.0,33.2859,33.3241,33.2192,33.2573,42035.0
2020-07-15 10:50:00,34.9,34.94,34.83,34.87,22743.0,33.2669,33.305,33.2002,33.2383,22743.0
2020-07-15 11:00:00,34.88,34.9,34.69,34.73,26410.0,33.2478,33.2669,33.0667,33.1048,26410.0
2020-07-15 11:10:00,34.74,34.77,34.68,34.7,12317.0,33.1144,33.143,33.0572,33.0762,12317.0
2020-07-15 11:20:00,34.69,34.71,34.57,34.7,16954.0,33.0667,33.0858,32.9523,33.0762,16954.0
2020-07-15 11:30:00,34.7,34.75,34.64,34.64,33199.0,33.0762,33.1239,33.019,33.019,33199.0
2020-07-15 11:40:00,34.63,34.71,34.6,34.64,21704.0,33.0095,33.0858,32.9809,33.019,21704.0
2020-07-15 11:50:00,34.62,34.7,34.6,34.6,39098.0,33.0,33.0762,32.9809,32.9809,39098.0
2020-07-15 12:00:00,34.61,34.64,34.56,34.6,36696.0,32.9904,33.019,32.9428,32.9809,36696.0
2020-07-15 12:10:00,34.59,34.69,34.55,34.69,23433.0,32.9714,33.0667,32.9333,33.0667,23433.0
2020-07-15 12:20:00,34.69,34.76,34.67,34.75,37019.0,33.0667,33.1334,33.0476,33.1239,37019.0
2020-07-15 12:30:00,34.74,34.75,34.58,34.6,49048.0,33.1144,33.1239,32.9619,32.9809,49048.0
2020-07-15 12:40:00,34.59,34.73,34.58,34.73,72536.0,32.9714,33.1048,32.9619,33.1048,72536.0
2020-07-15 12:50:00,34.73,34.82,34.73,34.8,13739.0,33.1048,33.1906,33.1048,33.1716,13739.0
2020-07-15 13:00:00,34.8,34.85,34.75,34.83,31209.0,33.1716,33.2192,33.1239,33.2002,31209.0
2020-07-15 13:10:00,34.84,34.87,34.79,34.8,18836.0,33.2097,33.2383,33.162,33.1716,18836.0
2020-07-15 13:20:00,34.8,34.82,34.79,34.82,25307.0,33.1716,33.1906,33.162,33.1906,25307.0
2020-07-15 13:30:00,34.82,34.88,34.81,34.88,14712.0,33.1906,33.2478,33.1811,33.2478,14712.0
2020-07-15 13:40:00,34.88,34.9,34.86,34.86,12412.0,33.2478,33.2669,33.2287,33.2287,12412.0
2020-07-15 13:50:00,34.87,34.89,34.79,34.82,31210.0,33.2383,33.2573,33.162,33.1906,31210.0
2020-07-15 14:00:00,34.82,34.94,34.79,34.9,21198.0,33.1906,33.305,33.162,33.2669,21198.0
2020-07-15 14:10:00,34.9,34.95,34.9,34.94,17677.0,33.2669,33.3145,33.2669,33.305,17677.0
2020-07-15 14:20:00,34.94,34.99,34.91,34.98,30357.0,33.305,33.3527,33.2764,33.3431,30357.0
2020-07-15 14:30:00,34.98,35.0,34.96,34.98,32054.0,33.3431,33.3622,33.3241,33.3431,32054.0
2020-07-15 14:40:00,34.99,35.04,34.98,35.03,44779.0,33.3527,33.4003,33.3431,33.3908,44779.0
2020-07-15 14:50:00,35.03,35.03,34.87,34.92,35727.0,33.3908,33.3908,33.2383,33.2859,35727.0
2020-07-15 15:00:00,34.92,34.98,34.9,34.94,18746.0,33.2859,33.3431,33.2669,33.305,18746.0
2020-07-15 15:10:00,34.91,34.99,34.9,34.98,19899.0,33.2764,33.3527,33.2669,33.3431,19899.0
2020-07-15 15:20:00,34.98,35.09,34.97,35.07,38662.0,33.3431,33.448,33.3336,33.4289,38662.0
2020-07-15 15:30:00,35.08,35.14,35.05,35.12,31373.0,33.4385,33.4956,33.4099,33.4766,31373.0
2020-07-15 15:40:00,35.11,35.13,35.05,35.09,71245.0,33.4671,33.4861,33.4099,33.448,71245.0
2020-07-15 15:50:00,35.1,35.11,34.97,34.99,225960.0,33.4575,33.4671,33.3336,33.3527,225960.0
2020-07-16 09:30:00,34.65,34.74,34.37,34.59,53708.0,33.0286,33.1144,32.7617,32.9714,53708.0
2020-07-16 09:40:00,34.61,34.63,34.41,34.63,21661.0,32.9904,33.0095,32.7998,33.0095,21661.0
2020-07-16 09:50:00,34.62,34.74,34.6,34.67,21222.0,33.0,33.1144,32.9809,33.0476,21222.0
2020-07-16 10:00:00,34.68,34.74,34.57,34.63,29985.0,33.0572,33.1144,32.9523,33.0095,29985.0
2020-07-16 10:10:00,34.63,34.67,34.59,34.63,53007.0,33.0095,33.0476,32.9714,33.0095,53007.0
2020-07-16 10:20:00,34.63,34.72,34.57,34.7,30501.0,33.0095,33.0953,32.9523,33.0762,30501.0
2020-07-16 10:30:00,34.69,34.75,34.68,34.73,15238.0,33.0667,33.1239,33.0572,33.1048,15238.0
2020-07-16 10:40:00,34.74,34.78,34.67,34.68,24707.0,33.1144,33.1525,33.0476,33.0572,24707.0
2020-07-16 10:50:00,34.69,34.77,34.66,34.71,22863.0,33.0667,33.143,33.0381,33.0858,22863.0
2020-07-16 11:00:00,34.72,34.75,34.62,34.64,16586.0,33.0953,33.1239,33.0,33.019,16586.0
2020-07-16 11:10:00,34.63,34.74,34.62,34.72,17193.0,33.0095,33.1144,33.0,33.0953,17193.0
2020-07-16 11:20:00,34.71,34.76,34.68,34.75,21321.0,33.0858,33.1334,33.0572,33.1239,21321.0
2020-07-16 11:30:00,34.75,34.76,34.68,34.71,16044.0,33.1239,33.1334,33.0572,33.0858,16044.0
2020-07-16 11:40:00,34.71,34.72,34.66,34.68,14368.0,33.0858,33.0953,33.0381,33.0572,14368.0
2020-07-16 11:50:00,34.7,34.71,34.65,34.65,19630.0,33.0762,33.0858,33.0286,33.0286,19630.0
2020-07-16 12:00:00,34.65,34.66,34.58,34.64,15766.0,33.0286,33.0381,32.9619,33.019,15766.0
2020-07-16 12:10:00,34.64,34.65,34.55,34.58,15435.0,33.019,33.0286,32.9333,32.9619,15435.0
2020-07-16 12:20:00,34.57,34.65,34.55,34.63,48259.0,32.9523,33.0286,32.9333,33.0095,48259.0
2020-07-16 12:30:00,34.63,34.65,34.55,34.58,18252.0,33.0095,33.0286,32.9333,32.9619,18252.0
2020-07-16 12:40:00,34.59,34.62,34.52,34.53,13766.0,32.9714,33.0,32.9047,32.9142,13766.0
2020-07-16 12:50:00,34.53,34.56,34.49,34.5,20695.0,32.9142,32.9428,32.8761,32.8856,20695.0
2020-07-16 13:00:00,34.5,34.56,34.5,34.55,12272.0,32.8856,32.9428,32.8856,32.9333,12272.0
2020-07-16 13:10:00,34.54,34.58,34.53,34.53,15025.0,32.9237,32.9619,32.9142,32.9142,15025.0
2020-07-16 13:20:00,34.54,34.59,34.46,34.59,34137.0,32.9237,32.9714,32.8475,32.9714,34137.0
2020-07-16 13:30:00,34.58,34.58,34.5,34.51,17368.0,32.9619,32.9619,32.8856,32.8951,17368.0
2020-07-16 13:40:00,34.52,34.54,34.49,34.54,29434.0,32.9047,32.9237,32.8761,32.9237,29434.0
2020-07-16 13:50:00,34.53,34.57,34.48,34.5,25102.0,32.9142,32.9523,32.8665,32.8856,25102.0
2020-07-16 14:00:00,34.49,34.54,34.48,34.52,29334.0,32.8761,32.9237,32.8665,32.9047,29334.0
2020-07-16 14:10:00,34.52,34.59,34.52,34.58,14306.0,32.9047,32.9714,32.9047,32.9619,14306.0
2020-07-16 14:20:00,34.58,34.62,34.58,34.62,9394.0,32.9619,33.0,32.9619,33.0,9394.0
2020-07-16 14:30:00,34.61,34.62,34.57,34.59,19473.0,32.9904,33.0,32.9523,32.9714,19473.0
2020-07-16 14:40:00,34.59,34.61,34.47,34.47,15597.0,32.9714,32.9904,32.857,32.857,15597.0
2020-07-16 14:50:00,34.47,34.53,34.46,34.49,21746.0,32.857,32.9142,32.8475,32.8761,21746.0
2020-07-16 15:00:00,34.51,34.55,34.47,34.53,21764.0,32.8951,32.9333,32.857,32.9142,21764.0
2020-07-16 15:10:00,34.53,34.58,34.49,34.57,23543.0,32.9142,32.9619,32.8761,32.9523,23543.0
2020-07-16 15:20:00,34.57,34.62,34.52,34.62,33671.0,32.9523,33.0,32.9047,33.0,33671.0
2020-07-16 15:30:00,34.61,34.66,34.57,34.65,38726.0,32.9904,33.0381,32.9523,33.0286,38726.0
2020-07-16 15:40:00,34.64,34.66,34.58,34.59,66561.0,33.019,33.0381,32.9619,32.9714,66561.0
2020-07-16 15:50:00,34.59,34.72,34.56,34.68,182710.0,32.9714,33.0953,32.9428,33.0572,182710.0
2020-07-17 09:30:00,34.68,34.83,34.68,34.74,16436.0,33.0572,33.2002,33.0572,33.1144,16436.0
2020-07-17 09:40:00,34.73,34.9,34.72,34.85,40077.0,33.1048,33.2669,33.0953,33.2192,40077.0
2020-07-17 09:50:00,34.86,34.93,34.81,34.91,17474.0,33.2287,33.2955,33.1811,33.2764,17474.0
2020-07-17 10:00:00,34.91,34.93,34.73,34.78,20843.0,33.2764,33.2955,33.1048,33.1525,20843.0
2020-07-17 10:10:00,34.77,34.82,34.75,34.76,8239.0,33.143,33.1906,33.1239,33.1334,8239.0
2020-07-17 10:20:00,34.76,34.79,34.65,34.69,13835.0,33.1334,33.162,33.0286,33.0667,13835.0
2020-07-17 10:30:00,34.69,34.71,34.61,34.69,22493.0,33.0667,33.0858,32.9904,33.0667,22493.0
2020-07-17 10:40:00,34.67,34.71,34.64,34.71,15183.0,33.0476,33.0858,33.019,33.0858,15183.0
2020-07-17 10:50:00,34.71,34.8,34.7,34.76,40619.0,33.0858,33.1716,33.0762,33.1334,40619.0
2020-07-17 11:00:00,34.77,34.84,34.76,34.82,26069.0,33.143,33.2097,33.1334,33.1906,26069.0
2020-07-17 11:10:00,34.81,34.87,34.81,34.83,19885.0,33.1811,33.2383,33.1811,33.2002,19885.0
2020-07-17 11:20:00,34.83,34.87,34.81,34.86,21977.0,33.2002,33.2383,33.1811,33.2287,21977.0
2020-07-17 11:30:00,34.87,34.88,34.83,34.87,33709.0,33.2383,33.2478,33.2002,33.2383,33709.0
2020-07-17 11:40:00,34.88,34.88,34.83,34.86,9889.0,33.2478,33.2478,33.2002,33.2287,9889.0
2020-07-17 11:50:00,34.84,34.88,34.83,34.85,24946.0,33.2097,33.2478,33.2002,33.2192,24946.0
2020-07-17 12:00:00,34.86,34.92,34.84,34.91,36122.0,33.2287,33.2859,33.2097,33.2764,36122.0
2020-07-17 12:10:00,34.9,34.94,34.85,34.86,26104.0,33.2669,33.305,33.2192,33.2287,26104.0
2020-07-17 12:20:00,34.84,34.88,34.82,34.88,31503.0,33.2097,33.2478,33.1906,33.2478,31503.0
2020-07-17 12:30:00,34.89,34.9,34.85,34.85,15701.0,33.2573,33.2669,33.2192,33.2192,15701.0
2020-07-17 12:40:00,34.85,34.93,34.81,34.89,147368.0,33.2192,33.2955,33.1811,33.2573,147368.0
2020-07-17 12:50:00,34.9,34.95,34.87,34.88,43560.0,33.2669,33.3145,33.2383,33.2478,43560.0
2020-07-17 13:00:00,34.88,34.91,34.88,34.9,8601.0,33.2478,33.2764,33.2478,33.2669,8601.0
2020-07-17 13:10:00,34.91,34.96,34.9,34.93,34249.0,33.2764,33.3241,33.2669,33.2955,34249.0
2020-07-17 13:20:00,34.93,35.01,34.92,34.98,29468.0,33.2955,33.3717,33.2859,33.3431,29468.0
2020-07-17 13:30:00,34.98,35.0,34.95,34.97,9095.0,33.3431,33.3622,33.3145,33.3336,9095.0
2020-07-17 13:40:00,34.98,35.02,34.98,34.99,27060.0,33.3431,33.3813,33.3431,33.3527,27060.0
2020-07-17 13:50:00,34.99,35.03,34.97,34.99,55697.0,33.3527,33.3908,33.3336,33.3527,55697.0
2020-07-17 14:00:00,34.99,35.02,34.98,35.0,24195.0,33.3527,33.3813,33.3431,33.3622,24195.0
2020-07-17 14:10:00,35.0,35.13,34.99,35.11,47995.0,33.3622,33.4861,33.3527,33.4671,47995.0
2020-07-17 14:20:00,35.11,35.14,35.07,35.08,44808.0,33.4671,33.4956,33.4289,33.4385,44808.0
2020-07-17 14:30:00,35.08,35.1,35.04,35.07,20584.0,33.4385,33.4575,33.4003,33.4289,20584.0
2020-07-17 14:40:00,35.06,35.11,35.03,35.09,22441.0,33.4194,33.4671,33.3908,33.448,22441.0
2020-07-17 14:50:00,35.1,35.11,35.07,35.08,44794.0,33.4575,33.4671,33.4289,33.4385,44794.0
2020-07-17 15:00:00,35.07,35.09,35.01,35.05,26065.0,33.4289,33.448,33.3717,33.4099,26065.0
2020-07-17 15:10:00,35.04,35.04,34.98,35.0,29970.0,33.4003,33.4003,33.3431,33.3622,29970.0
2020-07-17 15:20:00,34.98,35.1,34.98,35.08,46530.0,33.3431,33.4575,33.3431,33.4385,46530.0
2020-07-17 15:30:00,35.07,35.08,34.99,34.99,76791.0,33.4289,33.4385,33.3527,33.3527,76791.0
2020-07-17 15:40:00,35.0,35.01,34.96,34.98,87982.0,33.3622,33.3717,33.3241,33.3431,87982.0
2020-07-17 15:50:00,34.98,35.02,34.96,34.96,144792.0,33.3431,33.3813,33.3241,33.3241,144792.0
2020-07-20 09:30:00,34.96,35.15,34.96,35.11,27380.0,33.3241,33.5052,33.3241,33.4671,27380.0
2020-07-20 09:40:00,35.07,35.16,35.04,35.08,27839.0,33.4289,33.5147,33.4003,33.4385,27839.0
2020-07-20 09:50:00,35.09,35.12,35.0,35.09,20260.0,33.448,33.4766,33.3622,33.448,20260.0
2020-07-20 10:00:00,35.08,35.16,35.03,35.09,20435.0,33.4385,33.5147,33.3908,33.448,20435.0
2020-07-20 10:10:00,35.09,35.12,35.02,35.06,13631.0,33.448,33.4766,33.3813,33.4194,13631.0
2020-07-20 10:20:00,35.08,35.11,35.03,35.11,45691.0,33.4385,33.4671,33.3908,33.4671,45691.0
2020-07-20 10:30:00,35.12,35.17,35.11,35.15,19564.0,33.4766,33.5242,33.4671,33.5052,19564.0
2020-07-20 10:40:00,35.15,35.16,35.06,35.06,32873.0,33.5052,33.5147,33.4194,33.4194,32873.0
2020-07-20 10:50:00,35.07,35.09,35.01,35.02,20222.0,33.4289,33.448,33.3717,33.3813,20222.0
2020-07-20 11:00:00,35.02,35.03,34.98,35.01,25311.0,33.3813,33.3908,33.3431,33.3717,25311.0
2020-07-20 11:10:00,35.01,35.03,34.97,35.01,15827.0,33.3717,33.3908,33.3336,33.3717,15827.0
2020-07-20 11:20:00,35.03,35.05,34.97,34.98,26877.0,33.3908,33.4099,33.3336,33.3431,26877.0
2020-07-20 11:30:00,34.98,35.01,34.96,35.01,32827.0,33.3431,33.3717,33.3241,33.3717,32827.0
2020-07-20 11:40:00,35.0,35.1,34.99,35.1,27862.0,33.3622,33.4575,33.3527,33.4575,27862.0
2020-07-20 11:50:00,35.1,35.13,35.05,35.09,27112.0,33.4575,33.4861,33.4099,33.448,27112.0
2020-07-20 12:00:00,35.09,35.09,35.02,35.03,15515.0,33.448,33.448,33.3813,33.3908,15515.0
2020-07-20 12:10:00,35.02,35.04,35.01,35.02,19273.0,33.3813,33.4003,33.3717,33.3813,19273.0
2020-07-20 12:20:00,35.02,35.04,34.98,34.99,33175.0,33.3813,33.4003,33.3431,33.3527,33175.0
2020-07-20 12:30:00,34.99,34.99,34.95,34.97,28646.0,33.3527,33.3527,33.3145,33.3336,28646.0
2020-07-20 12:40:00,34.95,34.99,34.95,34.97,18095.0,33.3145,33.3527,33.3145,33.3336,18095.0
2020-07-20 12:50:00,34.97,34.99,34.95,34.98,20417.0,33.3336,33.3527,33.3145,33.3431,20417.0
2020-07-20 13:00:00,34.98,35.0,34.97,34.98,18123.0,33.3431,33.3622,33.3336,33.3431,18123.0
2020-07-20 13:10:00,34.99,35.01,34.98,34.99,38470.0,33.3527,33.3717,33.3431,33.3527,38470.0
2020-07-20 13:20:00,35.0,35.01,34.97,34.97,16473.0,33.3622,33.3717,33.3336,33.3336,16473.0
2020-07-20 13:30:00,34.97,35.0,34.97,35.0,12230.0,33.3336,33.3622,33.3336,33.3622,12230.0
2020-07-20 13:40:00,35.0,35.1,35.0,35.04,27609.0,33.3622,33.4575,33.3622,33.4003,27609.0
2020-07-20 13:50:00,35.04,35.06,35.02,35.04,24410.0,33.4003,33.4194,33.3813,33.4003,24410.0
2020-07-20 14:00:00,35.04,35.04,35.0,35.03,20996.0,33.4003,33.4003,33.3622,33.3908,20996.0
2020-07-20 14:10:00,35.04,35.04,35.02,35.03,16681.0,33.4003,33.4003,33.3813,33.3908,16681.0
2020-07-20 14:20:00,35.04,35.05,34.98,35.0,59242.0,33.4003,33.4099,33.3431,33.3622,59242.0
2020-07-20 14:30:00,35.0,35.01,34.98,34.99,22569.0,33.3622,33.3717,33.3431,33.3527,22569.0
2020-07-20 14:40:00,34.99,35.0,34.98,34.99,20877.0,33.3527,33.3622,33.3431,33.3527,20877.0
2020-07-20 14:50:00,35.0,35.0,34.97,34.97,28534.0,33.3622,33.3622,33.3336,33.3336,28534.0
2020-07-20 15:00:00,34.98,35.0,34.97,34.98,16162.0,33.3431,33.3622,33.3336,33.3431,16162.0
2020-07-20 15:10:00,34.98,35.0,34.96,35.0,27211.0,33.3431,33.3622,33.3241,33.3622,27211.0
2020-07-20 15:20:00,34.99,35.01,34.97,35.0,47267.0,33.3527,33.3717,33.3336,33.3622,47267.0
2020-07-20 15:30:00,35.0,35.01,34.97,34.99,74088.0,33.3622,33.3717,33.3336,33.3527,74088.0
2020-07-20 15:40:00,34.98,35.03,34.98,35.01,120843.0,33.3431,33.3908,33.3431,33.3717,120843.0
2020-07-20 15:50:00,35.02,35.04,34.98,35.0,252072.0,33.3813,33.4003,33.3431,33.3622,252072.0
2020-07-21 09:30:00,35.16,35.39,35.16,35.21,53649.0,33.5147,33.7339,33.5147,33.5624,53649.0
2020-07-21 09:40:00,35.23,35.24,35.12,35.23,40180.0,33.5814,33.591,33.4766,33.5814,40180.0
2020-07-21 09:50:00,35.25,35.31,35.21,35.31,19843.0,33.6005,33.6577,33.5624,33.6577,19843.0
2020-07-21 10:00:00,35.31,35.54,35.3,35.46,77054.0,33.6577,33.8769,33.6482,33.8007,77054.0
2020-07-21 10:10:00,35.46,35.53,35.45,35.49,42785.0,33.8007,33.8674,33.7911,33.8293,42785.0
2020-07-21 10:20:00,35.5,35.63,35.48,35.61,91993.0,33.8388,33.9627,33.8197,33.9437,91993.0
2020-07-21 10:30:00,35.62,35.67,35.59,35.61,87400.0,33.9532,34.0008,33.9246,33.9437,87400.0
2020-07-21 10:40:00,35.6,35.65,35.56,35.62,43225.0,33.9341,33.9818,33.896,33.9532,43225.0
2020-07-21 10:50:00,35.62,35.66,35.61,35.65,37699.0,33.9532,33.9913,33.9437,33.9818,37699.0
2020-07-21 11:00:00,35.65,35.66,35.61,35.65,41245.0,33.9818,33.9913,33.9437,33.9818,41245.0
2020-07-21 11:10:00,35.65,35.83,35.62,35.82,81646.0,33.9818,34.1534,33.9532,34.1438,81646.0
2020-07-21 11:20:00,35.82,35.88,35.81,35.87,35526.0,34.1438,34.201,34.1343,34.1915,35526.0
2020-07-21 11:30:00,35.87,35.88,35.82,35.86,71271.0,34.1915,34.201,34.1438,34.182,71271.0
2020-07-21 11:40:00,35.86,35.87,35.78,35.78,52692.0,34.182,34.1915,34.1057,34.1057,52692.0
2020-07-21 11:50:00,35.77,35.82,35.73,35.81,36807.0,34.0962,34.1438,34.058,34.1343,36807.0
2020-07-21 12:00:00,35.8,35.82,35.69,35.72,49383.0,34.1248,34.1438,34.0199,34.0485,49383.0
2020-07-21 12:10:00,35.72,35.77,35.71,35.77,16781.0,34.0485,34.0962,34.039,34.0962,16781.0
2020-07-21 12:20:00,35.77,35.77,35.72,35.73,15702.0,34.0962,34.0962,34.0485,34.058,15702.0
2020-07-21 12:30:00,35.73,35.74,35.68,35.68,17998.0,34.058,34.0676,34.0104,34.0104,17998.0
2020-07-21 12:40:00,35.69,35.74,35.68,35.7,20083.0,34.0199,34.0676,34.0104,34.0294,20083.0
2020-07-21 12:50:00,35.7,35.81,35.69,35.81,23045.0,34.0294,34.1343,34.0199,34.1343,23045.0
2020-07-21 13:00:00,35.8,35.85,35.79,35.83,18830.0,34.1248,34.1724,34.1152,34.1534,18830.0
2020-07-21 13:10:00,35.82,35.82,35.75,35.79,20828.0,34.1438,34.1438,34.0771,34.1152,20828.0
2020-07-21 13:20:00,35.8,35.82,35.79,35.82,49917.0,34.1248,34.1438,34.1152,34.1438,49917.0
2020-07-21 13:30:00,35.82,35.84,35.8,35.83,34780.0,34.1438,34.1629,34.1248,34.1534,34780.0
2020-07-21 13:40:00,35.83,35.84,35.82,35.83,12290.0,34.1534,34.1629,34.1438,34.1534,12290.0
2020-07-21 13:50:00,35.83,35.83,35.74,35.75,40334.0,34.1534,34.1534,34.0676,34.0771,40334.0
2020-07-21 14:00:00,35.75,35.81,35.73,35.8,57966.0,34.0771,34.1343,34.058,34.1248,57966.0
2020-07-21 14:10:00,35.8,35.81,35.78,35.78,13627.0,34.1248,34.1343,34.1057,34.1057,13627.0
2020-07-21 14:20:00,35.79,35.83,35.77,35.81,21462.0,34.1152,34.1534,34.0962,34.1343,21462.0
2020-07-21 14:30:00,35.81,35.85,35.79,35.81,23843.0,34.1343,34.1724,34.1152,34.1343,23843.0
2020-07-21 14:40:00,35.82,35.83,35.8,35.82,24489.0,34.1438,34.1534,34.1248,34.1438,24489.0
2020-07-21 14:50:00,35.82,35.84,35.79,35.84,39543.0,34.1438,34.1629,34.1152,34.1629,39543.0
2020-07-21 15:00:00,35.84,35.84,35.79,35.82,68004.0,34.1629,34.1629,34.1152,34.1438,68004.0
2020-07-21 15:10:00,35.83,35.83,35.74,35.76,34418.0,34.1534,34.1534,34.0676,34.0866,34418.0
2020-07-21 15:20:00,35.76,35.78,35.71,35.72,38111.0,34.0866,34.1057,34.039,34.0485,38111.0
2020-07-21 15:30:00,35.73,35.74,35.66,35.69,61715.0,34.058,34.0676,33.9913,34.0199,61715.0
2020-07-21 15:40:00,35.69,35.85,35.66,35.8,161069.0,34.0199,34.1724,33.9913,34.1248,161069.0
2020-07-21 15:50:00,35.8,35.8,35.6,35.61,301437.0,34.1248,34.1248,33.9341,33.9437,301437.0
2020-07-22 09:30:00,35.55,35.58,35.33,35.47,100003.0,33.8865,33.9151,33.6768,33.8102,100003.0
2020-07-22 09:40:00,35.48,35.61,35.46,35.52,77011.0,33.8197,33.9437,33.8007,33.8579,77011.0
2020-07-22 09:50:00,35.5,35.56,35.48,35.53,83189.0,33.8388,33.896,33.8197,33.8674,83189.0
2020-07-22 10:00:00,35.54,35.65,35.51,35.59,87434.0,33.8769,33.9818,33.8483,33.9246,87434.0
2020-07-22 10:10:00,35.59,35.61,35.53,35.57,28114.0,33.9246,33.9437,33.8674,33.9055,28114.0
2020-07-22 10:20:00,35.57,35.61,35.56,35.59,46527.0,33.9055,33.9437,33.896,33.9246,46527.0
2020-07-22 10:30:00,35.59,35.6,35.54,35.59,76134.0,33.9246,33.9341,33.8769,33.9246,76134.0
2020-07-22 10:40:00,35.57,35.61,35.5,35.5,35871.0,33.9055,33.9437,33.8388,33.8388,35871.0
2020-07-22 10:50:00,35.49,35.51,35.45,35.51,26659.0,33.8293,33.8483,33.7911,33.8483,26659.0
2020-07-22 11:00:00,35.52,35.58,35.48,35.5,25316.0,33.8579,33.9151,33.8197,33.8388,25316.0
2020-07-22 11:10:00,35.5,35.5,35.38,35.39,34968.0,33.8388,33.8388,33.7244,33.7339,34968.0
2020-07-22 11:20:00,35.39,35.44,35.38,35.4,33316.0,33.7339,33.7816,33.7244,33.7435,33316.0
2020-07-22 11:30:00,35.41,35.41,35.36,35.39,26331.0,33.753,33.753,33.7054,33.7339,26331.0
2020-07-22 11:40:00,35.39,35.41,35.37,35.39,20132.0,33.7339,33.753,33.7149,33.7339,20132.0
2020-07-22 11:50:00,35.39,35.41,35.38,35.39,15163.0,33.7339,33.753,33.7244,33.7339,15163.0
2020-07-22 12:00:00,35.39,35.41,35.36,35.39,21052.0,33.7339,33.753,33.7054,33.7339,21052.0
2020-07-22 12:10:00,35.39,35.42,35.38,35.4,44428.0,33.7339,33.7625,33.7244,33.7435,44428.0
2020-07-22 12:20:00,35.4,35.43,35.39,35.43,20179.0,33.7435,33.7721,33.7339,33.7721,20179.0
2020-07-22 12:30:00,35.42,35.43,35.42,35.42,30948.0,33.7625,33.7721,33.7625,33.7625,30948.0
2020-07-22 12:40:00,35.41,35.41,35.33,35.36,36998.0,33.753,33.753,33.6768,33.7054,36998.0
2020-07-22 12:50:00,35.37,35.37,35.3,35.3,26570.0,33.7149,33.7149,33.6482,33.6482,26570.0
2020-07-22 13:00:00,35.31,35.37,35.3,35.3,35410.0,33.6577,33.7149,33.6482,33.6482,35410.0
2020-07-22 13:10:00,35.31,35.32,35.29,35.3,34842.0,33.6577,33.6672,33.6386,33.6482,34842.0
2020-07-22 13:20:00,35.3,35.31,35.26,35.29,26507.0,33.6482,33.6577,33.61,33.6386,26507.0
2020-07-22 13:30:00,35.29,35.3,35.23,35.26,57956.0,33.6386,33.6482,33.5814,33.61,57956.0
2020-07-22 13:40:00,35.26,35.29,35.21,35.23,31994.0,33.61,33.6386,33.5624,33.5814,31994.0
2020-07-22 13:50:00,35.22,35.26,35.2,35.2,24140.0,33.5719,33.61,33.5528,33.5528,24140.0
2020-07-22 14:00:00,35.2,35.29,35.2,35.26,19307.0,33.5528,33.6386,33.5528,33.61,19307.0
2020-07-22 14:10:00,35.26,35.32,35.24,35.31,19226.0,33.61,33.6672,33.591,33.6577,19226.0
2020-07-22 14:20:00,35.31,35.32,35.29,35.31,15740.0,33.6577,33.6672,33.6386,33.6577,15740.0
2020-07-22 14:30:00,35.3,35.34,35.26,35.33,16943.0,33.6482,33.6863,33.61,33.6768,16943.0
2020-07-22 14:40:00,35.34,35.34,35.28,35.3,20084.0,33.6863,33.6863,33.6291,33.6482,20084.0
2020-07-22 14:50:00,35.3,35.34,35.3,35.32,20461.0,33.6482,33.6863,33.6482,33.6672,20461.0
2020-07-22 15:00:00,35.33,35.33,35.3,35.33,35669.0,33.6768,33.6768,33.6482,33.6768,35669.0
2020-07-22 15:10:00,35.32,35.45,35.31,35.4,67597.0,33.6672,33.7911,33.6577,33.7435,67597.0
2020-07-22 15:20:00,35.39,35.42,35.37,35.4,28301.0,33.7339,33.7625,33.7149,33.7435,28301.0
2020-07-22 15:30:00,35.4,35.43,35.39,35.43,58927.0,33.7435,33.7721,33.7339,33.7721,58927.0
2020-07-22 15:40:00,35.43,35.46,35.41,35.46,97188.0,33.7721,33.8007,33.753,33.8007,97188.0
2020-07-22 15:50:00,35.46,35.6,35.45,35.57,182711.0,33.8007,33.9341,33.7911,33.9055,182711.0
2020-07-23 09:30:00,35.46,35.67,35.4,35.41,60339.0,33.8007,34.0008,33.7435,33.753,60339.0
2020-07-23 09:40:00,35.41,35.46,35.31,35.44,117078.0,33.753,33.8007,33.6577,33.7816,117078.0
2020-07-23 09:50:00,35.47,35.63,35.47,35.61,41523.0,33.8102,33.9627,33.8102,33.9437,41523.0
2020-07-23 10:00:00,35.61,35.65,35.53,35.54,38034.0,33.9437,33.9818,33.8674,33.8769,38034.0
2020-07-23 10:10:00,35.53,35.57,35.38,35.43,45204.0,33.8674,33.9055,33.7244,33.7721,45204.0
2020-07-23 10:20:00,35.43,35.55,35.43,35.52,41863.0,33.7721,33.8865,33.7721,33.8579,41863.0
2020-07-23 10:30:00,35.52,35.59,35.51,35.59,54096.0,33.8579,33.9246,33.8483,33.9246,54096.0
2020-07-23 10:40:00,35.59,35.62,35.55,35.57,47707.0,33.9246,33.9532,33.8865,33.9055,47707.0
2020-07-23 10:50:00,35.58,35.6,35.5,35.53,57812.0,33.9151,33.9341,33.8388,33.8674,57812.0
2020-07-23 11:00:00,35.53,35.59,35.46,35.57,40911.0,33.8674,33.9246,33.8007,33.9055,40911.0
2020-07-23 11:10:00,35.58,35.59,35.53,35.56,27710.0,33.9151,33.9246,33.8674,33.896,27710.0
2020-07-23 11:20:00,35.57,35.58,35.53,35.55,53470.0,33.9055,33.9151,33.8674,33.8865,53470.0
2020-07-23 11:30:00,35.56,35.6,35.55,35.6,62243.0,33.896,33.9341,33.8865,33.9341,62243.0
2020-07-23 11:40:00,35.59,35.61,35.56,35.57,38910.0,33.9246,33.9437,33.896,33.9055,38910.0
2020-07-23 11:50:00,35.55,35.56,35.45,35.48,23953.0,33.8865,33.896,33.7911,33.8197,23953.0
2020-07-23 12:00:00,35.48,35.5,35.39,35.41,28626.0,33.8197,33.8388,33.7339,33.753,28626.0
2020-07-23 12:10:00,35.41,35.45,35.39,35.41,40350.0,33.753,33.7911,33.7339,33.753,40350.0
2020-07-23 12:20:00,35.41,35.42,35.34,35.38,57809.0,33.753,33.7625,33.6863,33.7244,57809.0
2020-07-23 12:30:00,35.38,35.4,35.26,35.26,43747.0,33.7244,33.7435,33.61,33.61,43747.0
2020-07-23 12:40:00,35.27,35.36,35.25,35.33,19192.0,33.6196,33.7054,33.6005,33.6768,19192.0
2020-07-23 12:50:00,35.33,35.36,35.1,35.19,71275.0,33.6768,33.7054,33.4575,33.5433,71275.0
2020-07-23 13:00:00,35.19,35.27,35.18,35.27,28774.0,33.5433,33.6196,33.5338,33.6196,28774.0
2020-07-23 13:10:00,35.27,35.36,35.24,35.26,19200.0,33.6196,33.7054,33.591,33.61,19200.0
2020-07-23 13:20:00,35.27,35.27,35.16,35.17,20353.0,33.6196,33.6196,33.5147,33.5242,20353.0
2020-07-23 13:30:00,35.16,35.19,35.07,35.08,24118.0,33.5147,33.5433,33.4289,33.4385,24118.0
2020-07-23 13:40:00,35.07,35.09,34.95,34.96,39818.0,33.4289,33.448,33.3145,33.3241,39818.0
2020-07-23 13:50:00,34.94,35.0,34.92,35.0,34749.0,33.305,33.3622,33.2859,33.3622,34749.0
2020-07-23 14:00:00,35.0,35.03,34.93,34.95,40994.0,33.3622,33.3908,33.2955,33.3145,40994.0
2020-07-23 14:10:00,34.95,34.95,34.79,34.9,41795.0,33.3145,33.3145,33.162,33.2669,41795.0
2020-07-23 14:20:00,34.9,35.0,34.88,34.97,30988.0,33.2669,33.3622,33.2478,33.3336,30988.0
2020-07-23 14:30:00,34.97,35.03,34.9,34.9,35180.0,33.3336,33.3908,33.2669,33.2669,35180.0
2020-07-23 14:40:00,34.91,35.05,34.9,35.04,32104.0,33.2764,33.4099,33.2669,33.4003,32104.0
2020-07-23 14:50:00,35.03,35.07,34.98,35.02,28671.0,33.3908,33.4289,33.3431,33.3813,28671.0
2020-07-23 15:00:00,35.04,35.08,34.96,34.99,51355.0,33.4003,33.4385,33.3241,33.3527,51355.0
2020-07-23 15:10:00,34.98,35.1,34.98,35.07,31825.0,33.3431,33.4575,33.3431,33.4289,31825.0
2020-07-23 15:20:00,35.09,35.15,35.05,35.11,60280.0,33.448,33.5052,33.4099,33.4671,60280.0
2020-07-23 15:30:00,35.1,35.16,35.03,35.11,78160.0,33.4575,33.5147,33.3908,33.4671,78160.0
2020-07-23 15:40:00,35.1,35.12,35.06,35.1,49678.0,33.4575,33.4766,33.4194,33.4575,49678.0
2020-07-23 15:50:00,35.09,35.14,34.98,35.06,208613.0,33.448,33.4956,33.3431,33.4194,208613.0
2020-07-24 09:30:00,34.99,35.04,34.53,34.56,55772.0,33.3527,33.4003,32.9142,32.9428,55772.0
2020-07-24 09:40:00,34.57,34.73,34.53,34.54,85590.0,32.9523,33.1048,32.9142,32.9237,85590.0
2020-07-24 09:50:00,34.56,34.72,34.56,34.71,31366.0,32.9428,33.0953,32.9428,33.0858,31366.0
2020-07-24 10:00:00,34.71,34.84,34.7,34.84,34484.0,33.0858,33.2097,33.0762,33.2097,34484.0
2020-07-24 10:10:00,34.85,34.91,34.82,34.87,24210.0,33.2192,33.2764,33.1906,33.2383,24210.0
2020-07-24 10:20:00,34.87,34.99,34.86,34.96,28753.0,33.2383,33.3527,33.2287,33.3241,28753.0
2020-07-24 10:30:00,34.94,34.94,34.81,34.84,22729.0,33.305,33.305,33.1811,33.2097,22729.0
2020-07-24 10:40:00,34.85,34.96,34.85,34.89,15713.0,33.2192,33.3241,33.2192,33.2573,15713.0
2020-07-24 10:50:00,34.9,35.06,34.89,35.04,20966.0,33.2669,33.4194,33.2573,33.4003,20966.0
2020-07-24 11:00:00,35.03,35.08,34.95,34.96,24794.0,33.3908,33.4385,33.3145,33.3241,24794.0
2020-07-24 11:10:00,34.97,34.98,34.83,34.84,15430.0,33.3336,33.3431,33.2002,33.2097,15430.0
2020-07-24 11:20:00,34.83,34.86,34.77,34.85,15529.0,33.2002,33.2287,33.143,33.2192,15529.0
2020-07-24 11:30:00,34.85,34.85,34.69,34.7,48444.0,33.2192,33.2192,33.0667,33.0762,48444.0
2020-07-24 11:40:00,34.69,34.83,34.69,34.78,19571.0,33.0667,33.2002,33.0667,33.1525,19571.0
2020-07-24 11:50:00,34.77,34.82,34.72,34.77,20054.0,33.143,33.1906,33.0953,33.143,20054.0
2020-07-24 12:00:00,34.77,34.82,34.71,34.75,21028.0,33.143,33.1906,33.0858,33.1239,21028.0
2020-07-24 12:10:00,34.74,34.78,34.72,34.75,42001.0,33.1144,33.1525,33.0953,33.1239,42001.0
2020-07-24 12:20:00,34.75,34.78,34.69,34.7,26377.0,33.1239,33.1525,33.0667,33.0762,26377.0
2020-07-24 12:30:00,34.7,34.75,34.7,34.74,10190.0,33.0762,33.1239,33.0762,33.1144,10190.0
2020-07-24 12:40:00,34.73,34.75,34.69,34.73,13324.0,33.1048,33.1239,33.0667,33.1048,13324.0
2020-07-24 12:50:00,34.74,34.77,34.68,34.71,10608.0,33.1144,33.143,33.0572,33.0858,10608.0
2020-07-24 13:00:00,34.69,34.71,34.63,34.65,13500.0,33.0667,33.0858,33.0095,33.0286,13500.0
2020-07-24 13:10:00,34.65,34.68,34.61,34.66,18419.0,33.0286,33.0572,32.9904,33.0381,18419.0
2020-07-24 13:20:00,34.66,34.73,34.66,34.73,12368.0,33.0381,33.1048,33.0381,33.1048,12368.0
2020-07-24 13:30:00,34.73,34.73,34.68,34.69,13600.0,33.1048,33.1048,33.0572,33.0667,13600.0
2020-07-24 13:40:00,34.7,34.78,34.67,34.78,16816.0,33.0762,33.1525,33.0476,33.1525,16816.0
2020-07-24 13:50:00,34.79,34.83,34.79,34.81,17363.0,33.162,33.2002,33.162,33.1811,17363.0
2020-07-24 14:00:00,34.81,34.87,34.78,34.83,14897.0,33.1811,33.2383,33.1525,33.2002,14897.0
2020-07-24 14:10:00,34.84,34.85,34.82,34.83,11222.0,33.2097,33.2192,33.1906,33.2002,11222.0
2020-07-24 14:20:00,34.83,34.88,34.83,34.86,26886.0,33.2002,33.2478,33.2002,33.2287,26886.0
2020-07-24 14:30:00,34.86,34.87,34.73,34.77,37530.0,33.2287,33.2383,33.1048,33.143,37530.0
2020-07-24 14:40:00,34.77,34.82,34.75,34.77,15756.0,33.143,33.1906,33.1239,33.143,15756.0
2020-07-24 14:50:00,34.77,34.79,34.73,34.75,13459.0,33.143,33.162,33.1048,33.1239,13459.0
2020-07-24 15:00:00,34.73,34.82,34.72,34.8,12952.0,33.1048,33.1906,33.0953,33.1716,12952.0
2020-07-24 15:10:00,34.79,34.82,34.68,34.69,17473.0,33.162,33.1906,33.0572,33.0667,17473.0
2020-07-24 15:20:00,34.7,34.72,34.64,34.66,21122.0,33.0762,33.0953,33.019,33.0381,21122.0
2020-07-24 15:30:00,34.65,34.78,34.65,34.76,37925.0,33.0286,33.1525,33.0286,33.1334,37925.0
2020-07-24 15:40:00,34.77,34.79,34.68,34.73,32032.0,33.143,33.162,33.0572,33.1048,32032.0
2020-07-24 15:50:00,34.72,34.75,34.66,34.69,145303.0,33.0953,33.1239,33.0381,33.0667,145303.0
2020-07-27 09:30:00,34.6,34.69,34.44,34.5,65858.0,32.9809,33.0667,32.8284,32.8856,65858.0
2020-07-27 09:40:00,34.49,34.58,34.42,34.58,37093.0,32.8761,32.9619,32.8093,32.9619,37093.0
2020-07-27 09:50:00,34.58,34.76,34.54,34.73,32920.0,32.9619,33.1334,32.9237,33.1048,32920.0
2020-07-27 10:00:00,34.75,34.81,34.69,34.77,53091.0,33.1239,33.1811,33.0667,33.143,53091.0
2020-07-27 10:10:00,34.77,34.97,34.74,34.96,56198.0,33.143,33.3336,33.1144,33.3241,56198.0
2020-07-27 10:20:00,34.96,35.0,34.95,35.0,37586.0,33.3241,33.3622,33.3145,33.3622,37586.0
2020-07-27 10:30:00,34.99,35.0,34.91,34.99,42830.0,33.3527,33.3622,33.2764,33.3527,42830.0
2020-07-27 10:40:00,34.99,34.99,34.93,34.95,18681.0,33.3527,33.3527,33.2955,33.3145,18681.0
2020-07-27 10:50:00,34.96,34.96,34.87,34.87,23976.0,33.3241,33.3241,33.2383,33.2383,23976.0
2020-07-27 11:00:00,34.88,34.91,34.86,34.88,18199.0,33.2478,33.2764,33.2287,33.2478,18199.0
2020-07-27 11:10:00,34.89,34.92,34.86,34.86,16300.0,33.2573,33.2859,33.2287,33.2287,16300.0
2020-07-27 11:20:00,34.85,34.85,34.67,34.73,29099.0,33.2192,33.2192,33.0476,33.1048,29099.0
2020-07-27 11:30:00,34.74,34.75,34.6,34.64,56737.0,33.1144,33.1239,32.9809,33.019,56737.0
2020-07-27 11:40:00,34.64,34.68,34.62,34.67,22050.0,33.019,33.0572,33.0,33.0476,22050.0
2020-07-27 11:50:00,34.67,34.72,34.64,34.66,29242.0,33.0476,33.0953,33.019,33.0381,29242.0
2020-07-27 12:00:00,34.66,34.75,34.64,34.75,26107.0,33.0381,33.1239,33.019,33.1239,26107.0
2020-07-27 12:10:00,34.76,34.79,34.74,34.76,17270.0,33.1334,33.162,33.1144,33.1334,17270.0
2020-07-27 12:20:00,34.76,34.84,34.75,34.83,25437.0,33.1334,33.2097,33.1239,33.2002,25437.0
2020-07-27 12:30:00,34.83,34.83,34.78,34.79,26971.0,33.2002,33.2002,33.1525,33.162,26971.0
2020-07-27 12:40:00,34.8,34.85,34.79,34.85,12824.0,33.1716,33.2192,33.162,33.2192,12824.0
2020-07-27 12:50:00,34.86,34.91,34.84,34.91,16582.0,33.2287,33.2764,33.2097,33.2764,16582.0
2020-07-27 13:00:00,34.91,34.95,34.9,34.93,11952.0,33.2764,33.3145,33.2669,33.2955,11952.0
2020-07-27 13:10:00,34.92,34.98,34.92,34.95,12428.0,33.2859,33.3431,33.2859,33.3145,12428.0
2020-07-27 13:20:00,34.95,34.95,34.9,34.9,26049.0,33.3145,33.3145,33.2669,33.2669,26049.0
2020-07-27 13:30:00,34.91,34.97,34.89,34.97,17353.0,33.2764,33.3336,33.2573,33.3336,17353.0
2020-07-27 13:40:00,34.97,34.99,34.93,34.98,16253.0,33.3336,33.3527,33.2955,33.3431,16253.0
2020-07-27 13:50:00,34.99,35.0,34.91,34.93,27652.0,33.3527,33.3622,33.2764,33.2955,27652.0
2020-07-27 14:00:00,34.94,35.0,34.94,34.99,31935.0,33.305,33.3622,33.305,33.3527,31935.0
2020-07-27 14:10:00,34.99,35.01,34.95,34.98,17496.0,33.3527,33.3717,33.3145,33.3431,17496.0
2020-07-27 14:20:00,34.99,35.07,34.98,35.07,31663.0,33.3527,33.4289,33.3431,33.4289,31663.0
2020-07-27 14:30:00,35.07,35.1,35.06,35.1,14763.0,33.4289,33.4575,33.4194,33.4575,14763.0
2020-07-27 14:40:00,35.1,35.12,35.07,35.1,20488.0,33.4575,33.4766,33.4289,33.4575,20488.0
2020-07-27 14:50:00,35.11,35.13,35.05,35.09,23085.0,33.4671,33.4861,33.4099,33.448,23085.0
2020-07-27 15:00:00,35.08,35.18,35.07,35.18,24884.0,33.4385,33.5338,33.4289,33.5338,24884.0
2020-07-27 15:10:00,35.18,35.18,35.12,35.15,32958.0,33.5338,33.5338,33.4766,33.5052,32958.0
2020-07-27 15:20:00,35.16,35.22,35.16,35.19,36819.0,33.5147,33.5719,33.5147,33.5433,36819.0
2020-07-27 15:30:00,35.2,35.24,35.15,35.15,29651.0,33.5528,33.591,33.5052,33.5052,29651.0
2020-07-27 15:40:00,35.16,35.18,35.12,35.15,31830.0,33.5147,33.5338,33.4766,33.5052,31830.0
2020-07-27 15:50:00,35.15,35.24,35.12,35.21,160369.0,33.5052,33.591,33.4766,33.5624,160369.0
2020-07-28 09:30:00,34.97,35.15,34.83,34.97,23222.0,33.3336,33.5052,33.2002,33.3336,23222.0
2020-07-28 09:40:00,34.97,34.98,34.82,34.91,32539.0,33.3336,33.3431,33.1906,33.2764,32539.0
2020-07-28 09:50:00,34.91,35.1,34.84,35.07,42143.0,33.2764,33.4575,33.2097,33.4289,42143.0
2020-07-28 10:00:00,35.08,35.12,35.04,35.1,39160.0,33.4385,33.4766,33.4003,33.4575,39160.0
2020-07-28 10:10:00,35.11,35.24,35.08,35.23,30444.0,33.4671,33.591,33.4385,33.5814,30444.0
2020-07-28 10:20:00,35.23,35.26,35.14,35.18,21752.0,33.5814,33.61,33.4956,33.5338,21752.0
2020-07-28 10:30:00,35.18,35.23,35.05,35.07,16140.0,33.5338,33.5814,33.4099,33.4289,16140.0
2020-07-28 10:40:00,35.07,35.07,35.01,35.04,31864.0,33.4289,33.4289,33.3717,33.4003,31864.0
2020-07-28 10:50:00,35.04,35.1,35.01,35.03,31337.0,33.4003,33.4575,33.3717,33.3908,31337.0
2020-07-28 11:00:00,35.02,35.03,34.93,34.95,49103.0,33.3813,33.3908,33.2955,33.3145,49103.0
2020-07-28 11:10:00,34.96,35.13,34.95,35.13,26175.0,33.3241,33.4861,33.3145,33.4861,26175.0
2020-07-28 11:20:00,35.12,35.15,35.08,35.15,15166.0,33.4766,33.5052,33.4385,33.5052,15166.0
2020-07-28 11:30:00,35.16,35.28,35.15,35.27,17849.0,33.5147,33.6291,33.5052,33.6196,17849.0
2020-07-28 11:40:00,35.27,35.28,35.17,35.18,14906.0,33.6196,33.6291,33.5242,33.5338,14906.0
2020-07-28 11:50:00,35.18,35.18,35.11,35.17,13537.0,33.5338,33.5338,33.4671,33.5242,13537.0
2020-07-28 12:00:00,35.16,35.18,35.01,35.02,32641.0,33.5147,33.5338,33.3717,33.3813,32641.0
2020-07-28 12:10:00,35.02,35.06,35.01,35.04,22756.0,33.3813,33.4194,33.3717,33.4003,22756.0
2020-07-28 12:20:00,35.04,35.04,34.98,35.02,20364.0,33.4003,33.4003,33.3431,33.3813,20364.0
2020-07-28 12:30:00,35.02,35.04,34.98,35.04,14394.0,33.3813,33.4003,33.3431,33.4003,14394.0
2020-07-28 12:40:00,35.03,35.04,34.99,35.02,10413.0,33.3908,33.4003,33.3527,33.3813,10413.0
2020-07-28 12:50:00,35.02,35.07,35.01,35.05,15237.0,33.3813,33.4289,33.3717,33.4099,15237.0
2020-07-28 13:00:00,35.05,35.07,35.04,35.05,21795.0,33.4099,33.4289,33.4003,33.4099,21795.0
2020-07-28 13:10:00,35.04,35.04,34.96,35.01,15398.0,33.4003,33.4003,33.3241,33.3717,15398.0
2020-07-28 13:20:00,35.01,35.06,35.0,35.05,6935.0,33.3717,33.4194,33.3622,33.4099,6935.0
2020-07-28 13:30:00,35.06,35.11,35.06,35.09,13174.0,33.4194,33.4671,33.4194,33.448,13174.0
2020-07-28 13:40:00,35.09,35.11,35.08,35.09,23094.0,33.448,33.4671,33.4385,33.448,23094.0
2020-07-28 13:50:00,35.09,35.14,35.09,35.09,22239.0,33.448,33.4956,33.448,33.448,22239.0
2020-07-28 14:00:00,35.1,35.12,35.08,35.1,28358.0,33.4575,33.4766,33.4385,33.4575,28358.0
2020-07-28 14:10:00,35.11,35.22,35.1,35.22,27754.0,33.4671,33.5719,33.4575,33.5719,27754.0
2020-07-28 14:20:00,35.22,35.25,35.14,35.16,20155.0,33.5719,33.6005,33.4956,33.5147,20155.0
2020-07-28 14:30:00,35.16,35.18,35.14,35.18,31616.0,33.5147,33.5338,33.4956,33.5338,31616.0
2020-07-28 14:40:00,35.18,35.2,35.14,35.14,15618.0,33.5338,33.5528,33.4956,33.4956,15618.0
2020-07-28 14:50:00,35.15,35.21,35.14,35.15,24887.0,33.5052,33.5624,33.4956,33.5052,24887.0
2020-07-28 15:00:00,35.15,35.16,35.11,35.14,15383.0,33.5052,33.5147,33.4671,33.4956,15383.0
2020-07-28 15:10:00,35.14,35.14,35.04,35.08,23185.0,33.4956,33.4956,33.4003,33.4385,23185.0
2020-07-28 15:20:00,35.09,35.09,35.02,35.06,58730.0,33.448,33.448,33.3813,33.4194,58730.0
2020-07-28 15:30:00,35.05,35.11,35.04,35.07,38540.0,33.4099,33.4671,33.4003,33.4289,38540.0
2020-07-28 15:40:00,35.07,35.1,35.02,35.04,60887.0,33.4289,33.4575,33.3813,33.4003,60887.0
2020-07-28 15:50:00,35.03,35.07,34.94,34.97,117920.0,33.3908,33.4289,33.305,33.3336,117920.0
2020-07-29 09:30:00,35.22,35.47,35.15,35.38,58482.0,33.5719,33.8102,33.5052,33.7244,58482.0
2020-07-29 09:40:00,35.39,35.41,35.22,35.28,46522.0,33.7339,33.753,33.5719,33.6291,46522.0
2020-07-29 09:50:00,35.29,35.43,35.26,35.36,39616.0,33.6386,33.7721,33.61,33.7054,39616.0
2020-07-29 10:00:00,35.36,35.44,35.35,35.39,41149.0,33.7054,33.7816,33.6958,33.7339,41149.0
2020-07-29 10:10:00,35.38,35.46,35.36,35.44,24018.0,33.7244,33.8007,33.7054,33.7816,24018.0
2020-07-29 10:20:00,35.45,35.48,35.43,35.43,40128.0,33.7911,33.8197,33.7721,33.7721,40128.0
2020-07-29 10:30:00,35.43,35.47,35.35,35.47,55841.0,33.7721,33.8102,33.6958,33.8102,55841.0
2020-07-29 10:40:00,35.47,35.49,35.44,35.49,14751.0,33.8102,33.8293,33.7816,33.8293,14751.0
2020-07-29 10:50:00,35.49,35.58,35.49,35.55,20624.0,33.8293,33.9151,33.8293,33.8865,20624.0
2020-07-29 11:00:00,35.55,35.62,35.54,35.6,26755.0,33.8865,33.9532,33.8769,33.9341,26755.0
2020-07-29 11:10:00,35.6,35.62,35.55,35.56,42533.0,33.9341,33.9532,33.8865,33.896,42533.0
2020-07-29 11:20:00,35.56,35.69,35.53,35.59,43632.0,33.896,34.0199,33.8674,33.9246,43632.0
2020-07-29 11:30:00,35.59,35.6,35.52,35.53,22575.0,33.9246,33.9341,33.8579,33.8674,22575.0
2020-07-29 11:40:00,35.53,35.54,35.48,35.51,13431.0,33.8674,33.8769,33.8197,33.8483,13431.0
2020-07-29 11:50:00,35.51,35.53,35.48,35.52,32505.0,33.8483,33.8674,33.8197,33.8579,32505.0
2020-07-29 12:00:00,35.52,35.59,35.5,35.55,19416.0,33.8579,33.9246,33.8388,33.8865,19416.0
2020-07-29 12:10:00,35.54,35.54,35.44,35.45,52050.0,33.8769,33.8769,33.7816,33.7911,52050.0
2020-07-29 12:20:00,35.45,35.49,35.44,35.48,35324.0,33.7911,33.8293,33.7816,33.8197,35324.0
2020-07-29 12:30:00,35.48,35.56,35.44,35.55,39656.0,33.8197,33.896,33.7816,33.8865,39656.0
2020-07-29 12:40:00,35.55,35.6,35.55,35.6,8738.0,33.8865,33.9341,33.8865,33.9341,8738.0
2020-07-29 12:50:00,35.6,35.61,35.52,35.53,26517.0,33.9341,33.9437,33.8579,33.8674,26517.0
2020-07-29 13:00:00,35.53,35.56,35.52,35.55,24785.0,33.8674,33.896,33.8579,33.8865,24785.0
2020-07-29 13:10:00,35.55,35.58,35.52,35.58,32893.0,33.8865,33.9151,33.8579,33.9151,32893.0
2020-07-29 13:20:00,35.59,35.65,35.58,35.63,38374.0,33.9246,33.9818,33.9151,33.9627,38374.0
2020-07-29 13:30:00,35.63,35.65,35.61,35.62,17711.0,33.9627,33.9818,33.9437,33.9532,17711.0
2020-07-29 13:40:00,35.62,35.65,35.6,35.65,33907.0,33.9532,33.9818,33.9341,33.9818,33907.0
2020-07-29 13:50:00,35.67,35.73,35.67,35.71,13550.0,34.0008,34.058,34.0008,34.039,13550.0
2020-07-29 14:00:00,35.72,35.8,35.7,35.8,20391.0,34.0485,34.1248,34.0294,34.1248,20391.0
2020-07-29 14:10:00,35.8,35.86,35.8,35.83,42871.0,34.1248,34.182,34.1248,34.1534,42871.0
2020-07-29 14:20:00,35.84,35.87,35.8,35.84,43680.0,34.1629,34.1915,34.1248,34.1629,43680.0
2020-07-29 14:30:00,35.85,35.9,35.83,35.86,33226.0,34.1724,34.2201,34.1534,34.182,33226.0
2020-07-29 14:40:00,35.86,35.88,35.8,35.88,31443.0,34.182,34.201,34.1248,34.201,31443.0
2020-07-29 14:50:00,35.88,35.89,35.74,35.74,33370.0,34.201,34.2106,34.0676,34.0676,33370.0
2020-07-29 15:00:00,35.75,35.77,35.66,35.75,51292.0,34.0771,34.0962,33.9913,34.0771,51292.0
2020-07-29 15:10:00,35.75,35.84,35.74,35.84,30999.0,34.0771,34.1629,34.0676,34.1629,30999.0
2020-07-29 15:20:00,35.84,35.86,35.81,35.84,39303.0,34.1629,34.182,34.1343,34.1629,39303.0
2020-07-29 15:30:00,35.84,35.98,35.83,35.95,58204.0,34.1629,34.2963,34.1534,34.2677,58204.0
2020-07-29 15:40:00,35.95,35.95,35.88,35.91,75768.0,34.2677,34.2677,34.201,34.2296,75768.0
2020-07-29 15:50:00,35.9,35.93,35.86,35.91,154014.0,34.2201,34.2487,34.182,34.2296,154014.0
2020-07-30 09:30:00,35.29,35.63,35.26,35.49,31006.0,33.6386,33.9627,33.61,33.8293,31006.0
2020-07-30 09:40:00,35.5,35.53,35.37,35.43,24932.0,33.8388,33.8674,33.7149,33.7721,24932.0
2020-07-30 09:50:00,35.4,35.4,35.23,35.27,21015.0,33.7435,33.7435,33.5814,33.6196,21015.0
2020-07-30 10:00:00,35.27,35.38,35.23,35.38,24512.0,33.6196,33.7244,33.5814,33.7244,24512.0
2020-07-30 10:10:00,35.38,35.39,35.26,35.34,14779.0,33.7244,33.7339,33.61,33.6863,14779.0
2020-07-30 10:20:00,35.32,35.39,35.29,35.36,23021.0,33.6672,33.7339,33.6386,33.7054,23021.0
2020-07-30 10:30:00,35.37,35.49,35.31,35.46,40477.0,33.7149,33.8293,33.6577,33.8007,40477.0
2020-07-30 10:40:00,35.46,35.46,35.3,35.31,58636.0,33.8007,33.8007,33.6482,33.6577,58636.0
2020-07-30 10:50:00,35.28,35.35,35.23,35.34,23252.0,33.6291,33.6958,33.5814,33.6863,23252.0
2020-07-30 11:00:00,35.34,35.4,35.32,35.36,17282.0,33.6863,33.7435,33.6672,33.7054,17282.0
2020-07-30 11:10:00,35.36,35.59,35.36,35.56,80307.0,33.7054,33.9246,33.7054,33.896,80307.0
2020-07-30 11:20:00,35.56,35.7,35.56,35.59,27156.0,33.896,34.0294,33.896,33.9246,27156.0
2020-07-30 11:30:00,35.6,35.65,35.54,35.64,14771.0,33.9341,33.9818,33.8769,33.9722,14771.0
2020-07-30 11:40:00,35.64,35.68,35.57,35.58,31221.0,33.9722,34.0104,33.9055,33.9151,31221.0
2020-07-30 11:50:00,35.59,35.63,35.57,35.58,20658.0,33.9246,33.9627,33.9055,33.9151,20658.0
2020-07-30 12:00:00,35.61,35.67,35.53,35.53,19460.0,33.9437,34.0008,33.8674,33.8674,19460.0
2020-07-30 12:10:00,35.53,35.59,35.47,35.52,24187.0,33.8674,33.9246,33.8102,33.8579,24187.0
2020-07-30 12:20:00,35.51,35.51,35.46,35.5,45533.0,33.8483,33.8483,33.8007,33.8388,45533.0
2020-07-30 12:30:00,35.5,35.57,35.49,35.52,18888.0,33.8388,33.9055,33.8293,33.8579,18888.0
2020-07-30 12:40:00,35.52,35.53,35.46,35.5,29277.0,33.8579,33.8674,33.8007,33.8388,29277.0
2020-07-30 12:50:00,35.5,35.6,35.5,35.59,7985.0,33.8388,33.9341,33.8388,33.9246,7985.0
2020-07-30 13:00:00,35.59,35.62,35.53,35.55,30511.0,33.9246,33.9532,33.8674,33.8865,30511.0
2020-07-30 13:10:00,35.55,35.59,35.54,35.57,11115.0,33.8865,33.9246,33.8769,33.9055,11115.0
2020-07-30 13:20:00,35.57,35.57,35.51,35.51,16881.0,33.9055,33.9055,33.8483,33.8483,16881.0
2020-07-30 13:30:00,35.51,35.52,35.41,35.43,28807.0,33.8483,33.8579,33.753,33.7721,28807.0
2020-07-30 13:40:00,35.42,35.45,35.4,35.4,14327.0,33.7625,33.7911,33.7435,33.7435,14327.0
2020-07-30 13:50:00,35.4,35.45,35.4,35.43,23844.0,33.7435,33.7911,33.7435,33.7721,23844.0
2020-07-30 14:00:00,35.42,35.46,35.38,35.45,21693.0,33.7625,33.8007,33.7244,33.7911,21693.0
2020-07-30 14:10:00,35.45,35.45,35.37,35.38,12085.0,33.7911,33.7911,33.7149,33.7244,12085.0
2020-07-30 14:20:00,35.38,35.42,35.35,35.38,12448.0,33.7244,33.7625,33.6958,33.7244,12448.0
2020-07-30 14:30:00,35.4,35.48,35.39,35.46,25185.0,33.7435,33.8197,33.7339,33.8007,25185.0
2020-07-30 14:40:00,35.46,35.49,35.43,35.44,31221.0,33.8007,33.8293,33.7721,33.7816,31221.0
2020-07-30 14:50:00,35.45,35.45,35.4,35.45,19047.0,33.7911,33.7911,33.7435,33.7911,19047.0
2020-07-30 15:00:00,35.46,35.51,35.42,35.45,24178.0,33.8007,33.8483,33.7625,33.7911,24178.0
2020-07-30 15:10:00,35.44,35.5,35.42,35.5,30249.0,33.7816,33.8388,33.7625,33.8388,30249.0
2020-07-30 15:20:00,35.51,35.56,35.5,35.56,48523.0,33.8483,33.896,33.8388,33.896,48523.0
2020-07-30 15:30:00,35.57,35.57,35.51,35.53,53120.0,33.9055,33.9055,33.8483,33.8674,53120.0
2020-07-30 15:40:00,35.53,35.54,35.41,35.43,95679.0,33.8674,33.8769,33.753,33.7721,95679.0
2020-07-30 15:50:00,35.44,35.49,35.39,35.42,243757.0,33.7816,33.8293,33.7339,33.7625,243757.0
2020-07-31 09:30:00,35.53,35.67,35.34,35.34,36945.0,33.8674,34.0008,33.6863,33.6863,36945.0
2020-07-31 09:40:00,35.35,35.41,35.21,35.25,22416.0,33.6958,33.753,33.5624,33.6005,22416.0
2020-07-31 09:50:00,35.25,35.29,35.15,35.26,82190.0,33.6005,33.6386,33.5052,33.61,82190.0
2020-07-31 10:00:00,35.29,35.41,35.24,35.27,49700.0,33.6386,33.753,33.591,33.6196,49700.0
2020-07-31 10:10:00,35.22,35.29,35.17,35.19,58444.0,33.5719,33.6386,33.5242,33.5433,58444.0
2020-07-31 10:20:00,35.18,35.26,35.09,35.22,33360.0,33.5338,33.61,33.448,33.5719,33360.0
2020-07-31 10:30:00,35.22,35.22,35.1,35.16,26597.0,33.5719,33.5719,33.4575,33.5147,26597.0
2020-07-31 10:40:00,35.16,35.17,35.01,35.05,21582.0,33.5147,33.5242,33.3717,33.4099,21582.0
2020-07-31 10:50:00,35.04,35.23,35.0,35.23,35585.0,33.4003,33.5814,33.3622,33.5814,35585.0
2020-07-31 11:00:00,35.23,35.23,35.1,35.11,20555.0,33.5814,33.5814,33.4575,33.4671,20555.0
2020-07-31 11:10:00,35.12,35.3,35.11,35.28,17319.0,33.4766,33.6482,33.4671,33.6291,17319.0
2020-07-31 11:20:00,35.29,35.35,35.23,35.29,33227.0,33.6386,33.6958,33.5814,33.6386,33227.0
2020-07-31 11:30:00,35.28,35.3,35.17,35.22,18807.0,33.6291,33.6482,33.5242,33.5719,18807.0
2020-07-31 11:40:00,35.24,35.27,35.19,35.19,19736.0,33.591,33.6196,33.5433,33.5433,19736.0
2020-07-31 11:50:00,35.19,35.19,35.07,35.14,38006.0,33.5433,33.5433,33.4289,33.4956,38006.0
2020-07-31 12:00:00,35.14,35.2,35.1,35.13,20542.0,33.4956,33.5528,33.4575,33.4861,20542.0
2020-07-31 12:10:00,35.13,35.19,35.09,35.1,23114.0,33.4861,33.5433,33.448,33.4575,23114.0
2020-07-31 12:20:00,35.11,35.13,35.05,35.09,13740.0,33.4671,33.4861,33.4099,33.448,13740.0
2020-07-31 12:30:00,35.08,35.08,34.93,34.94,26880.0,33.4385,33.4385,33.2955,33.305,26880.0
2020-07-31 12:40:00,34.94,34.96,34.88,34.9,20268.0,33.305,33.3241,33.2478,33.2669,20268.0
2020-07-31 12:50:00,34.9,34.94,34.84,34.89,25854.0,33.2669,33.305,33.2097,33.2573,25854.0
2020-07-31 13:00:00,34.88,34.95,34.88,34.92,20185.0,33.2478,33.3145,33.2478,33.2859,20185.0
2020-07-31 13:10:00,34.93,34.99,34.92,34.99,12309.0,33.2955,33.3527,33.2859,33.3527,12309.0
2020-07-31 13:20:00,35.0,35.07,35.0,35.07,17761.0,33.3622,33.4289,33.3622,33.4289,17761.0
2020-07-31 13:30:00,35.07,35.07,34.99,35.01,11136.0,33.4289,33.4289,33.3527,33.3717,11136.0
2020-07-31 13:40:00,35.02,35.07,35.01,35.04,16398.0,33.3813,33.4289,33.3717,33.4003,16398.0
2020-07-31 13:50:00,35.05,35.07,34.99,34.99,16868.0,33.4099,33.4289,33.3527,33.3527,16868.0
2020-07-31 14:00:00,34.98,35.05,34.86,34.87,30058.0,33.3431,33.4099,33.2287,33.2383,30058.0
2020-07-31 14:10:00,34.86,34.92,34.85,34.91,39632.0,33.2287,33.2859,33.2192,33.2764,39632.0
2020-07-31 14:20:00,34.91,34.99,34.91,34.98,18437.0,33.2764,33.3527,33.2764,33.3431,18437.0
2020-07-31 14:30:00,34.99,35.09,34.98,35.06,34403.0,33.3527,33.448,33.3431,33.4194,34403.0
2020-07-31 14:40:00,35.07,35.16,35.05,35.12,36452.0,33.4289,33.5147,33.4099,33.4766,36452.0
2020-07-31 14:50:00,35.12,35.21,35.11,35.21,17099.0,33.4766,33.5624,33.4671,33.5624,17099.0
2020-07-31 15:00:00,35.2,35.27,35.17,35.23,33947.0,33.5528,33.6196,33.5242,33.5814,33947.0
2020-07-31 15:10:00,35.23,35.24,35.15,35.21,26175.0,33.5814,33.591,33.5052,33.5624,26175.0
2020-07-31 15:20:00,35.23,35.29,35.22,35.24,24198.0,33.5814,33.6386,33.5719,33.591,24198.0
2020-07-31 15:30:00,35.23,35.26,35.16,35.16,34008.0,33.5814,33.61,33.5147,33.5147,34008.0
2020-07-31 15:40:00,35.17,35.28,35.15,35.27,58674.0,33.5242,33.6291,33.5052,33.6196,58674.0
2020-07-31 15:50:00,35.27,35.39,35.21,35.37,211221.0,33.6196,33.7339,33.5624,33.7149,211221.0
2020-08-03 09:30:00,35.29,35.59,35.28,35.28,64434.0,33.6386,33.9246,33.6291,33.6291,64434.0
2020-08-03 09:40:00,35.3,35.39,35.2,35.23,30833.0,33.6482,33.7339,33.5528,33.5814,30833.0
2020-08-03 09:50:00,35.25,35.33,35.13,35.13,25244.0,33.6005,33.6768,33.4861,33.4861,25244.0
2020-08-03 10:00:00,35.13,35.2,34.87,34.9,74522.0,33.4861,33.5528,33.2383,33.2669,74522.0
2020-08-03 10:10:00,34.9,35.02,34.82,35.01,100201.0,33.2669,33.3813,33.1906,33.3717,100201.0
2020-08-03 10:20:00,35.01,35.07,34.97,35.06,40187.0,33.3717,33.4289,33.3336,33.4194,40187.0
2020-08-03 10:30:00,35.05,35.28,35.05,35.21,58805.0,33.4099,33.6291,33.4099,33.5624,58805.0
2020-08-03 10:40:00,35.22,35.32,35.18,35.23,37562.0,33.5719,33.6672,33.5338,33.5814,37562.0
2020-08-03 10:50:00,35.23,35.3,35.13,35.3,26778.0,33.5814,33.6482,33.4861,33.6482,26778.0
2020-08-03 11:00:00,35.31,35.44,35.31,35.41,69523.0,33.6577,33.7816,33.6577,33.753,69523.0
2020-08-03 11:10:00,35.4,35.43,35.28,35.41,48322.0,33.7435,33.7721,33.6291,33.753,48322.0
2020-08-03 11:20:00,35.4,35.55,35.4,35.51,45819.0,33.7435,33.8865,33.7435,33.8483,45819.0
2020-08-03 11:30:00,35.52,35.57,35.42,35.56,29808.0,33.8579,33.9055,33.7625,33.896,29808.0
2020-08-03 11:40:00,35.56,35.69,35.55,35.6,36612.0,33.896,34.0199,33.8865,33.9341,36612.0
2020-08-03 11:50:00,35.59,35.62,35.5,35.56,31419.0,33.9246,33.9532,33.8388,33.896,31419.0
2020-08-03 12:00:00,35.56,35.64,35.56,35.63,24197.0,33.896,33.9722,33.896,33.9627,24197.0
2020-08-03 12:10:00,35.62,35.62,35.49,35.49,44136.0,33.9532,33.9532,33.8293,33.8293,44136.0
2020-08-03 12:20:00,35.49,35.49,35.38,35.42,28161.0,33.8293,33.8293,33.7244,33.7625,28161.0
2020-08-03 12:30:00,35.42,35.5,35.41,35.48,59677.0,33.7625,33.8388,33.753,33.8197,59677.0
2020-08-03 12:40:00,35.48,35.59,35.47,35.58,20890.0,33.8197,33.9246,33.8102,33.9151,20890.0
2020-08-03 12:50:00,35.58,35.64,35.57,35.64,31194.0,33.9151,33.9722,33.9055,33.9722,31194.0
2020-08-03 13:00:00,35.65,35.68,35.58,35.63,33872.0,33.9818,34.0104,33.9151,33.9627,33872.0
2020-08-03 13:10:00,35.64,35.73,35.56,35.61,53284.0,33.9722,34.058,33.896,33.9437,53284.0
2020-08-03 13:20:00,35.64,35.71,35.62,35.65,22202.0,33.9722,34.039,33.9532,33.9818,22202.0
2020-08-03 13:30:00,35.64,35.7,35.59,35.68,29728.0,33.9722,34.0294,33.9246,34.0104,29728.0
2020-08-03 13:40:00,35.68,35.7,35.64,35.64,20718.0,34.0104,34.0294,33.9722,33.9722,20718.0
2020-08-03 13:50:00,35.63,35.63,35.53,35.58,34526.0,33.9627,33.9627,33.8674,33.9151,34526.0
2020-08-03 14:00:00,35.58,35.61,35.56,35.57,21725.0,33.9151,33.9437,33.896,33.9055,21725.0
2020-08-03 14:10:00,35.57,35.61,35.55,35.59,21154.0,33.9055,33.9437,33.8865,33.9246,21154.0
2020-08-03 14:20:00,35.6,35.61,35.56,35.6,24954.0,33.9341,33.9437,33.896,33.9341,24954.0
2020-08-03 14:30:00,35.61,35.66,35.58,35.63,31008.0,33.9437,33.9913,33.9151,33.9627,31008.0
2020-08-03 14:40:00,35.63,35.68,35.59,35.64,32129.0,33.9627,34.0104,33.9246,33.9722,32129.0
2020-08-03 14:50:00,35.64,35.66,35.6,35.65,29093.0,33.9722,33.9913,33.9341,33.9818,29093.0
2020-08-03 15:00:00,35.66,35.67,35.57,35.58,34680.0,33.9913,34.0008,33.9055,33.9151,34680.0
2020-08-03 15:10:00,35.58,35.59,35.51,35.54,38847.0,33.9151,33.9246,33.8483,33.8769,38847.0
2020-08-03 15:20:00,35.54,35.59,35.54,35.58,35692.0,33.8769,33.9246,33.8769,33.9151,35692.0
2020-08-03 15:30:00,35.58,35.73,35.55,35.72,61249.0,33.9151,34.058,33.8865,34.0485,61249.0
2020-08-03 15:40:00,35.72,35.76,35.7,35.75,106193.0,34.0485,34.0866,34.0294,34.0771,106193.0
2020-08-03 15:50:00,35.74,35.83,35.64,35.79,381739.0,34.0676,34.1534,33.9722,34.1152,381739.0
2020-08-04 09:30:00,36.58,36.9,35.44,35.69,170379.0,34.8683,35.1733,33.7816,34.0199,170379.0
2020-08-04 09:40:00,35.72,36.05,35.68,35.96,146928.0,34.0485,34.3631,34.0104,34.2773,146928.0
2020-08-04 09:50:00,35.95,36.25,35.76,36.25,68036.0,34.2677,34.5537,34.0866,34.5537,68036.0
2020-08-04 10:00:00,36.23,36.46,36.22,36.41,108099.0,34.5346,34.7539,34.5251,34.7062,108099.0
2020-08-04 10:10:00,36.4,36.61,36.38,36.44,54895.0,34.6967,34.8969,34.6776,34.7348,54895.0
2020-08-04 10:20:00,36.45,36.64,36.45,36.51,67975.0,34.7443,34.9255,34.7443,34.8015,67975.0
2020-08-04 10:30:00,36.52,36.86,36.46,36.75,223636.0,34.8111,35.1352,34.7539,35.0303,223636.0
2020-08-04 10:40:00,36.77,36.81,36.55,36.66,61163.0,35.0494,35.0875,34.8397,34.9445,61163.0
2020-08-04 10:50:00,36.68,36.69,36.37,36.52,277786.0,34.9636,34.9731,34.6681,34.8111,277786.0
2020-08-04 11:00:00,36.51,36.67,36.48,36.58,68306.0,34.8015,34.9541,34.7729,34.8683,68306.0
2020-08-04 11:10:00,36.58,36.64,36.55,36.61,47500.0,34.8683,34.9255,34.8397,34.8969,47500.0
2020-08-04 11:20:00,36.61,36.64,36.52,36.6,76645.0,34.8969,34.9255,34.8111,34.8873,76645.0
2020-08-04 11:30:00,36.6,36.6,36.37,36.47,68272.0,34.8873,34.8873,34.6681,34.7634,68272.0
2020-08-04 11:40:00,36.47,36.51,36.41,36.45,41696.0,34.7634,34.8015,34.7062,34.7443,41696.0
2020-08-04 11:50:00,36.46,36.48,36.2,36.3,109823.0,34.7539,34.7729,34.506,34.6014,109823.0
2020-08-04 12:00:00,36.29,36.38,36.24,36.25,41812.0,34.5918,34.6776,34.5442,34.5537,41812.0
2020-08-04 12:10:00,36.24,36.3,36.1,36.14,59477.0,34.5442,34.6014,34.4107,34.4489,59477.0
2020-08-04 12:20:00,36.15,36.43,36.15,36.2,48030.0,34.4584,34.7253,34.4584,34.506,48030.0
2020-08-04 12:30:00,36.19,36.28,36.05,36.06,61329.0,34.4965,34.5823,34.3631,34.3726,61329.0
2020-08-04 12:40:00,36.06,36.31,36.02,36.19,58506.0,34.3726,34.6109,34.3345,34.4965,58506.0
2020-08-04 12:50:00,36.2,36.21,36.06,36.11,32782.0,34.506,34.5156,34.3726,34.4203,32782.0
2020-08-04 13:00:00,36.11,36.13,35.95,35.98,31537.0,34.4203,34.4393,34.2677,34.2963,31537.0
2020-08-04 13:10:00,35.97,36.13,35.89,36.07,36862.0,34.2868,34.4393,34.2106,34.3821,36862.0
2020-08-04 13:20:00,36.07,36.15,36.03,36.14,22410.0,34.3821,34.4584,34.344,34.4489,22410.0
2020-08-04 13:30:00,36.13,36.16,36.03,36.15,53132.0,34.4393,34.4679,34.344,34.4584,53132.0
2020-08-04 13:40:00,36.15,36.16,36.05,36.15,53463.0,34.4584,34.4679,34.3631,34.4584,53463.0
2020-08-04 13:50:00,36.14,36.16,36.1,36.13,30504.0,34.4489,34.4679,34.4107,34.4393,30504.0
2020-08-04 14:00:00,36.13,36.22,36.13,36.19,31619.0,34.4393,34.5251,34.4393,34.4965,31619.0
2020-08-04 14:10:00,36.19,36.24,36.16,36.23,26413.0,34.4965,34.5442,34.4679,34.5346,26413.0
2020-08-04 14:20:00,36.23,36.24,36.07,36.08,58678.0,34.5346,34.5442,34.3821,34.3917,58678.0
2020-08-04 14:30:00,36.09,36.09,35.96,35.99,61269.0,34.4012,34.4012,34.2773,34.3059,61269.0
2020-08-04 14:40:00,36.0,36.15,35.99,36.11,45751.0,34.3154,34.4584,34.3059,34.4203,45751.0
2020-08-04 14:50:00,36.12,36.19,36.1,36.19,32569.0,34.4298,34.4965,34.4107,34.4965,32569.0
2020-08-04 15:00:00,36.2,36.24,36.15,36.15,39865.0,34.506,34.5442,34.4584,34.4584,39865.0
2020-08-04 15:10:00,36.17,36.38,36.17,36.37,51349.0,34.4774,34.6776,34.4774,34.6681,51349.0
2020-08-04 15:20:00,36.37,36.46,36.35,36.39,86760.0,34.6681,34.7539,34.649,34.6872,86760.0
2020-08-04 15:30:00,36.4,36.42,36.29,36.34,70197.0,34.6967,34.7157,34.5918,34.6395,70197.0
2020-08-04 15:40:00,36.32,36.35,36.27,36.3,99801.0,34.6204,34.649,34.5728,34.6014,99801.0
2020-08-04 15:50:00,36.3,36.31,36.18,36.22,224724.0,34.6014,34.6109,34.487,34.5251,224724.0
2020-08-05 09:30:00,36.8,36.83,36.56,36.56,98490.0,35.078,35.1066,34.8492,34.8492,98490.0
2020-08-05 09:40:00,36.57,36.57,36.44,36.46,27674.0,34.8587,34.8587,34.7348,34.7539,27674.0
2020-08-05 09:50:00,36.47,36.61,36.47,36.59,97826.0,34.7634,34.8969,34.7634,34.8778,97826.0
2020-08-05 10:00:00,36.59,36.61,36.36,36.37,33351.0,34.8778,34.8969,34.6586,34.6681,33351.0
2020-08-05 10:10:00,36.37,36.37,36.14,36.14,38327.0,34.6681,34.6681,34.4489,34.4489,38327.0
2020-08-05 10:20:00,36.14,36.14,36.01,36.09,41749.0,34.4489,34.4489,34.3249,34.4012,41749.0
2020-08-05 10:30:00,36.09,36.2,36.05,36.1,24573.0,34.4012,34.506,34.3631,34.4107,24573.0
2020-08-05 10:40:00,36.1,36.21,36.08,36.13,23153.0,34.4107,34.5156,34.3917,34.4393,23153.0
2020-08-05 10:50:00,36.16,36.18,36.09,36.13,25918.0,34.4679,34.487,34.4012,34.4393,25918.0
2020-08-05 11:00:00,36.15,36.2,36.11,36.15,39336.0,34.4584,34.506,34.4203,34.4584,39336.0
2020-08-05 11:10:00,36.14,36.19,36.11,36.11,15929.0,34.4489,34.4965,34.4203,34.4203,15929.0
2020-08-05 11:20:00,36.09,36.14,35.98,36.01,33650.0,34.4012,34.4489,34.2963,34.3249,33650.0
2020-08-05 11:30:00,36.01,36.14,35.99,36.14,38114.0,34.3249,34.4489,34.3059,34.4489,38114.0
2020-08-05 11:40:00,36.14,36.22,36.13,36.19,25662.0,34.4489,34.5251,34.4393,34.4965,25662.0
2020-08-05 11:50:00,36.18,36.21,36.13,36.19,31177.0,34.487,34.5156,34.4393,34.4965,31177.0
2020-08-05 12:00:00,36.19,36.2,36.15,36.2,23180.0,34.4965,34.506,34.4584,34.506,23180.0
2020-08-05 12:10:00,36.2,36.26,36.15,36.18,96732.0,34.506,34.5632,34.4584,34.487,96732.0
2020-08-05 12:20:00,36.17,36.17,36.0,36.09,69055.0,34.4774,34.4774,34.3154,34.4012,69055.0
2020-08-05 12:30:00,36.07,36.1,36.01,36.09,63111.0,34.3821,34.4107,34.3249,34.4012,63111.0
2020-08-05 12:40:00,36.09,36.13,36.03,36.08,22349.0,34.4012,34.4393,34.344,34.3917,22349.0
2020-08-05 12:50:00,36.08,36.11,36.03,36.1,20634.0,34.3917,34.4203,34.344,34.4107,20634.0
2020-08-05 13:00:00,36.11,36.15,36.09,36.15,14370.0,34.4203,34.4584,34.4012,34.4584,14370.0
2020-08-05 13:10:00,36.14,36.23,36.12,36.22,24066.0,34.4489,34.5346,34.4298,34.5251,24066.0
2020-08-05 13:20:00,36.22,36.25,36.13,36.13,39269.0,34.5251,34.5537,34.4393,34.4393,39269.0
2020-08-05 13:30:00,36.14,36.31,36.13,36.3,36521.0,34.4489,34.6109,34.4393,34.6014,36521.0
2020-08-05 13:40:00,36.3,36.32,36.27,36.3,15219.0,34.6014,34.6204,34.5728,34.6014,15219.0
2020-08-05 13:50:00,36.3,36.32,36.23,36.24,15659.0,34.6014,34.6204,34.5346,34.5442,15659.0
2020-08-05 14:00:00,36.24,36.28,36.22,36.25,27051.0,34.5442,34.5823,34.5251,34.5537,27051.0
2020-08-05 14:10:00,36.25,36.36,36.25,36.34,28375.0,34.5537,34.6586,34.5537,34.6395,28375.0
2020-08-05 14:20:00,36.34,36.39,36.28,36.31,34297.0,34.6395,34.6872,34.5823,34.6109,34297.0
2020-08-05 14:30:00,36.32,36.36,36.31,36.34,19038.0,34.6204,34.6586,34.6109,34.6395,19038.0
2020-08-05 14:40:00,36.34,36.35,36.26,36.27,18903.0,34.6395,34.649,34.5632,34.5728,18903.0
2020-08-05 14:50:00,36.27,36.27,36.18,36.2,23376.0,34.5728,34.5728,34.487,34.506,23376.0
2020-08-05 15:00:00,36.2,36.32,36.2,36.3,19824.0,34.506,34.6204,34.506,34.6014,19824.0
2020-08-05 15:10:00,36.3,36.36,36.27,36.36,45720.0,34.6014,34.6586,34.5728,34.6586,45720.0
2020-08-05 15:20:00,36.37,36.37,36.31,36.33,46405.0,34.6681,34.6681,34.6109,34.63,46405.0
2020-08-05 15:30:00,36.32,36.45,36.31,36.36,74289.0,34.6204,34.7443,34.6109,34.6586,74289.0
2020-08-05 15:40:00,36.36,36.37,36.2,36.22,82695.0,34.6586,34.6681,34.506,34.5251,82695.0
2020-08-05 15:50:00,36.21,36.34,36.19,36.3,368951.0,34.5156,34.6395,34.4965,34.6014,368951.0
2020-08-06 09:30:00,36.42,36.6,36.3,36.49,38121.0,34.7157,34.8873,34.6014,34.7825,38121.0
2020-08-06 09:40:00,36.48,36.5,36.33,36.36,29087.0,34.7729,34.792,34.63,34.6586,29087.0
2020-08-06 09:50:00,36.35,36.58,36.34,36.58,33205.0,34.649,34.8683,34.6395,34.8683,33205.0
2020-08-06 10:00:00,36.59,36.6,36.4,36.47,23622.0,34.8778,34.8873,34.6967,34.7634,23622.0
2020-08-06 10:10:00,36.48,36.54,36.46,36.48,14887.0,34.7729,34.8301,34.7539,34.7729,14887.0
2020-08-06 10:20:00,36.48,36.58,36.46,36.51,29817.0,34.7729,34.8683,34.7539,34.8015,29817.0
2020-08-06 10:30:00,36.52,36.58,36.41,36.43,17652.0,34.8111,34.8683,34.7062,34.7253,17652.0
2020-08-06 10:40:00,36.43,36.43,36.27,36.29,26647.0,34.7253,34.7253,34.5728,34.5918,26647.0
2020-08-06 10:50:00,36.3,36.35,36.26,36.31,16650.0,34.6014,34.649,34.5632,34.6109,16650.0
2020-08-06 11:00:00,36.32,36.34,36.3,36.31,12170.0,34.6204,34.6395,34.6014,34.6109,12170.0
2020-08-06 11:10:00,36.32,36.35,36.29,36.29,35509.0,34.6204,34.649,34.5918,34.5918,35509.0
2020-08-06 11:20:00,36.3,36.34,36.21,36.26,14546.0,34.6014,34.6395,34.5156,34.5632,14546.0
2020-08-06 11:30:00,36.25,36.29,36.22,36.27,9590.0,34.5537,34.5918,34.5251,34.5728,9590.0
2020-08-06 11:40:00,36.27,36.38,36.21,36.38,34659.0,34.5728,34.6776,34.5156,34.6776,34659.0
2020-08-06 11:50:00,36.37,36.44,36.34,36.44,28332.0,34.6681,34.7348,34.6395,34.7348,28332.0
2020-08-06 12:00:00,36.43,36.45,36.35,36.35,29904.0,34.7253,34.7443,34.649,34.649,29904.0
2020-08-06 12:10:00,36.35,36.36,36.33,36.35,11062.0,34.649,34.6586,34.63,34.649,11062.0
2020-08-06 12:20:00,36.35,36.38,36.3,36.3,24347.0,34.649,34.6776,34.6014,34.6014,24347.0
2020-08-06 12:30:00,36.3,36.32,36.27,36.3,11357.0,34.6014,34.6204,34.5728,34.6014,11357.0
2020-08-06 12:40:00,36.3,36.34,36.29,36.33,13671.0,34.6014,34.6395,34.5918,34.63,13671.0
2020-08-06 12:50:00,36.33,36.34,36.22,36.23,19000.0,34.63,34.6395,34.5251,34.5346,19000.0
2020-08-06 13:00:00,36.23,36.3,36.23,36.27,17290.0,34.5346,34.6014,34.5346,34.5728,17290.0
2020-08-06 13:10:00,36.28,36.37,36.28,36.36,19356.0,34.5823,34.6681,34.5823,34.6586,19356.0
2020-08-06 13:20:00,36.37,36.41,36.35,36.39,23804.0,34.6681,34.7062,34.649,34.6872,23804.0
2020-08-06 13:30:00,36.39,36.39,36.34,36.35,15561.0,34.6872,34.6872,34.6395,34.649,15561.0
2020-08-06 13:40:00,36.36,36.38,36.35,36.35,19443.0,34.6586,34.6776,34.649,34.649,19443.0
2020-08-06 13:50:00,36.35,36.37,36.33,36.36,19043.0,34.649,34.6681,34.63,34.6586,19043.0
2020-08-06 14:00:00,36.36,36.44,36.35,36.43,19357.0,34.6586,34.7348,34.649,34.7253,19357.0
2020-08-06 14:10:00,36.43,36.48,36.42,36.45,19655.0,34.7253,34.7729,34.7157,34.7443,19655.0
2020-08-06 14:20:00,36.46,36.48,36.45,36.45,25172.0,34.7539,34.7729,34.7443,34.7443,25172.0
2020-08-06 14:30:00,36.46,36.51,36.45,36.51,17444.0,34.7539,34.8015,34.7443,34.8015,17444.0
2020-08-06 14:40:00,36.5,36.53,36.49,36.53,16989.0,34.792,34.8206,34.7825,34.8206,16989.0
2020-08-06 14:50:00,36.53,36.6,36.53,36.57,25444.0,34.8206,34.8873,34.8206,34.8587,25444.0
2020-08-06 15:00:00,36.57,36.6,36.55,36.59,19847.0,34.8587,34.8873,34.8397,34.8778,19847.0
2020-08-06 15:10:00,36.59,36.61,36.57,36.59,44088.0,34.8778,34.8969,34.8587,34.8778,44088.0
2020-08-06 15:20:00,36.59,36.7,36.59,36.7,40143.0,34.8778,34.9826,34.8778,34.9826,40143.0
2020-08-06 15:30:00,36.7,36.74,36.68,36.72,62247.0,34.9826,35.0208,34.9636,35.0017,62247.0
2020-08-06 15:40:00,36.73,36.74,36.6,36.64,203504.0,35.0112,35.0208,34.8873,34.9255,203504.0
2020-08-06 15:50:00,36.64,36.7,36.59,36.64,220061.0,34.9255,34.9826,34.8778,34.9255,220061.0
2020-08-07 09:30:00,36.52,36.73,36.46,36.5,18293.0,34.8111,35.0112,34.7539,34.792,18293.0
2020-08-07 09:40:00,36.51,36.53,36.44,36.47,15565.0,34.8015,34.8206,34.7348,34.7634,15565.0
2020-08-07 09:50:00,36.46,36.58,36.45,36.58,35582.0,34.7539,34.8683,34.7443,34.8683,35582.0
2020-08-07 10:00:00,36.58,36.64,36.57,36.61,35438.0,34.8683,34.9255,34.8587,34.8969,35438.0
2020-08-07 10:10:00,36.63,36.69,36.56,36.57,20554.0,34.9159,34.9731,34.8492,34.8587,20554.0
2020-08-07 10:20:00,36.56,36.64,36.51,36.64,18073.0,34.8492,34.9255,34.8015,34.9255,18073.0
2020-08-07 10:30:00,36.64,36.68,36.63,36.66,21560.0,34.9255,34.9636,34.9159,34.9445,21560.0
2020-08-07 10:40:00,36.65,36.7,36.63,36.68,13309.0,34.935,34.9826,34.9159,34.9636,13309.0
2020-08-07 10:50:00,36.67,36.72,36.63,36.66,26168.0,34.9541,35.0017,34.9159,34.9445,26168.0
2020-08-07 11:00:00,36.65,36.81,36.64,36.8,20494.0,34.935,35.0875,34.9255,35.078,20494.0
2020-08-07 11:10:00,36.81,36.89,36.72,36.72,34884.0,35.0875,35.1638,35.0017,35.0017,34884.0
2020-08-07 11:20:00,36.73,36.8,36.73,36.74,17551.0,35.0112,35.078,35.0112,35.0208,17551.0
2020-08-07 11:30:00,36.73,36.84,36.72,36.82,32998.0,35.0112,35.1161,35.0017,35.097,32998.0
2020-08-07 11:40:00,36.82,36.82,36.76,36.76,15524.0,35.097,35.097,35.0398,35.0398,15524.0
2020-08-07 11:50:00,36.77,36.77,36.62,36.62,34837.0,35.0494,35.0494,34.9064,34.9064,34837.0
2020-08-07 12:00:00,36.63,36.68,36.61,36.65,16334.0,34.9159,34.9636,34.8969,34.935,16334.0
2020-08-07 12:10:00,36.66,36.7,36.65,36.66,12860.0,34.9445,34.9826,34.935,34.9445,12860.0
2020-08-07 12:20:00,36.65,36.69,36.64,36.69,25343.0,34.935,34.9731,34.9255,34.9731,25343.0
2020-08-07 12:30:00,36.69,36.7,36.65,36.69,18511.0,34.9731,34.9826,34.935,34.9731,18511.0
2020-08-07 12:40:00,36.7,36.76,36.67,36.67,19391.0,34.9826,35.0398,34.9541,34.9541,19391.0
2020-08-07 12:50:00,36.67,36.69,36.62,36.68,17786.0,34.9541,34.9731,34.9064,34.9636,17786.0
2020-08-07 13:00:00,36.68,36.7,36.62,36.62,19152.0,34.9636,34.9826,34.9064,34.9064,19152.0
2020-08-07 13:10:00,36.62,36.64,36.58,36.63,25030.0,34.9064,34.9255,34.8683,34.9159,25030.0
2020-08-07 13:20:00,36.63,36.65,36.58,36.65,37925.0,34.9159,34.935,34.8683,34.935,37925.0
2020-08-07 13:30:00,36.64,36.73,36.64,36.72,11551.0,34.9255,35.0112,34.9255,35.0017,11551.0
2020-08-07 13:40:00,36.73,36.77,36.69,36.69,21211.0,35.0112,35.0494,34.9731,34.9731,21211.0
2020-08-07 13:50:00,36.69,36.71,36.66,36.67,23576.0,34.9731,34.9922,34.9445,34.9541,23576.0
2020-08-07 14:00:00,36.68,36.74,36.63,36.65,23774.0,34.9636,35.0208,34.9159,34.935,23774.0
2020-08-07 14:10:00,36.65,36.76,36.65,36.7,14651.0,34.935,35.0398,34.935,34.9826,14651.0
2020-08-07 14:20:00,36.69,36.7,36.61,36.65,28704.0,34.9731,34.9826,34.8969,34.935,28704.0
2020-08-07 14:30:00,36.65,36.69,36.62,36.65,26419.0,34.935,34.9731,34.9064,34.935,26419.0
2020-08-07 14:40:00,36.65,36.7,36.59,36.68,25870.0,34.935,34.9826,34.8778,34.9636,25870.0
2020-08-07 14:50:00,36.67,36.76,36.66,36.73,26322.0,34.9541,35.0398,34.9445,35.0112,26322.0
2020-08-07 15:00:00,36.72,36.82,36.71,36.8,45956.0,35.0017,35.097,34.9922,35.078,45956.0
2020-08-07 15:10:00,36.79,36.8,36.71,36.72,51259.0,35.0684,35.078,34.9922,35.0017,51259.0
2020-08-07 15:20:00,36.72,36.8,36.71,36.77,27928.0,35.0017,35.078,34.9922,35.0494,27928.0
2020-08-07 15:30:00,36.77,36.78,36.71,36.77,82261.0,35.0494,35.0589,34.9922,35.0494,82261.0
2020-08-07 15:40:00,36.77,36.88,36.75,36.87,80650.0,35.0494,35.1542,35.0303,35.1447,80650.0
2020-08-07 15:50:00,36.87,36.93,36.81,36.9,237892.0,35.1447,35.2019,35.0875,35.1733,237892.0
2020-08-10 09:30:00,36.7,37.0,36.69,36.81,98743.0,34.9826,35.2686,34.9731,35.0875,98743.0
2020-08-10 09:40:00,36.83,36.95,36.63,36.77,31969.0,35.1066,35.2209,34.9159,35.0494,31969.0
2020-08-10 09:50:00,36.77,36.82,36.68,36.77,21736.0,35.0494,35.097,34.9636,35.0494,21736.0
2020-08-10 10:00:00,36.77,36.84,36.69,36.82,27458.0,35.0494,35.1161,34.9731,35.097,27458.0
2020-08-10 10:10:00,36.81,36.89,36.8,36.87,19872.0,35.0875,35.1638,35.078,35.1447,19872.0
2020-08-10 10:20:00,36.87,36.87,36.75,36.8,25699.0,35.1447,35.1447,35.0303,35.078,25699.0
2020-08-10 10:30:00,36.81,36.92,36.81,36.91,27306.0,35.0875,35.1924,35.0875,35.1828,27306.0
2020-08-10 10:40:00,36.91,36.93,36.84,36.91,113141.0,35.1828,35.2019,35.1161,35.1828,113141.0
2020-08-10 10:50:00,36.9,36.9,36.76,36.77,38089.0,35.1733,35.1733,35.0398,35.0494,38089.0
2020-08-10 11:00:00,36.77,36.82,36.65,36.68,33598.0,35.0494,35.097,34.935,34.9636,33598.0
2020-08-10 11:10:00,36.68,36.74,36.67,36.71,51445.0,34.9636,35.0208,34.9541,34.9922,51445.0
2020-08-10 11:20:00,36.71,36.85,36.69,36.84,21808.0,34.9922,35.1256,34.9731,35.1161,21808.0
2020-08-10 11:30:00,36.84,36.99,36.84,36.93,34898.0,35.1161,35.2591,35.1161,35.2019,34898.0
2020-08-10 11:40:00,36.94,36.98,36.91,36.91,32684.0,35.2114,35.2495,35.1828,35.1828,32684.0
2020-08-10 11:50:00,36.92,36.94,36.87,36.89,34068.0,35.1924,35.2114,35.1447,35.1638,34068.0
2020-08-10 12:00:00,36.9,36.9,36.79,36.79,24370.0,35.1733,35.1733,35.0684,35.0684,24370.0
2020-08-10 12:10:00,36.79,36.82,36.72,36.73,23584.0,35.0684,35.097,35.0017,35.0112,23584.0
2020-08-10 12:20:00,36.74,36.75,36.7,36.72,24277.0,35.0208,35.0303,34.9826,35.0017,24277.0
2020-08-10 12:30:00,36.73,36.8,36.71,36.76,25626.0,35.0112,35.078,34.9922,35.0398,25626.0
2020-08-10 12:40:00,36.76,36.79,36.73,36.74,18965.0,35.0398,35.0684,35.0112,35.0208,18965.0
2020-08-10 12:50:00,36.74,36.78,36.72,36.78,19816.0,35.0208,35.0589,35.0017,35.0589,19816.0
2020-08-10 13:00:00,36.78,36.87,36.78,36.81,13156.0,35.0589,35.1447,35.0589,35.0875,13156.0
2020-08-10 13:10:00,36.8,36.82,36.76,36.8,15333.0,35.078,35.097,35.0398,35.078,15333.0
2020-08-10 13:20:00,36.8,36.86,36.79,36.86,22163.0,35.078,35.1352,35.0684,35.1352,22163.0
2020-08-10 13:30:00,36.88,36.95,36.87,36.9,48174.0,35.1542,35.2209,35.1447,35.1733,48174.0
2020-08-10 13:40:00,36.9,36.9,36.82,36.84,20638.0,35.1733,35.1733,35.097,35.1161,20638.0
2020-08-10 13:50:00,36.85,36.86,36.78,36.8,20312.0,35.1256,35.1352,35.0589,35.078,20312.0
2020-08-10 14:00:00,36.8,36.91,36.8,36.88,19177.0,35.078,35.1828,35.078,35.1542,19177.0
2020-08-10 14:10:00,36.87,36.9,36.8,36.89,25436.0,35.1447,35.1733,35.078,35.1638,25436.0
2020-08-10 14:20:00,36.9,36.93,36.88,36.91,19624.0,35.1733,35.2019,35.1542,35.1828,19624.0
2020-08-10 14:30:00,36.91,36.97,36.91,36.94,19936.0,35.1828,35.24,35.1828,35.2114,19936.0
2020-08-10 14:40:00,36.94,36.95,36.88,36.94,37824.0,35.2114,35.2209,35.1542,35.2114,37824.0
2020-08-10 14:50:00,36.95,36.98,36.95,36.96,18349.0,35.2209,35.2495,35.2209,35.2305,18349.0
2020-08-10 15:00:00,36.97,37.17,36.96,37.09,153696.0,35.24,35.4307,35.2305,35.3544,153696.0
2020-08-10 15:10:00,37.1,37.11,37.0,37.04,31627.0,35.3639,35.3735,35.2686,35.3067,31627.0
2020-08-10 15:20:00,37.04,37.08,36.88,36.97,49193.0,35.3067,35.3449,35.1542,35.24,49193.0
2020-08-10 15:30:00,36.96,37.08,36.96,37.03,85161.0,35.2305,35.3449,35.2305,35.2972,85161.0
2020-08-10 15:40:00,37.03,37.08,36.98,37.0,92996.0,35.2972,35.3449,35.2495,35.2686,92996.0
2020-08-10 15:50:00,37.01,37.04,36.85,37.03,475575.0,35.2781,35.3067,35.1256,35.2972,475575.0
2020-08-11 09:30:00,36.48,36.59,35.69,35.98,353141.0,34.7729,34.8778,34.0199,34.2963,353141.0
2020-08-11 09:40:00,36.0,36.09,35.82,36.05,205356.0,34.3154,34.4012,34.1438,34.3631,205356.0
2020-08-11 09:50:00,36.03,36.06,35.88,35.94,166355.0,34.344,34.3726,34.201,34.2582,166355.0
2020-08-11 10:00:00,35.94,36.02,35.75,35.77,155800.0,34.2582,34.3345,34.0771,34.0962,155800.0
2020-08-11 10:10:00,35.77,35.79,35.63,35.69,207255.0,34.0962,34.1152,33.9627,34.0199,207255.0
2020-08-11 10:20:00,35.69,35.81,35.64,35.8,198449.0,34.0199,34.1343,33.9722,34.1248,198449.0
2020-08-11 10:30:00,35.8,35.91,35.69,35.69,363405.0,34.1248,34.2296,34.0199,34.0199,363405.0
2020-08-11 10:40:00,35.69,35.72,35.52,35.63,109325.0,34.0199,34.0485,33.8579,33.9627,109325.0
2020-08-11 10:50:00,35.63,35.83,35.62,35.83,179607.0,33.9627,34.1534,33.9532,34.1534,179607.0
2020-08-11 11:00:00,35.84,35.95,35.84,35.87,130467.0,34.1629,34.2677,34.1629,34.1915,130467.0
2020-08-11 11:10:00,35.88,35.92,35.81,35.84,116789.0,34.201,34.2391,34.1343,34.1629,116789.0
2020-08-11 11:20:00,35.84,35.88,35.72,35.84,131372.0,34.1629,34.201,34.0485,34.1629,131372.0
2020-08-11 11:30:00,35.84,35.84,35.63,35.64,101834.0,34.1629,34.1629,33.9627,33.9722,101834.0
2020-08-11 11:40:00,35.65,35.67,35.48,35.48,101366.0,33.9818,34.0008,33.8197,33.8197,101366.0
2020-08-11 11:50:00,35.49,35.54,35.42,35.5,337291.0,33.8293,33.8769,33.7625,33.8388,337291.0
2020-08-11 12:00:00,35.5,35.67,35.5,35.62,119931.0,33.8388,34.0008,33.8388,33.9532,119931.0
2020-08-11 12:10:00,35.62,35.75,35.61,35.73,109790.0,33.9532,34.0771,33.9437,34.058,109790.0
2020-08-11 12:20:00,35.73,35.73,35.57,35.7,149789.0,34.058,34.058,33.9055,34.0294,149789.0
2020-08-11 12:30:00,35.69,35.77,35.6,35.65,108513.0,34.0199,34.0962,33.9341,33.9818,108513.0
2020-08-11 12:40:00,35.66,35.66,35.46,35.54,143489.0,33.9913,33.9913,33.8007,33.8769,143489.0
2020-08-11 12:50:00,35.56,35.66,35.49,35.49,138329.0,33.896,33.9913,33.8293,33.8293,138329.0
2020-08-11 13:00:00,35.48,35.55,35.4,35.53,116504.0,33.8197,33.8865,33.7435,33.8674,116504.0
2020-08-11 13:10:00,35.53,35.54,35.42,35.44,57376.0,33.8674,33.8769,33.7625,33.7816,57376.0
2020-08-11 13:20:00,35.44,35.54,35.41,35.52,88126.0,33.7816,33.8769,33.753,33.8579,88126.0
2020-08-11 13:30:00,35.52,35.55,35.48,35.54,98817.0,33.8579,33.8865,33.8197,33.8769,98817.0
2020-08-11 13:40:00,35.54,35.55,35.45,35.49,61894.0,33.8769,33.8865,33.7911,33.8293,61894.0
2020-08-11 13:50:00,35.49,35.51,35.43,35.46,73137.0,33.8293,33.8483,33.7721,33.8007,73137.0
2020-08-11 14:00:00,35.47,35.51,35.35,35.41,74327.0,33.8102,33.8483,33.6958,33.753,74327.0
2020-08-11 14:10:00,35.42,35.46,35.38,35.42,95877.0,33.7625,33.8007,33.7244,33.7625,95877.0
2020-08-11 14:20:00,35.41,35.63,35.37,35.59,189768.0,33.753,33.9627,33.7149,33.9246,189768.0
2020-08-11 14:30:00,35.59,35.63,35.51,35.53,86034.0,33.9246,33.9627,33.8483,33.8674,86034.0
2020-08-11 14:40:00,35.53,35.54,35.39,35.41,72937.0,33.8674,33.8769,33.7339,33.753,72937.0
2020-08-11 14:50:00,35.41,35.56,35.41,35.56,61611.0,33.753,33.896,33.753,33.896,61611.0
2020-08-11 15:00:00,35.56,35.59,35.53,35.55,111977.0,33.896,33.9246,33.8674,33.8865,111977.0
2020-08-11 15:10:00,35.55,35.6,35.16,35.2,187503.0,33.8865,33.9341,33.5147,33.5528,187503.0
2020-08-11 15:20:00,35.21,35.36,35.19,35.33,112585.0,33.5624,33.7054,33.5433,33.6768,112585.0
2020-08-11 15:30:00,35.33,35.39,35.03,35.07,257253.0,33.6768,33.7339,33.3908,33.4289,257253.0
2020-08-11 15:40:00,35.08,35.18,34.94,35.15,393712.0,33.4385,33.5338,33.305,33.5052,393712.0
2020-08-11 15:50:00,35.15,35.15,34.95,35.0,1309582.0,33.5052,33.5052,33.3145,33.3622,1309582.0
2020-08-12 09:30:00,36.5,36.7,36.3,36.47,545824.0,34.792,34.9826,34.6014,34.7634,545824.0
2020-08-12 09:40:00,36.47,36.56,36.37,36.38,233455.0,34.7634,34.8492,34.6681,34.6776,233455.0
2020-08-12 09:50:00,36.38,36.48,36.22,36.25,269755.0,34.6776,34.7729,34.5251,34.5537,269755.0
2020-08-12 10:00:00,36.26,36.36,36.25,36.34,147521.0,34.5632,34.6586,34.5537,34.6395,147521.0
2020-08-12 10:10:00,36.35,36.47,36.3,36.45,130156.0,34.649,34.7634,34.6014,34.7443,130156.0
2020-08-12 10:20:00,36.45,36.54,36.42,36.53,143694.0,34.7443,34.8301,34.7157,34.8206,143694.0
2020-08-12 10:30:00,36.53,36.71,36.47,36.7,216254.0,34.8206,34.9922,34.7634,34.9826,216254.0
2020-08-12 10:40:00,36.7,36.8,36.65,36.72,200653.0,34.9826,35.078,34.935,35.0017,200653.0
2020-08-12 10:50:00,36.72,36.82,36.71,36.78,138812.0,35.0017,35.097,34.9922,35.0589,138812.0
2020-08-12 11:00:00,36.77,36.83,36.76,36.8,106085.0,35.0494,35.1066,35.0398,35.078,106085.0
2020-08-12 11:10:00,36.81,36.81,36.74,36.8,82496.0,35.0875,35.0875,35.0208,35.078,82496.0
2020-08-12 11:20:00,36.8,36.87,36.74,36.76,114194.0,35.078,35.1447,35.0208,35.0398,114194.0
2020-08-12 11:30:00,36.77,36.87,36.77,36.81,115897.0,35.0494,35.1447,35.0494,35.0875,115897.0
2020-08-12 11:40:00,36.8,36.81,36.7,36.7,105694.0,35.078,35.0875,34.9826,34.9826,105694.0
2020-08-12 11:50:00,36.7,36.7,36.5,36.55,128115.0,34.9826,34.9826,34.792,34.8397,128115.0
2020-08-12 12:00:00,36.55,36.61,36.54,36.56,45088.0,34.8397,34.8969,34.8301,34.8492,45088.0
2020-08-12 12:10:00,36.57,36.6,36.52,36.57,36017.0,34.8587,34.8873,34.8111,34.8587,36017.0
2020-08-12 12:20:00,36.57,36.59,36.47,36.5,192625.0,34.8587,34.8778,34.7634,34.792,192625.0
2020-08-12 12:30:00,36.51,36.52,36.47,36.5,238585.0,34.8015,34.8111,34.7634,34.792,238585.0
2020-08-12 12:40:00,36.51,36.52,36.46,36.5,47150.0,34.8015,34.8111,34.7539,34.792,47150.0
2020-08-12 12:50:00,36.49,36.5,36.33,36.35,45803.0,34.7825,34.792,34.63,34.649,45803.0
2020-08-12 13:00:00,36.35,36.36,36.28,36.29,101352.0,34.649,34.6586,34.5823,34.5918,101352.0
2020-08-12 13:10:00,36.29,36.32,36.23,36.25,91790.0,34.5918,34.6204,34.5346,34.5537,91790.0
2020-08-12 13:20:00,36.26,36.48,36.25,36.43,37321.0,34.5632,34.7729,34.5537,34.7253,37321.0
2020-08-12 13:30:00,36.44,36.48,36.39,36.41,56514.0,34.7348,34.7729,34.6872,34.7062,56514.0
2020-08-12 13:40:00,36.41,36.42,36.38,36.38,35359.0,34.7062,34.7157,34.6776,34.6776,35359.0
2020-08-12 13:50:00,36.39,36.5,36.38,36.48,68066.0,34.6872,34.792,34.6776,34.7729,68066.0
2020-08-12 14:00:00,36.47,36.48,36.35,36.38,50791.0,34.7634,34.7729,34.649,34.6776,50791.0
2020-08-12 14:10:00,36.39,36.41,36.37,36.4,58979.0,34.6872,34.7062,34.6681,34.6967,58979.0
2020-08-12 14:20:00,36.4,36.42,36.33,36.34,91457.0,34.6967,34.7157,34.63,34.6395,91457.0
2020-08-12 14:30:00,36.33,36.34,36.18,36.18,103717.0,34.63,34.6395,34.487,34.487,103717.0
2020-08-12 14:40:00,36.17,36.26,36.16,36.26,84480.0,34.4774,34.5632,34.4679,34.5632,84480.0
2020-08-12 14:50:00,36.26,36.34,36.24,36.34,45890.0,34.5632,34.6395,34.5442,34.6395,45890.0
2020-08-12 15:00:00,36.35,36.43,36.35,36.41,57322.0,34.649,34.7253,34.649,34.7062,57322.0
2020-08-12 15:10:00,36.42,36.48,36.41,36.46,71148.0,34.7157,34.7729,34.7062,34.7539,71148.0
2020-08-12 15:20:00,36.46,36.46,36.37,36.41,76987.0,34.7539,34.7539,34.6681,34.7062,76987.0
2020-08-12 15:30:00,36.4,36.41,36.21,36.29,98497.0,34.6967,34.7062,34.5156,34.5918,98497.0
2020-08-12 15:40:00,36.29,36.37,36.28,36.31,95477.0,34.5918,34.6681,34.5823,34.6109,95477.0
2020-08-12 15:50:00,36.32,36.38,36.26,36.35,398179.0,34.6204,34.6776,34.5632,34.649,398179.0
2020-08-13 09:30:00,36.15,36.32,36.1,36.3,60964.0,34.4584,34.6204,34.4107,34.6014,60964.0
2020-08-13 09:40:00,36.3,36.55,36.29,36.45,56785.0,34.6014,34.8397,34.5918,34.7443,56785.0
2020-08-13 09:50:00,36.45,36.6,36.44,36.56,46336.0,34.7443,34.8873,34.7348,34.8492,46336.0
2020-08-13 10:00:00,36.55,36.55,36.35,36.35,33307.0,34.8397,34.8397,34.649,34.649,33307.0
2020-08-13 10:10:00,36.35,36.4,36.32,36.37,23447.0,34.649,34.6967,34.6204,34.6681,23447.0
2020-08-13 10:20:00,36.37,36.41,36.33,36.33,9168.0,34.6681,34.7062,34.63,34.63,9168.0
2020-08-13 10:30:00,36.35,36.41,36.35,36.41,14622.0,34.649,34.7062,34.649,34.7062,14622.0
2020-08-13 10:40:00,36.42,36.47,36.4,36.45,26287.0,34.7157,34.7634,34.6967,34.7443,26287.0
2020-08-13 10:50:00,36.44,36.57,36.42,36.57,37496.0,34.7348,34.8587,34.7157,34.8587,37496.0
2020-08-13 11:00:00,36.56,36.64,36.52,36.55,41336.0,34.8492,34.9255,34.8111,34.8397,41336.0
2020-08-13 11:10:00,36.55,36.59,36.51,36.52,39954.0,34.8397,34.8778,34.8015,34.8111,39954.0
2020-08-13 11:20:00,36.51,36.53,36.48,36.52,16439.0,34.8015,34.8206,34.7729,34.8111,16439.0
2020-08-13 11:30:00,36.52,36.54,36.45,36.45,23494.0,34.8111,34.8301,34.7443,34.7443,23494.0
2020-08-13 11:40:00,36.45,36.54,36.45,36.5,56624.0,34.7443,34.8301,34.7443,34.792,56624.0
2020-08-13 11:50:00,36.5,36.5,36.46,36.48,40066.0,34.792,34.792,34.7539,34.7729,40066.0
2020-08-13 12:00:00,36.48,36.56,36.43,36.45,84443.0,34.7729,34.8492,34.7253,34.7443,84443.0
2020-08-13 12:10:00,36.45,36.48,36.4,36.44,51920.0,34.7443,34.7729,34.6967,34.7348,51920.0
2020-08-13 12:20:00,36.43,36.44,36.41,36.43,19222.0,34.7253,34.7348,34.7062,34.7253,19222.0
2020-08-13 12:30:00,36.43,36.44,36.4,36.43,45587.0,34.7253,34.7348,34.6967,34.7253,45587.0
2020-08-13 12:40:00,36.43,36.43,36.36,36.38,88525.0,34.7253,34.7253,34.6586,34.6776,88525.0
2020-08-13 12:50:00,36.38,36.39,36.35,36.39,20110.0,34.6776,34.6872,34.649,34.6872,20110.0
2020-08-13 13:00:00,36.39,36.41,36.38,36.4,42986.0,34.6872,34.7062,34.6776,34.6967,42986.0
2020-08-13 13:10:00,36.39,36.44,36.39,36.44,64223.0,34.6872,34.7348,34.6872,34.7348,64223.0
2020-08-13 13:20:00,36.43,36.44,36.35,36.37,31474.0,34.7253,34.7348,34.649,34.6681,31474.0
2020-08-13 13:30:00,36.37,36.37,36.27,36.31,28393.0,34.6681,34.6681,34.5728,34.6109,28393.0
2020-08-13 13:40:00,36.32,36.35,36.28,36.34,18894.0,34.6204,34.649,34.5823,34.6395,18894.0
2020-08-13 13:50:00,36.34,36.38,36.32,36.37,21774.0,34.6395,34.6776,34.6204,34.6681,21774.0
2020-08-13 14:00:00,36.37,36.41,36.32,36.38,22170.0,34.6681,34.7062,34.6204,34.6776,22170.0
2020-08-13 14:10:00,36.38,36.39,36.29,36.3,20404.0,34.6776,34.6872,34.5918,34.6014,20404.0
2020-08-13 14:20:00,36.3,36.33,36.24,36.32,26441.0,34.6014,34.63,34.5442,34.6204,26441.0
2020-08-13 14:30:00,36.32,36.33,36.23,36.29,23383.0,34.6204,34.63,34.5346,34.5918,23383.0
2020-08-13 14:40:00,36.29,36.32,36.27,36.27,27574.0,34.5918,34.6204,34.5728,34.5728,27574.0
2020-08-13 14:50:00,36.27,36.3,36.19,36.3,34949.0,34.5728,34.6014,34.4965,34.6014,34949.0
2020-08-13 15:00:00,36.3,36.32,36.26,36.32,38669.0,34.6014,34.6204,34.5632,34.6204,38669.0
2020-08-13 15:10:00,36.31,36.39,36.29,36.36,53166.0,34.6109,34.6872,34.5918,34.6586,53166.0
2020-08-13 15:20:00,36.37,36.41,36.36,36.4,53296.0,34.6681,34.7062,34.6586,34.6967,53296.0
2020-08-13 15:30:00,36.4,36.49,36.37,36.45,68919.0,34.6967,34.7825,34.6681,34.7443,68919.0
2020-08-13 15:40:00,36.45,36.49,36.39,36.39,65164.0,34.7443,34.7825,34.6872,34.6872,65164.0
2020-08-13 15:50:00,36.4,36.42,36.35,36.37,218232.0,34.6967,34.7157,34.649,34.6681,218232.0
2020-08-14 09:30:00,36.14,36.32,36.03,36.17,33584.0,34.5758,34.748,34.4706,34.6045,33584.0
2020-08-14 09:40:00,36.16,36.22,36.04,36.07,31024.0,34.5949,34.6524,34.4801,34.5088,31024.0
2020-08-14 09:50:00,36.07,36.16,36.02,36.16,18430.0,34.5088,34.5949,34.461,34.5949,18430.0
2020-08-14 10:00:00,36.17,36.2,36.11,36.17,15271.0,34.6045,34.6332,34.5471,34.6045,15271.0
2020-08-14 10:10:00,36.18,36.3,36.16,36.27,68823.0,34.6141,34.7289,34.5949,34.7002,68823.0
2020-08-14 10:20:00,36.27,36.35,36.21,36.3,36133.0,34.7002,34.7767,34.6428,34.7289,36133.0
2020-08-14 10:30:00,36.31,36.39,36.31,36.39,14538.0,34.7385,34.815,34.7385,34.815,14538.0
2020-08-14 10:40:00,36.41,36.52,36.38,36.51,34376.0,34.8341,34.9394,34.8054,34.9298,34376.0
2020-08-14 10:50:00,36.5,36.53,36.46,36.49,43886.0,34.9202,34.9489,34.882,34.9107,43886.0
2020-08-14 11:00:00,36.48,36.49,36.36,36.49,19340.0,34.9011,34.9107,34.7863,34.9107,19340.0
2020-08-14 11:10:00,36.48,36.51,36.45,36.47,68529.0,34.9011,34.9298,34.8724,34.8915,68529.0
2020-08-14 11:20:00,36.47,36.56,36.46,36.53,14854.0,34.8915,34.9776,34.882,34.9489,14854.0
2020-08-14 11:30:00,36.53,36.53,36.47,36.5,29369.0,34.9489,34.9489,34.8915,34.9202,29369.0
2020-08-14 11:40:00,36.49,36.59,36.48,36.55,27747.0,34.9107,35.0063,34.9011,34.9681,27747.0
2020-08-14 11:50:00,36.55,36.57,36.46,36.47,43887.0,34.9681,34.9872,34.882,34.8915,43887.0
2020-08-14 12:00:00,36.47,36.48,36.42,36.44,29254.0,34.8915,34.9011,34.8437,34.8628,29254.0
2020-08-14 12:10:00,36.45,36.5,36.42,36.5,61200.0,34.8724,34.9202,34.8437,34.9202,61200.0
2020-08-14 12:20:00,36.49,36.5,36.39,36.41,44905.0,34.9107,34.9202,34.815,34.8341,44905.0
2020-08-14 12:30:00,36.42,36.51,36.42,36.51,19547.0,34.8437,34.9298,34.8437,34.9298,19547.0
2020-08-14 12:40:00,36.51,36.56,36.49,36.5,24596.0,34.9298,34.9776,34.9107,34.9202,24596.0
2020-08-14 12:50:00,36.5,36.51,36.45,36.48,23544.0,34.9202,34.9298,34.8724,34.9011,23544.0
2020-08-14 13:00:00,36.47,36.48,36.43,36.43,100261.0,34.8915,34.9011,34.8533,34.8533,100261.0
2020-08-14 13:10:00,36.43,36.46,36.37,36.4,58895.0,34.8533,34.882,34.7959,34.8246,58895.0
2020-08-14 13:20:00,36.4,36.55,36.34,36.52,84923.0,34.8246,34.9681,34.7672,34.9394,84923.0
2020-08-14 13:30:00,36.52,36.57,36.52,36.55,28541.0,34.9394,34.9872,34.9394,34.9681,28541.0
2020-08-14 13:40:00,36.55,36.59,36.52,36.57,34916.0,34.9681,35.0063,34.9394,34.9872,34916.0
2020-08-14 13:50:00,36.57,36.62,36.57,36.61,20921.0,34.9872,35.035,34.9872,35.0255,20921.0
2020-08-14 14:00:00,36.62,36.62,36.56,36.61,29730.0,35.035,35.035,34.9776,35.0255,29730.0
2020-08-14 14:10:00,36.61,36.63,36.59,36.62,39700.0,35.0255,35.0446,35.0063,35.035,39700.0
2020-08-14 14:20:00,36.62,36.66,36.62,36.64,49734.0,35.035,35.0733,35.035,35.0542,49734.0
2020-08-14 14:30:00,36.64,36.66,36.6,36.61,28709.0,35.0542,35.0733,35.0159,35.0255,28709.0
2020-08-14 14:40:00,36.61,36.67,36.6,36.65,48361.0,35.0255,35.0829,35.0159,35.0637,48361.0
2020-08-14 14:50:00,36.66,36.7,36.64,36.68,57067.0,35.0733,35.1116,35.0542,35.0924,57067.0
2020-08-14 15:00:00,36.68,36.72,36.63,36.7,113568.0,35.0924,35.1307,35.0446,35.1116,113568.0
2020-08-14 15:10:00,36.7,36.72,36.64,36.65,87199.0,35.1116,35.1307,35.0542,35.0637,87199.0
2020-08-14 15:20:00,36.65,36.7,36.58,36.62,64045.0,35.0637,35.1116,34.9968,35.035,64045.0
2020-08-14 15:30:00,36.62,36.65,36.58,36.61,85846.0,35.035,35.0637,34.9968,35.0255,85846.0
2020-08-14 15:40:00,36.62,36.67,36.54,36.54,101330.0,35.035,35.0829,34.9585,34.9585,101330.0
2020-08-14 15:50:00,36.54,36.65,36.53,36.64,248255.0,34.9585,35.0637,34.9489,35.0542,248255.0
2020-08-17 09:30:00,36.5,36.64,35.97,36.16,418066.0,34.9202,35.0542,34.4132,34.5949,418066.0
2020-08-17 09:40:00,36.19,36.38,36.1,36.29,106504.0,34.6236,34.8054,34.5375,34.7193,106504.0
2020-08-17 09:50:00,36.26,36.32,36.2,36.29,50066.0,34.6906,34.748,34.6332,34.7193,50066.0
2020-08-17 10:00:00,36.3,36.32,36.22,36.23,39040.0,34.7289,34.748,34.6524,34.6619,39040.0
2020-08-17 10:10:00,36.24,36.26,36.1,36.21,52192.0,34.6715,34.6906,34.5375,34.6428,52192.0
2020-08-17 10:20:00,36.22,36.28,36.16,36.27,36886.0,34.6524,34.7098,34.5949,34.7002,36886.0
2020-08-17 10:30:00,36.27,36.27,36.16,36.16,18285.0,34.7002,34.7002,34.5949,34.5949,18285.0
2020-08-17 10:40:00,36.16,36.22,36.15,36.22,13797.0,34.5949,34.6524,34.5854,34.6524,13797.0
2020-08-17 10:50:00,36.23,36.25,36.07,36.1,62114.0,34.6619,34.6811,34.5088,34.5375,62114.0
2020-08-17 11:00:00,36.11,36.13,36.05,36.07,27422.0,34.5471,34.5662,34.4897,34.5088,27422.0
2020-08-17 11:10:00,36.07,36.13,36.06,36.13,30727.0,34.5088,34.5662,34.4993,34.5662,30727.0
2020-08-17 11:20:00,36.13,36.15,36.09,36.15,23340.0,34.5662,34.5854,34.528,34.5854,23340.0
2020-08-17 11:30:00,36.15,36.17,36.11,36.15,23096.0,34.5854,34.6045,34.5471,34.5854,23096.0
2020-08-17 11:40:00,36.14,36.17,36.12,36.15,27036.0,34.5758,34.6045,34.5567,34.5854,27036.0
2020-08-17 11:50:00,36.15,36.17,36.13,36.16,29697.0,34.5854,34.6045,34.5662,34.5949,29697.0
2020-08-17 12:00:00,36.16,36.18,36.11,36.15,37568.0,34.5949,34.6141,34.5471,34.5854,37568.0
2020-08-17 12:10:00,36.15,36.15,36.01,36.05,36811.0,34.5854,34.5854,34.4514,34.4897,36811.0
2020-08-17 12:20:00,36.05,36.05,36.02,36.02,24919.0,34.4897,34.4897,34.461,34.461,24919.0
2020-08-17 12:30:00,36.03,36.04,35.97,36.03,47910.0,34.4706,34.4801,34.4132,34.4706,47910.0
2020-08-17 12:40:00,36.02,36.06,36.01,36.05,16269.0,34.461,34.4993,34.4514,34.4897,16269.0
2020-08-17 12:50:00,36.05,36.07,35.96,35.97,59538.0,34.4897,34.5088,34.4036,34.4132,59538.0
2020-08-17 13:00:00,35.98,35.98,35.9,35.9,48939.0,34.4227,34.4227,34.3462,34.3462,48939.0
2020-08-17 13:10:00,35.89,35.94,35.87,35.89,25742.0,34.3366,34.3845,34.3175,34.3366,25742.0
2020-08-17 13:20:00,35.89,35.99,35.86,35.96,51355.0,34.3366,34.4323,34.3079,34.4036,51355.0
2020-08-17 13:30:00,35.96,35.98,35.92,35.93,16188.0,34.4036,34.4227,34.3653,34.3749,16188.0
2020-08-17 13:40:00,35.93,35.96,35.9,35.95,22893.0,34.3749,34.4036,34.3462,34.394,22893.0
2020-08-17 13:50:00,35.95,35.95,35.89,35.89,20251.0,34.394,34.394,34.3366,34.3366,20251.0
2020-08-17 14:00:00,35.89,35.91,35.87,35.89,30126.0,34.3366,34.3558,34.3175,34.3366,30126.0
2020-08-17 14:10:00,35.89,35.93,35.88,35.92,16144.0,34.3366,34.3749,34.3271,34.3653,16144.0
2020-08-17 14:20:00,35.93,36.03,35.92,36.0,15616.0,34.3749,34.4706,34.3653,34.4419,15616.0
2020-08-17 14:30:00,36.0,36.03,35.99,36.01,15211.0,34.4419,34.4706,34.4323,34.4514,15211.0
2020-08-17 14:40:00,36.02,36.02,35.97,35.98,18910.0,34.461,34.461,34.4132,34.4227,18910.0
2020-08-17 14:50:00,35.99,36.02,35.98,36.02,25309.0,34.4323,34.461,34.4227,34.461,25309.0
2020-08-17 15:00:00,36.01,36.03,35.99,36.02,24984.0,34.4514,34.4706,34.4323,34.461,24984.0
2020-08-17 15:10:00,36.02,36.05,36.0,36.05,23501.0,34.461,34.4897,34.4419,34.4897,23501.0
2020-08-17 15:20:00,36.05,36.06,36.01,36.02,43799.0,34.4897,34.4993,34.4514,34.461,43799.0
2020-08-17 15:30:00,36.03,36.08,36.02,36.07,26158.0,34.4706,34.5184,34.461,34.5088,26158.0
2020-08-17 15:40:00,36.07,36.09,36.05,36.08,55933.0,34.5088,34.528,34.4897,34.5184,55933.0
2020-08-17 15:50:00,36.07,36.11,36.03,36.03,182323.0,34.5088,34.5471,34.4706,34.4706,182323.0
2020-08-18 09:30:00,36.06,36.32,36.01,36.14,108590.0,34.4993,34.748,34.4514,34.5758,108590.0
2020-08-18 09:40:00,36.15,36.22,36.11,36.17,61251.0,34.5854,34.6524,34.5471,34.6045,61251.0
2020-08-18 09:50:00,36.16,36.17,36.04,36.08,51627.0,34.5949,34.6045,34.4801,34.5184,51627.0
2020-08-18 10:00:00,36.09,36.2,36.04,36.09,48076.0,34.528,34.6332,34.4801,34.528,48076.0
2020-08-18 10:10:00,36.07,36.13,36.05,36.12,34496.0,34.5088,34.5662,34.4897,34.5567,34496.0
2020-08-18 10:20:00,36.11,36.13,36.02,36.03,27079.0,34.5471,34.5662,34.461,34.4706,27079.0
2020-08-18 10:30:00,36.02,36.09,36.0,36.07,25971.0,34.461,34.528,34.4419,34.5088,25971.0
2020-08-18 10:40:00,36.07,36.07,36.01,36.06,28606.0,34.5088,34.5088,34.4514,34.4993,28606.0
2020-08-18 10:50:00,36.07,36.19,36.07,36.16,28894.0,34.5088,34.6236,34.5088,34.5949,28894.0
2020-08-18 11:00:00,36.16,36.22,36.15,36.22,23005.0,34.5949,34.6524,34.5854,34.6524,23005.0
2020-08-18 11:10:00,36.24,36.29,36.2,36.2,42169.0,34.6715,34.7193,34.6332,34.6332,42169.0
2020-08-18 11:20:00,36.21,36.29,36.18,36.26,29678.0,34.6428,34.7193,34.6141,34.6906,29678.0
2020-08-18 11:30:00,36.27,36.27,36.21,36.24,20790.0,34.7002,34.7002,34.6428,34.6715,20790.0
2020-08-18 11:40:00,36.25,36.25,36.19,36.23,27636.0,34.6811,34.6811,34.6236,34.6619,27636.0
2020-08-18 11:50:00,36.24,36.24,36.15,36.2,25133.0,34.6715,34.6715,34.5854,34.6332,25133.0
2020-08-18 12:00:00,36.2,36.21,36.13,36.15,27379.0,34.6332,34.6428,34.5662,34.5854,27379.0
2020-08-18 12:10:00,36.16,36.16,36.09,36.1,27754.0,34.5949,34.5949,34.528,34.5375,27754.0
2020-08-18 12:20:00,36.1,36.11,36.04,36.07,28496.0,34.5375,34.5471,34.4801,34.5088,28496.0
2020-08-18 12:30:00,36.07,36.09,36.03,36.07,26865.0,34.5088,34.528,34.4706,34.5088,26865.0
2020-08-18 12:40:00,36.06,36.11,36.04,36.09,23781.0,34.4993,34.5471,34.4801,34.528,23781.0
2020-08-18 12:50:00,36.08,36.11,36.04,36.1,33068.0,34.5184,34.5471,34.4801,34.5375,33068.0
2020-08-18 13:00:00,36.1,36.1,36.04,36.08,24094.0,34.5375,34.5375,34.4801,34.5184,24094.0
2020-08-18 13:10:00,36.09,36.09,36.03,36.07,21956.0,34.528,34.528,34.4706,34.5088,21956.0
2020-08-18 13:20:00,36.07,36.08,36.03,36.05,15597.0,34.5088,34.5184,34.4706,34.4897,15597.0
2020-08-18 13:30:00,36.06,36.11,36.04,36.08,12875.0,34.4993,34.5471,34.4801,34.5184,12875.0
2020-08-18 13:40:00,36.09,36.09,36.0,36.01,15953.0,34.528,34.528,34.4419,34.4514,15953.0
2020-08-18 13:50:00,36.01,36.06,35.99,36.01,60276.0,34.4514,34.4993,34.4323,34.4514,60276.0
2020-08-18 14:00:00,36.01,36.02,35.95,35.97,69652.0,34.4514,34.461,34.394,34.4132,69652.0
2020-08-18 14:10:00,35.97,36.02,35.97,36.01,15497.0,34.4132,34.461,34.4132,34.4514,15497.0
2020-08-18 14:20:00,36.0,36.01,35.91,35.91,48223.0,34.4419,34.4514,34.3558,34.3558,48223.0
2020-08-18 14:30:00,35.91,35.91,35.84,35.88,38810.0,34.3558,34.3558,34.2888,34.3271,38810.0
2020-08-18 14:40:00,35.88,35.88,35.79,35.86,90532.0,34.3271,34.3271,34.241,34.3079,90532.0
2020-08-18 14:50:00,35.86,35.9,35.82,35.89,28973.0,34.3079,34.3462,34.2697,34.3366,28973.0
2020-08-18 15:00:00,35.89,35.95,35.84,35.95,47653.0,34.3366,34.394,34.2888,34.394,47653.0
2020-08-18 15:10:00,35.95,35.95,35.87,35.9,33684.0,34.394,34.394,34.3175,34.3462,33684.0
2020-08-18 15:20:00,35.91,35.92,35.85,35.89,38556.0,34.3558,34.3653,34.2984,34.3366,38556.0
2020-08-18 15:30:00,35.89,35.89,35.86,35.87,40304.0,34.3366,34.3366,34.3079,34.3175,40304.0
2020-08-18 15:40:00,35.87,35.88,35.79,35.81,88783.0,34.3175,34.3271,34.241,34.2601,88783.0
2020-08-18 15:50:00,35.82,35.82,35.72,35.75,359230.0,34.2697,34.2697,34.174,34.2027,359230.0
2020-08-19 09:30:00,35.89,36.01,35.55,35.79,93811.0,34.3366,34.4514,34.0113,34.241,93811.0
2020-08-19 09:40:00,35.78,35.89,35.74,35.85,32922.0,34.2314,34.3366,34.1931,34.2984,32922.0
2020-08-19 09:50:00,35.84,35.97,35.84,35.91,37784.0,34.2888,34.4132,34.2888,34.3558,37784.0
2020-08-19 10:00:00,35.91,35.99,35.91,35.95,31478.0,34.3558,34.4323,34.3558,34.394,31478.0
2020-08-19 10:10:00,35.92,35.96,35.84,35.84,35545.0,34.3653,34.4036,34.2888,34.2888,35545.0
2020-08-19 10:20:00,35.85,35.9,35.79,35.8,32038.0,34.2984,34.3462,34.241,34.2505,32038.0
2020-08-19 10:30:00,35.79,35.91,35.76,35.86,40674.0,34.241,34.3558,34.2123,34.3079,40674.0
2020-08-19 10:40:00,35.87,35.9,35.79,35.8,50781.0,34.3175,34.3462,34.241,34.2505,50781.0
2020-08-19 10:50:00,35.8,35.86,35.8,35.86,34109.0,34.2505,34.3079,34.2505,34.3079,34109.0
2020-08-19 11:00:00,35.86,35.89,35.84,35.86,23067.0,34.3079,34.3366,34.2888,34.3079,23067.0
2020-08-19 11:10:00,35.87,35.93,35.87,35.92,25694.0,34.3175,34.3749,34.3175,34.3653,25694.0
2020-08-19 11:20:00,35.91,35.96,35.88,35.9,26142.0,34.3558,34.4036,34.3271,34.3462,26142.0
2020-08-19 11:30:00,35.89,35.99,35.89,35.97,48265.0,34.3366,34.4323,34.3366,34.4132,48265.0
2020-08-19 11:40:00,35.98,35.99,35.91,35.93,26388.0,34.4227,34.4323,34.3558,34.3749,26388.0
2020-08-19 11:50:00,35.93,35.93,35.82,35.82,41530.0,34.3749,34.3749,34.2697,34.2697,41530.0
2020-08-19 12:00:00,35.82,35.85,35.75,35.76,42281.0,34.2697,34.2984,34.2027,34.2123,42281.0
2020-08-19 12:10:00,35.77,35.81,35.69,35.7,43551.0,34.2218,34.2601,34.1453,34.1549,43551.0
2020-08-19 12:20:00,35.69,35.81,35.68,35.81,26728.0,34.1453,34.2601,34.1357,34.2601,26728.0
2020-08-19 12:30:00,35.81,35.82,35.69,35.72,23223.0,34.2601,34.2697,34.1453,34.174,23223.0
2020-08-19 12:40:00,35.73,35.75,35.67,35.71,26544.0,34.1836,34.2027,34.1262,34.1644,26544.0
2020-08-19 12:50:00,35.7,35.72,35.64,35.66,22325.0,34.1549,34.174,34.0975,34.1166,22325.0
2020-08-19 13:00:00,35.66,35.73,35.66,35.72,22174.0,34.1166,34.1836,34.1166,34.174,22174.0
2020-08-19 13:10:00,35.72,35.72,35.67,35.69,19288.0,34.174,34.174,34.1262,34.1453,19288.0
2020-08-19 13:20:00,35.7,35.78,35.7,35.74,23931.0,34.1549,34.2314,34.1549,34.1931,23931.0
2020-08-19 13:30:00,35.74,35.75,35.63,35.64,141140.0,34.1931,34.2027,34.0879,34.0975,141140.0
2020-08-19 13:40:00,35.63,35.69,35.63,35.64,79481.0,34.0879,34.1453,34.0879,34.0975,79481.0
2020-08-19 13:50:00,35.64,35.67,35.61,35.67,123811.0,34.0975,34.1262,34.0688,34.1262,123811.0
2020-08-19 14:00:00,35.69,35.82,35.69,35.79,46807.0,34.1453,34.2697,34.1453,34.241,46807.0
2020-08-19 14:10:00,35.79,35.79,35.67,35.67,53470.0,34.241,34.241,34.1262,34.1262,53470.0
2020-08-19 14:20:00,35.67,35.72,35.63,35.64,57681.0,34.1262,34.174,34.0879,34.0975,57681.0
2020-08-19 14:30:00,35.65,35.66,35.6,35.61,43996.0,34.107,34.1166,34.0592,34.0688,43996.0
2020-08-19 14:40:00,35.62,35.69,35.59,35.65,27567.0,34.0783,34.1453,34.0496,34.107,27567.0
2020-08-19 14:50:00,35.66,35.76,35.66,35.74,25596.0,34.1166,34.2123,34.1166,34.1931,25596.0
2020-08-19 15:00:00,35.74,35.85,35.74,35.84,53630.0,34.1931,34.2984,34.1931,34.2888,53630.0
2020-08-19 15:10:00,35.84,35.85,35.76,35.78,63362.0,34.2888,34.2984,34.2123,34.2314,63362.0
2020-08-19 15:20:00,35.78,35.79,35.7,35.73,74446.0,34.2314,34.241,34.1549,34.1836,74446.0
2020-08-19 15:30:00,35.73,35.79,35.73,35.76,85193.0,34.1836,34.241,34.1836,34.2123,85193.0
2020-08-19 15:40:00,35.76,35.79,35.75,35.78,188620.0,34.2123,34.241,34.2027,34.2314,188620.0
2020-08-19 15:50:00,35.77,35.83,35.71,35.77,377255.0,34.2218,34.2792,34.1644,34.2218,377255.0
2020-08-20 09:30:00,34.84,34.99,34.68,34.9,369851.0,33.3321,33.4756,33.179,33.3895,369851.0
2020-08-20 09:40:00,34.89,34.93,34.77,34.89,162263.0,33.3799,33.4182,33.2651,33.3799,162263.0
2020-08-20 09:50:00,34.89,34.92,34.82,34.86,139310.0,33.3799,33.4086,33.3129,33.3512,139310.0
2020-08-20 10:00:00,34.86,34.89,34.82,34.89,141532.0,33.3512,33.3799,33.3129,33.3799,141532.0
2020-08-20 10:10:00,34.88,35.15,34.88,35.06,1319371.0,33.3703,33.6287,33.3703,33.5426,1319371.0
2020-08-20 10:20:00,35.05,35.06,34.96,34.98,136635.0,33.533,33.5426,33.4469,33.466,136635.0
2020-08-20 10:30:00,34.98,34.99,34.91,34.97,79859.0,33.466,33.4756,33.399,33.4565,79859.0
2020-08-20 10:40:00,34.96,34.98,34.9,34.95,32751.0,33.4469,33.466,33.3895,33.4373,32751.0
2020-08-20 10:50:00,34.95,34.97,34.91,34.93,36320.0,33.4373,33.4565,33.399,33.4182,36320.0
2020-08-20 11:00:00,34.93,34.94,34.82,34.82,30864.0,33.4182,33.4278,33.3129,33.3129,30864.0
2020-08-20 11:10:00,34.82,34.84,34.79,34.82,33644.0,33.3129,33.3321,33.2842,33.3129,33644.0
2020-08-20 11:20:00,34.82,34.88,34.81,34.86,21950.0,33.3129,33.3703,33.3034,33.3512,21950.0
2020-08-20 11:30:00,34.86,34.93,34.84,34.93,26477.0,33.3512,33.4182,33.3321,33.4182,26477.0
2020-08-20 11:40:00,34.93,34.96,34.92,34.94,20961.0,33.4182,33.4469,33.4086,33.4278,20961.0
2020-08-20 11:50:00,34.94,34.97,34.93,34.93,30623.0,33.4278,33.4565,33.4182,33.4182,30623.0
2020-08-20 12:00:00,34.94,34.97,34.92,34.93,33542.0,33.4278,33.4565,33.4086,33.4182,33542.0
2020-08-20 12:10:00,34.93,34.94,34.85,34.86,42714.0,33.4182,33.4278,33.3416,33.3512,42714.0
2020-08-20 12:20:00,34.86,34.89,34.84,34.85,23008.0,33.3512,33.3799,33.3321,33.3416,23008.0
2020-08-20 12:30:00,34.85,34.86,34.81,34.81,32993.0,33.3416,33.3512,33.3034,33.3034,32993.0
2020-08-20 12:40:00,34.82,34.83,34.81,34.83,14077.0,33.3129,33.3225,33.3034,33.3225,14077.0
2020-08-20 12:50:00,34.83,34.83,34.76,34.79,36854.0,33.3225,33.3225,33.2555,33.2842,36854.0
2020-08-20 13:00:00,34.8,34.82,34.76,34.77,16717.0,33.2938,33.3129,33.2555,33.2651,16717.0
2020-08-20 13:10:00,34.77,34.78,34.73,34.76,23452.0,33.2651,33.2747,33.2268,33.2555,23452.0
2020-08-20 13:20:00,34.77,34.79,34.75,34.77,29286.0,33.2651,33.2842,33.246,33.2651,29286.0
2020-08-20 13:30:00,34.77,34.8,34.76,34.79,28588.0,33.2651,33.2938,33.2555,33.2842,28588.0
2020-08-20 13:40:00,34.79,34.79,34.73,34.75,17649.0,33.2842,33.2842,33.2268,33.246,17649.0
2020-08-20 13:50:00,34.76,34.76,34.7,34.73,16842.0,33.2555,33.2555,33.1981,33.2268,16842.0
2020-08-20 14:00:00,34.72,34.78,34.72,34.72,44408.0,33.2173,33.2747,33.2173,33.2173,44408.0
2020-08-20 14:10:00,34.72,34.74,34.17,34.41,647259.0,33.2173,33.2364,32.6911,32.9207,647259.0
2020-08-20 14:20:00,34.41,34.55,34.3,34.46,151318.0,32.9207,33.0546,32.8155,32.9685,151318.0
2020-08-20 14:30:00,34.45,34.56,34.45,34.53,55392.0,32.959,33.0642,32.959,33.0355,55392.0
2020-08-20 14:40:00,34.53,34.53,34.4,34.47,103836.0,33.0355,33.0355,32.9111,32.9781,103836.0
2020-08-20 14:50:00,34.47,34.52,34.43,34.47,51316.0,32.9781,33.0259,32.9398,32.9781,51316.0
2020-08-20 15:00:00,34.47,34.52,34.45,34.45,54984.0,32.9781,33.0259,32.959,32.959,54984.0
2020-08-20 15:10:00,34.45,34.46,34.38,34.39,57309.0,32.959,32.9685,32.892,32.9016,57309.0
2020-08-20 15:20:00,34.4,34.42,34.37,34.4,64890.0,32.9111,32.9303,32.8824,32.9111,64890.0
2020-08-20 15:30:00,34.4,34.4,34.3,34.34,98340.0,32.9111,32.9111,32.8155,32.8537,98340.0
2020-08-20 15:40:00,34.34,34.41,34.34,34.38,104206.0,32.8537,32.9207,32.8537,32.892,104206.0
2020-08-20 15:50:00,34.38,34.43,34.32,34.32,340451.0,32.892,32.9398,32.8346,32.8346,340451.0
2020-08-21 09:30:00,34.35,34.56,34.15,34.49,86023.0,32.8633,33.0642,32.6719,32.9972,86023.0
2020-08-21 09:40:00,34.51,34.75,34.5,34.71,100046.0,33.0164,33.246,33.0068,33.2077,100046.0
2020-08-21 09:50:00,34.72,34.73,34.63,34.69,47268.0,33.2173,33.2268,33.1312,33.1886,47268.0
2020-08-21 10:00:00,34.69,34.74,34.64,34.68,33912.0,33.1886,33.2364,33.1407,33.179,33912.0
2020-08-21 10:10:00,34.67,34.69,34.59,34.61,25066.0,33.1694,33.1886,33.0929,33.112,25066.0
2020-08-21 10:20:00,34.61,34.74,34.57,34.71,62922.0,33.112,33.2364,33.0738,33.2077,62922.0
2020-08-21 10:30:00,34.72,34.77,34.7,34.77,22794.0,33.2173,33.2651,33.1981,33.2651,22794.0
2020-08-21 10:40:00,34.76,34.76,34.68,34.73,21616.0,33.2555,33.2555,33.179,33.2268,21616.0
2020-08-21 10:50:00,34.75,34.82,34.7,34.82,50553.0,33.246,33.3129,33.1981,33.3129,50553.0
2020-08-21 11:00:00,34.83,34.86,34.79,34.86,41326.0,33.3225,33.3512,33.2842,33.3512,41326.0
2020-08-21 11:10:00,34.85,34.88,34.79,34.8,41876.0,33.3416,33.3703,33.2842,33.2938,41876.0
2020-08-21 11:20:00,34.8,34.88,34.78,34.8,111150.0,33.2938,33.3703,33.2747,33.2938,111150.0
2020-08-21 11:30:00,34.8,34.81,34.68,34.7,87577.0,33.2938,33.3034,33.179,33.1981,87577.0
2020-08-21 11:40:00,34.7,34.7,34.65,34.68,51689.0,33.1981,33.1981,33.1503,33.179,51689.0
2020-08-21 11:50:00,34.67,34.71,34.66,34.68,31584.0,33.1694,33.2077,33.1599,33.179,31584.0
2020-08-21 12:00:00,34.68,34.81,34.65,34.79,39888.0,33.179,33.3034,33.1503,33.2842,39888.0
2020-08-21 12:10:00,34.8,34.8,34.75,34.76,27749.0,33.2938,33.2938,33.246,33.2555,27749.0
2020-08-21 12:20:00,34.76,34.77,34.73,34.77,12848.0,33.2555,33.2651,33.2268,33.2651,12848.0
2020-08-21 12:30:00,34.77,34.82,34.74,34.77,52752.0,33.2651,33.3129,33.2364,33.2651,52752.0
2020-08-21 12:40:00,34.77,34.77,34.7,34.71,27452.0,33.2651,33.2651,33.1981,33.2077,27452.0
2020-08-21 12:50:00,34.7,34.7,34.63,34.64,18927.0,33.1981,33.1981,33.1312,33.1407,18927.0
2020-08-21 13:00:00,34.64,34.66,34.61,34.63,38753.0,33.1407,33.1599,33.112,33.1312,38753.0
2020-08-21 13:10:00,34.62,34.63,34.58,34.59,23816.0,33.1216,33.1312,33.0833,33.0929,23816.0
2020-08-21 13:20:00,34.58,34.61,34.5,34.56,39964.0,33.0833,33.112,33.0068,33.0642,39964.0
2020-08-21 13:30:00,34.57,34.65,34.55,34.64,11816.0,33.0738,33.1503,33.0546,33.1407,11816.0
2020-08-21 13:40:00,34.65,34.68,34.63,34.66,38705.0,33.1503,33.179,33.1312,33.1599,38705.0
2020-08-21 13:50:00,34.66,34.68,34.63,34.65,19545.0,33.1599,33.179,33.1312,33.1503,19545.0
2020-08-21 14:00:00,34.65,34.67,34.62,34.65,16984.0,33.1503,33.1694,33.1216,33.1503,16984.0
2020-08-21 14:10:00,34.66,34.68,34.65,34.65,16550.0,33.1599,33.179,33.1503,33.1503,16550.0
2020-08-21 14:20:00,34.65,34.66,34.6,34.64,34316.0,33.1503,33.1599,33.1025,33.1407,34316.0
2020-08-21 14:30:00,34.63,34.74,34.62,34.71,28163.0,33.1312,33.2364,33.1216,33.2077,28163.0
2020-08-21 14:40:00,34.71,34.77,34.7,34.73,38696.0,33.2077,33.2651,33.1981,33.2268,38696.0
2020-08-21 14:50:00,34.73,34.75,34.7,34.7,26507.0,33.2268,33.246,33.1981,33.1981,26507.0
2020-08-21 15:00:00,34.7,34.76,34.7,34.74,23319.0,33.1981,33.2555,33.1981,33.2364,23319.0
2020-08-21 15:10:00,34.75,34.77,34.7,34.74,94402.0,33.246,33.2651,33.1981,33.2364,94402.0
2020-08-21 15:20:00,34.75,34.81,34.75,34.79,57555.0,33.246,33.3034,33.246,33.2842,57555.0
2020-08-21 15:30:00,34.79,34.79,34.69,34.7,45457.0,33.2842,33.2842,33.1886,33.1981,45457.0
2020-08-21 15:40:00,34.69,34.78,34.69,34.74,52511.0,33.1886,33.2747,33.1886,33.2364,52511.0
2020-08-21 15:50:00,34.74,34.85,34.72,34.83,351949.0,33.2364,33.3416,33.2173,33.3225,351949.0
2020-08-24 09:30:00,34.91,34.99,34.56,34.65,121049.0,33.399,33.4756,33.0642,33.1503,121049.0
2020-08-24 09:40:00,34.64,34.79,34.59,34.7,119690.0,33.1407,33.2842,33.0929,33.1981,119690.0
2020-08-24 09:50:00,34.7,34.75,34.61,34.74,147580.0,33.1981,33.246,33.112,33.2364,147580.0
2020-08-24 10:00:00,34.74,34.82,34.69,34.79,67536.0,33.2364,33.3129,33.1886,33.2842,67536.0
2020-08-24 10:10:00,34.79,34.92,34.73,34.9,46449.0,33.2842,33.4086,33.2268,33.3895,46449.0
2020-08-24 10:20:00,34.9,34.92,34.88,34.9,24978.0,33.3895,33.4086,33.3703,33.3895,24978.0
2020-08-24 10:30:00,34.89,35.0,34.88,35.0,160411.0,33.3799,33.4852,33.3703,33.4852,160411.0
2020-08-24 10:40:00,35.0,35.0,34.86,34.91,91141.0,33.4852,33.4852,33.3512,33.399,91141.0
2020-08-24 10:50:00,34.92,34.92,34.81,34.88,44939.0,33.4086,33.4086,33.3034,33.3703,44939.0
2020-08-24 11:00:00,34.87,34.97,34.87,34.91,61609.0,33.3608,33.4565,33.3608,33.399,61609.0
2020-08-24 11:10:00,34.92,34.95,34.91,34.93,18643.0,33.4086,33.4373,33.399,33.4182,18643.0
2020-08-24 11:20:00,34.94,35.0,34.93,34.96,47235.0,33.4278,33.4852,33.4182,33.4469,47235.0
2020-08-24 11:30:00,34.98,35.0,34.94,34.95,92796.0,33.466,33.4852,33.4278,33.4373,92796.0
2020-08-24 11:40:00,34.95,34.97,34.93,34.95,21833.0,33.4373,33.4565,33.4182,33.4373,21833.0
2020-08-24 11:50:00,34.95,35.0,34.95,34.96,64612.0,33.4373,33.4852,33.4373,33.4469,64612.0
2020-08-24 12:00:00,34.97,34.99,34.92,34.93,21967.0,33.4565,33.4756,33.4086,33.4182,21967.0
2020-08-24 12:10:00,34.93,34.94,34.86,34.89,28336.0,33.4182,33.4278,33.3512,33.3799,28336.0
2020-08-24 12:20:00,34.89,34.89,34.83,34.84,26734.0,33.3799,33.3799,33.3225,33.3321,26734.0
2020-08-24 12:30:00,34.83,34.84,34.79,34.8,73429.0,33.3225,33.3321,33.2842,33.2938,73429.0
2020-08-24 12:40:00,34.8,34.9,34.76,34.89,70806.0,33.2938,33.3895,33.2555,33.3799,70806.0
2020-08-24 12:50:00,34.88,34.92,34.82,34.9,38032.0,33.3703,33.4086,33.3129,33.3895,38032.0
2020-08-24 13:00:00,34.9,34.94,34.89,34.9,27251.0,33.3895,33.4278,33.3799,33.3895,27251.0
2020-08-24 13:10:00,34.9,34.9,34.85,34.86,27575.0,33.3895,33.3895,33.3416,33.3512,27575.0
2020-08-24 13:20:00,34.86,34.89,34.86,34.89,25395.0,33.3512,33.3799,33.3512,33.3799,25395.0
2020-08-24 13:30:00,34.89,34.9,34.84,34.9,26677.0,33.3799,33.3895,33.3321,33.3895,26677.0
2020-08-24 13:40:00,34.9,34.9,34.85,34.86,25562.0,33.3895,33.3895,33.3416,33.3512,25562.0
2020-08-24 13:50:00,34.86,34.89,34.85,34.88,28787.0,33.3512,33.3799,33.3416,33.3703,28787.0
2020-08-24 14:00:00,34.88,34.88,34.82,34.83,16803.0,33.3703,33.3703,33.3129,33.3225,16803.0
2020-08-24 14:10:00,34.83,34.88,34.82,34.87,27857.0,33.3225,33.3703,33.3129,33.3608,27857.0
2020-08-24 14:20:00,34.87,34.88,34.84,34.84,31808.0,33.3608,33.3703,33.3321,33.3321,31808.0
2020-08-24 14:30:00,34.84,34.86,34.81,34.84,31499.0,33.3321,33.3512,33.3034,33.3321,31499.0
2020-08-24 14:40:00,34.84,34.85,34.8,34.8,47261.0,33.3321,33.3416,33.2938,33.2938,47261.0
2020-08-24 14:50:00,34.81,34.82,34.75,34.77,47572.0,33.3034,33.3129,33.246,33.2651,47572.0
2020-08-24 15:00:00,34.77,34.79,34.74,34.77,13621.0,33.2651,33.2842,33.2364,33.2651,13621.0
2020-08-24 15:10:00,34.77,34.78,34.74,34.77,17241.0,33.2651,33.2747,33.2364,33.2651,17241.0
2020-08-24 15:20:00,34.77,34.8,34.76,34.77,32736.0,33.2651,33.2938,33.2555,33.2651,32736.0
2020-08-24 15:30:00,34.77,34.81,34.76,34.77,44569.0,33.2651,33.3034,33.2555,33.2651,44569.0
2020-08-24 15:40:00,34.77,34.77,34.71,34.73,82796.0,33.2651,33.2651,33.2077,33.2268,82796.0
2020-08-24 15:50:00,34.74,34.84,34.73,34.78,226646.0,33.2364,33.3321,33.2268,33.2747,226646.0
2020-08-25 09:30:00,34.79,35.04,34.75,34.94,101824.0,33.2842,33.5234,33.246,33.4278,101824.0
2020-08-25 09:40:00,34.97,35.01,34.77,34.85,50350.0,33.4565,33.4947,33.2651,33.3416,50350.0
2020-08-25 09:50:00,34.84,34.95,34.78,34.94,31702.0,33.3321,33.4373,33.2747,33.4278,31702.0
2020-08-25 10:00:00,34.94,34.96,34.82,34.82,26209.0,33.4278,33.4469,33.3129,33.3129,26209.0
2020-08-25 10:10:00,34.82,34.84,34.74,34.76,34071.0,33.3129,33.3321,33.2364,33.2555,34071.0
2020-08-25 10:20:00,34.72,34.76,34.67,34.67,18869.0,33.2173,33.2555,33.1694,33.1694,18869.0
2020-08-25 10:30:00,34.66,34.71,34.63,34.66,19637.0,33.1599,33.2077,33.1312,33.1599,19637.0
2020-08-25 10:40:00,34.66,34.69,34.65,34.67,16903.0,33.1599,33.1886,33.1503,33.1694,16903.0
2020-08-25 10:50:00,34.67,34.69,34.6,34.66,25504.0,33.1694,33.1886,33.1025,33.1599,25504.0
2020-08-25 11:00:00,34.66,34.7,34.65,34.68,15300.0,33.1599,33.1981,33.1503,33.179,15300.0
2020-08-25 11:10:00,34.67,34.7,34.63,34.64,15323.0,33.1694,33.1981,33.1312,33.1407,15323.0
2020-08-25 11:20:00,34.64,34.67,34.6,34.66,11383.0,33.1407,33.1694,33.1025,33.1599,11383.0
2020-08-25 11:30:00,34.66,34.66,34.56,34.56,19031.0,33.1599,33.1599,33.0642,33.0642,19031.0
2020-08-25 11:40:00,34.57,34.59,34.52,34.54,14629.0,33.0738,33.0929,33.0259,33.0451,14629.0
2020-08-25 11:50:00,34.54,34.6,34.45,34.55,76705.0,33.0451,33.1025,32.959,33.0546,76705.0
2020-08-25 12:00:00,34.56,34.64,34.49,34.61,128515.0,33.0642,33.1407,32.9972,33.112,128515.0
2020-08-25 12:10:00,34.6,34.62,34.56,34.62,29869.0,33.1025,33.1216,33.0642,33.1216,29869.0
2020-08-25 12:20:00,34.62,34.65,34.6,34.63,23925.0,33.1216,33.1503,33.1025,33.1312,23925.0
2020-08-25 12:30:00,34.63,34.63,34.52,34.54,33976.0,33.1312,33.1312,33.0259,33.0451,33976.0
2020-08-25 12:40:00,34.53,34.55,34.51,34.52,19942.0,33.0355,33.0546,33.0164,33.0259,19942.0
2020-08-25 12:50:00,34.52,34.58,34.52,34.56,23966.0,33.0259,33.0833,33.0259,33.0642,23966.0
2020-08-25 13:00:00,34.55,34.57,34.51,34.53,25636.0,33.0546,33.0738,33.0164,33.0355,25636.0
2020-08-25 13:10:00,34.53,34.54,34.49,34.52,24295.0,33.0355,33.0451,32.9972,33.0259,24295.0
2020-08-25 13:20:00,34.52,34.6,34.51,34.6,31653.0,33.0259,33.1025,33.0164,33.1025,31653.0
2020-08-25 13:30:00,34.59,34.63,34.58,34.63,24848.0,33.0929,33.1312,33.0833,33.1312,24848.0
2020-08-25 13:40:00,34.63,34.64,34.57,34.59,24076.0,33.1312,33.1407,33.0738,33.0929,24076.0
2020-08-25 13:50:00,34.59,34.61,34.55,34.58,22671.0,33.0929,33.112,33.0546,33.0833,22671.0
2020-08-25 14:00:00,34.57,34.6,34.55,34.55,31774.0,33.0738,33.1025,33.0546,33.0546,31774.0
2020-08-25 14:10:00,34.56,34.59,34.51,34.57,38531.0,33.0642,33.0929,33.0164,33.0738,38531.0
2020-08-25 14:20:00,34.57,34.58,34.54,34.57,21735.0,33.0738,33.0833,33.0451,33.0738,21735.0
2020-08-25 14:30:00,34.56,34.6,34.53,34.55,56775.0,33.0642,33.1025,33.0355,33.0546,56775.0
2020-08-25 14:40:00,34.55,34.57,34.54,34.55,44887.0,33.0546,33.0738,33.0451,33.0546,44887.0
2020-08-25 14:50:00,34.55,34.55,34.51,34.54,47922.0,33.0546,33.0546,33.0164,33.0451,47922.0
2020-08-25 15:00:00,34.53,34.54,34.5,34.51,47687.0,33.0355,33.0451,33.0068,33.0164,47687.0
2020-08-25 15:10:00,34.51,34.53,34.5,34.52,59805.0,33.0164,33.0355,33.0068,33.0259,59805.0
2020-08-25 15:20:00,34.52,34.55,34.52,34.54,36084.0,33.0259,33.0546,33.0259,33.0451,36084.0
2020-08-25 15:30:00,34.55,34.61,34.48,34.61,195721.0,33.0546,33.112,32.9877,33.112,195721.0
2020-08-25 15:40:00,34.61,34.61,34.58,34.61,118800.0,33.112,33.112,33.0833,33.112,118800.0
2020-08-25 15:50:00,34.61,34.75,34.61,34.71,294650.0,33.112,33.246,33.112,33.2077,294650.0
2020-08-26 09:30:00,34.99,34.99,34.63,34.68,88312.0,33.4756,33.4756,33.1312,33.179,88312.0
2020-08-26 09:40:00,34.68,34.74,34.65,34.69,51915.0,33.179,33.2364,33.1503,33.1886,51915.0
2020-08-26 09:50:00,34.69,34.82,34.68,34.71,70518.0,33.1886,33.3129,33.179,33.2077,70518.0
2020-08-26 10:00:00,34.71,34.73,34.66,34.7,53782.0,33.2077,33.2268,33.1599,33.1981,53782.0
2020-08-26 10:10:00,34.7,34.74,34.64,34.65,48526.0,33.1981,33.2364,33.1407,33.1503,48526.0
2020-08-26 10:20:00,34.65,34.68,34.62,34.68,38038.0,33.1503,33.179,33.1216,33.179,38038.0
2020-08-26 10:30:00,34.68,34.71,34.67,34.68,40231.0,33.179,33.2077,33.1694,33.179,40231.0
2020-08-26 10:40:00,34.68,34.79,34.67,34.79,100392.0,33.179,33.2842,33.1694,33.2842,100392.0
2020-08-26 10:50:00,34.8,34.8,34.69,34.75,80107.0,33.2938,33.2938,33.1886,33.246,80107.0
2020-08-26 11:00:00,34.75,34.76,34.68,34.68,38214.0,33.246,33.2555,33.179,33.179,38214.0
2020-08-26 11:10:00,34.68,34.71,34.67,34.69,28855.0,33.179,33.2077,33.1694,33.1886,28855.0
2020-08-26 11:20:00,34.69,34.7,34.67,34.68,19937.0,33.1886,33.1981,33.1694,33.179,19937.0
2020-08-26 11:30:00,34.68,34.76,34.67,34.75,42913.0,33.179,33.2555,33.1694,33.246,42913.0
2020-08-26 11:40:00,34.75,34.81,34.74,34.78,40355.0,33.246,33.3034,33.2364,33.2747,40355.0
2020-08-26 11:50:00,34.77,34.79,34.72,34.74,23645.0,33.2651,33.2842,33.2173,33.2364,23645.0
2020-08-26 12:00:00,34.74,34.78,34.71,34.72,34633.0,33.2364,33.2747,33.2077,33.2173,34633.0
2020-08-26 12:10:00,34.72,34.82,34.69,34.81,56242.0,33.2173,33.3129,33.1886,33.3034,56242.0
2020-08-26 12:20:00,34.84,34.92,34.79,34.91,123255.0,33.3321,33.4086,33.2842,33.399,123255.0
2020-08-26 12:30:00,34.92,35.0,34.91,35.0,192692.0,33.4086,33.4852,33.399,33.4852,192692.0
2020-08-26 12:40:00,35.0,35.0,34.93,35.0,134881.0,33.4852,33.4852,33.4182,33.4852,134881.0
2020-08-26 12:50:00,35.0,35.0,34.98,35.0,72528.0,33.4852,33.4852,33.466,33.4852,72528.0
2020-08-26 13:00:00,35.0,35.0,34.97,34.98,137193.0,33.4852,33.4852,33.4565,33.466,137193.0
2020-08-26 13:10:00,34.98,34.99,34.95,34.98,72153.0,33.466,33.4756,33.4373,33.466,72153.0
2020-08-26 13:20:00,34.98,35.0,34.96,34.98,60357.0,33.466,33.4852,33.4469,33.466,60357.0
2020-08-26 13:30:00,34.99,35.0,34.94,35.0,84998.0,33.4756,33.4852,33.4278,33.4852,84998.0
2020-08-26 13:40:00,35.0,35.0,34.98,35.0,176124.0,33.4852,33.4852,33.466,33.4852,176124.0
2020-08-26 13:50:00,35.0,35.0,34.99,35.0,86941.0,33.4852,33.4852,33.4756,33.4852,86941.0
2020-08-26 14:00:00,35.0,35.0,34.98,35.0,52914.0,33.4852,33.4852,33.466,33.4852,52914.0
2020-08-26 14:10:00,35.0,35.01,34.99,35.0,851291.0,33.4852,33.4947,33.4756,33.4852,851291.0
2020-08-26 14:20:00,35.0,35.01,34.99,35.0,164335.0,33.4852,33.4947,33.4756,33.4852,164335.0
2020-08-26 14:30:00,35.0,35.01,34.95,34.98,111076.0,33.4852,33.4947,33.4373,33.466,111076.0
2020-08-26 14:40:00,34.99,35.0,34.95,34.98,40168.0,33.4756,33.4852,33.4373,33.466,40168.0
2020-08-26 14:50:00,34.98,34.99,34.9,34.92,85063.0,33.466,33.4756,33.3895,33.4086,85063.0
2020-08-26 15:00:00,34.93,34.98,34.9,34.95,63153.0,33.4182,33.466,33.3895,33.4373,63153.0
2020-08-26 15:10:00,34.95,34.98,34.94,34.95,42520.0,33.4373,33.466,33.4278,33.4373,42520.0
2020-08-26 15:20:00,34.95,35.0,34.95,35.0,63485.0,33.4373,33.4852,33.4373,33.4852,63485.0
2020-08-26 15:30:00,34.99,34.99,34.93,34.94,84377.0,33.4756,33.4756,33.4182,33.4278,84377.0
2020-08-26 15:40:00,34.94,34.97,34.93,34.97,77655.0,33.4278,33.4565,33.4182,33.4565,77655.0
2020-08-26 15:50:00,34.97,34.99,34.94,34.99,224805.0,33.4565,33.4756,33.4278,33.4756,224805.0
2020-08-27 09:30:00,35.0,35.01,34.91,34.98,183725.0,33.4852,33.4947,33.399,33.466,183725.0
2020-08-27 09:40:00,34.99,35.15,34.98,35.07,136929.0,33.4756,33.6287,33.466,33.5521,136929.0
2020-08-27 09:50:00,35.07,35.18,34.9,35.05,313601.0,33.5521,33.6574,33.3895,33.533,313601.0
2020-08-27 10:00:00,35.05,35.08,34.87,34.93,80263.0,33.533,33.5617,33.3608,33.4182,80263.0
2020-08-27 10:10:00,34.92,34.95,34.8,34.89,66741.0,33.4086,33.4373,33.2938,33.3799,66741.0
2020-08-27 10:20:00,34.88,34.92,34.81,34.88,44783.0,33.3703,33.4086,33.3034,33.3703,44783.0
2020-08-27 10:30:00,34.87,34.95,34.84,34.86,73093.0,33.3608,33.4373,33.3321,33.3512,73093.0
2020-08-27 10:40:00,34.87,34.94,34.81,34.94,32960.0,33.3608,33.4278,33.3034,33.4278,32960.0
2020-08-27 10:50:00,34.94,35.01,34.93,35.0,54735.0,33.4278,33.4947,33.4182,33.4852,54735.0
2020-08-27 11:00:00,35.0,35.01,34.91,34.91,104717.0,33.4852,33.4947,33.399,33.399,104717.0
2020-08-27 11:10:00,34.91,34.92,34.86,34.9,30128.0,33.399,33.4086,33.3512,33.3895,30128.0
2020-08-27 11:20:00,34.89,34.93,34.88,34.88,37195.0,33.3799,33.4182,33.3703,33.3703,37195.0
2020-08-27 11:30:00,34.88,34.94,34.77,34.93,93758.0,33.3703,33.4278,33.2651,33.4182,93758.0
2020-08-27 11:40:00,34.93,34.95,34.9,34.91,86670.0,33.4182,33.4373,33.3895,33.399,86670.0
2020-08-27 11:50:00,34.9,34.99,34.9,34.98,36924.0,33.3895,33.4756,33.3895,33.466,36924.0
2020-08-27 12:00:00,34.98,35.06,34.94,35.06,125886.0,33.466,33.5426,33.4278,33.5426,125886.0
2020-08-27 12:10:00,35.05,35.06,34.95,34.95,82968.0,33.533,33.5426,33.4373,33.4373,82968.0
2020-08-27 12:20:00,34.94,34.97,34.92,34.96,22093.0,33.4278,33.4565,33.4086,33.4469,22093.0
2020-08-27 12:30:00,34.95,34.97,34.82,34.86,27085.0,33.4373,33.4565,33.3129,33.3512,27085.0
2020-08-27 12:40:00,34.87,34.9,34.84,34.87,19374.0,33.3608,33.3895,33.3321,33.3608,19374.0
2020-08-27 12:50:00,34.87,34.88,34.76,34.81,45070.0,33.3608,33.3703,33.2555,33.3034,45070.0
2020-08-27 13:00:00,34.81,34.81,34.74,34.77,25556.0,33.3034,33.3034,33.2364,33.2651,25556.0
2020-08-27 13:10:00,34.77,34.83,34.74,34.82,28918.0,33.2651,33.3225,33.2364,33.3129,28918.0
2020-08-27 13:20:00,34.82,34.88,34.81,34.87,19660.0,33.3129,33.3703,33.3034,33.3608,19660.0
2020-08-27 13:30:00,34.87,34.91,34.86,34.87,18430.0,33.3608,33.399,33.3512,33.3608,18430.0
2020-08-27 13:40:00,34.88,34.89,34.85,34.87,19323.0,33.3703,33.3799,33.3416,33.3608,19323.0
2020-08-27 13:50:00,34.87,34.96,34.84,34.95,35504.0,33.3608,33.4469,33.3321,33.4373,35504.0
2020-08-27 14:00:00,34.94,35.0,34.92,34.94,39903.0,33.4278,33.4852,33.4086,33.4278,39903.0
2020-08-27 14:10:00,34.93,35.0,34.93,34.98,28535.0,33.4182,33.4852,33.4182,33.466,28535.0
2020-08-27 14:20:00,34.98,35.01,34.97,35.0,98068.0,33.466,33.4947,33.4565,33.4852,98068.0
2020-08-27 14:30:00,35.0,35.0,34.96,34.98,67175.0,33.4852,33.4852,33.4469,33.466,67175.0
2020-08-27 14:40:00,34.98,35.0,34.9,34.93,41391.0,33.466,33.4852,33.3895,33.4182,41391.0
2020-08-27 14:50:00,34.93,34.99,34.91,34.97,49398.0,33.4182,33.4756,33.399,33.4565,49398.0
2020-08-27 15:00:00,34.98,34.99,34.94,34.98,52585.0,33.466,33.4756,33.4278,33.466,52585.0
2020-08-27 15:10:00,34.98,35.0,34.97,34.98,51873.0,33.466,33.4852,33.4565,33.466,51873.0
2020-08-27 15:20:00,34.98,35.0,34.96,34.98,54896.0,33.466,33.4852,33.4469,33.466,54896.0
2020-08-27 15:30:00,34.98,34.99,34.96,34.98,54249.0,33.466,33.4756,33.4469,33.466,54249.0
2020-08-27 15:40:00,34.97,34.99,34.94,34.95,92078.0,33.4565,33.4756,33.4278,33.4373,92078.0
2020-08-27 15:50:00,34.95,34.96,34.81,34.81,268245.0,33.4373,33.4469,33.3034,33.3034,268245.0
2020-08-28 09:30:00,35.0,35.06,34.89,34.99,116136.0,33.4852,33.5426,33.3799,33.4756,116136.0
2020-08-28 09:40:00,34.98,35.11,34.98,35.02,65287.0,33.466,33.5904,33.466,33.5043,65287.0
2020-08-28 09:50:00,35.01,35.05,34.94,34.98,62510.0,33.4947,33.533,33.4278,33.466,62510.0
2020-08-28 10:00:00,34.98,35.05,34.94,35.03,87691.0,33.466,33.533,33.4278,33.5139,87691.0
2020-08-28 10:10:00,35.04,35.05,34.98,35.04,61883.0,33.5234,33.533,33.466,33.5234,61883.0
2020-08-28 10:20:00,35.04,35.04,34.97,34.98,55074.0,33.5234,33.5234,33.4565,33.466,55074.0
2020-08-28 10:30:00,34.97,35.02,34.92,34.98,227965.0,33.4565,33.5043,33.4086,33.466,227965.0
2020-08-28 10:40:00,34.98,35.04,34.96,35.0,69640.0,33.466,33.5234,33.4469,33.4852,69640.0
2020-08-28 10:50:00,35.0,35.0,34.91,34.95,92138.0,33.4852,33.4852,33.399,33.4373,92138.0
2020-08-28 11:00:00,34.98,35.0,34.95,34.99,92019.0,33.466,33.4852,33.4373,33.4756,92019.0
2020-08-28 11:10:00,34.99,35.0,34.9,34.92,103266.0,33.4756,33.4852,33.3895,33.4086,103266.0
2020-08-28 11:20:00,34.92,34.93,34.87,34.89,34607.0,33.4086,33.4182,33.3608,33.3799,34607.0
2020-08-28 11:30:00,34.9,34.96,34.89,34.93,151562.0,33.3895,33.4469,33.3799,33.4182,151562.0
2020-08-28 11:40:00,34.94,35.0,34.92,34.94,74924.0,33.4278,33.4852,33.4086,33.4278,74924.0
2020-08-28 11:50:00,34.94,34.97,34.92,34.93,64797.0,33.4278,33.4565,33.4086,33.4182,64797.0
2020-08-28 12:00:00,34.92,34.98,34.91,34.94,180923.0,33.4086,33.466,33.399,33.4278,180923.0
2020-08-28 12:10:00,34.95,34.98,34.93,34.97,84501.0,33.4373,33.466,33.4182,33.4565,84501.0
2020-08-28 12:20:00,34.97,34.98,34.94,34.95,41547.0,33.4565,33.466,33.4278,33.4373,41547.0
2020-08-28 12:30:00,34.95,34.98,34.94,34.97,56895.0,33.4373,33.466,33.4278,33.4565,56895.0
2020-08-28 12:40:00,34.98,35.01,34.97,35.0,70969.0,33.466,33.4947,33.4565,33.4852,70969.0
2020-08-28 12:50:00,35.0,35.0,34.94,34.95,100490.0,33.4852,33.4852,33.4278,33.4373,100490.0
2020-08-28 13:00:00,34.95,35.0,34.94,34.98,54972.0,33.4373,33.4852,33.4278,33.466,54972.0
2020-08-28 13:10:00,34.98,35.0,34.95,34.98,39677.0,33.466,33.4852,33.4373,33.466,39677.0
2020-08-28 13:20:00,34.98,34.98,34.89,34.9,72493.0,33.466,33.466,33.3799,33.3895,72493.0
2020-08-28 13:30:00,34.9,34.91,34.88,34.9,71224.0,33.3895,33.399,33.3703,33.3895,71224.0
2020-08-28 13:40:00,34.91,34.97,34.9,34.91,55359.0,33.399,33.4565,33.3895,33.399,55359.0
2020-08-28 13:50:00,34.92,34.93,34.88,34.91,55804.0,33.4086,33.4182,33.3703,33.399,55804.0
2020-08-28 14:00:00,34.9,34.91,34.88,34.9,33993.0,33.3895,33.399,33.3703,33.3895,33993.0
2020-08-28 14:10:00,34.9,34.96,34.89,34.95,39724.0,33.3895,33.4469,33.3799,33.4373,39724.0
2020-08-28 14:20:00,34.95,34.95,34.92,34.94,36290.0,33.4373,33.4373,33.4086,33.4278,36290.0
2020-08-28 14:30:00,34.94,34.95,34.92,34.95,42238.0,33.4278,33.4373,33.4086,33.4373,42238.0
2020-08-28 14:40:00,34.95,35.0,34.93,34.98,48642.0,33.4373,33.4852,33.4182,33.466,48642.0
2020-08-28 14:50:00,34.98,34.99,34.94,34.98,45284.0,33.466,33.4756,33.4278,33.466,45284.0
2020-08-28 15:00:00,34.97,34.99,34.95,34.97,104128.0,33.4565,33.4756,33.4373,33.4565,104128.0
2020-08-28 15:10:00,34.98,35.0,34.97,34.98,75641.0,33.466,33.4852,33.4565,33.466,75641.0
2020-08-28 15:20:00,34.98,35.0,34.97,34.97,31303.0,33.466,33.4852,33.4565,33.4565,31303.0
2020-08-28 15:30:00,34.97,35.0,34.96,35.0,43505.0,33.4565,33.4852,33.4469,33.4852,43505.0
2020-08-28 15:40:00,34.99,35.0,34.97,35.0,120917.0,33.4756,33.4852,33.4565,33.4852,120917.0
2020-08-28 15:50:00,34.99,35.01,34.92,34.93,842605.0,33.4756,33.4947,33.4086,33.4182,842605.0
2020-08-31 09:30:00,35.14,35.57,35.05,35.56,384011.0,33.6191,34.0305,33.533,34.0209,384011.0
2020-08-31 09:40:00,35.58,35.71,35.47,35.48,117704.0,34.0401,34.1644,33.9348,33.9444,117704.0
2020-08-31 09:50:00,35.48,35.5,35.38,35.41,66797.0,33.9444,33.9635,33.8487,33.8774,66797.0
2020-08-31 10:00:00,35.41,35.56,35.39,35.55,113111.0,33.8774,34.0209,33.8583,34.0113,113111.0
2020-08-31 10:10:00,35.56,35.68,35.56,35.63,144707.0,34.0209,34.1357,34.0209,34.0879,144707.0
2020-08-31 10:20:00,35.63,35.66,35.49,35.59,38031.0,34.0879,34.1166,33.9539,34.0496,38031.0
2020-08-31 10:30:00,35.59,35.6,35.47,35.53,114496.0,34.0496,34.0592,33.9348,33.9922,114496.0
2020-08-31 10:40:00,35.53,35.57,35.5,35.55,27379.0,33.9922,34.0305,33.9635,34.0113,27379.0
2020-08-31 10:50:00,35.54,35.57,35.52,35.55,36535.0,34.0018,34.0305,33.9826,34.0113,36535.0
2020-08-31 11:00:00,35.55,35.62,35.53,35.55,45821.0,34.0113,34.0783,33.9922,34.0113,45821.0
2020-08-31 11:10:00,35.54,35.58,35.5,35.54,40578.0,34.0018,34.0401,33.9635,34.0018,40578.0
2020-08-31 11:20:00,35.54,35.54,35.42,35.42,54924.0,34.0018,34.0018,33.887,33.887,54924.0
2020-08-31 11:30:00,35.43,35.53,35.42,35.52,47540.0,33.8965,33.9922,33.887,33.9826,47540.0
2020-08-31 11:40:00,35.52,35.58,35.51,35.57,50517.0,33.9826,34.0401,33.9731,34.0305,50517.0
2020-08-31 11:50:00,35.57,35.7,35.56,35.69,45627.0,34.0305,34.1549,34.0209,34.1453,45627.0
2020-08-31 12:00:00,35.69,35.69,35.63,35.67,56911.0,34.1453,34.1453,34.0879,34.1262,56911.0
2020-08-31 12:10:00,35.68,35.71,35.63,35.71,70583.0,34.1357,34.1644,34.0879,34.1644,70583.0
2020-08-31 12:20:00,35.71,35.72,35.66,35.69,33383.0,34.1644,34.174,34.1166,34.1453,33383.0
2020-08-31 12:30:00,35.68,35.68,35.63,35.66,35840.0,34.1357,34.1357,34.0879,34.1166,35840.0
2020-08-31 12:40:00,35.66,35.71,35.65,35.68,32768.0,34.1166,34.1644,34.107,34.1357,32768.0
2020-08-31 12:50:00,35.67,35.71,35.67,35.71,21990.0,34.1262,34.1644,34.1262,34.1644,21990.0
2020-08-31 13:00:00,35.7,35.72,35.69,35.7,26844.0,34.1549,34.174,34.1453,34.1549,26844.0
2020-08-31 13:10:00,35.7,35.78,35.69,35.76,113344.0,34.1549,34.2314,34.1453,34.2123,113344.0
2020-08-31 13:20:00,35.76,35.8,35.72,35.73,49006.0,34.2123,34.2505,34.174,34.1836,49006.0
2020-08-31 13:30:00,35.73,35.73,35.67,35.68,42755.0,34.1836,34.1836,34.1262,34.1357,42755.0
2020-08-31 13:40:00,35.69,35.71,35.68,35.7,26764.0,34.1453,34.1644,34.1357,34.1549,26764.0
2020-08-31 13:50:00,35.7,35.76,35.69,35.76,24216.0,34.1549,34.2123,34.1453,34.2123,24216.0
2020-08-31 14:00:00,35.76,35.76,35.66,35.74,49238.0,34.2123,34.2123,34.1166,34.1931,49238.0
2020-08-31 14:10:00,35.74,35.88,35.74,35.88,63597.0,34.1931,34.3271,34.1931,34.3271,63597.0
2020-08-31 14:20:00,35.88,35.95,35.87,35.94,74029.0,34.3271,34.394,34.3175,34.3845,74029.0
2020-08-31 14:30:00,35.94,35.95,35.9,35.91,92191.0,34.3845,34.394,34.3462,34.3558,92191.0
2020-08-31 14:40:00,35.92,35.99,35.91,35.98,54504.0,34.3653,34.4323,34.3558,34.4227,54504.0
2020-08-31 14:50:00,35.98,35.99,35.91,35.91,102547.0,34.4227,34.4323,34.3558,34.3558,102547.0
2020-08-31 15:00:00,35.91,35.96,35.91,35.95,60621.0,34.3558,34.4036,34.3558,34.394,60621.0
2020-08-31 15:10:00,35.95,35.96,35.81,35.86,96865.0,34.394,34.4036,34.2601,34.3079,96865.0
2020-08-31 15:20:00,35.86,35.89,35.79,35.83,98732.0,34.3079,34.3366,34.241,34.2792,98732.0
2020-08-31 15:30:00,35.83,35.91,35.81,35.84,131001.0,34.2792,34.3558,34.2601,34.2888,131001.0
2020-08-31 15:40:00,35.84,35.92,35.81,35.87,225543.0,34.2888,34.3653,34.2601,34.3175,225543.0
2020-08-31 15:50:00,35.88,35.97,35.83,35.83,731067.0,34.3271,34.4132,34.2792,34.2792,731067.0
2020-09-01 09:30:00,35.8,35.95,35.68,35.71,133706.0,34.2505,34.394,34.1357,34.1644,133706.0
2020-09-01 09:40:00,35.71,35.9,35.71,35.87,120192.0,34.1644,34.3462,34.1644,34.3175,120192.0
2020-09-01 09:50:00,35.86,36.04,35.85,35.95,159629.0,34.3079,34.4801,34.2984,34.394,159629.0
2020-09-01 10:00:00,35.96,36.06,35.95,36.0,57403.0,34.4036,34.4993,34.394,34.4419,57403.0
2020-09-01 10:10:00,36.01,36.03,35.95,36.01,42749.0,34.4514,34.4706,34.394,34.4514,42749.0
2020-09-01 10:20:00,36.01,36.16,35.99,36.16,42338.0,34.4514,34.5949,34.4323,34.5949,42338.0
2020-09-01 10:30:00,36.16,36.16,36.05,36.05,32163.0,34.5949,34.5949,34.4897,34.4897,32163.0
2020-09-01 10:40:00,36.05,36.1,36.0,36.01,31385.0,34.4897,34.5375,34.4419,34.4514,31385.0
2020-09-01 10:50:00,36.01,36.04,35.98,36.0,28669.0,34.4514,34.4801,34.4227,34.4419,28669.0
2020-09-01 11:00:00,36.0,36.01,35.92,35.94,51671.0,34.4419,34.4514,34.3653,34.3845,51671.0
2020-09-01 11:10:00,35.94,35.94,35.88,35.9,32649.0,34.3845,34.3845,34.3271,34.3462,32649.0
2020-09-01 11:20:00,35.89,35.9,35.75,35.82,64500.0,34.3366,34.3462,34.2027,34.2697,64500.0
2020-09-01 11:30:00,35.82,35.88,35.8,35.85,25685.0,34.2697,34.3271,34.2505,34.2984,25685.0
2020-09-01 11:40:00,35.86,35.88,35.76,35.86,50114.0,34.3079,34.3271,34.2123,34.3079,50114.0
2020-09-01 11:50:00,35.85,35.89,35.84,35.88,40115.0,34.2984,34.3366,34.2888,34.3271,40115.0
2020-09-01 12:00:00,35.88,35.92,35.86,35.88,25045.0,34.3271,34.3653,34.3079,34.3271,25045.0
2020-09-01 12:10:00,35.87,35.88,35.84,35.87,43930.0,34.3175,34.3271,34.2888,34.3175,43930.0
2020-09-01 12:20:00,35.86,35.91,35.85,35.85,31747.0,34.3079,34.3558,34.2984,34.2984,31747.0
2020-09-01 12:30:00,35.86,35.93,35.85,35.93,38977.0,34.3079,34.3749,34.2984,34.3749,38977.0
2020-09-01 12:40:00,35.94,35.98,35.91,35.92,69907.0,34.3845,34.4227,34.3558,34.3653,69907.0
2020-09-01 12:50:00,35.92,35.97,35.92,35.94,31717.0,34.3653,34.4132,34.3653,34.3845,31717.0
2020-09-01 13:00:00,35.94,35.98,35.93,35.97,24722.0,34.3845,34.4227,34.3749,34.4132,24722.0
2020-09-01 13:10:00,35.97,35.97,35.92,35.93,23478.0,34.4132,34.4132,34.3653,34.3749,23478.0
2020-09-01 13:20:00,35.92,35.95,35.88,35.94,19688.0,34.3653,34.394,34.3271,34.3845,19688.0
2020-09-01 13:30:00,35.95,36.08,35.92,36.08,43681.0,34.394,34.5184,34.3653,34.5184,43681.0
2020-09-01 13:40:00,36.09,36.2,36.09,36.2,75467.0,34.528,34.6332,34.528,34.6332,75467.0
2020-09-01 13:50:00,36.2,36.3,36.19,36.3,143325.0,34.6332,34.7289,34.6236,34.7289,143325.0
2020-09-01 14:00:00,36.31,36.36,36.26,36.36,125605.0,34.7385,34.7863,34.6906,34.7863,125605.0
2020-09-01 14:10:00,36.36,36.5,36.36,36.49,179704.0,34.7863,34.9202,34.7863,34.9107,179704.0
2020-09-01 14:20:00,36.49,36.55,36.49,36.55,52770.0,34.9107,34.9681,34.9107,34.9681,52770.0
2020-09-01 14:30:00,36.55,36.62,36.53,36.62,109748.0,34.9681,35.035,34.9489,35.035,109748.0
2020-09-01 14:40:00,36.62,36.68,36.47,36.48,36572.0,35.035,35.0924,34.8915,34.9011,36572.0
2020-09-01 14:50:00,36.48,36.51,36.41,36.47,32117.0,34.9011,34.9298,34.8341,34.8915,32117.0
2020-09-01 15:00:00,36.47,36.5,36.44,36.48,31519.0,34.8915,34.9202,34.8628,34.9011,31519.0
2020-09-01 15:10:00,36.49,36.53,36.39,36.41,63949.0,34.9107,34.9489,34.815,34.8341,63949.0
2020-09-01 15:20:00,36.4,36.4,36.28,36.29,47098.0,34.8246,34.8246,34.7098,34.7193,47098.0
2020-09-01 15:30:00,36.29,36.38,36.28,36.34,74751.0,34.7193,34.8054,34.7098,34.7672,74751.0
2020-09-01 15:40:00,36.34,36.39,36.28,36.28,83105.0,34.7672,34.815,34.7098,34.7098,83105.0
2020-09-01 15:50:00,36.27,36.31,36.23,36.26,314558.0,34.7002,34.7385,34.6619,34.6906,314558.0
2020-09-02 09:30:00,36.35,36.51,36.32,36.47,92054.0,34.7767,34.9298,34.748,34.8915,92054.0
2020-09-02 09:40:00,36.46,36.46,36.11,36.15,61160.0,34.882,34.882,34.5471,34.5854,61160.0
2020-09-02 09:50:00,36.16,36.17,35.93,35.97,68649.0,34.5949,34.6045,34.3749,34.4132,68649.0
2020-09-02 10:00:00,35.98,36.02,35.91,35.96,61439.0,34.4227,34.461,34.3558,34.4036,61439.0
2020-09-02 10:10:00,35.95,36.16,35.93,36.1,38430.0,34.394,34.5949,34.3749,34.5375,38430.0
2020-09-02 10:20:00,36.09,36.13,36.03,36.13,19326.0,34.528,34.5662,34.4706,34.5662,19326.0
2020-09-02 10:30:00,36.14,36.27,36.13,36.21,27671.0,34.5758,34.7002,34.5662,34.6428,27671.0
2020-09-02 10:40:00,36.22,36.29,36.21,36.22,25142.0,34.6524,34.7193,34.6428,34.6524,25142.0
2020-09-02 10:50:00,36.23,36.33,36.22,36.3,22837.0,34.6619,34.7576,34.6524,34.7289,22837.0
2020-09-02 11:00:00,36.31,36.38,36.29,36.29,14284.0,34.7385,34.8054,34.7193,34.7193,14284.0
2020-09-02 11:10:00,36.3,36.39,36.28,36.29,30897.0,34.7289,34.815,34.7098,34.7193,30897.0
2020-09-02 11:20:00,36.29,36.38,36.28,36.37,39032.0,34.7193,34.8054,34.7098,34.7959,39032.0
2020-09-02 11:30:00,36.37,36.45,36.36,36.36,38572.0,34.7959,34.8724,34.7863,34.7863,38572.0
2020-09-02 11:40:00,36.35,36.47,36.35,36.46,21601.0,34.7767,34.8915,34.7767,34.882,21601.0
2020-09-02 11:50:00,36.46,36.49,36.45,36.48,19733.0,34.882,34.9107,34.8724,34.9011,19733.0
2020-09-02 12:00:00,36.48,36.49,36.45,36.45,19503.0,34.9011,34.9107,34.8724,34.8724,19503.0
2020-09-02 12:10:00,36.46,36.59,36.45,36.58,40874.0,34.882,35.0063,34.8724,34.9968,40874.0
2020-09-02 12:20:00,36.58,36.62,36.55,36.57,31129.0,34.9968,35.035,34.9681,34.9872,31129.0
2020-09-02 12:30:00,36.57,36.64,36.56,36.63,18209.0,34.9872,35.0542,34.9776,35.0446,18209.0
2020-09-02 12:40:00,36.62,36.65,36.57,36.65,27222.0,35.035,35.0637,34.9872,35.0637,27222.0
2020-09-02 12:50:00,36.65,36.69,36.63,36.67,39912.0,35.0637,35.102,35.0446,35.0829,39912.0
2020-09-02 13:00:00,36.66,36.71,36.64,36.66,29977.0,35.0733,35.1211,35.0542,35.0733,29977.0
2020-09-02 13:10:00,36.67,36.76,36.66,36.75,84256.0,35.0829,35.169,35.0733,35.1594,84256.0
2020-09-02 13:20:00,36.74,36.81,36.7,36.73,93344.0,35.1498,35.2168,35.1116,35.1403,93344.0
2020-09-02 13:30:00,36.73,36.85,36.72,36.79,121916.0,35.1403,35.2551,35.1307,35.1977,121916.0
2020-09-02 13:40:00,36.79,36.8,36.74,36.75,22619.0,35.1977,35.2072,35.1498,35.1594,22619.0
2020-09-02 13:50:00,36.75,36.76,36.69,36.7,31054.0,35.1594,35.169,35.102,35.1116,31054.0
2020-09-02 14:00:00,36.7,36.76,36.69,36.76,37348.0,35.1116,35.169,35.102,35.169,37348.0
2020-09-02 14:10:00,36.74,36.77,36.7,36.7,26400.0,35.1498,35.1785,35.1116,35.1116,26400.0
2020-09-02 14:20:00,36.7,36.8,36.7,36.79,57931.0,35.1116,35.2072,35.1116,35.1977,57931.0
2020-09-02 14:30:00,36.79,36.82,36.77,36.8,17713.0,35.1977,35.2264,35.1785,35.2072,17713.0
2020-09-02 14:40:00,36.81,36.83,36.79,36.8,35870.0,35.2168,35.2359,35.1977,35.2072,35870.0
2020-09-02 14:50:00,36.8,36.81,36.75,36.79,24149.0,35.2072,35.2168,35.1594,35.1977,24149.0
2020-09-02 15:00:00,36.79,36.8,36.76,36.77,61876.0,35.1977,35.2072,35.169,35.1785,61876.0
2020-09-02 15:10:00,36.77,36.82,36.75,36.8,54388.0,35.1785,35.2264,35.1594,35.2072,54388.0
2020-09-02 15:20:00,36.8,36.83,36.79,36.81,53250.0,35.2072,35.2359,35.1977,35.2168,53250.0
2020-09-02 15:30:00,36.8,36.91,36.79,36.89,86404.0,35.2072,35.3125,35.1977,35.2934,86404.0
2020-09-02 15:40:00,36.88,36.9,36.85,36.88,52801.0,35.2838,35.3029,35.2551,35.2838,52801.0
2020-09-02 15:50:00,36.88,36.89,36.78,36.78,180551.0,35.2838,35.2934,35.1881,35.1881,180551.0
2020-09-03 09:30:00,36.84,36.85,36.51,36.57,68605.0,35.2455,35.2551,34.9298,34.9872,68605.0
2020-09-03 09:40:00,36.57,36.59,36.33,36.48,49708.0,34.9872,35.0063,34.7576,34.9011,49708.0
2020-09-03 09:50:00,36.48,36.5,36.34,36.42,33238.0,34.9011,34.9202,34.7672,34.8437,33238.0
2020-09-03 10:00:00,36.44,36.49,36.16,36.17,33562.0,34.8628,34.9107,34.5949,34.6045,33562.0
2020-09-03 10:10:00,36.17,36.18,36.07,36.09,43752.0,34.6045,34.6141,34.5088,34.528,43752.0
2020-09-03 10:20:00,36.1,36.11,35.97,36.04,48496.0,34.5375,34.5471,34.4132,34.4801,48496.0
2020-09-03 10:30:00,36.08,36.16,35.95,36.0,45723.0,34.5184,34.5949,34.394,34.4419,45723.0
2020-09-03 10:40:00,36.01,36.04,35.81,35.84,59546.0,34.4514,34.4801,34.2601,34.2888,59546.0
2020-09-03 10:50:00,35.83,35.96,35.83,35.94,41964.0,34.2792,34.4036,34.2792,34.3845,41964.0
2020-09-03 11:00:00,35.94,35.95,35.58,35.64,66071.0,34.3845,34.394,34.0401,34.0975,66071.0
2020-09-03 11:10:00,35.67,35.71,35.34,35.37,48808.0,34.1262,34.1644,33.8104,33.8391,48808.0
2020-09-03 11:20:00,35.36,35.64,35.34,35.59,45132.0,33.8296,34.0975,33.8104,34.0496,45132.0
2020-09-03 11:30:00,35.58,35.7,35.47,35.69,43358.0,34.0401,34.1549,33.9348,34.1453,43358.0
2020-09-03 11:40:00,35.72,35.79,35.71,35.72,18450.0,34.174,34.241,34.1644,34.174,18450.0
2020-09-03 11:50:00,35.74,35.81,35.64,35.68,18231.0,34.1931,34.2601,34.0975,34.1357,18231.0
2020-09-03 12:00:00,35.68,35.72,35.6,35.7,16178.0,34.1357,34.174,34.0592,34.1549,16178.0
2020-09-03 12:10:00,35.7,35.82,35.7,35.81,35233.0,34.1549,34.2697,34.1549,34.2601,35233.0
2020-09-03 12:20:00,35.79,35.89,35.78,35.86,45776.0,34.241,34.3366,34.2314,34.3079,45776.0
2020-09-03 12:30:00,35.86,35.88,35.76,35.84,39220.0,34.3079,34.3271,34.2123,34.2888,39220.0
2020-09-03 12:40:00,35.85,35.88,35.8,35.83,82677.0,34.2984,34.3271,34.2505,34.2792,82677.0
2020-09-03 12:50:00,35.84,35.94,35.82,35.86,65179.0,34.2888,34.3845,34.2697,34.3079,65179.0
2020-09-03 13:00:00,35.86,35.86,35.67,35.76,32953.0,34.3079,34.3079,34.1262,34.2123,32953.0
2020-09-03 13:10:00,35.77,35.89,35.71,35.73,24269.0,34.2218,34.3366,34.1644,34.1836,24269.0
2020-09-03 13:20:00,35.73,35.84,35.69,35.83,35170.0,34.1836,34.2888,34.1453,34.2792,35170.0
2020-09-03 13:30:00,35.83,35.83,35.61,35.62,23534.0,34.2792,34.2792,34.0688,34.0783,23534.0
2020-09-03 13:40:00,35.62,35.66,35.62,35.64,24229.0,34.0783,34.1166,34.0783,34.0975,24229.0
2020-09-03 13:50:00,35.64,35.79,35.63,35.74,24156.0,34.0975,34.241,34.0879,34.1931,24156.0
2020-09-03 14:00:00,35.74,35.79,35.71,35.74,24430.0,34.1931,34.241,34.1644,34.1931,24430.0
2020-09-03 14:10:00,35.74,35.81,35.68,35.74,33391.0,34.1931,34.2601,34.1357,34.1931,33391.0
2020-09-03 14:20:00,35.75,35.79,35.7,35.77,27344.0,34.2027,34.241,34.1549,34.2218,27344.0
2020-09-03 14:30:00,35.76,35.87,35.75,35.82,25024.0,34.2123,34.3175,34.2027,34.2697,25024.0
2020-09-03 14:40:00,35.83,35.84,35.75,35.75,15368.0,34.2792,34.2888,34.2027,34.2027,15368.0
2020-09-03 14:50:00,35.76,35.77,35.64,35.64,26044.0,34.2123,34.2218,34.0975,34.0975,26044.0
2020-09-03 15:00:00,35.64,35.66,35.54,35.59,35302.0,34.0975,34.1166,34.0018,34.0496,35302.0
2020-09-03 15:10:00,35.59,35.65,35.54,35.6,34461.0,34.0496,34.107,34.0018,34.0592,34461.0
2020-09-03 15:20:00,35.59,35.6,35.37,35.41,80662.0,34.0496,34.0592,33.8391,33.8774,80662.0
2020-09-03 15:30:00,35.4,35.59,35.39,35.53,58061.0,33.8678,34.0496,33.8583,33.9922,58061.0
2020-09-03 15:40:00,35.53,35.62,35.45,35.48,59223.0,33.9922,34.0783,33.9157,33.9444,59223.0
2020-09-03 15:50:00,35.47,35.69,35.43,35.68,197232.0,33.9348,34.1453,33.8965,34.1357,197232.0
2020-09-04 09:30:00,35.9,36.19,35.86,36.06,76979.0,34.3462,34.6236,34.3079,34.4993,76979.0
2020-09-04 09:40:00,36.05,36.1,35.86,35.99,79126.0,34.4897,34.5375,34.3079,34.4323,79126.0
2020-09-04 09:50:00,36.01,36.12,35.88,35.9,187820.0,34.4514,34.5567,34.3271,34.3462,187820.0
2020-09-04 10:00:00,35.89,36.1,35.86,35.95,58003.0,34.3366,34.5375,34.3079,34.394,58003.0
2020-09-04 10:10:00,35.95,35.98,35.54,35.56,68735.0,34.394,34.4227,34.0018,34.0209,68735.0
2020-09-04 10:20:00,35.57,35.61,35.39,35.4,64435.0,34.0305,34.0688,33.8583,33.8678,64435.0
2020-09-04 10:30:00,35.41,35.46,35.07,35.19,69800.0,33.8774,33.9252,33.5521,33.6669,69800.0
2020-09-04 10:40:00,35.16,35.17,34.94,35.07,69760.0,33.6382,33.6478,33.4278,33.5521,69760.0
2020-09-04 10:50:00,35.07,35.2,34.94,35.08,68402.0,33.5521,33.6765,33.4278,33.5617,68402.0
2020-09-04 11:00:00,35.08,35.12,34.84,34.87,83476.0,33.5617,33.6,33.3321,33.3608,83476.0
2020-09-04 11:10:00,34.87,35.04,34.83,34.93,54564.0,33.3608,33.5234,33.3225,33.4182,54564.0
2020-09-04 11:20:00,34.92,34.95,34.66,34.75,49384.0,33.4086,33.4373,33.1599,33.246,49384.0
2020-09-04 11:30:00,34.77,34.85,34.76,34.83,56337.0,33.2651,33.3416,33.2555,33.3225,56337.0
2020-09-04 11:40:00,34.83,34.91,34.7,34.91,84233.0,33.3225,33.399,33.1981,33.399,84233.0
2020-09-04 11:50:00,34.91,35.32,34.9,35.32,108767.0,33.399,33.7913,33.3895,33.7913,108767.0
2020-09-04 12:00:00,35.31,35.4,35.27,35.29,50136.0,33.7817,33.8678,33.7435,33.7626,50136.0
2020-09-04 12:10:00,35.31,35.4,35.28,35.33,49332.0,33.7817,33.8678,33.753,33.8009,49332.0
2020-09-04 12:20:00,35.33,35.46,35.29,35.45,62301.0,33.8009,33.9252,33.7626,33.9157,62301.0
2020-09-04 12:30:00,35.45,35.5,35.42,35.45,72267.0,33.9157,33.9635,33.887,33.9157,72267.0
2020-09-04 12:40:00,35.45,35.48,35.37,35.39,62912.0,33.9157,33.9444,33.8391,33.8583,62912.0
2020-09-04 12:50:00,35.4,35.53,35.33,35.53,69278.0,33.8678,33.9922,33.8009,33.9922,69278.0
2020-09-04 13:00:00,35.52,35.52,35.39,35.45,62445.0,33.9826,33.9826,33.8583,33.9157,62445.0
2020-09-04 13:10:00,35.46,35.5,35.38,35.38,59734.0,33.9252,33.9635,33.8487,33.8487,59734.0
2020-09-04 13:20:00,35.38,35.44,35.35,35.36,70013.0,33.8487,33.9061,33.82,33.8296,70013.0
2020-09-04 13:30:00,35.36,35.45,35.31,35.45,86923.0,33.8296,33.9157,33.7817,33.9157,86923.0
2020-09-04 13:40:00,35.45,35.48,35.36,35.44,101669.0,33.9157,33.9444,33.8296,33.9061,101669.0
2020-09-04 13:50:00,35.43,35.51,35.39,35.49,110375.0,33.8965,33.9731,33.8583,33.9539,110375.0
2020-09-04 14:00:00,35.48,35.5,35.37,35.37,46051.0,33.9444,33.9635,33.8391,33.8391,46051.0
2020-09-04 14:10:00,35.36,35.49,35.3,35.48,144691.0,33.8296,33.9539,33.7722,33.9444,144691.0
2020-09-04 14:20:00,35.48,35.69,35.44,35.64,82464.0,33.9444,34.1453,33.9061,34.0975,82464.0
2020-09-04 14:30:00,35.64,35.77,35.6,35.77,40853.0,34.0975,34.2218,34.0592,34.2218,40853.0
2020-09-04 14:40:00,35.77,35.89,35.75,35.81,56834.0,34.2218,34.3366,34.2027,34.2601,56834.0
2020-09-04 14:50:00,35.81,35.99,35.78,35.98,214349.0,34.2601,34.4323,34.2314,34.4227,214349.0
2020-09-04 15:00:00,35.98,35.99,35.89,35.94,170225.0,34.4227,34.4323,34.3366,34.3845,170225.0
2020-09-04 15:10:00,35.94,36.02,35.84,36.0,228323.0,34.3845,34.461,34.2888,34.4419,228323.0
2020-09-04 15:20:00,36.0,36.02,35.94,35.99,50559.0,34.4419,34.461,34.3845,34.4323,50559.0
2020-09-04 15:30:00,35.98,36.01,35.81,35.82,82611.0,34.4227,34.4514,34.2601,34.2697,82611.0
2020-09-04 15:40:00,35.82,35.88,35.73,35.74,60331.0,34.2697,34.3271,34.1836,34.1931,60331.0
2020-09-04 15:50:00,35.7,35.81,35.66,35.7,167938.0,34.1549,34.2601,34.1166,34.1549,167938.0
2020-09-08 09:30:00,34.94,34.99,34.39,34.68,185364.0,33.4278,33.4756,32.9016,33.179,185364.0
2020-09-08 09:40:00,34.68,34.68,34.33,34.4,70819.0,33.179,33.179,32.8442,32.9111,70819.0
2020-09-08 09:50:00,34.41,34.68,34.4,34.66,59098.0,32.9207,33.179,32.9111,33.1599,59098.0
2020-09-08 10:00:00,34.68,34.68,34.37,34.62,109436.0,33.179,33.179,32.8824,33.1216,109436.0
2020-09-08 10:10:00,34.61,34.75,34.59,34.61,158326.0,33.112,33.246,33.0929,33.112,158326.0
2020-09-08 10:20:00,34.61,34.69,34.46,34.65,103155.0,33.112,33.1886,32.9685,33.1503,103155.0
2020-09-08 10:30:00,34.65,34.81,34.63,34.8,55368.0,33.1503,33.3034,33.1312,33.2938,55368.0
2020-09-08 10:40:00,34.8,34.8,34.56,34.56,48960.0,33.2938,33.2938,33.0642,33.0642,48960.0
2020-09-08 10:50:00,34.55,34.63,34.51,34.57,52119.0,33.0546,33.1312,33.0164,33.0738,52119.0
2020-09-08 11:00:00,34.57,34.68,34.49,34.58,55800.0,33.0738,33.179,32.9972,33.0833,55800.0
2020-09-08 11:10:00,34.58,34.63,34.56,34.62,113879.0,33.0833,33.1312,33.0642,33.1216,113879.0
2020-09-08 11:20:00,34.62,34.63,34.43,34.45,34151.0,33.1216,33.1312,32.9398,32.959,34151.0
2020-09-08 11:30:00,34.44,34.47,34.3,34.3,46137.0,32.9494,32.9781,32.8155,32.8155,46137.0
2020-09-08 11:40:00,34.3,34.31,34.2,34.26,30796.0,32.8155,32.825,32.7198,32.7772,30796.0
2020-09-08 11:50:00,34.27,34.3,34.12,34.26,59882.0,32.7867,32.8155,32.6432,32.7772,59882.0
2020-09-08 12:00:00,34.27,34.38,34.23,34.33,44061.0,32.7867,32.892,32.7485,32.8442,44061.0
2020-09-08 12:10:00,34.33,34.35,34.25,34.28,60843.0,32.8442,32.8633,32.7676,32.7963,60843.0
2020-09-08 12:20:00,34.29,34.4,34.28,34.29,32701.0,32.8059,32.9111,32.7963,32.8059,32701.0
2020-09-08 12:30:00,34.3,34.36,34.26,34.3,28387.0,32.8155,32.8729,32.7772,32.8155,28387.0
2020-09-08 12:40:00,34.31,34.35,34.25,34.34,46580.0,32.825,32.8633,32.7676,32.8537,46580.0
2020-09-08 12:50:00,34.33,34.35,34.29,34.33,31437.0,32.8442,32.8633,32.8059,32.8442,31437.0
2020-09-08 13:00:00,34.34,34.37,34.31,34.33,27073.0,32.8537,32.8824,32.825,32.8442,27073.0
2020-09-08 13:10:00,34.32,34.45,34.32,34.45,25067.0,32.8346,32.959,32.8346,32.959,25067.0
2020-09-08 13:20:00,34.45,34.45,34.36,34.38,26972.0,32.959,32.959,32.8729,32.892,26972.0
2020-09-08 13:30:00,34.37,34.42,34.33,34.39,31978.0,32.8824,32.9303,32.8442,32.9016,31978.0
2020-09-08 13:40:00,34.39,34.42,34.37,34.41,25783.0,32.9016,32.9303,32.8824,32.9207,25783.0
2020-09-08 13:50:00,34.41,34.44,34.36,34.37,40038.0,32.9207,32.9494,32.8729,32.8824,40038.0
2020-09-08 14:00:00,34.38,34.42,34.33,34.39,28359.0,32.892,32.9303,32.8442,32.9016,28359.0
2020-09-08 14:10:00,34.39,34.4,34.33,34.35,33602.0,32.9016,32.9111,32.8442,32.8633,33602.0
2020-09-08 14:20:00,34.35,34.38,34.27,34.29,41886.0,32.8633,32.892,32.7867,32.8059,41886.0
2020-09-08 14:30:00,34.28,34.29,34.21,34.21,35393.0,32.7963,32.8059,32.7293,32.7293,35393.0
2020-09-08 14:40:00,34.22,34.24,34.11,34.2,99201.0,32.7389,32.758,32.6337,32.7198,99201.0
2020-09-08 14:50:00,34.19,34.36,34.12,34.35,54049.0,32.7102,32.8729,32.6432,32.8633,54049.0
2020-09-08 15:00:00,34.36,34.36,34.1,34.18,36781.0,32.8729,32.8729,32.6241,32.7006,36781.0
2020-09-08 15:10:00,34.18,34.26,34.17,34.23,28228.0,32.7006,32.7772,32.6911,32.7485,28228.0
2020-09-08 15:20:00,34.23,34.33,34.22,34.32,39661.0,32.7485,32.8442,32.7389,32.8346,39661.0
2020-09-08 15:30:00,34.33,34.46,34.31,34.44,86528.0,32.8442,32.9685,32.825,32.9494,86528.0
2020-09-08 15:40:00,34.44,34.51,34.42,34.48,97640.0,32.9494,33.0164,32.9303,32.9877,97640.0
2020-09-08 15:50:00,34.48,34.48,34.23,34.26,166510.0,32.9877,32.9877,32.7485,32.7772,166510.0
2020-09-09 09:30:00,34.85,34.99,34.68,34.71,61282.0,33.3416,33.4756,33.179,33.2077,61282.0
2020-09-09 09:40:00,34.68,34.78,34.56,34.58,37045.0,33.179,33.2747,33.0642,33.0833,37045.0
2020-09-09 09:50:00,34.59,34.75,34.56,34.75,50560.0,33.0929,33.246,33.0642,33.246,50560.0
2020-09-09 10:00:00,34.76,34.83,34.66,34.66,42602.0,33.2555,33.3225,33.1599,33.1599,42602.0
2020-09-09 10:10:00,34.67,34.76,34.67,34.72,20109.0,33.1694,33.2555,33.1694,33.2173,20109.0
2020-09-09 10:20:00,34.71,34.79,34.68,34.74,23699.0,33.2077,33.2842,33.179,33.2364,23699.0
2020-09-09 10:30:00,34.74,34.77,34.72,34.76,16585.0,33.2364,33.2651,33.2173,33.2555,16585.0
2020-09-09 10:40:00,34.76,34.82,34.72,34.74,21283.0,33.2555,33.3129,33.2173,33.2364,21283.0
2020-09-09 10:50:00,34.75,34.86,34.74,34.86,25508.0,33.246,33.3512,33.2364,33.3512,25508.0
2020-09-09 11:00:00,34.89,35.03,34.89,34.93,23434.0,33.3799,33.5139,33.3799,33.4182,23434.0
2020-09-09 11:10:00,34.94,35.01,34.89,34.95,31152.0,33.4278,33.4947,33.3799,33.4373,31152.0
2020-09-09 11:20:00,34.95,35.02,34.93,34.97,21079.0,33.4373,33.5043,33.4182,33.4565,21079.0
2020-09-09 11:30:00,34.96,34.98,34.86,34.93,36028.0,33.4469,33.466,33.3512,33.4182,36028.0
2020-09-09 11:40:00,34.93,34.95,34.89,34.94,24676.0,33.4182,33.4373,33.3799,33.4278,24676.0
2020-09-09 11:50:00,34.94,34.94,34.87,34.88,34331.0,33.4278,33.4278,33.3608,33.3703,34331.0
2020-09-09 12:00:00,34.88,34.9,34.83,34.88,24145.0,33.3703,33.3895,33.3225,33.3703,24145.0
2020-09-09 12:10:00,34.88,34.88,34.83,34.84,28693.0,33.3703,33.3703,33.3225,33.3321,28693.0
2020-09-09 12:20:00,34.84,34.84,34.75,34.76,42136.0,33.3321,33.3321,33.246,33.2555,42136.0
2020-09-09 12:30:00,34.76,34.85,34.73,34.83,23857.0,33.2555,33.3416,33.2268,33.3225,23857.0
2020-09-09 12:40:00,34.84,34.93,34.82,34.89,21811.0,33.3321,33.4182,33.3129,33.3799,21811.0
2020-09-09 12:50:00,34.88,34.93,34.86,34.92,20070.0,33.3703,33.4182,33.3512,33.4086,20070.0
2020-09-09 13:00:00,34.93,35.06,34.93,35.05,25894.0,33.4182,33.5426,33.4182,33.533,25894.0
2020-09-09 13:10:00,35.05,35.1,35.04,35.07,29058.0,33.533,33.5808,33.5234,33.5521,29058.0
2020-09-09 13:20:00,35.07,35.16,35.06,35.15,22201.0,33.5521,33.6382,33.5426,33.6287,22201.0
2020-09-09 13:30:00,35.15,35.19,35.13,35.14,26681.0,33.6287,33.6669,33.6095,33.6191,26681.0
2020-09-09 13:40:00,35.14,35.16,35.08,35.11,37351.0,33.6191,33.6382,33.5617,33.5904,37351.0
2020-09-09 13:50:00,35.11,35.16,35.04,35.04,35095.0,33.5904,33.6382,33.5234,33.5234,35095.0
2020-09-09 14:00:00,35.05,35.08,35.03,35.06,40646.0,33.533,33.5617,33.5139,33.5426,40646.0
2020-09-09 14:10:00,35.07,35.08,35.0,35.02,22055.0,33.5521,33.5617,33.4852,33.5043,22055.0
2020-09-09 14:20:00,35.02,35.04,34.95,34.99,28836.0,33.5043,33.5234,33.4373,33.4756,28836.0
2020-09-09 14:30:00,35.0,35.06,35.0,35.05,31445.0,33.4852,33.5426,33.4852,33.533,31445.0
2020-09-09 14:40:00,35.05,35.06,34.98,35.0,22243.0,33.533,33.5426,33.466,33.4852,22243.0
2020-09-09 14:50:00,34.99,35.05,34.97,35.03,18009.0,33.4756,33.533,33.4565,33.5139,18009.0
2020-09-09 15:00:00,35.03,35.1,35.02,35.06,19283.0,33.5139,33.5808,33.5043,33.5426,19283.0
2020-09-09 15:10:00,35.05,35.1,35.03,35.08,24161.0,33.533,33.5808,33.5139,33.5617,24161.0
2020-09-09 15:20:00,35.09,35.12,35.07,35.1,20828.0,33.5713,33.6,33.5521,33.5808,20828.0
2020-09-09 15:30:00,35.11,35.13,34.99,35.0,55533.0,33.5904,33.6095,33.4756,33.4852,55533.0
2020-09-09 15:40:00,35.0,35.04,34.97,35.02,104599.0,33.4852,33.5234,33.4565,33.5043,104599.0
2020-09-09 15:50:00,35.03,35.18,34.95,34.97,525401.0,33.5139,33.6574,33.4373,33.4565,525401.0
2020-09-10 09:30:00,35.36,35.44,35.24,35.38,75411.0,33.8296,33.9061,33.7148,33.8487,75411.0
2020-09-10 09:40:00,35.37,35.73,35.36,35.67,89751.0,33.8391,34.1836,33.8296,34.1262,89751.0
2020-09-10 09:50:00,35.67,35.8,35.6,35.72,54996.0,34.1262,34.2505,34.0592,34.174,54996.0
2020-09-10 10:00:00,35.69,35.77,35.69,35.69,39422.0,34.1453,34.2218,34.1453,34.1453,39422.0
2020-09-10 10:10:00,35.7,35.74,35.63,35.67,41745.0,34.1549,34.1931,34.0879,34.1262,41745.0
2020-09-10 10:20:00,35.67,35.69,35.51,35.58,42415.0,34.1262,34.1453,33.9731,34.0401,42415.0
2020-09-10 10:30:00,35.57,35.71,35.57,35.66,36853.0,34.0305,34.1644,34.0305,34.1166,36853.0
2020-09-10 10:40:00,35.66,35.7,35.46,35.5,52173.0,34.1166,34.1549,33.9252,33.9635,52173.0
2020-09-10 10:50:00,35.5,35.63,35.35,35.38,42714.0,33.9635,34.0879,33.82,33.8487,42714.0
2020-09-10 11:00:00,35.37,35.51,35.3,35.48,34751.0,33.8391,33.9731,33.7722,33.9444,34751.0
2020-09-10 11:10:00,35.48,35.54,35.38,35.46,29853.0,33.9444,34.0018,33.8487,33.9252,29853.0
2020-09-10 11:20:00,35.47,35.52,35.43,35.51,24625.0,33.9348,33.9826,33.8965,33.9731,24625.0
2020-09-10 11:30:00,35.5,35.51,35.39,35.41,15579.0,33.9635,33.9731,33.8583,33.8774,15579.0
2020-09-10 11:40:00,35.41,35.45,35.37,35.43,13170.0,33.8774,33.9157,33.8391,33.8965,13170.0
2020-09-10 11:50:00,35.45,35.45,35.26,35.29,21190.0,33.9157,33.9157,33.7339,33.7626,21190.0
2020-09-10 12:00:00,35.28,35.34,35.2,35.28,29915.0,33.753,33.8104,33.6765,33.753,29915.0
2020-09-10 12:10:00,35.3,35.34,35.22,35.28,21843.0,33.7722,33.8104,33.6956,33.753,21843.0
2020-09-10 12:20:00,35.28,35.28,35.18,35.23,37152.0,33.753,33.753,33.6574,33.7052,37152.0
2020-09-10 12:30:00,35.23,35.27,35.12,35.13,36925.0,33.7052,33.7435,33.6,33.6095,36925.0
2020-09-10 12:40:00,35.12,35.17,35.03,35.05,259497.0,33.6,33.6478,33.5139,33.533,259497.0
2020-09-10 12:50:00,35.04,35.2,35.04,35.19,117939.0,33.5234,33.6765,33.5234,33.6669,117939.0
2020-09-10 13:00:00,35.18,35.19,35.1,35.14,49759.0,33.6574,33.6669,33.5808,33.6191,49759.0
2020-09-10 13:10:00,35.14,35.21,35.11,35.2,30506.0,33.6191,33.6861,33.5904,33.6765,30506.0
2020-09-10 13:20:00,35.2,35.2,35.04,35.05,22546.0,33.6765,33.6765,33.5234,33.533,22546.0
2020-09-10 13:30:00,35.04,35.12,35.03,35.05,25279.0,33.5234,33.6,33.5139,33.533,25279.0
2020-09-10 13:40:00,35.03,35.05,35.0,35.02,20902.0,33.5139,33.533,33.4852,33.5043,20902.0
2020-09-10 13:50:00,35.03,35.04,34.95,34.98,21596.0,33.5139,33.5234,33.4373,33.466,21596.0
2020-09-10 14:00:00,34.97,35.07,34.96,35.0,33505.0,33.4565,33.5521,33.4469,33.4852,33505.0
2020-09-10 14:10:00,35.02,35.03,34.83,34.86,27818.0,33.5043,33.5139,33.3225,33.3512,27818.0
2020-09-10 14:20:00,34.88,34.89,34.64,34.65,60776.0,33.3703,33.3799,33.1407,33.1503,60776.0
2020-09-10 14:30:00,34.65,34.85,34.64,34.84,62462.0,33.1503,33.3416,33.1407,33.3321,62462.0
2020-09-10 14:40:00,34.82,34.86,34.69,34.85,43877.0,33.3129,33.3512,33.1886,33.3416,43877.0
2020-09-10 14:50:00,34.84,34.85,34.71,34.84,27084.0,33.3321,33.3416,33.2077,33.3321,27084.0
2020-09-10 15:00:00,34.84,34.84,34.64,34.65,47324.0,33.3321,33.3321,33.1407,33.1503,47324.0
2020-09-10 15:10:00,34.65,34.69,34.53,34.54,46028.0,33.1503,33.1886,33.0355,33.0451,46028.0
2020-09-10 15:20:00,34.54,34.62,34.5,34.58,47076.0,33.0451,33.1216,33.0068,33.0833,47076.0
2020-09-10 15:30:00,34.57,34.66,34.53,34.66,80235.0,33.0738,33.1599,33.0355,33.1599,80235.0
2020-09-10 15:40:00,34.65,34.79,34.63,34.68,79034.0,33.1503,33.2842,33.1312,33.179,79034.0
2020-09-10 15:50:00,34.67,34.76,34.64,34.67,195666.0,33.1694,33.2555,33.1407,33.1694,195666.0
2020-09-11 09:30:00,34.82,34.83,34.7,34.8,28460.0,33.3129,33.3225,33.1981,33.2938,28460.0
2020-09-11 09:40:00,34.81,34.88,34.71,34.88,44259.0,33.3034,33.3703,33.2077,33.3703,44259.0
2020-09-11 09:50:00,34.88,34.97,33.84,34.69,330530.0,33.3703,33.4565,32.3754,33.1886,330530.0
2020-09-11 10:00:00,34.69,34.99,34.67,34.87,76044.0,33.1886,33.4756,33.1694,33.3608,76044.0
2020-09-11 10:10:00,34.88,34.99,34.79,34.98,30559.0,33.3703,33.4756,33.2842,33.466,30559.0
2020-09-11 10:20:00,34.98,35.03,34.93,34.98,34731.0,33.466,33.5139,33.4182,33.466,34731.0
2020-09-11 10:30:00,34.99,35.01,34.89,34.99,32016.0,33.4756,33.4947,33.3799,33.4756,32016.0
2020-09-11 10:40:00,34.99,35.13,34.98,35.1,28093.0,33.4756,33.6095,33.466,33.5808,28093.0
2020-09-11 10:50:00,35.1,35.12,34.94,34.95,27163.0,33.5808,33.6,33.4278,33.4373,27163.0
2020-09-11 11:00:00,34.96,35.13,34.94,35.11,21759.0,33.4469,33.6095,33.4278,33.5904,21759.0
2020-09-11 11:10:00,35.1,35.11,35.03,35.08,12440.0,33.5808,33.5904,33.5139,33.5617,12440.0
2020-09-11 11:20:00,35.09,35.09,34.89,34.92,29011.0,33.5713,33.5713,33.3799,33.4086,29011.0
2020-09-11 11:30:00,34.93,34.99,34.88,34.95,237811.0,33.4182,33.4756,33.3703,33.4373,237811.0
2020-09-11 11:40:00,34.95,34.98,34.9,34.97,44107.0,33.4373,33.466,33.3895,33.4565,44107.0
2020-09-11 11:50:00,34.97,35.0,34.92,34.94,23304.0,33.4565,33.4852,33.4086,33.4278,23304.0
2020-09-11 12:00:00,34.91,35.0,34.89,34.96,15379.0,33.399,33.4852,33.3799,33.4469,15379.0
2020-09-11 12:10:00,34.96,34.98,34.9,34.93,18390.0,33.4469,33.466,33.3895,33.4182,18390.0
2020-09-11 12:20:00,34.94,34.97,34.93,34.93,11832.0,33.4278,33.4565,33.4182,33.4182,11832.0
2020-09-11 12:30:00,34.93,34.93,34.8,34.81,26253.0,33.4182,33.4182,33.2938,33.3034,26253.0
2020-09-11 12:40:00,34.81,34.84,34.74,34.83,22165.0,33.3034,33.3321,33.2364,33.3225,22165.0
2020-09-11 12:50:00,34.84,34.88,34.71,34.72,36537.0,33.3321,33.3703,33.2077,33.2173,36537.0
2020-09-11 13:00:00,34.72,34.77,34.63,34.67,33269.0,33.2173,33.2651,33.1312,33.1694,33269.0
2020-09-11 13:10:00,34.67,34.67,34.55,34.59,21804.0,33.1694,33.1694,33.0546,33.0929,21804.0
2020-09-11 13:20:00,34.59,34.61,34.51,34.52,20636.0,33.0929,33.112,33.0164,33.0259,20636.0
2020-09-11 13:30:00,34.53,34.59,34.46,34.52,136570.0,33.0355,33.0929,32.9685,33.0259,136570.0
2020-09-11 13:40:00,34.53,34.59,34.51,34.55,27726.0,33.0355,33.0929,33.0164,33.0546,27726.0
2020-09-11 13:50:00,34.54,34.57,34.42,34.42,43536.0,33.0451,33.0738,32.9303,32.9303,43536.0
2020-09-11 14:00:00,34.42,34.54,34.39,34.53,36604.0,32.9303,33.0451,32.9016,33.0355,36604.0
2020-09-11 14:10:00,34.53,34.55,34.47,34.47,29375.0,33.0355,33.0546,32.9781,32.9781,29375.0
2020-09-11 14:20:00,34.47,34.52,34.43,34.45,32670.0,32.9781,33.0259,32.9398,32.959,32670.0
2020-09-11 14:30:00,34.45,34.61,34.45,34.61,19540.0,32.959,33.112,32.959,33.112,19540.0
2020-09-11 14:40:00,34.59,34.63,34.55,34.59,32139.0,33.0929,33.1312,33.0546,33.0929,32139.0
2020-09-11 14:50:00,34.6,34.64,34.57,34.59,19787.0,33.1025,33.1407,33.0738,33.0929,19787.0
2020-09-11 15:00:00,34.59,34.6,34.5,34.51,27726.0,33.0929,33.1025,33.0068,33.0164,27726.0
2020-09-11 15:10:00,34.51,34.64,34.49,34.63,22835.0,33.0164,33.1407,32.9972,33.1312,22835.0
2020-09-11 15:20:00,34.63,34.69,34.61,34.65,24525.0,33.1312,33.1886,33.112,33.1503,24525.0
2020-09-11 15:30:00,34.65,34.75,34.61,34.63,55436.0,33.1503,33.246,33.112,33.1312,55436.0
2020-09-11 15:40:00,34.62,34.64,34.54,34.59,56635.0,33.1216,33.1407,33.0451,33.0929,56635.0
2020-09-11 15:50:00,34.58,34.65,34.55,34.65,175536.0,33.0833,33.1503,33.0546,33.1503,175536.0
2020-09-14 09:30:00,35.01,35.08,34.71,34.92,40144.0,33.4947,33.5617,33.2077,33.4086,40144.0
2020-09-14 09:40:00,34.93,35.13,34.92,35.08,46842.0,33.4182,33.6095,33.4086,33.5617,46842.0
2020-09-14 09:50:00,35.08,35.1,35.01,35.05,33295.0,33.5617,33.5808,33.4947,33.533,33295.0
2020-09-14 10:00:00,35.06,35.17,35.02,35.12,38987.0,33.5426,33.6478,33.5043,33.6,38987.0
2020-09-14 10:10:00,35.12,35.19,35.08,35.17,24368.0,33.6,33.6669,33.5617,33.6478,24368.0
2020-09-14 10:20:00,35.18,35.21,35.13,35.2,73642.0,33.6574,33.6861,33.6095,33.6765,73642.0
2020-09-14 10:30:00,35.19,35.19,35.05,35.1,66514.0,33.6669,33.6669,33.533,33.5808,66514.0
2020-09-14 10:40:00,35.09,35.11,35.07,35.1,15129.0,33.5713,33.5904,33.5521,33.5808,15129.0
2020-09-14 10:50:00,35.11,35.14,35.06,35.08,13572.0,33.5904,33.6191,33.5426,33.5617,13572.0
2020-09-14 11:00:00,35.07,35.11,35.05,35.05,21614.0,33.5521,33.5904,33.533,33.533,21614.0
2020-09-14 11:10:00,35.05,35.11,35.03,35.1,12924.0,33.533,33.5904,33.5139,33.5808,12924.0
2020-09-14 11:20:00,35.11,35.22,35.09,35.21,15420.0,33.5904,33.6956,33.5713,33.6861,15420.0
2020-09-14 11:30:00,35.21,35.28,35.15,35.2,28770.0,33.6861,33.753,33.6287,33.6765,28770.0
2020-09-14 11:40:00,35.22,35.24,35.14,35.18,36433.0,33.6956,33.7148,33.6191,33.6574,36433.0
2020-09-14 11:50:00,35.18,35.29,35.17,35.25,35931.0,33.6574,33.7626,33.6478,33.7243,35931.0
2020-09-14 12:00:00,35.25,35.25,35.21,35.23,8797.0,33.7243,33.7243,33.6861,33.7052,8797.0
2020-09-14 12:10:00,35.22,35.24,35.18,35.21,13885.0,33.6956,33.7148,33.6574,33.6861,13885.0
2020-09-14 12:20:00,35.2,35.23,35.17,35.22,11073.0,33.6765,33.7052,33.6478,33.6956,11073.0
2020-09-14 12:30:00,35.23,35.32,35.23,35.32,31537.0,33.7052,33.7913,33.7052,33.7913,31537.0
2020-09-14 12:40:00,35.32,35.37,35.32,35.34,57792.0,33.7913,33.8391,33.7913,33.8104,57792.0
2020-09-14 12:50:00,35.34,35.39,35.32,35.34,31575.0,33.8104,33.8583,33.7913,33.8104,31575.0
2020-09-14 13:00:00,35.34,35.39,35.31,35.31,45001.0,33.8104,33.8583,33.7817,33.7817,45001.0
2020-09-14 13:10:00,35.3,35.33,35.27,35.27,32531.0,33.7722,33.8009,33.7435,33.7435,32531.0
2020-09-14 13:20:00,35.27,35.37,35.27,35.3,39696.0,33.7435,33.8391,33.7435,33.7722,39696.0
2020-09-14 13:30:00,35.31,35.32,35.17,35.19,26465.0,33.7817,33.7913,33.6478,33.6669,26465.0
2020-09-14 13:40:00,35.18,35.19,35.14,35.18,16064.0,33.6574,33.6669,33.6191,33.6574,16064.0
2020-09-14 13:50:00,35.18,35.23,35.18,35.19,11604.0,33.6574,33.7052,33.6574,33.6669,11604.0
2020-09-14 14:00:00,35.18,35.25,35.15,35.23,21325.0,33.6574,33.7243,33.6287,33.7052,21325.0
2020-09-14 14:10:00,35.24,35.24,35.19,35.2,15849.0,33.7148,33.7148,33.6669,33.6765,15849.0
2020-09-14 14:20:00,35.2,35.21,35.14,35.14,16582.0,33.6765,33.6861,33.6191,33.6191,16582.0
2020-09-14 14:30:00,35.15,35.18,35.12,35.14,14798.0,33.6287,33.6574,33.6,33.6191,14798.0
2020-09-14 14:40:00,35.14,35.19,35.14,35.15,15697.0,33.6191,33.6669,33.6191,33.6287,15697.0
2020-09-14 14:50:00,35.15,35.16,35.06,35.11,26478.0,33.6287,33.6382,33.5426,33.5904,26478.0
2020-09-14 15:00:00,35.1,35.14,35.09,35.12,23756.0,33.5808,33.6191,33.5713,33.6,23756.0
2020-09-14 15:10:00,35.12,35.14,35.07,35.12,18555.0,33.6,33.6191,33.5521,33.6,18555.0
2020-09-14 15:20:00,35.12,35.16,35.06,35.16,26102.0,33.6,33.6382,33.5426,33.6382,26102.0
2020-09-14 15:30:00,35.16,35.17,35.09,35.13,51368.0,33.6382,33.6478,33.5713,33.6095,51368.0
2020-09-14 15:40:00,35.13,35.23,35.12,35.23,57046.0,33.6095,33.7052,33.6,33.7052,57046.0
2020-09-14 15:50:00,35.22,35.24,35.15,35.18,242342.0,33.6956,33.7148,33.6287,33.6574,242342.0
2020-09-15 09:30:00,35.37,35.44,35.24,35.39,42220.0,33.8391,33.9061,33.7148,33.8583,42220.0
2020-09-15 09:40:00,35.39,35.45,35.24,35.24,30110.0,33.8583,33.9157,33.7148,33.7148,30110.0
2020-09-15 09:50:00,35.24,35.25,35.13,35.14,19767.0,33.7148,33.7243,33.6095,33.6191,19767.0
2020-09-15 10:00:00,35.15,35.22,35.12,35.16,16249.0,33.6287,33.6956,33.6,33.6382,16249.0
2020-09-15 10:10:00,35.15,35.32,35.13,35.31,25062.0,33.6287,33.7913,33.6095,33.7817,25062.0
2020-09-15 10:20:00,35.3,35.39,35.27,35.37,19928.0,33.7722,33.8583,33.7435,33.8391,19928.0
2020-09-15 10:30:00,35.39,35.42,35.35,35.41,15483.0,33.8583,33.887,33.82,33.8774,15483.0
2020-09-15 10:40:00,35.41,35.44,35.33,35.41,23466.0,33.8774,33.9061,33.8009,33.8774,23466.0
2020-09-15 10:50:00,35.42,35.5,35.41,35.5,18790.0,33.887,33.9635,33.8774,33.9635,18790.0
2020-09-15 11:00:00,35.5,35.63,35.49,35.57,90686.0,33.9635,34.0879,33.9539,34.0305,90686.0
2020-09-15 11:10:00,35.58,35.61,35.49,35.55,23995.0,34.0401,34.0688,33.9539,34.0113,23995.0
2020-09-15 11:20:00,35.54,35.58,35.53,35.55,16612.0,34.0018,34.0401,33.9922,34.0113,16612.0
2020-09-15 11:30:00,35.54,35.59,35.54,35.59,13170.0,34.0018,34.0496,34.0018,34.0496,13170.0
2020-09-15 11:40:00,35.59,35.59,35.55,35.57,27976.0,34.0496,34.0496,34.0113,34.0305,27976.0
2020-09-15 11:50:00,35.57,35.58,35.52,35.52,9671.0,34.0305,34.0401,33.9826,33.9826,9671.0
2020-09-15 12:00:00,35.52,35.61,35.52,35.53,15495.0,33.9826,34.0688,33.9826,33.9922,15495.0
2020-09-15 12:10:00,35.53,35.62,35.51,35.59,33230.0,33.9922,34.0783,33.9731,34.0496,33230.0
2020-09-15 12:20:00,35.59,35.62,35.55,35.59,38434.0,34.0496,34.0783,34.0113,34.0496,38434.0
2020-09-15 12:30:00,35.59,35.73,35.59,35.73,45516.0,34.0496,34.1836,34.0496,34.1836,45516.0
2020-09-15 12:40:00,35.73,35.79,35.72,35.75,71636.0,34.1836,34.241,34.174,34.2027,71636.0
2020-09-15 12:50:00,35.76,35.86,35.73,35.86,33697.0,34.2123,34.3079,34.1836,34.3079,33697.0
2020-09-15 13:00:00,35.87,35.87,35.79,35.86,25353.0,34.3175,34.3175,34.241,34.3079,25353.0
2020-09-15 13:10:00,35.86,35.93,35.85,35.93,59144.0,34.3079,34.3749,34.2984,34.3749,59144.0
2020-09-15 13:20:00,35.93,35.93,35.86,35.9,64874.0,34.3749,34.3749,34.3079,34.3462,64874.0
2020-09-15 13:30:00,35.9,35.98,35.9,35.95,75718.0,34.3462,34.4227,34.3462,34.394,75718.0
2020-09-15 13:40:00,35.95,35.97,35.93,35.95,42472.0,34.394,34.4132,34.3749,34.394,42472.0
2020-09-15 13:50:00,35.96,35.97,35.91,35.93,47998.0,34.4036,34.4132,34.3558,34.3749,47998.0
2020-09-15 14:00:00,35.93,35.96,35.91,35.92,91808.0,34.3749,34.4036,34.3558,34.3653,91808.0
2020-09-15 14:10:00,35.93,35.93,35.85,35.9,96553.0,34.3749,34.3749,34.2984,34.3462,96553.0
2020-09-15 14:20:00,35.9,35.93,35.87,35.88,35754.0,34.3462,34.3749,34.3175,34.3271,35754.0
2020-09-15 14:30:00,35.88,36.02,35.87,36.01,91914.0,34.3271,34.461,34.3175,34.4514,91914.0
2020-09-15 14:40:00,36.02,36.14,36.0,36.13,55277.0,34.461,34.5758,34.4419,34.5662,55277.0
2020-09-15 14:50:00,36.13,36.13,36.04,36.08,63422.0,34.5662,34.5662,34.4801,34.5184,63422.0
2020-09-15 15:00:00,36.08,36.08,35.99,36.01,32438.0,34.5184,34.5184,34.4323,34.4514,32438.0
2020-09-15 15:10:00,36.01,36.06,36.01,36.02,41268.0,34.4514,34.4993,34.4514,34.461,41268.0
2020-09-15 15:20:00,36.02,36.03,35.95,35.96,38840.0,34.461,34.4706,34.394,34.4036,38840.0
2020-09-15 15:30:00,35.95,35.96,35.78,35.8,41754.0,34.394,34.4036,34.2314,34.2505,41754.0
2020-09-15 15:40:00,35.8,35.86,35.78,35.85,74161.0,34.2505,34.3079,34.2314,34.2984,74161.0
2020-09-15 15:50:00,35.84,36.04,35.81,36.03,490535.0,34.2888,34.4801,34.2601,34.4706,490535.0
2020-09-16 09:30:00,36.0,36.03,35.74,35.95,151592.0,34.4419,34.4706,34.1931,34.394,151592.0
2020-09-16 09:40:00,35.94,35.97,35.82,35.92,60272.0,34.3845,34.4132,34.2697,34.3653,60272.0
2020-09-16 09:50:00,35.92,36.0,35.83,35.88,121564.0,34.3653,34.4419,34.2792,34.3271,121564.0
2020-09-16 10:00:00,35.87,36.14,35.87,36.14,316334.0,34.3175,34.5758,34.3175,34.5758,316334.0
2020-09-16 10:10:00,36.14,36.27,36.13,36.22,80092.0,34.5758,34.7002,34.5662,34.6524,80092.0
2020-09-16 10:20:00,36.22,36.4,36.22,36.4,39058.0,34.6524,34.8246,34.6524,34.8246,39058.0
2020-09-16 10:30:00,36.4,36.5,36.39,36.48,79907.0,34.8246,34.9202,34.815,34.9011,79907.0
2020-09-16 10:40:00,36.48,36.5,36.27,36.29,29616.0,34.9011,34.9202,34.7002,34.7193,29616.0
2020-09-16 10:50:00,36.3,36.46,36.3,36.44,20113.0,34.7289,34.882,34.7289,34.8628,20113.0
2020-09-16 11:00:00,36.44,36.58,36.43,36.55,27555.0,34.8628,34.9968,34.8533,34.9681,27555.0
2020-09-16 11:10:00,36.54,36.7,36.5,36.69,37142.0,34.9585,35.1116,34.9202,35.102,37142.0
2020-09-16 11:20:00,36.68,36.7,36.57,36.58,34245.0,35.0924,35.1116,34.9872,34.9968,34245.0
2020-09-16 11:30:00,36.59,36.61,36.55,36.58,22000.0,35.0063,35.0255,34.9681,34.9968,22000.0
2020-09-16 11:40:00,36.58,36.59,36.54,36.58,22705.0,34.9968,35.0063,34.9585,34.9968,22705.0
2020-09-16 11:50:00,36.58,36.58,36.52,36.52,25852.0,34.9968,34.9968,34.9394,34.9394,25852.0
2020-09-16 12:00:00,36.52,36.59,36.51,36.54,27027.0,34.9394,35.0063,34.9298,34.9585,27027.0
2020-09-16 12:10:00,36.54,36.62,36.53,36.62,26229.0,34.9585,35.035,34.9489,35.035,26229.0
2020-09-16 12:20:00,36.63,36.67,36.6,36.63,34914.0,35.0446,35.0829,35.0159,35.0446,34914.0
2020-09-16 12:30:00,36.62,36.62,36.47,36.51,47103.0,35.035,35.035,34.8915,34.9298,47103.0
2020-09-16 12:40:00,36.5,36.6,36.49,36.54,18211.0,34.9202,35.0159,34.9107,34.9585,18211.0
2020-09-16 12:50:00,36.55,36.56,36.48,36.5,66873.0,34.9681,34.9776,34.9011,34.9202,66873.0
2020-09-16 13:00:00,36.49,36.55,36.45,36.51,35430.0,34.9107,34.9681,34.8724,34.9298,35430.0
2020-09-16 13:10:00,36.51,36.57,36.45,36.55,14578.0,34.9298,34.9872,34.8724,34.9681,14578.0
2020-09-16 13:20:00,36.57,36.59,36.53,36.59,34489.0,34.9872,35.0063,34.9489,35.0063,34489.0
2020-09-16 13:30:00,36.59,36.59,36.54,36.56,23314.0,35.0063,35.0063,34.9585,34.9776,23314.0
2020-09-16 13:40:00,36.56,36.59,36.54,36.56,21392.0,34.9776,35.0063,34.9585,34.9776,21392.0
2020-09-16 13:50:00,36.57,36.58,36.5,36.55,23726.0,34.9872,34.9968,34.9202,34.9681,23726.0
2020-09-16 14:00:00,36.57,36.63,36.56,36.61,41692.0,34.9872,35.0446,34.9776,35.0255,41692.0
2020-09-16 14:10:00,36.61,36.65,36.57,36.63,96836.0,35.0255,35.0637,34.9872,35.0446,96836.0
2020-09-16 14:20:00,36.63,36.68,36.61,36.66,41732.0,35.0446,35.0924,35.0255,35.0733,41732.0
2020-09-16 14:30:00,36.67,36.75,36.64,36.74,30695.0,35.0829,35.1594,35.0542,35.1498,30695.0
2020-09-16 14:40:00,36.74,36.77,36.67,36.75,63540.0,35.1498,35.1785,35.0829,35.1594,63540.0
2020-09-16 14:50:00,36.74,36.74,36.57,36.6,26528.0,35.1498,35.1498,34.9872,35.0159,26528.0
2020-09-16 15:00:00,36.6,36.65,36.46,36.46,44820.0,35.0159,35.0637,34.882,34.882,44820.0
2020-09-16 15:10:00,36.47,36.48,36.33,36.47,47004.0,34.8915,34.9011,34.7576,34.8915,47004.0
2020-09-16 15:20:00,36.47,36.47,36.33,36.34,78780.0,34.8915,34.8915,34.7576,34.7672,78780.0
2020-09-16 15:30:00,36.33,36.37,36.26,36.27,91669.0,34.7576,34.7959,34.6906,34.7002,91669.0
2020-09-16 15:40:00,36.27,36.43,36.23,36.34,99982.0,34.7002,34.8533,34.6619,34.7672,99982.0
2020-09-16 15:50:00,36.34,36.37,36.1,36.13,269383.0,34.7672,34.7959,34.5375,34.5662,269383.0
2020-09-17 09:30:00,35.51,35.58,35.36,35.38,36332.0,33.9731,34.0401,33.8296,33.8487,36332.0
2020-09-17 09:40:00,35.38,35.41,35.11,35.22,63088.0,33.8487,33.8774,33.5904,33.6956,63088.0
2020-09-17 09:50:00,35.22,35.3,35.11,35.24,50504.0,33.6956,33.7722,33.5904,33.7148,50504.0
2020-09-17 10:00:00,35.24,35.31,35.14,35.18,64179.0,33.7148,33.7817,33.6191,33.6574,64179.0
2020-09-17 10:10:00,35.18,35.34,35.17,35.24,67122.0,33.6574,33.8104,33.6478,33.7148,67122.0
2020-09-17 10:20:00,35.24,35.31,35.17,35.26,28451.0,33.7148,33.7817,33.6478,33.7339,28451.0
2020-09-17 10:30:00,35.26,35.37,35.19,35.32,29908.0,33.7339,33.8391,33.6669,33.7913,29908.0
2020-09-17 10:40:00,35.32,35.41,35.27,35.29,63606.0,33.7913,33.8774,33.7435,33.7626,63606.0
2020-09-17 10:50:00,35.29,35.35,35.22,35.23,56462.0,33.7626,33.82,33.6956,33.7052,56462.0
2020-09-17 11:00:00,35.24,35.47,35.24,35.47,18695.0,33.7148,33.9348,33.7148,33.9348,18695.0
2020-09-17 11:10:00,35.46,35.49,35.41,35.43,21130.0,33.9252,33.9539,33.8774,33.8965,21130.0
2020-09-17 11:20:00,35.43,35.45,35.32,35.36,18217.0,33.8965,33.9157,33.7913,33.8296,18217.0
2020-09-17 11:30:00,35.36,35.39,35.25,35.29,24633.0,33.8296,33.8583,33.7243,33.7626,24633.0
2020-09-17 11:40:00,35.28,35.35,35.22,35.3,121331.0,33.753,33.82,33.6956,33.7722,121331.0
2020-09-17 11:50:00,35.3,35.35,35.23,35.23,86212.0,33.7722,33.82,33.7052,33.7052,86212.0
2020-09-17 12:00:00,35.23,35.24,35.11,35.13,39582.0,33.7052,33.7148,33.5904,33.6095,39582.0
2020-09-17 12:10:00,35.14,35.14,34.93,35.02,100237.0,33.6191,33.6191,33.4182,33.5043,100237.0
2020-09-17 12:20:00,35.02,35.04,34.94,35.02,28113.0,33.5043,33.5234,33.4278,33.5043,28113.0
2020-09-17 12:30:00,35.01,35.1,34.99,35.09,25242.0,33.4947,33.5808,33.4756,33.5713,25242.0
2020-09-17 12:40:00,35.09,35.14,35.04,35.12,112923.0,33.5713,33.6191,33.5234,33.6,112923.0
2020-09-17 12:50:00,35.13,35.31,35.09,35.31,30214.0,33.6095,33.7817,33.5713,33.7817,30214.0
2020-09-17 13:00:00,35.31,35.33,35.23,35.26,19313.0,33.7817,33.8009,33.7052,33.7339,19313.0
2020-09-17 13:10:00,35.26,35.27,35.16,35.17,22452.0,33.7339,33.7435,33.6382,33.6478,22452.0
2020-09-17 13:20:00,35.17,35.29,35.17,35.28,20637.0,33.6478,33.7626,33.6478,33.753,20637.0
2020-09-17 13:30:00,35.28,35.38,35.25,35.31,142204.0,33.753,33.8487,33.7243,33.7817,142204.0
2020-09-17 13:40:00,35.32,35.35,35.27,35.34,20292.0,33.7913,33.82,33.7435,33.8104,20292.0
2020-09-17 13:50:00,35.34,35.34,35.26,35.28,22628.0,33.8104,33.8104,33.7339,33.753,22628.0
2020-09-17 14:00:00,35.3,35.37,35.27,35.35,11881.0,33.7722,33.8391,33.7435,33.82,11881.0
2020-09-17 14:10:00,35.34,35.4,35.33,35.39,31752.0,33.8104,33.8678,33.8009,33.8583,31752.0
2020-09-17 14:20:00,35.38,35.41,35.27,35.27,33452.0,33.8487,33.8774,33.7435,33.7435,33452.0
2020-09-17 14:30:00,35.26,35.3,35.23,35.23,28510.0,33.7339,33.7722,33.7052,33.7052,28510.0
2020-09-17 14:40:00,35.23,35.36,35.22,35.33,47954.0,33.7052,33.8296,33.6956,33.8009,47954.0
2020-09-17 14:50:00,35.32,35.37,35.27,35.29,25837.0,33.7913,33.8391,33.7435,33.7626,25837.0
2020-09-17 15:00:00,35.3,35.31,35.17,35.23,28080.0,33.7722,33.7817,33.6478,33.7052,28080.0
2020-09-17 15:10:00,35.24,35.34,35.21,35.21,86257.0,33.7148,33.8104,33.6861,33.6861,86257.0
2020-09-17 15:20:00,35.22,35.25,35.17,35.23,62972.0,33.6956,33.7243,33.6478,33.7052,62972.0
2020-09-17 15:30:00,35.23,35.41,35.22,35.41,136851.0,33.7052,33.8774,33.6956,33.8774,136851.0
2020-09-17 15:40:00,35.41,35.43,35.31,35.4,114067.0,33.8774,33.8965,33.7817,33.8678,114067.0
2020-09-17 15:50:00,35.39,35.43,35.33,35.39,184152.0,33.8583,33.8965,33.8009,33.8583,184152.0
2020-09-18 09:30:00,35.5,35.6,35.46,35.52,67986.0,33.9635,34.0592,33.9252,33.9826,67986.0
2020-09-18 09:40:00,35.53,35.68,35.48,35.66,77848.0,33.9922,34.1357,33.9444,34.1166,77848.0
2020-09-18 09:50:00,35.68,35.8,35.63,35.8,33221.0,34.1357,34.2505,34.0879,34.2505,33221.0
2020-09-18 10:00:00,35.8,35.84,35.73,35.8,65721.0,34.2505,34.2888,34.1836,34.2505,65721.0
2020-09-18 10:10:00,35.8,35.94,35.74,35.88,52890.0,34.2505,34.3845,34.1931,34.3271,52890.0
2020-09-18 10:20:00,35.9,36.01,35.88,35.99,84818.0,34.3462,34.4514,34.3271,34.4323,84818.0
2020-09-18 10:30:00,36.0,36.03,35.92,35.96,39361.0,34.4419,34.4706,34.3653,34.4036,39361.0
2020-09-18 10:40:00,35.98,36.01,35.9,35.95,24954.0,34.4227,34.4514,34.3462,34.394,24954.0
2020-09-18 10:50:00,35.94,35.94,35.76,35.77,327861.0,34.3845,34.3845,34.2123,34.2218,327861.0
2020-09-18 11:00:00,35.77,35.81,35.67,35.68,55476.0,34.2218,34.2601,34.1262,34.1357,55476.0
2020-09-18 11:10:00,35.67,35.67,35.5,35.52,42347.0,34.1262,34.1262,33.9635,33.9826,42347.0
2020-09-18 11:20:00,35.53,35.65,35.51,35.57,152324.0,33.9922,34.107,33.9731,34.0305,152324.0
2020-09-18 11:30:00,35.57,35.58,35.48,35.58,43546.0,34.0305,34.0401,33.9444,34.0401,43546.0
2020-09-18 11:40:00,35.59,35.6,35.49,35.57,30871.0,34.0496,34.0592,33.9539,34.0305,30871.0
2020-09-18 11:50:00,35.57,35.58,35.48,35.49,29621.0,34.0305,34.0401,33.9444,33.9539,29621.0
2020-09-18 12:00:00,35.49,35.55,35.48,35.54,35230.0,33.9539,34.0113,33.9444,34.0018,35230.0
2020-09-18 12:10:00,35.54,35.56,35.46,35.47,42933.0,34.0018,34.0209,33.9252,33.9348,42933.0
2020-09-18 12:20:00,35.47,35.54,35.39,35.53,51782.0,33.9348,34.0018,33.8583,33.9922,51782.0
2020-09-18 12:30:00,35.54,35.54,35.45,35.48,30749.0,34.0018,34.0018,33.9157,33.9444,30749.0
2020-09-18 12:40:00,35.47,35.47,35.43,35.44,35575.0,33.9348,33.9348,33.8965,33.9061,35575.0
2020-09-18 12:50:00,35.44,35.46,35.4,35.45,46745.0,33.9061,33.9252,33.8678,33.9157,46745.0
2020-09-18 13:00:00,35.46,35.5,35.42,35.46,36741.0,33.9252,33.9635,33.887,33.9252,36741.0
2020-09-18 13:10:00,35.46,35.51,35.44,35.47,34172.0,33.9252,33.9731,33.9061,33.9348,34172.0
2020-09-18 13:20:00,35.47,35.47,35.33,35.34,30695.0,33.9348,33.9348,33.8009,33.8104,30695.0
2020-09-18 13:30:00,35.34,35.37,35.25,35.32,35699.0,33.8104,33.8391,33.7243,33.7913,35699.0
2020-09-18 13:40:00,35.33,35.35,35.24,35.24,51184.0,33.8009,33.82,33.7148,33.7148,51184.0
2020-09-18 13:50:00,35.24,35.25,35.2,35.25,64315.0,33.7148,33.7243,33.6765,33.7243,64315.0
2020-09-18 14:00:00,35.25,35.28,35.2,35.25,54862.0,33.7243,33.753,33.6765,33.7243,54862.0
2020-09-18 14:10:00,35.25,35.29,35.2,35.22,54672.0,33.7243,33.7626,33.6765,33.6956,54672.0
2020-09-18 14:20:00,35.22,35.3,35.21,35.27,46074.0,33.6956,33.7722,33.6861,33.7435,46074.0
2020-09-18 14:30:00,35.26,35.28,35.23,35.27,56240.0,33.7339,33.753,33.7052,33.7435,56240.0
2020-09-18 14:40:00,35.27,35.33,35.25,35.32,47341.0,33.7435,33.8009,33.7243,33.7913,47341.0
2020-09-18 14:50:00,35.33,35.36,35.29,35.36,42777.0,33.8009,33.8296,33.7626,33.8296,42777.0
2020-09-18 15:00:00,35.37,35.39,35.33,35.38,48910.0,33.8391,33.8583,33.8009,33.8487,48910.0
2020-09-18 15:10:00,35.39,35.39,35.28,35.29,65827.0,33.8583,33.8583,33.753,33.7626,65827.0
2020-09-18 15:20:00,35.29,35.35,35.22,35.34,135890.0,33.7626,33.82,33.6956,33.8104,135890.0
2020-09-18 15:30:00,35.34,35.37,35.24,35.26,147266.0,33.8104,33.8391,33.7148,33.7339,147266.0
2020-09-18 15:40:00,35.25,35.25,35.0,35.11,396172.0,33.7243,33.7243,33.4852,33.5904,396172.0
2020-09-18 15:50:00,35.04,35.22,35.03,35.03,584343.0,33.5234,33.6956,33.5139,33.5139,584343.0
2020-09-21 09:30:00,34.13,34.43,34.02,34.09,88434.0,32.6528,32.9398,32.5476,32.6145,88434.0
2020-09-21 09:40:00,34.09,34.28,34.03,34.25,90884.0,32.6145,32.7963,32.5571,32.7676,90884.0
2020-09-21 09:50:00,34.26,34.36,34.15,34.34,63515.0,32.7772,32.8729,32.6719,32.8537,63515.0
2020-09-21 10:00:00,34.34,34.44,34.25,34.33,78821.0,32.8537,32.9494,32.7676,32.8442,78821.0
2020-09-21 10:10:00,34.33,34.41,34.21,34.22,38513.0,32.8442,32.9207,32.7293,32.7389,38513.0
2020-09-21 10:20:00,34.21,34.21,33.94,33.95,68314.0,32.7293,32.7293,32.471,32.4806,68314.0
2020-09-21 10:30:00,33.94,33.95,33.73,33.73,83897.0,32.471,32.4806,32.2701,32.2701,83897.0
2020-09-21 10:40:00,33.73,33.86,33.65,33.85,59169.0,32.2701,32.3945,32.1936,32.3849,59169.0
2020-09-21 10:50:00,33.85,33.97,33.83,33.87,39532.0,32.3849,32.4997,32.3658,32.4041,39532.0
2020-09-21 11:00:00,33.86,34.05,33.85,34.03,27368.0,32.3945,32.5763,32.3849,32.5571,27368.0
2020-09-21 11:10:00,34.05,34.06,33.89,33.93,48562.0,32.5763,32.5858,32.4232,32.4615,48562.0
2020-09-21 11:20:00,33.93,34.07,33.89,34.07,46062.0,32.4615,32.5954,32.4232,32.5954,46062.0
2020-09-21 11:30:00,34.07,34.12,33.97,34.04,42728.0,32.5954,32.6432,32.4997,32.5667,42728.0
2020-09-21 11:40:00,34.03,34.25,34.0,34.21,40958.0,32.5571,32.7676,32.5284,32.7293,40958.0
2020-09-21 11:50:00,34.2,34.31,34.19,34.29,33208.0,32.7198,32.825,32.7102,32.8059,33208.0
2020-09-21 12:00:00,34.31,34.46,34.31,34.41,36212.0,32.825,32.9685,32.825,32.9207,36212.0
2020-09-21 12:10:00,34.41,34.42,34.33,34.38,33636.0,32.9207,32.9303,32.8442,32.892,33636.0
2020-09-21 12:20:00,34.39,34.39,34.28,34.33,21013.0,32.9016,32.9016,32.7963,32.8442,21013.0
2020-09-21 12:30:00,34.32,34.34,34.23,34.27,25162.0,32.8346,32.8537,32.7485,32.7867,25162.0
2020-09-21 12:40:00,34.27,34.32,34.19,34.24,30046.0,32.7867,32.8346,32.7102,32.758,30046.0
2020-09-21 12:50:00,34.23,34.26,34.18,34.19,44215.0,32.7485,32.7772,32.7006,32.7102,44215.0
2020-09-21 13:00:00,34.2,34.21,34.09,34.12,27765.0,32.7198,32.7293,32.6145,32.6432,27765.0
2020-09-21 13:10:00,34.12,34.21,34.09,34.19,22693.0,32.6432,32.7293,32.6145,32.7102,22693.0
2020-09-21 13:20:00,34.2,34.31,34.2,34.27,25064.0,32.7198,32.825,32.7198,32.7867,25064.0
2020-09-21 13:30:00,34.27,34.36,34.26,34.34,37569.0,32.7867,32.8729,32.7772,32.8537,37569.0
2020-09-21 13:40:00,34.36,34.41,34.28,34.4,54177.0,32.8729,32.9207,32.7963,32.9111,54177.0
2020-09-21 13:50:00,34.4,34.42,34.27,34.31,28829.0,32.9111,32.9303,32.7867,32.825,28829.0
2020-09-21 14:00:00,34.3,34.34,34.28,34.31,58468.0,32.8155,32.8537,32.7963,32.825,58468.0
2020-09-21 14:10:00,34.31,34.37,34.25,34.28,32266.0,32.825,32.8824,32.7676,32.7963,32266.0
2020-09-21 14:20:00,34.29,34.37,34.26,34.3,25184.0,32.8059,32.8824,32.7772,32.8155,25184.0
2020-09-21 14:30:00,34.3,34.3,34.18,34.2,25681.0,32.8155,32.8155,32.7006,32.7198,25681.0
2020-09-21 14:40:00,34.21,34.21,34.16,34.18,44291.0,32.7293,32.7293,32.6815,32.7006,44291.0
2020-09-21 14:50:00,34.18,34.36,34.18,34.32,44312.0,32.7006,32.8729,32.7006,32.8346,44312.0
2020-09-21 15:00:00,34.32,34.4,34.29,34.4,39826.0,32.8346,32.9111,32.8059,32.9111,39826.0
2020-09-21 15:10:00,34.4,34.53,34.39,34.51,64980.0,32.9111,33.0355,32.9016,33.0164,64980.0
2020-09-21 15:20:00,34.5,34.56,34.46,34.46,59621.0,33.0068,33.0642,32.9685,32.9685,59621.0
2020-09-21 15:30:00,34.47,34.58,34.42,34.55,86605.0,32.9781,33.0833,32.9303,33.0546,86605.0
2020-09-21 15:40:00,34.55,34.57,34.42,34.45,141466.0,33.0546,33.0738,32.9303,32.959,141466.0
2020-09-21 15:50:00,34.45,34.57,34.44,34.54,319070.0,32.959,33.0738,32.9494,33.0451,319070.0
2020-09-22 09:30:00,34.8,34.94,34.63,34.75,65243.0,33.2938,33.4278,33.1312,33.246,65243.0
2020-09-22 09:40:00,34.74,34.83,34.64,34.65,84502.0,33.2364,33.3225,33.1407,33.1503,84502.0
2020-09-22 09:50:00,34.64,34.66,34.47,34.57,54646.0,33.1407,33.1599,32.9781,33.0738,54646.0
2020-09-22 10:00:00,34.56,34.56,34.32,34.46,94535.0,33.0642,33.0642,32.8346,32.9685,94535.0
2020-09-22 10:10:00,34.43,34.46,34.33,34.44,29509.0,32.9398,32.9685,32.8442,32.9494,29509.0
2020-09-22 10:20:00,34.43,34.45,34.38,34.44,29546.0,32.9398,32.959,32.892,32.9494,29546.0
2020-09-22 10:30:00,34.44,34.46,34.34,34.37,34990.0,32.9494,32.9685,32.8537,32.8824,34990.0
2020-09-22 10:40:00,34.37,34.38,34.28,34.29,17284.0,32.8824,32.892,32.7963,32.8059,17284.0
2020-09-22 10:50:00,34.27,34.3,34.13,34.13,25399.0,32.7867,32.8155,32.6528,32.6528,25399.0
2020-09-22 11:00:00,34.14,34.14,34.03,34.07,31464.0,32.6624,32.6624,32.5571,32.5954,31464.0
2020-09-22 11:10:00,34.09,34.19,34.05,34.18,26537.0,32.6145,32.7102,32.5763,32.7006,26537.0
2020-09-22 11:20:00,34.17,34.17,34.12,34.15,24098.0,32.6911,32.6911,32.6432,32.6719,24098.0
2020-09-22 11:30:00,34.16,34.17,34.05,34.13,89746.0,32.6815,32.6911,32.5763,32.6528,89746.0
2020-09-22 11:40:00,34.13,34.18,34.12,34.15,23057.0,32.6528,32.7006,32.6432,32.6719,23057.0
2020-09-22 11:50:00,34.15,34.23,34.11,34.23,31233.0,32.6719,32.7485,32.6337,32.7485,31233.0
2020-09-22 12:00:00,34.23,34.28,34.21,34.26,26738.0,32.7485,32.7963,32.7293,32.7772,26738.0
2020-09-22 12:10:00,34.25,34.28,34.24,34.25,29834.0,32.7676,32.7963,32.758,32.7676,29834.0
2020-09-22 12:20:00,34.23,34.28,34.21,34.27,18368.0,32.7485,32.7963,32.7293,32.7867,18368.0
2020-09-22 12:30:00,34.27,34.31,34.24,34.31,15397.0,32.7867,32.825,32.758,32.825,15397.0
2020-09-22 12:40:00,34.31,34.32,34.28,34.29,14581.0,32.825,32.8346,32.7963,32.8059,14581.0
2020-09-22 12:50:00,34.29,34.34,34.28,34.33,43153.0,32.8059,32.8537,32.7963,32.8442,43153.0
2020-09-22 13:00:00,34.33,34.35,34.3,34.34,12200.0,32.8442,32.8633,32.8155,32.8537,12200.0
2020-09-22 13:10:00,34.34,34.39,34.34,34.38,20447.0,32.8537,32.9016,32.8537,32.892,20447.0
2020-09-22 13:20:00,34.39,34.42,34.38,34.4,17624.0,32.9016,32.9303,32.892,32.9111,17624.0
2020-09-22 13:30:00,34.39,34.45,34.36,34.45,40933.0,32.9016,32.959,32.8729,32.959,40933.0
2020-09-22 13:40:00,34.46,34.51,34.43,34.51,31187.0,32.9685,33.0164,32.9398,33.0164,31187.0
2020-09-22 13:50:00,34.51,34.57,34.45,34.57,44776.0,33.0164,33.0738,32.959,33.0738,44776.0
2020-09-22 14:00:00,34.57,34.59,34.53,34.53,44455.0,33.0738,33.0929,33.0355,33.0355,44455.0
2020-09-22 14:10:00,34.53,34.54,34.47,34.48,37412.0,33.0355,33.0451,32.9781,32.9877,37412.0
2020-09-22 14:20:00,34.48,34.48,34.39,34.42,19056.0,32.9877,32.9877,32.9016,32.9303,19056.0
2020-09-22 14:30:00,34.44,34.55,34.41,34.5,89183.0,32.9494,33.0546,32.9207,33.0068,89183.0
2020-09-22 14:40:00,34.5,34.52,34.45,34.45,22778.0,33.0068,33.0259,32.959,32.959,22778.0
2020-09-22 14:50:00,34.45,34.5,34.45,34.46,25074.0,32.959,33.0068,32.959,32.9685,25074.0
2020-09-22 15:00:00,34.46,34.51,34.43,34.48,22546.0,32.9685,33.0164,32.9398,32.9877,22546.0
2020-09-22 15:10:00,34.48,34.53,34.43,34.52,27034.0,32.9877,33.0355,32.9398,33.0259,27034.0
2020-09-22 15:20:00,34.52,34.63,34.48,34.61,46410.0,33.0259,33.1312,32.9877,33.112,46410.0
2020-09-22 15:30:00,34.61,34.61,34.51,34.58,89940.0,33.112,33.112,33.0164,33.0833,89940.0
2020-09-22 15:40:00,34.58,34.65,34.57,34.64,62234.0,33.0833,33.1503,33.0738,33.1407,62234.0
2020-09-22 15:50:00,34.64,34.7,34.59,34.65,242924.0,33.1407,33.1981,33.0929,33.1503,242924.0
2020-09-23 09:30:00,34.81,34.99,34.81,34.98,64064.0,33.3034,33.4756,33.3034,33.466,64064.0
2020-09-23 09:40:00,35.0,35.0,34.85,34.97,63635.0,33.4852,33.4852,33.3416,33.4565,63635.0
2020-09-23 09:50:00,34.99,35.08,34.93,35.05,30395.0,33.4756,33.5617,33.4182,33.533,30395.0
2020-09-23 10:00:00,35.05,35.13,35.04,35.12,54135.0,33.533,33.6095,33.5234,33.6,54135.0
2020-09-23 10:10:00,35.11,35.27,35.1,35.2,40958.0,33.5904,33.7435,33.5808,33.6765,40958.0
2020-09-23 10:20:00,35.2,35.29,35.17,35.27,25191.0,33.6765,33.7626,33.6478,33.7435,25191.0
2020-09-23 10:30:00,35.29,35.35,35.25,35.27,44562.0,33.7626,33.82,33.7243,33.7435,44562.0
2020-09-23 10:40:00,35.27,35.35,35.26,35.33,18037.0,33.7435,33.82,33.7339,33.8009,18037.0
2020-09-23 10:50:00,35.34,35.34,35.2,35.3,26847.0,33.8104,33.8104,33.6765,33.7722,26847.0
2020-09-23 11:00:00,35.3,35.39,35.28,35.36,28589.0,33.7722,33.8583,33.753,33.8296,28589.0
2020-09-23 11:10:00,35.36,35.37,35.23,35.26,39427.0,33.8296,33.8391,33.7052,33.7339,39427.0
2020-09-23 11:20:00,35.28,35.28,35.14,35.15,21694.0,33.753,33.753,33.6191,33.6287,21694.0
2020-09-23 11:30:00,35.14,35.17,35.08,35.16,18235.0,33.6191,33.6478,33.5617,33.6382,18235.0
2020-09-23 11:40:00,35.16,35.19,35.07,35.09,29154.0,33.6382,33.6669,33.5521,33.5713,29154.0
2020-09-23 11:50:00,35.08,35.11,35.01,35.08,44506.0,33.5617,33.5904,33.4947,33.5617,44506.0
2020-09-23 12:00:00,35.07,35.1,35.04,35.06,28655.0,33.5521,33.5808,33.5234,33.5426,28655.0
2020-09-23 12:10:00,35.07,35.1,35.04,35.05,29526.0,33.5521,33.5808,33.5234,33.533,29526.0
2020-09-23 12:20:00,35.05,35.09,35.01,35.07,22958.0,33.533,33.5713,33.4947,33.5521,22958.0
2020-09-23 12:30:00,35.06,35.1,35.01,35.1,26052.0,33.5426,33.5808,33.4947,33.5808,26052.0
2020-09-23 12:40:00,35.09,35.13,35.09,35.09,12516.0,33.5713,33.6095,33.5713,33.5713,12516.0
2020-09-23 12:50:00,35.09,35.22,35.09,35.22,24285.0,33.5713,33.6956,33.5713,33.6956,24285.0
2020-09-23 13:00:00,35.24,35.29,35.19,35.28,98582.0,33.7148,33.7626,33.6669,33.753,98582.0
2020-09-23 13:10:00,35.27,35.32,35.24,35.32,24061.0,33.7435,33.7913,33.7148,33.7913,24061.0
2020-09-23 13:20:00,35.32,35.37,35.24,35.26,40412.0,33.7913,33.8391,33.7148,33.7339,40412.0
2020-09-23 13:30:00,35.26,35.32,35.26,35.29,43460.0,33.7339,33.7913,33.7339,33.7626,43460.0
2020-09-23 13:40:00,35.29,35.3,35.19,35.23,42716.0,33.7626,33.7722,33.6669,33.7052,42716.0
2020-09-23 13:50:00,35.23,35.24,35.11,35.12,50040.0,33.7052,33.7148,33.5904,33.6,50040.0
2020-09-23 14:00:00,35.12,35.12,35.01,35.02,62054.0,33.6,33.6,33.4947,33.5043,62054.0
2020-09-23 14:10:00,35.02,35.03,34.87,34.88,63034.0,33.5043,33.5139,33.3608,33.3703,63034.0
2020-09-23 14:20:00,34.89,34.93,34.81,34.87,48239.0,33.3799,33.4182,33.3034,33.3608,48239.0
2020-09-23 14:30:00,34.86,34.88,34.73,34.73,38585.0,33.3512,33.3703,33.2268,33.2268,38585.0
2020-09-23 14:40:00,34.73,34.73,34.51,34.52,85970.0,33.2268,33.2268,33.0164,33.0259,85970.0
2020-09-23 14:50:00,34.53,34.57,34.38,34.39,64125.0,33.0355,33.0738,32.892,32.9016,64125.0
2020-09-23 15:00:00,34.39,34.45,34.31,34.33,78310.0,32.9016,32.959,32.825,32.8442,78310.0
2020-09-23 15:10:00,34.33,34.42,34.26,34.34,125552.0,32.8442,32.9303,32.7772,32.8537,125552.0
2020-09-23 15:20:00,34.33,34.4,34.25,34.36,57229.0,32.8442,32.9111,32.7676,32.8729,57229.0
2020-09-23 15:30:00,34.35,34.4,34.3,34.35,113048.0,32.8633,32.9111,32.8155,32.8633,113048.0
2020-09-23 15:40:00,34.36,34.39,34.2,34.23,126275.0,32.8729,32.9016,32.7198,32.7485,126275.0
2020-09-23 15:50:00,34.22,34.22,34.1,34.1,255993.0,32.7389,32.7389,32.6241,32.6241,255993.0
2020-09-24 09:30:00,33.91,33.96,33.42,33.44,53725.0,32.4423,32.4902,31.9735,31.9927,53725.0
2020-09-24 09:40:00,33.44,33.79,33.34,33.79,107113.0,31.9927,32.3275,31.897,32.3275,107113.0
2020-09-24 09:50:00,33.79,33.79,33.48,33.51,20219.0,32.3275,32.3275,32.0309,32.0596,20219.0
2020-09-24 10:00:00,33.53,33.79,33.53,33.67,57610.0,32.0788,32.3275,32.0788,32.2127,57610.0
2020-09-24 10:10:00,33.67,33.73,33.58,33.64,34798.0,32.2127,32.2701,32.1266,32.184,34798.0
2020-09-24 10:20:00,33.62,33.62,33.37,33.37,57363.0,32.1649,32.1649,31.9257,31.9257,57363.0
2020-09-24 10:30:00,33.37,33.37,33.09,33.1,113884.0,31.9257,31.9257,31.6578,31.6674,113884.0
2020-09-24 10:40:00,33.11,33.36,33.1,33.26,89677.0,31.677,31.9161,31.6674,31.8205,89677.0
2020-09-24 10:50:00,33.25,33.27,33.17,33.24,67518.0,31.8109,31.83,31.7344,31.8013,67518.0
2020-09-24 11:00:00,33.24,33.26,33.05,33.06,52986.0,31.8013,31.8205,31.6196,31.6291,52986.0
2020-09-24 11:10:00,33.06,33.18,33.0,33.12,102256.0,31.6291,31.7439,31.5717,31.6865,102256.0
2020-09-24 11:20:00,33.12,33.3,33.12,33.24,47916.0,31.6865,31.8587,31.6865,31.8013,47916.0
2020-09-24 11:30:00,33.25,33.39,33.23,33.32,35309.0,31.8109,31.9448,31.7918,31.8779,35309.0
2020-09-24 11:40:00,33.33,33.43,33.29,33.3,61722.0,31.8874,31.9831,31.8492,31.8587,61722.0
2020-09-24 11:50:00,33.3,33.43,33.29,33.43,32426.0,31.8587,31.9831,31.8492,31.9831,32426.0
2020-09-24 12:00:00,33.43,33.53,33.39,33.44,42709.0,31.9831,32.0788,31.9448,31.9927,42709.0
2020-09-24 12:10:00,33.43,33.45,33.36,33.43,35968.0,31.9831,32.0022,31.9161,31.9831,35968.0
2020-09-24 12:20:00,33.46,33.48,33.4,33.41,34951.0,32.0118,32.0309,31.9544,31.964,34951.0
2020-09-24 12:30:00,33.41,33.42,33.25,33.27,66308.0,31.964,31.9735,31.8109,31.83,66308.0
2020-09-24 12:40:00,33.27,33.33,33.25,33.33,42110.0,31.83,31.8874,31.8109,31.8874,42110.0
2020-09-24 12:50:00,33.34,33.37,33.23,33.31,189836.0,31.897,31.9257,31.7918,31.8683,189836.0
2020-09-24 13:00:00,33.31,33.36,33.27,33.32,39129.0,31.8683,31.9161,31.83,31.8779,39129.0
2020-09-24 13:10:00,33.32,33.46,33.31,33.41,67309.0,31.8779,32.0118,31.8683,31.964,67309.0
2020-09-24 13:20:00,33.4,33.52,33.4,33.5,43313.0,31.9544,32.0692,31.9544,32.0501,43313.0
2020-09-24 13:30:00,33.51,33.58,33.47,33.52,46809.0,32.0596,32.1266,32.0214,32.0692,46809.0
2020-09-24 13:40:00,33.52,33.56,33.44,33.45,53699.0,32.0692,32.1075,31.9927,32.0022,53699.0
2020-09-24 13:50:00,33.46,33.48,33.34,33.35,47764.0,32.0118,32.0309,31.897,31.9066,47764.0
2020-09-24 14:00:00,33.35,33.41,33.29,33.4,64183.0,31.9066,31.964,31.8492,31.9544,64183.0
2020-09-24 14:10:00,33.4,33.43,33.25,33.25,57512.0,31.9544,31.9831,31.8109,31.8109,57512.0
2020-09-24 14:20:00,33.26,33.27,33.18,33.19,89301.0,31.8205,31.83,31.7439,31.7535,89301.0
2020-09-24 14:30:00,33.19,33.27,33.16,33.18,60555.0,31.7535,31.83,31.7248,31.7439,60555.0
2020-09-24 14:40:00,33.18,33.23,33.09,33.09,42354.0,31.7439,31.7918,31.6578,31.6578,42354.0
2020-09-24 14:50:00,33.08,33.11,33.01,33.01,67506.0,31.6483,31.677,31.5813,31.5813,67506.0
2020-09-24 15:00:00,33.02,33.08,32.98,33.04,59164.0,31.5909,31.6483,31.5526,31.61,59164.0
2020-09-24 15:10:00,33.04,33.13,33.02,33.05,50177.0,31.61,31.6961,31.5909,31.6196,50177.0
2020-09-24 15:20:00,33.05,33.07,32.89,32.92,109720.0,31.6196,31.6387,31.4665,31.4952,109720.0
2020-09-24 15:30:00,32.92,33.01,32.88,33.01,129827.0,31.4952,31.5813,31.4569,31.5813,129827.0
2020-09-24 15:40:00,33.01,33.1,32.97,32.98,129409.0,31.5813,31.6674,31.543,31.5526,129409.0
2020-09-24 15:50:00,32.98,33.13,32.96,33.06,318446.0,31.5526,31.6961,31.5334,31.6291,318446.0
2020-09-25 09:30:00,32.87,33.22,32.83,32.92,73471.0,31.4473,31.7822,31.4091,31.4952,73471.0
2020-09-25 09:40:00,32.93,33.06,32.89,32.92,64261.0,31.5047,31.6291,31.4665,31.4952,64261.0
2020-09-25 09:50:00,32.93,33.14,32.77,32.98,275938.0,31.5047,31.7057,31.3517,31.5526,275938.0
2020-09-25 10:00:00,33.0,33.01,32.83,32.84,106211.0,31.5717,31.5813,31.4091,31.4186,106211.0
2020-09-25 10:10:00,32.85,33.04,32.72,33.04,80112.0,31.4282,31.61,31.3038,31.61,80112.0
2020-09-25 10:20:00,33.05,33.27,33.03,33.23,40971.0,31.6196,31.83,31.6004,31.7918,40971.0
2020-09-25 10:30:00,33.23,33.34,33.18,33.34,99676.0,31.7918,31.897,31.7439,31.897,99676.0
2020-09-25 10:40:00,33.36,33.42,33.21,33.23,56917.0,31.9161,31.9735,31.7726,31.7918,56917.0
2020-09-25 10:50:00,33.25,33.38,33.23,33.31,64967.0,31.8109,31.9353,31.7918,31.8683,64967.0
2020-09-25 11:00:00,33.31,33.33,33.22,33.33,36069.0,31.8683,31.8874,31.7822,31.8874,36069.0
2020-09-25 11:10:00,33.32,33.38,33.31,33.37,40759.0,31.8779,31.9353,31.8683,31.9257,40759.0
2020-09-25 11:20:00,33.37,33.41,33.34,33.37,27522.0,31.9257,31.964,31.897,31.9257,27522.0
2020-09-25 11:30:00,33.38,33.46,33.35,33.44,35267.0,31.9353,32.0118,31.9066,31.9927,35267.0
2020-09-25 11:40:00,33.44,33.46,33.24,33.27,39653.0,31.9927,32.0118,31.8013,31.83,39653.0
2020-09-25 11:50:00,33.28,33.33,33.24,33.29,36862.0,31.8396,31.8874,31.8013,31.8492,36862.0
2020-09-25 12:00:00,33.28,33.43,33.27,33.42,32780.0,31.8396,31.9831,31.83,31.9735,32780.0
2020-09-25 12:10:00,33.41,33.46,33.38,33.4,31011.0,31.964,32.0118,31.9353,31.9544,31011.0
2020-09-25 12:20:00,33.41,33.48,33.37,33.48,69395.0,31.964,32.0309,31.9257,32.0309,69395.0
2020-09-25 12:30:00,33.49,33.56,33.48,33.54,39138.0,32.0405,32.1075,32.0309,32.0883,39138.0
2020-09-25 12:40:00,33.55,33.62,33.54,33.55,42046.0,32.0979,32.1649,32.0883,32.0979,42046.0
2020-09-25 12:50:00,33.55,33.6,33.51,33.57,45664.0,32.0979,32.1457,32.0596,32.117,45664.0
2020-09-25 13:00:00,33.57,33.62,33.53,33.59,52509.0,32.117,32.1649,32.0788,32.1362,52509.0
2020-09-25 13:10:00,33.59,33.6,33.56,33.56,24390.0,32.1362,32.1457,32.1075,32.1075,24390.0
2020-09-25 13:20:00,33.56,33.61,33.52,33.58,39266.0,32.1075,32.1553,32.0692,32.1266,39266.0
2020-09-25 13:30:00,33.58,33.6,33.54,33.55,34309.0,32.1266,32.1457,32.0883,32.0979,34309.0
2020-09-25 13:40:00,33.55,33.64,33.55,33.61,53138.0,32.0979,32.184,32.0979,32.1553,53138.0
2020-09-25 13:50:00,33.62,33.74,33.61,33.74,91309.0,32.1649,32.2797,32.1553,32.2797,91309.0
2020-09-25 14:00:00,33.73,33.79,33.71,33.71,54157.0,32.2701,32.3275,32.251,32.251,54157.0
2020-09-25 14:10:00,33.72,33.72,33.62,33.67,36813.0,32.2606,32.2606,32.1649,32.2127,36813.0
2020-09-25 14:20:00,33.67,33.77,33.66,33.74,59388.0,32.2127,32.3084,32.2032,32.2797,59388.0
2020-09-25 14:30:00,33.74,33.79,33.71,33.77,41108.0,32.2797,32.3275,32.251,32.3084,41108.0
2020-09-25 14:40:00,33.76,33.8,33.74,33.77,46373.0,32.2988,32.3371,32.2797,32.3084,46373.0
2020-09-25 14:50:00,33.78,33.85,33.78,33.83,54184.0,32.318,32.3849,32.318,32.3658,54184.0
2020-09-25 15:00:00,33.83,33.89,33.8,33.89,87417.0,32.3658,32.4232,32.3371,32.4232,87417.0
2020-09-25 15:10:00,33.88,33.95,33.84,33.94,184677.0,32.4136,32.4806,32.3754,32.471,184677.0
2020-09-25 15:20:00,33.93,33.94,33.86,33.88,55107.0,32.4615,32.471,32.3945,32.4136,55107.0
2020-09-25 15:30:00,33.88,33.89,33.81,33.86,129072.0,32.4136,32.4232,32.3467,32.3945,129072.0
2020-09-25 15:40:00,33.86,33.91,33.85,33.9,114991.0,32.3945,32.4423,32.3849,32.4328,114991.0
2020-09-25 15:50:00,33.9,33.94,33.81,33.92,342272.0,32.4328,32.471,32.3467,32.4519,342272.0
2020-09-28 09:30:00,34.45,34.66,33.95,34.66,65789.0,32.959,33.1599,32.4806,33.1599,65789.0
2020-09-28 09:40:00,34.66,34.72,34.55,34.62,70192.0,33.1599,33.2173,33.0546,33.1216,70192.0
2020-09-28 09:50:00,34.61,34.76,34.53,34.7,93871.0,33.112,33.2555,33.0355,33.1981,93871.0
2020-09-28 10:00:00,34.7,34.71,34.6,34.66,34787.0,33.1981,33.2077,33.1025,33.1599,34787.0
2020-09-28 10:10:00,34.68,34.87,34.68,34.86,39834.0,33.179,33.3608,33.179,33.3512,39834.0
2020-09-28 10:20:00,34.85,34.92,34.77,34.77,116420.0,33.3416,33.4086,33.2651,33.2651,116420.0
2020-09-28 10:30:00,34.76,34.88,34.73,34.86,26972.0,33.2555,33.3703,33.2268,33.3512,26972.0
2020-09-28 10:40:00,34.87,34.94,34.8,34.83,64369.0,33.3608,33.4278,33.2938,33.3225,64369.0
2020-09-28 10:50:00,34.84,34.84,34.73,34.75,29426.0,33.3321,33.3321,33.2268,33.246,29426.0
2020-09-28 11:00:00,34.76,34.94,34.76,34.92,35743.0,33.2555,33.4278,33.2555,33.4086,35743.0
2020-09-28 11:10:00,34.92,34.96,34.9,34.93,18859.0,33.4086,33.4469,33.3895,33.4182,18859.0
2020-09-28 11:20:00,34.93,34.97,34.88,34.94,16716.0,33.4182,33.4565,33.3703,33.4278,16716.0
2020-09-28 11:30:00,34.95,34.95,34.87,34.95,19358.0,33.4373,33.4373,33.3608,33.4373,19358.0
2020-09-28 11:40:00,34.94,34.95,34.9,34.92,20601.0,33.4278,33.4373,33.3895,33.4086,20601.0
2020-09-28 11:50:00,34.91,34.92,34.83,34.87,22541.0,33.399,33.4086,33.3225,33.3608,22541.0
2020-09-28 12:00:00,34.87,34.88,34.84,34.84,16027.0,33.3608,33.3703,33.3321,33.3321,16027.0
2020-09-28 12:10:00,34.85,34.85,34.75,34.76,31933.0,33.3416,33.3416,33.246,33.2555,31933.0
2020-09-28 12:20:00,34.77,34.82,34.75,34.76,26314.0,33.2651,33.3129,33.246,33.2555,26314.0
2020-09-28 12:30:00,34.75,34.78,34.71,34.77,29486.0,33.246,33.2747,33.2077,33.2651,29486.0
2020-09-28 12:40:00,34.78,34.91,34.78,34.89,18032.0,33.2747,33.399,33.2747,33.3799,18032.0
2020-09-28 12:50:00,34.89,34.89,34.81,34.84,16954.0,33.3799,33.3799,33.3034,33.3321,16954.0
2020-09-28 13:00:00,34.84,34.86,34.82,34.84,13646.0,33.3321,33.3512,33.3129,33.3321,13646.0
2020-09-28 13:10:00,34.85,34.92,34.85,34.88,14269.0,33.3416,33.4086,33.3416,33.3703,14269.0
2020-09-28 13:20:00,34.87,34.91,34.85,34.87,18427.0,33.3608,33.399,33.3416,33.3608,18427.0
2020-09-28 13:30:00,34.87,34.9,34.87,34.88,17935.0,33.3608,33.3895,33.3608,33.3703,17935.0
2020-09-28 13:40:00,34.87,34.88,34.85,34.88,18762.0,33.3608,33.3703,33.3416,33.3703,18762.0
2020-09-28 13:50:00,34.88,34.92,34.86,34.91,14615.0,33.3703,33.4086,33.3512,33.399,14615.0
2020-09-28 14:00:00,34.9,34.92,34.88,34.92,19437.0,33.3895,33.4086,33.3703,33.4086,19437.0
2020-09-28 14:10:00,34.91,34.98,34.91,34.97,20593.0,33.399,33.466,33.399,33.4565,20593.0
2020-09-28 14:20:00,34.97,34.99,34.92,34.98,24503.0,33.4565,33.4756,33.4086,33.466,24503.0
2020-09-28 14:30:00,34.98,34.98,34.9,34.95,13503.0,33.466,33.466,33.3895,33.4373,13503.0
2020-09-28 14:40:00,34.95,34.97,34.9,34.9,12422.0,33.4373,33.4565,33.3895,33.3895,12422.0
2020-09-28 14:50:00,34.91,34.96,34.9,34.95,29991.0,33.399,33.4469,33.3895,33.4373,29991.0
2020-09-28 15:00:00,34.95,35.01,34.95,34.97,72737.0,33.4373,33.4947,33.4373,33.4565,72737.0
2020-09-28 15:10:00,34.97,35.04,34.96,35.02,70781.0,33.4565,33.5234,33.4469,33.5043,70781.0
2020-09-28 15:20:00,35.02,35.06,34.98,35.05,329481.0,33.5043,33.5426,33.466,33.533,329481.0
2020-09-28 15:30:00,35.05,35.07,34.98,35.01,96575.0,33.533,33.5521,33.466,33.4947,96575.0
2020-09-28 15:40:00,35.01,35.06,35.0,35.04,99559.0,33.4947,33.5426,33.4852,33.5234,99559.0
2020-09-28 15:50:00,35.03,35.08,34.92,34.95,366970.0,33.5139,33.5617,33.4086,33.4373,366970.0
2020-09-29 09:30:00,35.01,35.06,34.66,34.89,103617.0,33.4947,33.5426,33.1599,33.3799,103617.0
2020-09-29 09:40:00,34.9,34.94,34.75,34.8,74168.0,33.3895,33.4278,33.246,33.2938,74168.0
2020-09-29 09:50:00,34.81,34.85,34.7,34.85,101088.0,33.3034,33.3416,33.1981,33.3416,101088.0
2020-09-29 10:00:00,34.9,34.96,34.8,34.83,72021.0,33.3895,33.4469,33.2938,33.3225,72021.0
2020-09-29 10:10:00,34.84,34.89,34.68,34.7,208438.0,33.3321,33.3799,33.179,33.1981,208438.0
2020-09-29 10:20:00,34.7,34.73,34.62,34.71,33694.0,33.1981,33.2268,33.1216,33.2077,33694.0
2020-09-29 10:30:00,34.71,34.73,34.58,34.63,41384.0,33.2077,33.2268,33.0833,33.1312,41384.0
2020-09-29 10:40:00,34.64,34.65,34.51,34.53,59659.0,33.1407,33.1503,33.0164,33.0355,59659.0
2020-09-29 10:50:00,34.53,34.6,34.5,34.52,65033.0,33.0355,33.1025,33.0068,33.0259,65033.0
2020-09-29 11:00:00,34.52,34.52,34.43,34.49,43740.0,33.0259,33.0259,32.9398,32.9972,43740.0
2020-09-29 11:10:00,34.49,34.57,34.49,34.55,34952.0,32.9972,33.0738,32.9972,33.0546,34952.0
2020-09-29 11:20:00,34.55,34.62,34.54,34.56,19236.0,33.0546,33.1216,33.0451,33.0642,19236.0
2020-09-29 11:30:00,34.55,34.63,34.52,34.61,24887.0,33.0546,33.1312,33.0259,33.112,24887.0
2020-09-29 11:40:00,34.61,34.61,34.47,34.48,72836.0,33.112,33.112,32.9781,32.9877,72836.0
2020-09-29 11:50:00,34.48,34.55,34.47,34.55,32597.0,32.9877,33.0546,32.9781,33.0546,32597.0
2020-09-29 12:00:00,34.55,34.68,34.52,34.68,53346.0,33.0546,33.179,33.0259,33.179,53346.0
2020-09-29 12:10:00,34.67,34.72,34.66,34.68,58168.0,33.1694,33.2173,33.1599,33.179,58168.0
2020-09-29 12:20:00,34.67,34.71,34.65,34.69,22014.0,33.1694,33.2077,33.1503,33.1886,22014.0
2020-09-29 12:30:00,34.69,34.73,34.68,34.73,18183.0,33.1886,33.2268,33.179,33.2268,18183.0
2020-09-29 12:40:00,34.74,34.75,34.63,34.68,94521.0,33.2364,33.246,33.1312,33.179,94521.0
2020-09-29 12:50:00,34.67,34.71,34.65,34.69,21553.0,33.1694,33.2077,33.1503,33.1886,21553.0
2020-09-29 13:00:00,34.68,34.68,34.54,34.56,23222.0,33.179,33.179,33.0451,33.0642,23222.0
2020-09-29 13:10:00,34.55,34.57,34.43,34.48,31414.0,33.0546,33.0738,32.9398,32.9877,31414.0
2020-09-29 13:20:00,34.48,34.51,34.46,34.49,14548.0,32.9877,33.0164,32.9685,32.9972,14548.0
2020-09-29 13:30:00,34.48,34.5,34.36,34.37,28566.0,32.9877,33.0068,32.8729,32.8824,28566.0
2020-09-29 13:40:00,34.37,34.44,34.35,34.36,37745.0,32.8824,32.9494,32.8633,32.8729,37745.0
2020-09-29 13:50:00,34.36,34.5,34.36,34.44,36328.0,32.8729,33.0068,32.8729,32.9494,36328.0
2020-09-29 14:00:00,34.44,34.44,34.31,34.36,52490.0,32.9494,32.9494,32.825,32.8729,52490.0
2020-09-29 14:10:00,34.37,34.43,34.36,34.41,31574.0,32.8824,32.9398,32.8729,32.9207,31574.0
2020-09-29 14:20:00,34.41,34.47,34.37,34.39,119178.0,32.9207,32.9781,32.8824,32.9016,119178.0
2020-09-29 14:30:00,34.39,34.4,34.29,34.32,63461.0,32.9016,32.9111,32.8059,32.8346,63461.0
2020-09-29 14:40:00,34.31,34.34,34.29,34.29,53754.0,32.825,32.8537,32.8059,32.8059,53754.0
2020-09-29 14:50:00,34.29,34.31,34.18,34.19,59505.0,32.8059,32.825,32.7006,32.7102,59505.0
2020-09-29 15:00:00,34.19,34.32,34.18,34.25,65557.0,32.7102,32.8346,32.7006,32.7676,65557.0
2020-09-29 15:10:00,34.24,34.33,34.23,34.3,35725.0,32.758,32.8442,32.7485,32.8155,35725.0
2020-09-29 15:20:00,34.31,34.31,34.19,34.22,80203.0,32.825,32.825,32.7102,32.7389,80203.0
2020-09-29 15:30:00,34.23,34.27,34.2,34.21,78378.0,32.7485,32.7867,32.7198,32.7293,78378.0
2020-09-29 15:40:00,34.21,34.24,34.2,34.23,87567.0,32.7293,32.758,32.7198,32.7485,87567.0
2020-09-29 15:50:00,34.23,34.25,34.11,34.19,278775.0,32.7485,32.7676,32.6337,32.7102,278775.0
2020-09-30 09:30:00,34.34,34.65,34.34,34.55,36414.0,32.8537,33.1503,32.8537,33.0546,36414.0
2020-09-30 09:40:00,34.55,34.64,34.51,34.57,68956.0,33.0546,33.1407,33.0164,33.0738,68956.0
2020-09-30 09:50:00,34.57,34.73,34.57,34.69,124227.0,33.0738,33.2268,33.0738,33.1886,124227.0
2020-09-30 10:00:00,34.69,34.87,34.68,34.82,39239.0,33.1886,33.3608,33.179,33.3129,39239.0
2020-09-30 10:10:00,34.83,34.87,34.77,34.79,57438.0,33.3225,33.3608,33.2651,33.2842,57438.0
2020-09-30 10:20:00,34.78,34.86,34.73,34.75,39409.0,33.2747,33.3512,33.2268,33.246,39409.0
2020-09-30 10:30:00,34.75,34.78,34.72,34.75,25530.0,33.246,33.2747,33.2173,33.246,25530.0
2020-09-30 10:40:00,34.75,34.81,34.68,34.68,59477.0,33.246,33.3034,33.179,33.179,59477.0
2020-09-30 10:50:00,34.69,34.76,34.64,34.67,34567.0,33.1886,33.2555,33.1407,33.1694,34567.0
2020-09-30 11:00:00,34.66,34.7,34.61,34.64,30319.0,33.1599,33.1981,33.112,33.1407,30319.0
2020-09-30 11:10:00,34.64,34.69,34.57,34.61,30896.0,33.1407,33.1886,33.0738,33.112,30896.0
2020-09-30 11:20:00,34.6,34.7,34.59,34.64,36303.0,33.1025,33.1981,33.0929,33.1407,36303.0
2020-09-30 11:30:00,34.63,34.65,34.56,34.61,32803.0,33.1312,33.1503,33.0642,33.112,32803.0
2020-09-30 11:40:00,34.62,34.63,34.56,34.61,25289.0,33.1216,33.1312,33.0642,33.112,25289.0
2020-09-30 11:50:00,34.61,34.61,34.51,34.54,46794.0,33.112,33.112,33.0164,33.0451,46794.0
2020-09-30 12:00:00,34.55,34.6,34.52,34.59,35365.0,33.0546,33.1025,33.0259,33.0929,35365.0
2020-09-30 12:10:00,34.58,34.61,34.56,34.58,19619.0,33.0833,33.112,33.0642,33.0833,19619.0
2020-09-30 12:20:00,34.58,34.63,34.57,34.59,30809.0,33.0833,33.1312,33.0738,33.0929,30809.0
2020-09-30 12:30:00,34.6,34.61,34.55,34.57,36912.0,33.1025,33.112,33.0546,33.0738,36912.0
2020-09-30 12:40:00,34.57,34.64,34.55,34.64,62044.0,33.0738,33.1407,33.0546,33.1407,62044.0
2020-09-30 12:50:00,34.64,34.64,34.54,34.62,55185.0,33.1407,33.1407,33.0451,33.1216,55185.0
2020-09-30 13:00:00,34.62,34.62,34.55,34.58,40242.0,33.1216,33.1216,33.0546,33.0833,40242.0
2020-09-30 13:10:00,34.59,34.64,34.57,34.64,56724.0,33.0929,33.1407,33.0738,33.1407,56724.0
2020-09-30 13:20:00,34.63,34.64,34.59,34.61,62767.0,33.1312,33.1407,33.0929,33.112,62767.0
2020-09-30 13:30:00,34.6,34.64,34.58,34.59,89760.0,33.1025,33.1407,33.0833,33.0929,89760.0
2020-09-30 13:40:00,34.59,34.6,34.57,34.58,23580.0,33.0929,33.1025,33.0738,33.0833,23580.0
2020-09-30 13:50:00,34.58,34.58,34.53,34.55,37383.0,33.0833,33.0833,33.0355,33.0546,37383.0
2020-09-30 14:00:00,34.55,34.62,34.55,34.62,38241.0,33.0546,33.1216,33.0546,33.1216,38241.0
2020-09-30 14:10:00,34.61,34.62,34.58,34.59,28312.0,33.112,33.1216,33.0833,33.0929,28312.0
2020-09-30 14:20:00,34.59,34.68,34.36,34.44,103797.0,33.0929,33.179,32.8729,32.9494,103797.0
2020-09-30 14:30:00,34.41,34.46,34.38,34.39,39037.0,32.9207,32.9685,32.892,32.9016,39037.0
2020-09-30 14:40:00,34.4,34.44,34.21,34.23,70187.0,32.9111,32.9494,32.7293,32.7485,70187.0
2020-09-30 14:50:00,34.23,34.41,34.21,34.4,43833.0,32.7485,32.9207,32.7293,32.9111,43833.0
2020-09-30 15:00:00,34.4,34.42,34.31,34.38,33017.0,32.9111,32.9303,32.825,32.892,33017.0
2020-09-30 15:10:00,34.38,34.38,34.09,34.11,65979.0,32.892,32.892,32.6145,32.6337,65979.0
2020-09-30 15:20:00,34.1,34.2,34.03,34.18,57494.0,32.6241,32.7198,32.5571,32.7006,57494.0
2020-09-30 15:30:00,34.17,34.28,34.12,34.24,73423.0,32.6911,32.7963,32.6432,32.758,73423.0
2020-09-30 15:40:00,34.23,34.37,34.21,34.35,104967.0,32.7485,32.8824,32.7293,32.8633,104967.0
2020-09-30 15:50:00,34.36,34.42,34.33,34.34,256262.0,32.8729,32.9303,32.8442,32.8537,256262.0
2020-10-01 09:30:00,34.64,35.01,34.6,34.71,118159.0,33.1407,33.4947,33.1025,33.2077,118159.0
2020-10-01 09:40:00,34.71,34.77,34.6,34.77,151325.0,33.2077,33.2651,33.1025,33.2651,151325.0
2020-10-01 09:50:00,34.77,34.8,34.54,34.55,89325.0,33.2651,33.2938,33.0451,33.0546,89325.0
2020-10-01 10:00:00,34.55,34.6,34.49,34.56,69679.0,33.0546,33.1025,32.9972,33.0642,69679.0
2020-10-01 10:10:00,34.57,34.59,34.45,34.48,42752.0,33.0738,33.0929,32.959,32.9877,42752.0
2020-10-01 10:20:00,34.49,34.57,34.48,34.55,17866.0,32.9972,33.0738,32.9877,33.0546,17866.0
2020-10-01 10:30:00,34.55,34.67,34.52,34.64,25788.0,33.0546,33.1694,33.0259,33.1407,25788.0
2020-10-01 10:40:00,34.65,34.66,34.54,34.54,34812.0,33.1503,33.1599,33.0451,33.0451,34812.0
2020-10-01 10:50:00,34.53,34.57,34.48,34.55,31846.0,33.0355,33.0738,32.9877,33.0546,31846.0
2020-10-01 11:00:00,34.55,34.67,34.48,34.61,36500.0,33.0546,33.1694,32.9877,33.112,36500.0
2020-10-01 11:10:00,34.61,34.74,34.57,34.73,82444.0,33.112,33.2364,33.0738,33.2268,82444.0
2020-10-01 11:20:00,34.74,34.76,34.69,34.73,39750.0,33.2364,33.2555,33.1886,33.2268,39750.0
2020-10-01 11:30:00,34.73,34.75,34.7,34.73,76934.0,33.2268,33.246,33.1981,33.2268,76934.0
2020-10-01 11:40:00,34.73,34.74,34.65,34.65,22555.0,33.2268,33.2364,33.1503,33.1503,22555.0
2020-10-01 11:50:00,34.65,34.72,34.62,34.7,22124.0,33.1503,33.2173,33.1216,33.1981,22124.0
2020-10-01 12:00:00,34.7,34.71,34.61,34.65,33185.0,33.1981,33.2077,33.112,33.1503,33185.0
2020-10-01 12:10:00,34.64,34.71,34.63,34.7,32081.0,33.1407,33.2077,33.1312,33.1981,32081.0
2020-10-01 12:20:00,34.7,34.81,34.69,34.79,31651.0,33.1981,33.3034,33.1886,33.2842,31651.0
2020-10-01 12:30:00,34.79,34.81,34.76,34.8,19603.0,33.2842,33.3034,33.2555,33.2938,19603.0
2020-10-01 12:40:00,34.8,34.8,34.75,34.77,43422.0,33.2938,33.2938,33.246,33.2651,43422.0
2020-10-01 12:50:00,34.77,34.77,34.66,34.68,68394.0,33.2651,33.2651,33.1599,33.179,68394.0
2020-10-01 13:00:00,34.69,34.77,34.66,34.76,33203.0,33.1886,33.2651,33.1599,33.2555,33203.0
2020-10-01 13:10:00,34.76,34.77,34.68,34.7,27744.0,33.2555,33.2651,33.179,33.1981,27744.0
2020-10-01 13:20:00,34.69,34.72,34.63,34.63,47734.0,33.1886,33.2173,33.1312,33.1312,47734.0
2020-10-01 13:30:00,34.63,34.66,34.58,34.63,76089.0,33.1312,33.1599,33.0833,33.1312,76089.0
2020-10-01 13:40:00,34.62,34.63,34.58,34.59,28510.0,33.1216,33.1312,33.0833,33.0929,28510.0
2020-10-01 13:50:00,34.59,34.62,34.49,34.52,69200.0,33.0929,33.1216,32.9972,33.0259,69200.0
2020-10-01 14:00:00,34.52,34.56,34.37,34.44,68990.0,33.0259,33.0642,32.8824,32.9494,68990.0
2020-10-01 14:10:00,34.43,34.54,34.41,34.5,91822.0,32.9398,33.0451,32.9207,33.0068,91822.0
2020-10-01 14:20:00,34.5,34.71,34.49,34.71,50478.0,33.0068,33.2077,32.9972,33.2077,50478.0
2020-10-01 14:30:00,34.71,34.77,34.71,34.75,18689.0,33.2077,33.2651,33.2077,33.246,18689.0
2020-10-01 14:40:00,34.75,34.76,34.69,34.72,30174.0,33.246,33.2555,33.1886,33.2173,30174.0
2020-10-01 14:50:00,34.72,34.8,34.71,34.75,18415.0,33.2173,33.2938,33.2077,33.246,18415.0
2020-10-01 15:00:00,34.75,34.78,34.66,34.66,42682.0,33.246,33.2747,33.1599,33.1599,42682.0
2020-10-01 15:10:00,34.66,34.7,34.61,34.61,87498.0,33.1599,33.1981,33.112,33.112,87498.0
2020-10-01 15:20:00,34.61,34.62,34.54,34.57,33053.0,33.112,33.1216,33.0451,33.0738,33053.0
2020-10-01 15:30:00,34.57,34.58,34.5,34.55,45471.0,33.0738,33.0833,33.0068,33.0546,45471.0
2020-10-01 15:40:00,34.55,34.58,34.49,34.58,79817.0,33.0546,33.0833,32.9972,33.0833,79817.0
2020-10-01 15:50:00,34.57,34.69,34.57,34.67,152516.0,33.0738,33.1886,33.0738,33.1694,152516.0
2020-10-02 09:30:00,34.2,34.92,34.01,34.89,125223.0,32.7198,33.4086,32.538,33.3799,125223.0
2020-10-02 09:40:00,34.89,34.96,34.82,34.85,61696.0,33.3799,33.4469,33.3129,33.3416,61696.0
2020-10-02 09:50:00,34.85,34.91,34.71,34.89,61405.0,33.3416,33.399,33.2077,33.3799,61405.0
2020-10-02 10:00:00,34.89,35.01,34.86,35.0,55832.0,33.3799,33.4947,33.3512,33.4852,55832.0
2020-10-02 10:10:00,34.99,35.0,34.88,34.95,36138.0,33.4756,33.4852,33.3703,33.4373,36138.0
2020-10-02 10:20:00,34.95,35.03,34.86,35.02,60582.0,33.4373,33.5139,33.3512,33.5043,60582.0
2020-10-02 10:30:00,35.02,35.02,34.88,34.9,27951.0,33.5043,33.5043,33.3703,33.3895,27951.0
2020-10-02 10:40:00,34.88,34.93,34.81,34.91,19415.0,33.3703,33.4182,33.3034,33.399,19415.0
2020-10-02 10:50:00,34.91,34.96,34.87,34.91,18730.0,33.399,33.4469,33.3608,33.399,18730.0
2020-10-02 11:00:00,34.91,35.03,34.88,34.99,36298.0,33.399,33.5139,33.3703,33.4756,36298.0
2020-10-02 11:10:00,34.99,35.04,34.95,35.02,17519.0,33.4756,33.5234,33.4373,33.5043,17519.0
2020-10-02 11:20:00,35.02,35.13,35.02,35.08,30261.0,33.5043,33.6095,33.5043,33.5617,30261.0
2020-10-02 11:30:00,35.08,35.1,34.97,34.97,15198.0,33.5617,33.5808,33.4565,33.4565,15198.0
2020-10-02 11:40:00,34.96,35.04,34.96,35.03,18951.0,33.4469,33.5234,33.4469,33.5139,18951.0
2020-10-02 11:50:00,35.03,35.04,34.89,34.93,72772.0,33.5139,33.5234,33.3799,33.4182,72772.0
2020-10-02 12:00:00,34.92,35.08,34.88,35.05,72459.0,33.4086,33.5617,33.3703,33.533,72459.0
2020-10-02 12:10:00,35.05,35.32,35.05,35.3,70608.0,33.533,33.7913,33.533,33.7722,70608.0
2020-10-02 12:20:00,35.32,35.37,35.29,35.36,37471.0,33.7913,33.8391,33.7626,33.8296,37471.0
2020-10-02 12:30:00,35.38,35.48,35.36,35.47,106735.0,33.8487,33.9444,33.8296,33.9348,106735.0
2020-10-02 12:40:00,35.46,35.47,35.34,35.39,101397.0,33.9252,33.9348,33.8104,33.8583,101397.0
2020-10-02 12:50:00,35.39,35.44,35.34,35.39,38420.0,33.8583,33.9061,33.8104,33.8583,38420.0
2020-10-02 13:00:00,35.39,35.43,35.33,35.4,27137.0,33.8583,33.8965,33.8009,33.8678,27137.0
2020-10-02 13:10:00,35.4,35.45,35.34,35.39,29211.0,33.8678,33.9157,33.8104,33.8583,29211.0
2020-10-02 13:20:00,35.39,35.44,35.38,35.38,23914.0,33.8583,33.9061,33.8487,33.8487,23914.0
2020-10-02 13:30:00,35.39,35.39,35.25,35.26,22049.0,33.8583,33.8583,33.7243,33.7339,22049.0
2020-10-02 13:40:00,35.26,35.27,35.12,35.14,32927.0,33.7339,33.7435,33.6,33.6191,32927.0
2020-10-02 13:50:00,35.14,35.17,35.11,35.16,17771.0,33.6191,33.6478,33.5904,33.6382,17771.0
2020-10-02 14:00:00,35.16,35.3,35.16,35.27,16081.0,33.6382,33.7722,33.6382,33.7435,16081.0
2020-10-02 14:10:00,35.28,35.3,35.22,35.27,20125.0,33.753,33.7722,33.6956,33.7435,20125.0
2020-10-02 14:20:00,35.27,35.3,35.2,35.25,20804.0,33.7435,33.7722,33.6765,33.7243,20804.0
2020-10-02 14:30:00,35.25,35.26,35.18,35.19,22198.0,33.7243,33.7339,33.6574,33.6669,22198.0
2020-10-02 14:40:00,35.2,35.31,35.18,35.26,31615.0,33.6765,33.7817,33.6574,33.7339,31615.0
2020-10-02 14:50:00,35.26,35.33,35.21,35.28,26706.0,33.7339,33.8009,33.6861,33.753,26706.0
2020-10-02 15:00:00,35.28,35.28,35.21,35.23,14729.0,33.753,33.753,33.6861,33.7052,14729.0
2020-10-02 15:10:00,35.24,35.3,35.16,35.18,41038.0,33.7148,33.7722,33.6382,33.6574,41038.0
2020-10-02 15:20:00,35.17,35.23,35.16,35.23,29001.0,33.6478,33.7052,33.6382,33.7052,29001.0
2020-10-02 15:30:00,35.23,35.29,35.2,35.24,26256.0,33.7052,33.7626,33.6765,33.7148,26256.0
2020-10-02 15:40:00,35.24,35.25,35.17,35.19,42746.0,33.7148,33.7243,33.6478,33.6669,42746.0
2020-10-02 15:50:00,35.2,35.2,35.08,35.1,132062.0,33.6765,33.6765,33.5617,33.5808,132062.0
2020-10-05 09:30:00,35.46,35.7,35.32,35.42,32075.0,33.9252,34.1549,33.7913,33.887,32075.0
2020-10-05 09:40:00,35.43,35.54,35.4,35.48,16775.0,33.8965,34.0018,33.8678,33.9444,16775.0
2020-10-05 09:50:00,35.5,35.52,35.44,35.46,17170.0,33.9635,33.9826,33.9061,33.9252,17170.0
2020-10-05 10:00:00,35.49,35.54,35.41,35.5,24808.0,33.9539,34.0018,33.8774,33.9635,24808.0
2020-10-05 10:10:00,35.49,35.5,35.44,35.47,15967.0,33.9539,33.9635,33.9061,33.9348,15967.0
2020-10-05 10:20:00,35.47,35.49,35.38,35.45,15832.0,33.9348,33.9539,33.8487,33.9157,15832.0
2020-10-05 10:30:00,35.45,35.57,35.45,35.49,24403.0,33.9157,34.0305,33.9157,33.9539,24403.0
2020-10-05 10:40:00,35.49,35.51,35.38,35.41,21583.0,33.9539,33.9731,33.8487,33.8774,21583.0
2020-10-05 10:50:00,35.41,35.44,35.37,35.4,26699.0,33.8774,33.9061,33.8391,33.8678,26699.0
2020-10-05 11:00:00,35.4,35.49,35.36,35.47,14805.0,33.8678,33.9539,33.8296,33.9348,14805.0
2020-10-05 11:10:00,35.47,35.6,35.45,35.58,14511.0,33.9348,34.0592,33.9157,34.0401,14511.0
2020-10-05 11:20:00,35.58,35.59,35.49,35.5,30390.0,34.0401,34.0496,33.9539,33.9635,30390.0
2020-10-05 11:30:00,35.5,35.53,35.46,35.47,22864.0,33.9635,33.9922,33.9252,33.9348,22864.0
2020-10-05 11:40:00,35.47,35.49,35.39,35.46,34790.0,33.9348,33.9539,33.8583,33.9252,34790.0
2020-10-05 11:50:00,35.47,35.56,35.47,35.54,16640.0,33.9348,34.0209,33.9348,34.0018,16640.0
2020-10-05 12:00:00,35.54,35.58,35.51,35.58,17898.0,34.0018,34.0401,33.9731,34.0401,17898.0
2020-10-05 12:10:00,35.59,35.6,35.54,35.58,22763.0,34.0496,34.0592,34.0018,34.0401,22763.0
2020-10-05 12:20:00,35.58,35.69,35.58,35.69,21718.0,34.0401,34.1453,34.0401,34.1453,21718.0
2020-10-05 12:30:00,35.69,35.7,35.63,35.69,25004.0,34.1453,34.1549,34.0879,34.1453,25004.0
2020-10-05 12:40:00,35.7,35.78,35.7,35.75,75039.0,34.1549,34.2314,34.1549,34.2027,75039.0
2020-10-05 12:50:00,35.73,35.79,35.73,35.79,22975.0,34.1836,34.241,34.1836,34.241,22975.0
2020-10-05 13:00:00,35.79,35.82,35.72,35.76,34812.0,34.241,34.2697,34.174,34.2123,34812.0
2020-10-05 13:10:00,35.76,35.85,35.76,35.84,17108.0,34.2123,34.2984,34.2123,34.2888,17108.0
2020-10-05 13:20:00,35.84,35.89,35.82,35.87,49531.0,34.2888,34.3366,34.2697,34.3175,49531.0
2020-10-05 13:30:00,35.87,35.88,35.84,35.84,21623.0,34.3175,34.3271,34.2888,34.2888,21623.0
2020-10-05 13:40:00,35.84,35.88,35.82,35.83,19113.0,34.2888,34.3271,34.2697,34.2792,19113.0
2020-10-05 13:50:00,35.83,35.88,35.8,35.87,27754.0,34.2792,34.3271,34.2505,34.3175,27754.0
2020-10-05 14:00:00,35.87,35.88,35.82,35.87,20764.0,34.3175,34.3271,34.2697,34.3175,20764.0
2020-10-05 14:10:00,35.87,35.96,35.86,35.95,23137.0,34.3175,34.4036,34.3079,34.394,23137.0
2020-10-05 14:20:00,35.95,35.99,35.89,35.95,37032.0,34.394,34.4323,34.3366,34.394,37032.0
2020-10-05 14:30:00,35.95,36.04,35.95,36.01,34287.0,34.394,34.4801,34.394,34.4514,34287.0
2020-10-05 14:40:00,36.01,36.03,35.99,36.0,34920.0,34.4514,34.4706,34.4323,34.4419,34920.0
2020-10-05 14:50:00,36.01,36.08,35.98,36.08,32322.0,34.4514,34.5184,34.4227,34.5184,32322.0
2020-10-05 15:00:00,36.08,36.09,36.05,36.08,27092.0,34.5184,34.528,34.4897,34.5184,27092.0
2020-10-05 15:10:00,36.08,36.12,36.06,36.07,29951.0,34.5184,34.5567,34.4993,34.5088,29951.0
2020-10-05 15:20:00,36.07,36.13,36.06,36.13,39520.0,34.5088,34.5662,34.4993,34.5662,39520.0
2020-10-05 15:30:00,36.13,36.19,36.09,36.17,46933.0,34.5662,34.6236,34.528,34.6045,46933.0
2020-10-05 15:40:00,36.18,36.21,36.13,36.16,73977.0,34.6141,34.6428,34.5662,34.5949,73977.0
2020-10-05 15:50:00,36.16,36.2,36.04,36.06,187174.0,34.5949,34.6332,34.4801,34.4993,187174.0
2020-10-06 09:30:00,36.1,36.18,35.89,36.07,55345.0,34.5375,34.6141,34.3366,34.5088,55345.0
2020-10-06 09:40:00,36.1,36.23,36.03,36.19,32487.0,34.5375,34.6619,34.4706,34.6236,32487.0
2020-10-06 09:50:00,36.19,36.19,36.03,36.11,18156.0,34.6236,34.6236,34.4706,34.5471,18156.0
2020-10-06 10:00:00,36.11,36.11,36.0,36.03,92304.0,34.5471,34.5471,34.4419,34.4706,92304.0
2020-10-06 10:10:00,36.03,36.08,35.98,36.01,78380.0,34.4706,34.5184,34.4227,34.4514,78380.0
2020-10-06 10:20:00,36.0,36.01,35.89,35.9,37073.0,34.4419,34.4514,34.3366,34.3462,37073.0
2020-10-06 10:30:00,35.9,35.92,35.83,35.91,45276.0,34.3462,34.3653,34.2792,34.3558,45276.0
2020-10-06 10:40:00,35.91,35.98,35.77,35.88,22456.0,34.3558,34.4227,34.2218,34.3271,22456.0
2020-10-06 10:50:00,35.89,35.91,35.82,35.83,22534.0,34.3366,34.3558,34.2697,34.2792,22534.0
2020-10-06 11:00:00,35.83,35.86,35.79,35.81,22794.0,34.2792,34.3079,34.241,34.2601,22794.0
2020-10-06 11:10:00,35.82,35.84,35.79,35.8,11519.0,34.2697,34.2888,34.241,34.2505,11519.0
2020-10-06 11:20:00,35.8,35.81,35.68,35.75,15219.0,34.2505,34.2601,34.1357,34.2027,15219.0
2020-10-06 11:30:00,35.73,35.89,35.71,35.88,19652.0,34.1836,34.3366,34.1644,34.3271,19652.0
2020-10-06 11:40:00,35.87,35.88,35.74,35.74,20971.0,34.3175,34.3271,34.1931,34.1931,20971.0
2020-10-06 11:50:00,35.73,35.78,35.7,35.72,56367.0,34.1836,34.2314,34.1549,34.174,56367.0
2020-10-06 12:00:00,35.72,35.72,35.63,35.69,51690.0,34.174,34.174,34.0879,34.1453,51690.0
2020-10-06 12:10:00,35.68,35.69,35.52,35.52,74287.0,34.1357,34.1453,33.9826,33.9826,74287.0
2020-10-06 12:20:00,35.52,35.55,35.47,35.54,36915.0,33.9826,34.0113,33.9348,34.0018,36915.0
2020-10-06 12:30:00,35.53,35.54,35.46,35.49,30793.0,33.9922,34.0018,33.9252,33.9539,30793.0
2020-10-06 12:40:00,35.5,35.55,35.48,35.54,15642.0,33.9635,34.0113,33.9444,34.0018,15642.0
2020-10-06 12:50:00,35.55,35.55,35.49,35.51,25475.0,34.0113,34.0113,33.9539,33.9731,25475.0
2020-10-06 13:00:00,35.52,35.59,35.51,35.56,47744.0,33.9826,34.0496,33.9731,34.0209,47744.0
2020-10-06 13:10:00,35.56,35.61,35.55,35.61,34595.0,34.0209,34.0688,34.0113,34.0688,34595.0
2020-10-06 13:20:00,35.61,35.74,35.59,35.73,19420.0,34.0688,34.1931,34.0496,34.1836,19420.0
2020-10-06 13:30:00,35.73,35.78,35.71,35.72,21841.0,34.1836,34.2314,34.1644,34.174,21841.0
2020-10-06 13:40:00,35.72,35.75,35.68,35.7,34323.0,34.174,34.2027,34.1357,34.1549,34323.0
2020-10-06 13:50:00,35.7,35.76,35.69,35.74,28785.0,34.1549,34.2123,34.1453,34.1931,28785.0
2020-10-06 14:00:00,35.73,35.78,35.71,35.75,22510.0,34.1836,34.2314,34.1644,34.2027,22510.0
2020-10-06 14:10:00,35.75,35.8,35.72,35.77,31959.0,34.2027,34.2505,34.174,34.2218,31959.0
2020-10-06 14:20:00,35.77,35.85,35.77,35.84,33399.0,34.2218,34.2984,34.2218,34.2888,33399.0
2020-10-06 14:30:00,35.84,35.85,35.78,35.82,30928.0,34.2888,34.2984,34.2314,34.2697,30928.0
2020-10-06 14:40:00,35.82,35.92,35.67,35.69,32163.0,34.2697,34.3653,34.1262,34.1453,32163.0
2020-10-06 14:50:00,35.68,35.68,35.1,35.23,52910.0,34.1357,34.1357,33.5808,33.7052,52910.0
2020-10-06 15:00:00,35.23,35.24,35.0,35.11,60699.0,33.7052,33.7148,33.4852,33.5904,60699.0
2020-10-06 15:10:00,35.12,35.23,35.09,35.15,40833.0,33.6,33.7052,33.5713,33.6287,40833.0
2020-10-06 15:20:00,35.15,35.2,35.06,35.2,49584.0,33.6287,33.6765,33.5426,33.6765,49584.0
2020-10-06 15:30:00,35.2,35.3,35.15,35.16,43380.0,33.6765,33.7722,33.6287,33.6382,43380.0
2020-10-06 15:40:00,35.16,35.18,35.02,35.09,80349.0,33.6382,33.6574,33.5043,33.5713,80349.0
2020-10-06 15:50:00,35.06,35.1,34.95,34.95,232852.0,33.5426,33.5808,33.4373,33.4373,232852.0
2020-10-07 09:30:00,35.26,35.72,35.26,35.56,43618.0,33.7339,34.174,33.7339,34.0209,43618.0
2020-10-07 09:40:00,35.58,35.64,35.51,35.64,32028.0,34.0401,34.0975,33.9731,34.0975,32028.0
2020-10-07 09:50:00,35.64,35.64,35.46,35.49,42072.0,34.0975,34.0975,33.9252,33.9539,42072.0
2020-10-07 10:00:00,35.48,35.55,35.4,35.54,35638.0,33.9444,34.0113,33.8678,34.0018,35638.0
2020-10-07 10:10:00,35.55,35.55,35.42,35.55,25670.0,34.0113,34.0113,33.887,34.0113,25670.0
2020-10-07 10:20:00,35.54,35.59,35.44,35.46,32291.0,34.0018,34.0496,33.9061,33.9252,32291.0
2020-10-07 10:30:00,35.45,35.49,35.35,35.35,33111.0,33.9157,33.9539,33.82,33.82,33111.0
2020-10-07 10:40:00,35.38,35.38,35.27,35.37,24684.0,33.8487,33.8487,33.7435,33.8391,24684.0
2020-10-07 10:50:00,35.37,35.41,35.36,35.4,9844.0,33.8391,33.8774,33.8296,33.8678,9844.0
2020-10-07 11:00:00,35.41,35.52,35.39,35.49,23979.0,33.8774,33.9826,33.8583,33.9539,23979.0
2020-10-07 11:10:00,35.52,35.52,35.43,35.46,10912.0,33.9826,33.9826,33.8965,33.9252,10912.0
2020-10-07 11:20:00,35.44,35.45,35.39,35.4,14683.0,33.9061,33.9157,33.8583,33.8678,14683.0
2020-10-07 11:30:00,35.41,35.42,35.35,35.36,12787.0,33.8774,33.887,33.82,33.8296,12787.0
2020-10-07 11:40:00,35.38,35.41,35.37,35.37,6233.0,33.8487,33.8774,33.8391,33.8391,6233.0
2020-10-07 11:50:00,35.37,35.39,35.33,35.34,13983.0,33.8391,33.8583,33.8009,33.8104,13983.0
2020-10-07 12:00:00,35.35,35.38,35.32,35.33,13911.0,33.82,33.8487,33.7913,33.8009,13911.0
2020-10-07 12:10:00,35.34,35.38,35.32,35.34,14581.0,33.8104,33.8487,33.7913,33.8104,14581.0
2020-10-07 12:20:00,35.33,35.37,35.24,35.32,43424.0,33.8009,33.8391,33.7148,33.7913,43424.0
2020-10-07 12:30:00,35.33,35.4,35.33,35.36,25326.0,33.8009,33.8678,33.8009,33.8296,25326.0
2020-10-07 12:40:00,35.37,35.37,35.32,35.34,12344.0,33.8391,33.8391,33.7913,33.8104,12344.0
2020-10-07 12:50:00,35.34,35.34,35.28,35.3,18834.0,33.8104,33.8104,33.753,33.7722,18834.0
2020-10-07 13:00:00,35.3,35.33,35.27,35.31,17891.0,33.7722,33.8009,33.7435,33.7817,17891.0
2020-10-07 13:10:00,35.31,35.36,35.28,35.3,13773.0,33.7817,33.8296,33.753,33.7722,13773.0
2020-10-07 13:20:00,35.3,35.31,35.25,35.28,15518.0,33.7722,33.7817,33.7243,33.753,15518.0
2020-10-07 13:30:00,35.28,35.29,35.21,35.23,26563.0,33.753,33.7626,33.6861,33.7052,26563.0
2020-10-07 13:40:00,35.23,35.31,35.2,35.3,26376.0,33.7052,33.7817,33.6765,33.7722,26376.0
2020-10-07 13:50:00,35.3,35.38,35.27,35.29,14789.0,33.7722,33.8487,33.7435,33.7626,14789.0
2020-10-07 14:00:00,35.3,35.35,35.21,35.24,15301.0,33.7722,33.82,33.6861,33.7148,15301.0
2020-10-07 14:10:00,35.26,35.34,35.25,35.34,22444.0,33.7339,33.8104,33.7243,33.8104,22444.0
2020-10-07 14:20:00,35.33,35.39,35.32,35.34,98833.0,33.8009,33.8583,33.7913,33.8104,98833.0
2020-10-07 14:30:00,35.34,35.36,35.28,35.3,75594.0,33.8104,33.8296,33.753,33.7722,75594.0
2020-10-07 14:40:00,35.3,35.3,35.22,35.23,43600.0,33.7722,33.7722,33.6956,33.7052,43600.0
2020-10-07 14:50:00,35.23,35.32,35.21,35.31,22237.0,33.7052,33.7913,33.6861,33.7817,22237.0
2020-10-07 15:00:00,35.31,35.34,35.29,35.32,29133.0,33.7817,33.8104,33.7626,33.7913,29133.0
2020-10-07 15:10:00,35.32,35.35,35.3,35.32,29576.0,33.7913,33.82,33.7722,33.7913,29576.0
2020-10-07 15:20:00,35.32,35.35,35.31,35.34,40775.0,33.7913,33.82,33.7817,33.8104,40775.0
2020-10-07 15:30:00,35.34,35.35,35.25,35.29,60853.0,33.8104,33.82,33.7243,33.7626,60853.0
2020-10-07 15:40:00,35.3,35.32,35.26,35.3,93603.0,33.7722,33.7913,33.7339,33.7722,93603.0
2020-10-07 15:50:00,35.31,35.34,35.23,35.25,337947.0,33.7817,33.8104,33.7052,33.7243,337947.0
2020-10-08 09:30:00,35.65,35.75,35.49,35.53,74554.0,34.107,34.2027,33.9539,33.9922,74554.0
2020-10-08 09:40:00,35.54,35.69,35.54,35.62,68066.0,34.0018,34.1453,34.0018,34.0783,68066.0
2020-10-08 09:50:00,35.63,35.81,35.61,35.77,94398.0,34.0879,34.2601,34.0688,34.2218,94398.0
2020-10-08 10:00:00,35.79,35.84,35.63,35.77,32761.0,34.241,34.2888,34.0879,34.2218,32761.0
2020-10-08 10:10:00,35.77,35.91,35.75,35.91,64701.0,34.2218,34.3558,34.2027,34.3558,64701.0
2020-10-08 10:20:00,35.91,35.94,35.86,35.94,21188.0,34.3558,34.3845,34.3079,34.3845,21188.0
2020-10-08 10:30:00,35.94,35.99,35.93,35.98,20817.0,34.3845,34.4323,34.3749,34.4227,20817.0
2020-10-08 10:40:00,35.99,36.02,35.94,35.99,50078.0,34.4323,34.461,34.3845,34.4323,50078.0
2020-10-08 10:50:00,36.0,36.07,35.96,36.0,116730.0,34.4419,34.5088,34.4036,34.4419,116730.0
2020-10-08 11:00:00,36.01,36.07,36.0,36.06,18856.0,34.4514,34.5088,34.4419,34.4993,18856.0
2020-10-08 11:10:00,36.06,36.11,36.02,36.04,32427.0,34.4993,34.5471,34.461,34.4801,32427.0
2020-10-08 11:20:00,36.04,36.06,35.88,35.89,25317.0,34.4801,34.4993,34.3271,34.3366,25317.0
2020-10-08 11:30:00,35.88,35.9,35.73,35.87,24103.0,34.3271,34.3462,34.1836,34.3175,24103.0
2020-10-08 11:40:00,35.88,35.95,35.87,35.95,20594.0,34.3271,34.394,34.3175,34.394,20594.0
2020-10-08 11:50:00,35.94,35.95,35.88,35.9,17992.0,34.3845,34.394,34.3271,34.3462,17992.0
2020-10-08 12:00:00,35.91,36.0,35.9,35.99,12912.0,34.3558,34.4419,34.3462,34.4323,12912.0
2020-10-08 12:10:00,35.99,36.01,35.97,35.99,10525.0,34.4323,34.4514,34.4132,34.4323,10525.0
2020-10-08 12:20:00,35.98,36.06,35.96,36.04,14121.0,34.4227,34.4993,34.4036,34.4801,14121.0
2020-10-08 12:30:00,36.04,36.1,36.04,36.1,13657.0,34.4801,34.5375,34.4801,34.5375,13657.0
2020-10-08 12:40:00,36.1,36.11,36.05,36.06,11963.0,34.5375,34.5471,34.4897,34.4993,11963.0
2020-10-08 12:50:00,36.07,36.09,36.05,36.09,12589.0,34.5088,34.528,34.4897,34.528,12589.0
2020-10-08 13:00:00,36.09,36.09,36.02,36.06,12686.0,34.528,34.528,34.461,34.4993,12686.0
2020-10-08 13:10:00,36.05,36.06,35.96,35.99,14439.0,34.4897,34.4993,34.4036,34.4323,14439.0
2020-10-08 13:20:00,36.0,36.01,35.97,36.0,10448.0,34.4419,34.4514,34.4132,34.4419,10448.0
2020-10-08 13:30:00,36.01,36.07,36.0,36.07,28840.0,34.4514,34.5088,34.4419,34.5088,28840.0
2020-10-08 13:40:00,36.07,36.08,36.01,36.08,10562.0,34.5088,34.5184,34.4514,34.5184,10562.0
2020-10-08 13:50:00,36.07,36.1,36.05,36.05,20147.0,34.5088,34.5375,34.4897,34.4897,20147.0
2020-10-08 14:00:00,36.06,36.08,36.03,36.05,21973.0,34.4993,34.5184,34.4706,34.4897,21973.0
2020-10-08 14:10:00,36.05,36.09,36.02,36.07,28956.0,34.4897,34.528,34.461,34.5088,28956.0
2020-10-08 14:20:00,36.06,36.11,36.04,36.07,26899.0,34.4993,34.5471,34.4801,34.5088,26899.0
2020-10-08 14:30:00,36.06,36.09,35.99,36.02,27366.0,34.4993,34.528,34.4323,34.461,27366.0
2020-10-08 14:40:00,36.02,36.05,35.99,36.03,11454.0,34.461,34.4897,34.4323,34.4706,11454.0
2020-10-08 14:50:00,36.04,36.05,35.98,36.0,22142.0,34.4801,34.4897,34.4227,34.4419,22142.0
2020-10-08 15:00:00,36.01,36.01,35.94,35.98,16096.0,34.4514,34.4514,34.3845,34.4227,16096.0
2020-10-08 15:10:00,35.98,36.0,35.94,35.97,20269.0,34.4227,34.4419,34.3845,34.4132,20269.0
2020-10-08 15:20:00,35.96,36.02,35.95,36.01,18366.0,34.4036,34.461,34.394,34.4514,18366.0
2020-10-08 15:30:00,36.02,36.03,35.98,35.98,26680.0,34.461,34.4706,34.4227,34.4227,26680.0
2020-10-08 15:40:00,35.98,36.06,35.97,36.02,53720.0,34.4227,34.4993,34.4132,34.461,53720.0
2020-10-08 15:50:00,36.01,36.08,35.99,36.05,221180.0,34.4514,34.5184,34.4323,34.4897,221180.0
2020-10-09 09:30:00,36.21,36.42,36.14,36.32,20705.0,34.6428,34.8437,34.5758,34.748,20705.0
2020-10-09 09:40:00,36.32,36.33,36.11,36.11,61583.0,34.748,34.7576,34.5471,34.5471,61583.0
2020-10-09 09:50:00,36.1,36.19,36.03,36.14,35453.0,34.5375,34.6236,34.4706,34.5758,35453.0
2020-10-09 10:00:00,36.14,36.16,36.04,36.06,24054.0,34.5758,34.5949,34.4801,34.4993,24054.0
2020-10-09 10:10:00,36.06,36.06,35.96,36.01,18014.0,34.4993,34.4993,34.4036,34.4514,18014.0
2020-10-09 10:20:00,36.0,36.0,35.89,35.9,27892.0,34.4419,34.4419,34.3366,34.3462,27892.0
2020-10-09 10:30:00,35.9,35.92,35.83,35.92,33376.0,34.3462,34.3653,34.2792,34.3653,33376.0
2020-10-09 10:40:00,35.93,35.93,35.84,35.85,19639.0,34.3749,34.3749,34.2888,34.2984,19639.0
2020-10-09 10:50:00,35.85,35.9,35.78,35.87,48450.0,34.2984,34.3462,34.2314,34.3175,48450.0
2020-10-09 11:00:00,35.88,35.93,35.86,35.9,24474.0,34.3271,34.3749,34.3079,34.3462,24474.0
2020-10-09 11:10:00,35.9,35.93,35.86,35.87,21274.0,34.3462,34.3749,34.3079,34.3175,21274.0
2020-10-09 11:20:00,35.87,35.87,35.71,35.76,67464.0,34.3175,34.3175,34.1644,34.2123,67464.0
2020-10-09 11:30:00,35.76,35.85,35.71,35.84,40878.0,34.2123,34.2984,34.1644,34.2888,40878.0
2020-10-09 11:40:00,35.84,35.97,35.82,35.94,28187.0,34.2888,34.4132,34.2697,34.3845,28187.0
2020-10-09 11:50:00,35.94,35.98,35.89,35.9,31048.0,34.3845,34.4227,34.3366,34.3462,31048.0
2020-10-09 12:00:00,35.9,36.05,35.89,36.02,21069.0,34.3462,34.4897,34.3366,34.461,21069.0
2020-10-09 12:10:00,36.01,36.03,35.98,36.01,14666.0,34.4514,34.4706,34.4227,34.4514,14666.0
2020-10-09 12:20:00,36.02,36.06,35.97,36.0,31475.0,34.461,34.4993,34.4132,34.4419,31475.0
2020-10-09 12:30:00,36.01,36.08,35.96,36.07,17641.0,34.4514,34.5184,34.4036,34.5088,17641.0
2020-10-09 12:40:00,36.08,36.11,36.06,36.08,7991.0,34.5184,34.5471,34.4993,34.5184,7991.0
2020-10-09 12:50:00,36.08,36.09,36.01,36.02,7957.0,34.5184,34.528,34.4514,34.461,7957.0
2020-10-09 13:00:00,36.03,36.04,35.99,36.01,12811.0,34.4706,34.4801,34.4323,34.4514,12811.0
2020-10-09 13:10:00,36.02,36.02,35.95,35.96,6980.0,34.461,34.461,34.394,34.4036,6980.0
2020-10-09 13:20:00,35.96,36.0,35.95,36.0,6000.0,34.4036,34.4419,34.394,34.4419,6000.0
2020-10-09 13:30:00,35.99,36.01,35.95,35.99,13642.0,34.4323,34.4514,34.394,34.4323,13642.0
2020-10-09 13:40:00,35.98,36.05,35.98,36.04,25079.0,34.4227,34.4897,34.4227,34.4801,25079.0
2020-10-09 13:50:00,36.04,36.04,35.98,36.02,22780.0,34.4801,34.4801,34.4227,34.461,22780.0
2020-10-09 14:00:00,36.02,36.02,35.92,35.93,11330.0,34.461,34.461,34.3653,34.3749,11330.0
2020-10-09 14:10:00,35.93,35.93,35.9,35.9,5399.0,34.3749,34.3749,34.3462,34.3462,5399.0
2020-10-09 14:20:00,35.91,35.92,35.85,35.88,14961.0,34.3558,34.3653,34.2984,34.3271,14961.0
2020-10-09 14:30:00,35.88,35.91,35.83,35.86,16128.0,34.3271,34.3558,34.2792,34.3079,16128.0
2020-10-09 14:40:00,35.86,35.93,35.85,35.9,17869.0,34.3079,34.3749,34.2984,34.3462,17869.0
2020-10-09 14:50:00,35.89,35.95,35.86,35.94,49451.0,34.3366,34.394,34.3079,34.3845,49451.0
2020-10-09 15:00:00,35.94,35.95,35.89,35.89,29203.0,34.3845,34.394,34.3366,34.3366,29203.0
2020-10-09 15:10:00,35.88,35.9,35.85,35.9,31736.0,34.3271,34.3462,34.2984,34.3462,31736.0
2020-10-09 15:20:00,35.9,35.91,35.87,35.89,35476.0,34.3462,34.3558,34.3175,34.3366,35476.0
2020-10-09 15:30:00,35.89,35.91,35.84,35.86,40670.0,34.3366,34.3558,34.2888,34.3079,40670.0
2020-10-09 15:40:00,35.87,35.87,35.78,35.79,63017.0,34.3175,34.3175,34.2314,34.241,63017.0
2020-10-09 15:50:00,35.79,35.99,35.79,35.83,454174.0,34.241,34.4323,34.241,34.2792,454174.0
2020-10-12 09:30:00,36.28,36.35,36.1,36.2,69456.0,34.7098,34.7767,34.5375,34.6332,69456.0
2020-10-12 09:40:00,36.2,36.2,35.95,36.09,34837.0,34.6332,34.6332,34.394,34.528,34837.0
2020-10-12 09:50:00,36.09,36.21,36.08,36.21,18024.0,34.528,34.6428,34.5184,34.6428,18024.0
2020-10-12 10:00:00,36.22,36.34,36.17,36.29,24088.0,34.6524,34.7672,34.6045,34.7193,24088.0
2020-10-12 10:10:00,36.3,36.32,36.26,36.29,12432.0,34.7289,34.748,34.6906,34.7193,12432.0
2020-10-12 10:20:00,36.28,36.35,36.24,36.32,15228.0,34.7098,34.7767,34.6715,34.748,15228.0
2020-10-12 10:30:00,36.31,36.39,36.31,36.35,16521.0,34.7385,34.815,34.7385,34.7767,16521.0
2020-10-12 10:40:00,36.35,36.37,36.32,36.33,10221.0,34.7767,34.7959,34.748,34.7576,10221.0
2020-10-12 10:50:00,36.34,36.35,36.18,36.23,41222.0,34.7672,34.7767,34.6141,34.6619,41222.0
2020-10-12 11:00:00,36.23,36.3,36.21,36.26,10455.0,34.6619,34.7289,34.6428,34.6906,10455.0
2020-10-12 11:10:00,36.26,36.27,36.2,36.23,15015.0,34.6906,34.7002,34.6332,34.6619,15015.0
2020-10-12 11:20:00,36.24,36.26,36.22,36.23,9656.0,34.6715,34.6906,34.6524,34.6619,9656.0
2020-10-12 11:30:00,36.22,36.23,36.19,36.2,11262.0,34.6524,34.6619,34.6236,34.6332,11262.0
2020-10-12 11:40:00,36.21,36.22,36.08,36.08,17039.0,34.6428,34.6524,34.5184,34.5184,17039.0
2020-10-12 11:50:00,36.08,36.1,36.05,36.09,9316.0,34.5184,34.5375,34.4897,34.528,9316.0
2020-10-12 12:00:00,36.09,36.11,36.06,36.09,14735.0,34.528,34.5471,34.4993,34.528,14735.0
2020-10-12 12:10:00,36.09,36.18,36.09,36.14,19520.0,34.528,34.6141,34.528,34.5758,19520.0
2020-10-12 12:20:00,36.15,36.22,36.15,36.21,15971.0,34.5854,34.6524,34.5854,34.6428,15971.0
2020-10-12 12:30:00,36.21,36.22,36.16,36.18,7105.0,34.6428,34.6524,34.5949,34.6141,7105.0
2020-10-12 12:40:00,36.19,36.2,36.16,36.18,11841.0,34.6236,34.6332,34.5949,34.6141,11841.0
2020-10-12 12:50:00,36.18,36.19,36.13,36.16,12307.0,34.6141,34.6236,34.5662,34.5949,12307.0
2020-10-12 13:00:00,36.17,36.17,36.08,36.09,15531.0,34.6045,34.6045,34.5184,34.528,15531.0
2020-10-12 13:10:00,36.1,36.15,36.1,36.15,8714.0,34.5375,34.5854,34.5375,34.5854,8714.0
2020-10-12 13:20:00,36.14,36.16,36.12,36.16,8551.0,34.5758,34.5949,34.5567,34.5949,8551.0
2020-10-12 13:30:00,36.16,36.19,36.11,36.15,14775.0,34.5949,34.6236,34.5471,34.5854,14775.0
2020-10-12 13:40:00,36.15,36.19,36.14,36.19,12410.0,34.5854,34.6236,34.5758,34.6236,12410.0
2020-10-12 13:50:00,36.19,36.19,36.14,36.14,6423.0,34.6236,34.6236,34.5758,34.5758,6423.0
2020-10-12 14:00:00,36.15,36.23,36.15,36.23,11408.0,34.5854,34.6619,34.5854,34.6619,11408.0
2020-10-12 14:10:00,36.23,36.25,36.2,36.21,16472.0,34.6619,34.6811,34.6332,34.6428,16472.0
2020-10-12 14:20:00,36.21,36.23,36.19,36.19,25602.0,34.6428,34.6619,34.6236,34.6236,25602.0
2020-10-12 14:30:00,36.18,36.18,36.08,36.13,32891.0,34.6141,34.6141,34.5184,34.5662,32891.0
2020-10-12 14:40:00,36.13,36.14,36.08,36.12,12706.0,34.5662,34.5758,34.5184,34.5567,12706.0
2020-10-12 14:50:00,36.13,36.2,36.1,36.19,23790.0,34.5662,34.6332,34.5375,34.6236,23790.0
2020-10-12 15:00:00,36.2,36.23,36.18,36.19,34575.0,34.6332,34.6619,34.6141,34.6236,34575.0
2020-10-12 15:10:00,36.2,36.2,36.14,36.2,25923.0,34.6332,34.6332,34.5758,34.6332,25923.0
2020-10-12 15:20:00,36.2,36.21,36.17,36.18,27700.0,34.6332,34.6428,34.6045,34.6141,27700.0
2020-10-12 15:30:00,36.19,36.19,36.14,36.18,33520.0,34.6236,34.6236,34.5758,34.6141,33520.0
2020-10-12 15:40:00,36.18,36.23,36.18,36.21,47790.0,34.6141,34.6619,34.6141,34.6428,47790.0
2020-10-12 15:50:00,36.2,36.27,36.19,36.27,188890.0,34.6332,34.7002,34.6236,34.7002,188890.0
2020-10-13 09:30:00,36.34,36.4,36.22,36.31,69022.0,34.7672,34.8246,34.6524,34.7385,69022.0
2020-10-13 09:40:00,36.32,36.61,36.28,36.6,91135.0,34.748,35.0255,34.7098,35.0159,91135.0
2020-10-13 09:50:00,36.59,36.66,36.46,36.62,43613.0,35.0063,35.0733,34.882,35.035,43613.0
2020-10-13 10:00:00,36.62,36.67,36.52,36.59,32304.0,35.035,35.0829,34.9394,35.0063,32304.0
2020-10-13 10:10:00,36.59,36.6,36.51,36.57,31702.0,35.0063,35.0159,34.9298,34.9872,31702.0
2020-10-13 10:20:00,36.58,36.64,36.54,36.62,32777.0,34.9968,35.0542,34.9585,35.035,32777.0
2020-10-13 10:30:00,36.61,36.72,36.59,36.72,25385.0,35.0255,35.1307,35.0063,35.1307,25385.0
2020-10-13 10:40:00,36.72,36.75,36.68,36.74,29518.0,35.1307,35.1594,35.0924,35.1498,29518.0
2020-10-13 10:50:00,36.74,36.77,36.7,36.73,20027.0,35.1498,35.1785,35.1116,35.1403,20027.0
2020-10-13 11:00:00,36.75,36.76,36.69,36.7,19676.0,35.1594,35.169,35.102,35.1116,19676.0
2020-10-13 11:10:00,36.71,36.75,36.68,36.68,20636.0,35.1211,35.1594,35.0924,35.0924,20636.0
2020-10-13 11:20:00,36.68,36.71,36.59,36.59,13121.0,35.0924,35.1211,35.0063,35.0063,13121.0
2020-10-13 11:30:00,36.6,36.61,36.47,36.48,26891.0,35.0159,35.0255,34.8915,34.9011,26891.0
2020-10-13 11:40:00,36.48,36.49,36.39,36.45,19207.0,34.9011,34.9107,34.815,34.8724,19207.0
2020-10-13 11:50:00,36.44,36.49,36.43,36.44,13402.0,34.8628,34.9107,34.8533,34.8628,13402.0
2020-10-13 12:00:00,36.44,36.46,36.4,36.45,13595.0,34.8628,34.882,34.8246,34.8724,13595.0
2020-10-13 12:10:00,36.45,36.47,36.36,36.45,30116.0,34.8724,34.8915,34.7863,34.8724,30116.0
2020-10-13 12:20:00,36.46,36.49,36.44,36.44,15081.0,34.882,34.9107,34.8628,34.8628,15081.0
2020-10-13 12:30:00,36.44,36.45,36.36,36.37,10376.0,34.8628,34.8724,34.7863,34.7959,10376.0
2020-10-13 12:40:00,36.37,36.43,36.36,36.41,17733.0,34.7959,34.8533,34.7863,34.8341,17733.0
2020-10-13 12:50:00,36.41,36.47,36.38,36.45,10031.0,34.8341,34.8915,34.8054,34.8724,10031.0
2020-10-13 13:00:00,36.46,36.47,36.33,36.33,10272.0,34.882,34.8915,34.7576,34.7576,10272.0
2020-10-13 13:10:00,36.33,36.36,36.16,36.25,136943.0,34.7576,34.7863,34.5949,34.6811,136943.0
2020-10-13 13:20:00,36.25,36.27,36.17,36.26,24154.0,34.6811,34.7002,34.6045,34.6906,24154.0
2020-10-13 13:30:00,36.26,36.28,36.21,36.24,12303.0,34.6906,34.7098,34.6428,34.6715,12303.0
2020-10-13 13:40:00,36.24,36.25,36.2,36.23,12030.0,34.6715,34.6811,34.6332,34.6619,12030.0
2020-10-13 13:50:00,36.23,36.24,36.13,36.16,31720.0,34.6619,34.6715,34.5662,34.5949,31720.0
2020-10-13 14:00:00,36.15,36.16,36.07,36.11,33685.0,34.5854,34.5949,34.5088,34.5471,33685.0
2020-10-13 14:10:00,36.1,36.17,36.09,36.16,8598.0,34.5375,34.6045,34.528,34.5949,8598.0
2020-10-13 14:20:00,36.16,36.18,36.12,36.13,20365.0,34.5949,34.6141,34.5567,34.5662,20365.0
2020-10-13 14:30:00,36.11,36.14,36.05,36.05,24009.0,34.5471,34.5758,34.4897,34.4897,24009.0
2020-10-13 14:40:00,36.05,36.09,36.03,36.07,16777.0,34.4897,34.528,34.4706,34.5088,16777.0
2020-10-13 14:50:00,36.06,36.1,36.02,36.09,14488.0,34.4993,34.5375,34.461,34.528,14488.0
2020-10-13 15:00:00,36.07,36.1,36.06,36.09,13548.0,34.5088,34.5375,34.4993,34.528,13548.0
2020-10-13 15:10:00,36.09,36.23,36.09,36.23,26444.0,34.528,34.6619,34.528,34.6619,26444.0
2020-10-13 15:20:00,36.22,36.31,36.21,36.3,24577.0,34.6524,34.7385,34.6428,34.7289,24577.0
2020-10-13 15:30:00,36.3,36.33,36.25,36.33,41210.0,34.7289,34.7576,34.6811,34.7576,41210.0
2020-10-13 15:40:00,36.33,36.38,36.27,36.28,42714.0,34.7576,34.8054,34.7002,34.7098,42714.0
2020-10-13 15:50:00,36.29,36.37,36.29,36.31,150034.0,34.7193,34.7959,34.7193,34.7385,150034.0
2020-10-14 09:30:00,36.23,36.49,36.19,36.31,33678.0,34.6619,34.9107,34.6236,34.7385,33678.0
2020-10-14 09:40:00,36.31,36.33,36.17,36.2,41577.0,34.7385,34.7576,34.6045,34.6332,41577.0
2020-10-14 09:50:00,36.2,36.36,36.2,36.32,30137.0,34.6332,34.7863,34.6332,34.748,30137.0
2020-10-14 10:00:00,36.34,36.36,36.24,36.34,24621.0,34.7672,34.7863,34.6715,34.7672,24621.0
2020-10-14 10:10:00,36.33,36.36,36.29,36.3,20032.0,34.7576,34.7863,34.7193,34.7289,20032.0
2020-10-14 10:20:00,36.3,36.35,36.29,36.3,32858.0,34.7289,34.7767,34.7193,34.7289,32858.0
2020-10-14 10:30:00,36.31,36.31,36.21,36.29,23463.0,34.7385,34.7385,34.6428,34.7193,23463.0
2020-10-14 10:40:00,36.29,36.46,36.28,36.45,35673.0,34.7193,34.882,34.7098,34.8724,35673.0
2020-10-14 10:50:00,36.45,36.61,36.44,36.61,40997.0,34.8724,35.0255,34.8628,35.0255,40997.0
2020-10-14 11:00:00,36.61,36.78,36.61,36.76,41973.0,35.0255,35.1881,35.0255,35.169,41973.0
2020-10-14 11:10:00,36.78,36.86,36.73,36.84,35671.0,35.1881,35.2647,35.1403,35.2455,35671.0
2020-10-14 11:20:00,36.84,36.87,36.82,36.87,18865.0,35.2455,35.2742,35.2264,35.2742,18865.0
2020-10-14 11:30:00,36.87,36.91,36.72,36.73,34771.0,35.2742,35.3125,35.1307,35.1403,34771.0
2020-10-14 11:40:00,36.72,36.77,36.63,36.65,24632.0,35.1307,35.1785,35.0446,35.0637,24632.0
2020-10-14 11:50:00,36.65,36.66,36.52,36.52,21615.0,35.0637,35.0733,34.9394,34.9394,21615.0
2020-10-14 12:00:00,36.52,36.63,36.51,36.61,29785.0,34.9394,35.0446,34.9298,35.0255,29785.0
2020-10-14 12:10:00,36.59,36.59,36.47,36.49,20343.0,35.0063,35.0063,34.8915,34.9107,20343.0
2020-10-14 12:20:00,36.49,36.5,36.39,36.46,24985.0,34.9107,34.9202,34.815,34.882,24985.0
2020-10-14 12:30:00,36.46,36.54,36.44,36.5,23095.0,34.882,34.9585,34.8628,34.9202,23095.0
2020-10-14 12:40:00,36.53,36.56,36.5,36.56,15326.0,34.9489,34.9776,34.9202,34.9776,15326.0
2020-10-14 12:50:00,36.53,36.59,36.52,36.56,17914.0,34.9489,35.0063,34.9394,34.9776,17914.0
2020-10-14 13:00:00,36.55,36.71,36.55,36.69,16026.0,34.9681,35.1211,34.9681,35.102,16026.0
2020-10-14 13:10:00,36.69,36.71,36.66,36.7,7498.0,35.102,35.1211,35.0733,35.1116,7498.0
2020-10-14 13:20:00,36.69,36.73,36.65,36.65,9628.0,35.102,35.1403,35.0637,35.0637,9628.0
2020-10-14 13:30:00,36.64,36.66,36.59,36.63,14463.0,35.0542,35.0733,35.0063,35.0446,14463.0
2020-10-14 13:40:00,36.61,36.67,36.59,36.66,6705.0,35.0255,35.0829,35.0063,35.0733,6705.0
2020-10-14 13:50:00,36.66,36.69,36.62,36.69,8426.0,35.0733,35.102,35.035,35.102,8426.0
2020-10-14 14:00:00,36.68,36.7,36.63,36.67,13554.0,35.0924,35.1116,35.0446,35.0829,13554.0
2020-10-14 14:10:00,36.67,36.69,36.64,36.65,11976.0,35.0829,35.102,35.0542,35.0637,11976.0
2020-10-14 14:20:00,36.65,36.67,36.54,36.58,20072.0,35.0637,35.0829,34.9585,34.9968,20072.0
2020-10-14 14:30:00,36.59,36.59,36.49,36.5,39082.0,35.0063,35.0063,34.9107,34.9202,39082.0
2020-10-14 14:40:00,36.5,36.53,36.45,36.49,26777.0,34.9202,34.9489,34.8724,34.9107,26777.0
2020-10-14 14:50:00,36.49,36.5,36.46,36.48,29028.0,34.9107,34.9202,34.882,34.9011,29028.0
2020-10-14 15:00:00,36.49,36.62,36.47,36.62,52682.0,34.9107,35.035,34.8915,35.035,52682.0
2020-10-14 15:10:00,36.63,36.65,36.57,36.59,26742.0,35.0446,35.0637,34.9872,35.0063,26742.0
2020-10-14 15:20:00,36.61,36.61,36.52,36.53,12445.0,35.0255,35.0255,34.9394,34.9489,12445.0
2020-10-14 15:30:00,36.52,36.56,36.44,36.45,22220.0,34.9394,34.9776,34.8628,34.8724,22220.0
2020-10-14 15:40:00,36.46,36.48,36.42,36.45,55091.0,34.882,34.9011,34.8437,34.8724,55091.0
2020-10-14 15:50:00,36.46,36.5,36.37,36.41,120498.0,34.882,34.9202,34.7959,34.8341,120498.0
2020-10-15 09:30:00,36.18,36.22,35.6,35.98,113192.0,34.6141,34.6524,34.0592,34.4227,113192.0
2020-10-15 09:40:00,35.98,36.01,35.65,36.0,62301.0,34.4227,34.4514,34.107,34.4419,62301.0
2020-10-15 09:50:00,36.0,36.23,35.99,36.23,35102.0,34.4419,34.6619,34.4323,34.6619,35102.0
2020-10-15 10:00:00,36.23,36.26,36.14,36.19,16875.0,34.6619,34.6906,34.5758,34.6236,16875.0
2020-10-15 10:10:00,36.19,36.28,36.15,36.25,17100.0,34.6236,34.7098,34.5854,34.6811,17100.0
2020-10-15 10:20:00,36.24,36.33,36.19,36.25,24454.0,34.6715,34.7576,34.6236,34.6811,24454.0
2020-10-15 10:30:00,36.25,36.27,36.14,36.22,17213.0,34.6811,34.7002,34.5758,34.6524,17213.0
2020-10-15 10:40:00,36.22,36.23,36.15,36.22,8325.0,34.6524,34.6619,34.5854,34.6524,8325.0
2020-10-15 10:50:00,36.23,36.34,36.22,36.34,10502.0,34.6619,34.7672,34.6524,34.7672,10502.0
2020-10-15 11:00:00,36.33,36.4,36.25,36.37,18538.0,34.7576,34.8246,34.6811,34.7959,18538.0
2020-10-15 11:10:00,36.34,36.46,36.32,36.44,14112.0,34.7672,34.882,34.748,34.8628,14112.0
2020-10-15 11:20:00,36.44,36.5,36.42,36.42,13841.0,34.8628,34.9202,34.8437,34.8437,13841.0
2020-10-15 11:30:00,36.45,36.51,36.42,36.49,11921.0,34.8724,34.9298,34.8437,34.9107,11921.0
2020-10-15 11:40:00,36.49,36.57,36.49,36.56,36917.0,34.9107,34.9872,34.9107,34.9776,36917.0
2020-10-15 11:50:00,36.57,36.74,36.53,36.66,83377.0,34.9872,35.1498,34.9489,35.0733,83377.0
2020-10-15 12:00:00,36.66,36.74,36.65,36.73,19582.0,35.0733,35.1498,35.0637,35.1403,19582.0
2020-10-15 12:10:00,36.73,36.77,36.68,36.68,32577.0,35.1403,35.1785,35.0924,35.0924,32577.0
2020-10-15 12:20:00,36.67,36.67,36.59,36.6,9634.0,35.0829,35.0829,35.0063,35.0159,9634.0
2020-10-15 12:30:00,36.6,36.61,36.55,36.57,6256.0,35.0159,35.0255,34.9681,34.9872,6256.0
2020-10-15 12:40:00,36.57,36.6,36.54,36.59,18557.0,34.9872,35.0159,34.9585,35.0063,18557.0
2020-10-15 12:50:00,36.6,36.8,36.6,36.78,139865.0,35.0159,35.2072,35.0159,35.1881,139865.0
2020-10-15 13:00:00,36.79,36.84,36.78,36.83,36884.0,35.1977,35.2455,35.1881,35.2359,36884.0
2020-10-15 13:10:00,36.83,36.93,36.82,36.91,43828.0,35.2359,35.3316,35.2264,35.3125,43828.0
2020-10-15 13:20:00,36.92,36.96,36.89,36.95,46834.0,35.3221,35.3603,35.2934,35.3508,46834.0
2020-10-15 13:30:00,36.96,36.99,36.93,36.99,44942.0,35.3603,35.389,35.3316,35.389,44942.0
2020-10-15 13:40:00,37.0,37.02,36.89,36.94,83268.0,35.3986,35.4177,35.2934,35.3412,83268.0
2020-10-15 13:50:00,36.95,36.99,36.91,36.98,26777.0,35.3508,35.389,35.3125,35.3795,26777.0
2020-10-15 14:00:00,37.0,37.04,36.94,36.99,40825.0,35.3986,35.4369,35.3412,35.389,40825.0
2020-10-15 14:10:00,36.99,37.0,36.95,36.98,24122.0,35.389,35.3986,35.3508,35.3795,24122.0
2020-10-15 14:20:00,36.98,36.99,36.92,36.94,25863.0,35.3795,35.389,35.3221,35.3412,25863.0
2020-10-15 14:30:00,36.94,36.96,36.91,36.92,25387.0,35.3412,35.3603,35.3125,35.3221,25387.0
2020-10-15 14:40:00,36.91,36.94,36.87,36.93,44812.0,35.3125,35.3412,35.2742,35.3316,44812.0
2020-10-15 14:50:00,36.93,36.97,36.88,36.89,46165.0,35.3316,35.3699,35.2838,35.2934,46165.0
2020-10-15 15:00:00,36.88,37.0,36.88,36.96,67471.0,35.2838,35.3986,35.2838,35.3603,67471.0
2020-10-15 15:10:00,36.97,36.98,36.9,36.98,44628.0,35.3699,35.3795,35.3029,35.3795,44628.0
2020-10-15 15:20:00,36.98,37.01,36.96,37.0,219460.0,35.3795,35.4082,35.3603,35.3986,219460.0
2020-10-15 15:30:00,37.0,37.1,36.99,37.0,89187.0,35.3986,35.4943,35.389,35.3986,89187.0
2020-10-15 15:40:00,37.0,37.03,36.97,36.98,102013.0,35.3986,35.4273,35.3699,35.3795,102013.0
2020-10-15 15:50:00,36.98,37.1,36.97,37.09,254531.0,35.3795,35.4943,35.3699,35.4847,254531.0
2020-10-16 09:30:00,37.09,37.24,36.94,36.97,52743.0,35.4847,35.6282,35.3412,35.3699,52743.0
2020-10-16 09:40:00,36.99,37.09,36.97,37.09,24753.0,35.389,35.4847,35.3699,35.4847,24753.0
2020-10-16 09:50:00,37.09,37.13,37.02,37.12,21445.0,35.4847,35.523,35.4177,35.5134,21445.0
2020-10-16 10:00:00,37.13,37.17,37.0,37.01,25906.0,35.523,35.5612,35.3986,35.4082,25906.0
2020-10-16 10:10:00,37.01,37.19,36.97,37.18,17366.0,35.4082,35.5804,35.3699,35.5708,17366.0
2020-10-16 10:20:00,37.19,37.22,37.15,37.18,25947.0,35.5804,35.6091,35.5421,35.5708,25947.0
2020-10-16 10:30:00,37.19,37.33,37.18,37.22,34436.0,35.5804,35.7143,35.5708,35.6091,34436.0
2020-10-16 10:40:00,37.24,37.27,37.13,37.15,17214.0,35.6282,35.6569,35.523,35.5421,17214.0
2020-10-16 10:50:00,37.15,37.22,37.14,37.22,16967.0,35.5421,35.6091,35.5325,35.6091,16967.0
2020-10-16 11:00:00,37.2,37.23,37.17,37.19,17664.0,35.5899,35.6186,35.5612,35.5804,17664.0
2020-10-16 11:10:00,37.19,37.21,37.01,37.04,25366.0,35.5804,35.5995,35.4082,35.4369,25366.0
2020-10-16 11:20:00,37.02,37.11,36.93,37.09,27449.0,35.4177,35.5038,35.3316,35.4847,27449.0
2020-10-16 11:30:00,37.08,37.18,37.08,37.17,10342.0,35.4751,35.5708,35.4751,35.5612,10342.0
2020-10-16 11:40:00,37.16,37.22,37.11,37.22,24785.0,35.5517,35.6091,35.5038,35.6091,24785.0
2020-10-16 11:50:00,37.22,37.23,37.09,37.11,33970.0,35.6091,35.6186,35.4847,35.5038,33970.0
2020-10-16 12:00:00,37.11,37.11,37.05,37.09,21075.0,35.5038,35.5038,35.4464,35.4847,21075.0
2020-10-16 12:10:00,37.09,37.13,37.06,37.08,19808.0,35.4847,35.523,35.456,35.4751,19808.0
2020-10-16 12:20:00,37.08,37.11,37.06,37.11,12166.0,35.4751,35.5038,35.456,35.5038,12166.0
2020-10-16 12:30:00,37.12,37.12,37.03,37.07,21392.0,35.5134,35.5134,35.4273,35.4656,21392.0
2020-10-16 12:40:00,37.07,37.07,36.97,36.98,44927.0,35.4656,35.4656,35.3699,35.3795,44927.0
2020-10-16 12:50:00,36.98,37.09,36.95,37.07,26629.0,35.3795,35.4847,35.3508,35.4656,26629.0
2020-10-16 13:00:00,37.05,37.07,37.03,37.07,12786.0,35.4464,35.4656,35.4273,35.4656,12786.0
2020-10-16 13:10:00,37.06,37.06,36.99,37.0,8240.0,35.456,35.456,35.389,35.3986,8240.0
2020-10-16 13:20:00,36.99,36.99,36.91,36.93,12322.0,35.389,35.389,35.3125,35.3316,12322.0
2020-10-16 13:30:00,36.93,37.03,36.93,37.02,23302.0,35.3316,35.4273,35.3316,35.4177,23302.0
2020-10-16 13:40:00,37.02,37.08,37.02,37.07,8232.0,35.4177,35.4751,35.4177,35.4656,8232.0
2020-10-16 13:50:00,37.08,37.1,37.07,37.07,13594.0,35.4751,35.4943,35.4656,35.4656,13594.0
2020-10-16 14:00:00,37.07,37.17,37.07,37.16,32754.0,35.4656,35.5612,35.4656,35.5517,32754.0
2020-10-16 14:10:00,37.16,37.18,37.15,37.16,21364.0,35.5517,35.5708,35.5421,35.5517,21364.0
2020-10-16 14:20:00,37.18,37.2,37.16,37.19,42193.0,35.5708,35.5899,35.5517,35.5804,42193.0
2020-10-16 14:30:00,37.19,37.26,37.19,37.23,44534.0,35.5804,35.6473,35.5804,35.6186,44534.0
2020-10-16 14:40:00,37.23,37.23,37.2,37.22,21359.0,35.6186,35.6186,35.5899,35.6091,21359.0
2020-10-16 14:50:00,37.22,37.27,37.22,37.23,37921.0,35.6091,35.6569,35.6091,35.6186,37921.0
2020-10-16 15:00:00,37.23,37.25,37.18,37.22,50832.0,35.6186,35.6378,35.5708,35.6091,50832.0
2020-10-16 15:10:00,37.21,37.23,37.15,37.17,27342.0,35.5995,35.6186,35.5421,35.5612,27342.0
2020-10-16 15:20:00,37.16,37.17,37.1,37.13,27063.0,35.5517,35.5612,35.4943,35.523,27063.0
2020-10-16 15:30:00,37.13,37.13,37.07,37.09,40748.0,35.523,35.523,35.4656,35.4847,40748.0
2020-10-16 15:40:00,37.08,37.08,37.02,37.05,33368.0,35.4751,35.4751,35.4177,35.4464,33368.0
2020-10-16 15:50:00,37.04,37.04,36.92,36.94,137750.0,35.4369,35.4369,35.3221,35.3412,137750.0
2020-10-19 09:30:00,37.16,37.42,37.09,37.34,36196.0,35.5517,35.8004,35.4847,35.7239,36196.0
2020-10-19 09:40:00,37.36,37.43,37.27,37.34,24540.0,35.743,35.81,35.6569,35.7239,24540.0
2020-10-19 09:50:00,37.34,37.41,37.32,37.33,23600.0,35.7239,35.7908,35.7047,35.7143,23600.0
2020-10-19 10:00:00,37.32,37.35,37.15,37.16,30000.0,35.7047,35.7334,35.5421,35.5517,30000.0
2020-10-19 10:10:00,37.18,37.31,37.11,37.31,89470.0,35.5708,35.6952,35.5038,35.6952,89470.0
2020-10-19 10:20:00,37.29,37.4,37.29,37.37,29957.0,35.676,35.7813,35.676,35.7526,29957.0
2020-10-19 10:30:00,37.37,37.38,37.29,37.31,62803.0,35.7526,35.7621,35.676,35.6952,62803.0
2020-10-19 10:40:00,37.3,37.38,37.25,37.31,35495.0,35.6856,35.7621,35.6378,35.6952,35495.0
2020-10-19 10:50:00,37.31,37.35,37.27,37.3,21115.0,35.6952,35.7334,35.6569,35.6856,21115.0
2020-10-19 11:00:00,37.3,37.34,37.26,37.28,26743.0,35.6856,35.7239,35.6473,35.6665,26743.0
2020-10-19 11:10:00,37.28,37.34,37.27,37.33,18858.0,35.6665,35.7239,35.6569,35.7143,18858.0
2020-10-19 11:20:00,37.32,37.32,37.2,37.21,20225.0,35.7047,35.7047,35.5899,35.5995,20225.0
2020-10-19 11:30:00,37.22,37.29,37.18,37.27,16413.0,35.6091,35.676,35.5708,35.6569,16413.0
2020-10-19 11:40:00,37.27,37.29,37.25,37.27,22522.0,35.6569,35.676,35.6378,35.6569,22522.0
2020-10-19 11:50:00,37.26,37.4,37.26,37.39,34274.0,35.6473,35.7813,35.6473,35.7717,34274.0
2020-10-19 12:00:00,37.39,37.46,37.37,37.4,28641.0,35.7717,35.8387,35.7526,35.7813,28641.0
2020-10-19 12:10:00,37.39,37.45,37.3,37.45,85595.0,35.7717,35.8291,35.6856,35.8291,85595.0
2020-10-19 12:20:00,37.45,37.48,37.39,37.41,36179.0,35.8291,35.8578,35.7717,35.7908,36179.0
2020-10-19 12:30:00,37.41,37.49,37.4,37.42,39206.0,35.7908,35.8674,35.7813,35.8004,39206.0
2020-10-19 12:40:00,37.42,37.45,37.38,37.38,28690.0,35.8004,35.8291,35.7621,35.7621,28690.0
2020-10-19 12:50:00,37.39,37.44,37.38,37.41,27375.0,35.7717,35.8195,35.7621,35.7908,27375.0
2020-10-19 13:00:00,37.42,37.43,37.34,37.41,23310.0,35.8004,35.81,35.7239,35.7908,23310.0
2020-10-19 13:10:00,37.4,37.48,37.4,37.47,35333.0,35.7813,35.8578,35.7813,35.8482,35333.0
2020-10-19 13:20:00,37.47,37.49,37.38,37.4,68503.0,35.8482,35.8674,35.7621,35.7813,68503.0
2020-10-19 13:30:00,37.4,37.44,37.31,37.32,23910.0,35.7813,35.8195,35.6952,35.7047,23910.0
2020-10-19 13:40:00,37.32,37.33,37.19,37.23,18551.0,35.7047,35.7143,35.5804,35.6186,18551.0
2020-10-19 13:50:00,37.23,37.26,37.2,37.26,71447.0,35.6186,35.6473,35.5899,35.6473,71447.0
2020-10-19 14:00:00,37.26,37.27,37.15,37.15,23526.0,35.6473,35.6569,35.5421,35.5421,23526.0
2020-10-19 14:10:00,37.15,37.24,37.13,37.2,17400.0,35.5421,35.6282,35.523,35.5899,17400.0
2020-10-19 14:20:00,37.2,37.21,37.18,37.19,12947.0,35.5899,35.5995,35.5708,35.5804,12947.0
2020-10-19 14:30:00,37.18,37.19,37.02,37.03,32459.0,35.5708,35.5804,35.4177,35.4273,32459.0
2020-10-19 14:40:00,37.02,37.08,36.89,36.9,28644.0,35.4177,35.4751,35.2934,35.3029,28644.0
2020-10-19 14:50:00,36.89,36.92,36.8,36.8,182081.0,35.2934,35.3221,35.2072,35.2072,182081.0
2020-10-19 15:00:00,36.8,36.83,36.74,36.78,129746.0,35.2072,35.2359,35.1498,35.1881,129746.0
2020-10-19 15:10:00,36.79,36.9,36.77,36.82,99154.0,35.1977,35.3029,35.1785,35.2264,99154.0
2020-10-19 15:20:00,36.81,36.93,36.79,36.92,72961.0,35.2168,35.3316,35.1977,35.3221,72961.0
2020-10-19 15:30:00,36.91,36.98,36.9,36.95,74108.0,35.3125,35.3795,35.3029,35.3508,74108.0
2020-10-19 15:40:00,36.95,36.95,36.87,36.93,62906.0,35.3508,35.3508,35.2742,35.3316,62906.0
2020-10-19 15:50:00,36.92,36.92,36.79,36.81,170188.0,35.3221,35.3221,35.1977,35.2168,170188.0
2020-10-20 09:30:00,37.07,37.23,36.93,37.19,20272.0,35.4656,35.6186,35.3316,35.5804,20272.0
2020-10-20 09:40:00,37.17,37.27,37.14,37.23,28542.0,35.5612,35.6569,35.5325,35.6186,28542.0
2020-10-20 09:50:00,37.22,37.31,37.2,37.31,27374.0,35.6091,35.6952,35.5899,35.6952,27374.0
2020-10-20 10:00:00,37.33,37.42,37.31,37.41,26171.0,35.7143,35.8004,35.6952,35.7908,26171.0
2020-10-20 10:10:00,37.4,37.48,37.39,37.47,22469.0,35.7813,35.8578,35.7717,35.8482,22469.0
2020-10-20 10:20:00,37.46,37.57,37.45,37.57,76574.0,35.8387,35.9439,35.8291,35.9439,76574.0
2020-10-20 10:30:00,37.58,37.6,37.43,37.45,62618.0,35.9535,35.9726,35.81,35.8291,62618.0
2020-10-20 10:40:00,37.45,37.54,37.43,37.48,41357.0,35.8291,35.9152,35.81,35.8578,41357.0
2020-10-20 10:50:00,37.46,37.5,37.39,37.41,30632.0,35.8387,35.877,35.7717,35.7908,30632.0
2020-10-20 11:00:00,37.4,37.49,37.35,37.47,73026.0,35.7813,35.8674,35.7334,35.8482,73026.0
2020-10-20 11:10:00,37.47,37.47,37.43,37.45,19060.0,35.8482,35.8482,35.81,35.8291,19060.0
2020-10-20 11:20:00,37.45,37.48,37.4,37.45,19178.0,35.8291,35.8578,35.7813,35.8291,19178.0
2020-10-20 11:30:00,37.45,37.45,37.41,37.43,15555.0,35.8291,35.8291,35.7908,35.81,15555.0
2020-10-20 11:40:00,37.44,37.47,37.42,37.47,19130.0,35.8195,35.8482,35.8004,35.8482,19130.0
2020-10-20 11:50:00,37.47,37.52,37.45,37.51,26797.0,35.8482,35.8961,35.8291,35.8865,26797.0
2020-10-20 12:00:00,37.52,37.59,37.51,37.55,24779.0,35.8961,35.9631,35.8865,35.9248,24779.0
2020-10-20 12:10:00,37.55,37.62,37.52,37.52,22229.0,35.9248,35.9918,35.8961,35.8961,22229.0
2020-10-20 12:20:00,37.52,37.54,37.48,37.48,22452.0,35.8961,35.9152,35.8578,35.8578,22452.0
2020-10-20 12:30:00,37.48,37.6,37.44,37.58,30843.0,35.8578,35.9726,35.8195,35.9535,30843.0
2020-10-20 12:40:00,37.58,37.66,37.58,37.6,19146.0,35.9535,36.03,35.9535,35.9726,19146.0
2020-10-20 12:50:00,37.61,37.71,37.57,37.71,28795.0,35.9822,36.0779,35.9439,36.0779,28795.0
2020-10-20 13:00:00,37.71,37.71,37.65,37.66,97314.0,36.0779,36.0779,36.0205,36.03,97314.0
2020-10-20 13:10:00,37.67,37.76,37.64,37.76,36851.0,36.0396,36.1257,36.0109,36.1257,36851.0
2020-10-20 13:20:00,37.75,37.83,37.74,37.81,28775.0,36.1161,36.1927,36.1066,36.1735,28775.0
2020-10-20 13:30:00,37.82,37.87,37.78,37.87,20798.0,36.1831,36.2309,36.1448,36.2309,20798.0
2020-10-20 13:40:00,37.86,37.91,37.84,37.89,24594.0,36.2214,36.2692,36.2022,36.2501,24594.0
2020-10-20 13:50:00,37.89,37.89,37.78,37.83,30655.0,36.2501,36.2501,36.1448,36.1927,30655.0
2020-10-20 14:00:00,37.83,37.84,37.78,37.8,41543.0,36.1927,36.2022,36.1448,36.164,41543.0
2020-10-20 14:10:00,37.8,37.84,37.79,37.8,26091.0,36.164,36.2022,36.1544,36.164,26091.0
2020-10-20 14:20:00,37.8,37.82,37.71,37.71,19675.0,36.164,36.1831,36.0779,36.0779,19675.0
2020-10-20 14:30:00,37.72,37.73,37.61,37.61,16900.0,36.0874,36.097,35.9822,35.9822,16900.0
2020-10-20 14:40:00,37.61,37.68,37.6,37.67,25773.0,35.9822,36.0492,35.9726,36.0396,25773.0
2020-10-20 14:50:00,37.66,37.74,37.61,37.7,67071.0,36.03,36.1066,35.9822,36.0683,67071.0
2020-10-20 15:00:00,37.7,37.72,37.62,37.64,61233.0,36.0683,36.0874,35.9918,36.0109,61233.0
2020-10-20 15:10:00,37.64,37.65,37.43,37.53,78596.0,36.0109,36.0205,35.81,35.9057,78596.0
2020-10-20 15:20:00,37.53,37.61,37.52,37.59,42991.0,35.9057,35.9822,35.8961,35.9631,42991.0
2020-10-20 15:30:00,37.59,37.59,37.49,37.54,60241.0,35.9631,35.9631,35.8674,35.9152,60241.0
2020-10-20 15:40:00,37.54,37.69,37.54,37.65,111588.0,35.9152,36.0587,35.9152,36.0205,111588.0
2020-10-20 15:50:00,37.65,37.65,37.43,37.47,220864.0,36.0205,36.0205,35.81,35.8482,220864.0
2020-10-21 09:30:00,37.51,37.61,37.42,37.6,46023.0,35.8865,35.9822,35.8004,35.9726,46023.0
2020-10-21 09:40:00,37.65,37.97,37.64,37.89,47465.0,36.0205,36.3266,36.0109,36.2501,47465.0
2020-10-21 09:50:00,37.84,37.87,37.78,37.83,28739.0,36.2022,36.2309,36.1448,36.1927,28739.0
2020-10-21 10:00:00,37.84,37.95,37.84,37.89,26815.0,36.2022,36.3075,36.2022,36.2501,26815.0
2020-10-21 10:10:00,37.87,37.94,37.7,37.73,106935.0,36.2309,36.2979,36.0683,36.097,106935.0
2020-10-21 10:20:00,37.73,37.81,37.71,37.72,22374.0,36.097,36.1735,36.0779,36.0874,22374.0
2020-10-21 10:30:00,37.72,37.79,37.69,37.74,23606.0,36.0874,36.1544,36.0587,36.1066,23606.0
2020-10-21 10:40:00,37.76,37.78,37.66,37.68,51325.0,36.1257,36.1448,36.03,36.0492,51325.0
2020-10-21 10:50:00,37.68,37.72,37.53,37.57,49345.0,36.0492,36.0874,35.9057,35.9439,49345.0
2020-10-21 11:00:00,37.57,37.6,37.53,37.56,54230.0,35.9439,35.9726,35.9057,35.9344,54230.0
2020-10-21 11:10:00,37.57,37.57,37.41,37.44,79965.0,35.9439,35.9439,35.7908,35.8195,79965.0
2020-10-21 11:20:00,37.44,37.49,37.38,37.47,41445.0,35.8195,35.8674,35.7621,35.8482,41445.0
2020-10-21 11:30:00,37.47,37.58,37.46,37.52,110051.0,35.8482,35.9535,35.8387,35.8961,110051.0
2020-10-21 11:40:00,37.52,37.53,37.45,37.5,40059.0,35.8961,35.9057,35.8291,35.877,40059.0
2020-10-21 11:50:00,37.5,37.54,37.46,37.5,67549.0,35.877,35.9152,35.8387,35.877,67549.0
2020-10-21 12:00:00,37.51,37.57,37.48,37.55,25512.0,35.8865,35.9439,35.8578,35.9248,25512.0
2020-10-21 12:10:00,37.55,37.55,37.46,37.47,24973.0,35.9248,35.9248,35.8387,35.8482,24973.0
2020-10-21 12:20:00,37.47,37.72,37.47,37.55,88953.0,35.8482,36.0874,35.8482,35.9248,88953.0
2020-10-21 12:30:00,37.54,37.54,37.37,37.42,27067.0,35.9152,35.9152,35.7526,35.8004,27067.0
2020-10-21 12:40:00,37.43,37.43,37.22,37.23,65664.0,35.81,35.81,35.6091,35.6186,65664.0
2020-10-21 12:50:00,37.23,37.32,37.22,37.26,33701.0,35.6186,35.7047,35.6091,35.6473,33701.0
2020-10-21 13:00:00,37.26,37.36,37.25,37.32,53845.0,35.6473,35.743,35.6378,35.7047,53845.0
2020-10-21 13:10:00,37.32,37.39,37.28,37.35,29608.0,35.7047,35.7717,35.6665,35.7334,29608.0
2020-10-21 13:20:00,37.36,37.36,37.29,37.3,94954.0,35.743,35.743,35.676,35.6856,94954.0
2020-10-21 13:30:00,37.3,37.31,37.2,37.22,95434.0,35.6856,35.6952,35.5899,35.6091,95434.0
2020-10-21 13:40:00,37.22,37.3,37.16,37.27,52636.0,35.6091,35.6856,35.5517,35.6569,52636.0
2020-10-21 13:50:00,37.3,37.39,37.22,37.25,72547.0,35.6856,35.7717,35.6091,35.6378,72547.0
2020-10-21 14:00:00,37.28,37.31,37.23,37.26,35968.0,35.6665,35.6952,35.6186,35.6473,35968.0
2020-10-21 14:10:00,37.25,37.35,37.25,37.35,11426.0,35.6378,35.7334,35.6378,35.7334,11426.0
2020-10-21 14:20:00,37.35,37.41,37.34,37.39,26818.0,35.7334,35.7908,35.7239,35.7717,26818.0
2020-10-21 14:30:00,37.39,37.42,37.33,37.41,194611.0,35.7717,35.8004,35.7143,35.7908,194611.0
2020-10-21 14:40:00,37.4,37.41,37.38,37.39,35164.0,35.7813,35.7908,35.7621,35.7717,35164.0
2020-10-21 14:50:00,37.38,37.41,37.34,37.39,54775.0,35.7621,35.7908,35.7239,35.7717,54775.0
2020-10-21 15:00:00,37.39,37.41,37.33,37.34,46170.0,35.7717,35.7908,35.7143,35.7239,46170.0
2020-10-21 15:10:00,37.34,37.41,37.33,37.36,36634.0,35.7239,35.7908,35.7143,35.743,36634.0
2020-10-21 15:20:00,37.36,37.47,37.35,37.47,25347.0,35.743,35.8482,35.7334,35.8482,25347.0
2020-10-21 15:30:00,37.46,37.46,37.24,37.25,101794.0,35.8387,35.8387,35.6282,35.6378,101794.0
2020-10-21 15:40:00,37.24,37.25,37.03,37.15,148582.0,35.6282,35.6378,35.4273,35.5421,148582.0
2020-10-21 15:50:00,37.14,37.2,37.1,37.14,205358.0,35.5325,35.5899,35.4943,35.5325,205358.0
2020-10-22 09:30:00,37.26,37.34,37.17,37.17,55363.0,35.6473,35.7239,35.5612,35.5612,55363.0
2020-10-22 09:40:00,37.16,37.37,37.15,37.35,83847.0,35.5517,35.7526,35.5421,35.7334,83847.0
2020-10-22 09:50:00,37.34,37.36,37.23,37.32,55821.0,35.7239,35.743,35.6186,35.7047,55821.0
2020-10-22 10:00:00,37.31,37.33,37.2,37.21,54362.0,35.6952,35.7143,35.5899,35.5995,54362.0
2020-10-22 10:10:00,37.21,37.22,37.1,37.12,22540.0,35.5995,35.6091,35.4943,35.5134,22540.0
2020-10-22 10:20:00,37.12,37.13,36.93,36.99,61378.0,35.5134,35.523,35.3316,35.389,61378.0
2020-10-22 10:30:00,36.98,37.03,36.87,36.88,31217.0,35.3795,35.4273,35.2742,35.2838,31217.0
2020-10-22 10:40:00,36.87,36.88,36.72,36.79,54404.0,35.2742,35.2838,35.1307,35.1977,54404.0
2020-10-22 10:50:00,36.8,36.99,36.75,36.97,94551.0,35.2072,35.389,35.1594,35.3699,94551.0
2020-10-22 11:00:00,36.97,37.07,36.95,36.98,52561.0,35.3699,35.4656,35.3508,35.3795,52561.0
2020-10-22 11:10:00,36.98,37.2,36.98,37.16,39562.0,35.3795,35.5899,35.3795,35.5517,39562.0
2020-10-22 11:20:00,37.16,37.2,37.1,37.11,72650.0,35.5517,35.5899,35.4943,35.5038,72650.0
2020-10-22 11:30:00,37.11,37.16,37.05,37.07,16908.0,35.5038,35.5517,35.4464,35.4656,16908.0
2020-10-22 11:40:00,37.07,37.22,37.07,37.18,30879.0,35.4656,35.6091,35.4656,35.5708,30879.0
2020-10-22 11:50:00,37.18,37.2,37.08,37.12,21448.0,35.5708,35.5899,35.4751,35.5134,21448.0
2020-10-22 12:00:00,37.12,37.18,37.11,37.15,38872.0,35.5134,35.5708,35.5038,35.5421,38872.0
2020-10-22 12:10:00,37.16,37.18,37.14,37.17,62029.0,35.5517,35.5708,35.5325,35.5612,62029.0
2020-10-22 12:20:00,37.16,37.17,37.11,37.15,19255.0,35.5517,35.5612,35.5038,35.5421,19255.0
2020-10-22 12:30:00,37.15,37.25,37.12,37.25,35026.0,35.5421,35.6378,35.5134,35.6378,35026.0
2020-10-22 12:40:00,37.25,37.36,37.21,37.36,31004.0,35.6378,35.743,35.5995,35.743,31004.0
2020-10-22 12:50:00,37.36,37.37,37.28,37.29,26038.0,35.743,35.7526,35.6665,35.676,26038.0
2020-10-22 13:00:00,37.3,37.34,37.29,37.31,26638.0,35.6856,35.7239,35.676,35.6952,26638.0
2020-10-22 13:10:00,37.32,37.46,37.32,37.45,50327.0,35.7047,35.8387,35.7047,35.8291,50327.0
2020-10-22 13:20:00,37.45,37.46,37.4,37.46,21622.0,35.8291,35.8387,35.7813,35.8387,21622.0
2020-10-22 13:30:00,37.47,37.47,37.41,37.44,21255.0,35.8482,35.8482,35.7908,35.8195,21255.0
2020-10-22 13:40:00,37.43,37.45,37.39,37.45,30397.0,35.81,35.8291,35.7717,35.8291,30397.0
2020-10-22 13:50:00,37.46,37.54,37.46,37.48,27102.0,35.8387,35.9152,35.8387,35.8578,27102.0
2020-10-22 14:00:00,37.49,37.5,37.45,37.49,16311.0,35.8674,35.877,35.8291,35.8674,16311.0
2020-10-22 14:10:00,37.48,37.54,37.44,37.54,52833.0,35.8578,35.9152,35.8195,35.9152,52833.0
2020-10-22 14:20:00,37.54,37.61,37.53,37.54,28385.0,35.9152,35.9822,35.9057,35.9152,28385.0
2020-10-22 14:30:00,37.54,37.55,37.5,37.54,17686.0,35.9152,35.9248,35.877,35.9152,17686.0
2020-10-22 14:40:00,37.54,37.55,37.5,37.51,25670.0,35.9152,35.9248,35.877,35.8865,25670.0
2020-10-22 14:50:00,37.51,37.58,37.51,37.53,21030.0,35.8865,35.9535,35.8865,35.9057,21030.0
2020-10-22 15:00:00,37.54,37.54,37.39,37.42,44436.0,35.9152,35.9152,35.7717,35.8004,44436.0
2020-10-22 15:10:00,37.42,37.43,37.39,37.4,29002.0,35.8004,35.81,35.7717,35.7813,29002.0
2020-10-22 15:20:00,37.4,37.45,37.38,37.41,32245.0,35.7813,35.8291,35.7621,35.7908,32245.0
2020-10-22 15:30:00,37.41,37.42,37.34,37.35,68463.0,35.7908,35.8004,35.7239,35.7334,68463.0
2020-10-22 15:40:00,37.34,37.38,37.33,37.33,52529.0,35.7239,35.7621,35.7143,35.7143,52529.0
2020-10-22 15:50:00,37.34,37.38,37.24,37.25,167407.0,35.7239,35.7621,35.6282,35.6378,167407.0
2020-10-23 09:30:00,37.59,37.65,37.35,37.62,64700.0,35.9631,36.0205,35.7334,35.9918,64700.0
2020-10-23 09:40:00,37.62,37.69,37.35,37.36,47764.0,35.9918,36.0587,35.7334,35.743,47764.0
2020-10-23 09:50:00,37.35,37.35,37.19,37.23,38455.0,35.7334,35.7334,35.5804,35.6186,38455.0
2020-10-23 10:00:00,37.24,37.3,37.16,37.18,78311.0,35.6282,35.6856,35.5517,35.5708,78311.0
2020-10-23 10:10:00,37.18,37.2,37.1,37.13,75194.0,35.5708,35.5899,35.4943,35.523,75194.0
2020-10-23 10:20:00,37.12,37.16,37.07,37.16,17649.0,35.5134,35.5517,35.4656,35.5517,17649.0
2020-10-23 10:30:00,37.16,37.22,37.13,37.16,38142.0,35.5517,35.6091,35.523,35.5517,38142.0
2020-10-23 10:40:00,37.16,37.18,37.06,37.08,38046.0,35.5517,35.5708,35.456,35.4751,38046.0
2020-10-23 10:50:00,37.07,37.19,37.06,37.19,23762.0,35.4656,35.5804,35.456,35.5804,23762.0
2020-10-23 11:00:00,37.18,37.21,37.13,37.18,29442.0,35.5708,35.5995,35.523,35.5708,29442.0
2020-10-23 11:10:00,37.19,37.23,37.19,37.22,17088.0,35.5804,35.6186,35.5804,35.6091,17088.0
2020-10-23 11:20:00,37.22,37.22,37.06,37.1,196037.0,35.6091,35.6091,35.456,35.4943,196037.0
2020-10-23 11:30:00,37.1,37.2,37.1,37.15,153112.0,35.4943,35.5899,35.4943,35.5421,153112.0
2020-10-23 11:40:00,37.14,37.24,37.09,37.11,42394.0,35.5325,35.6282,35.4847,35.5038,42394.0
2020-10-23 11:50:00,37.12,37.13,37.05,37.09,83124.0,35.5134,35.523,35.4464,35.4847,83124.0
2020-10-23 12:00:00,37.09,37.15,37.03,37.13,277531.0,35.4847,35.5421,35.4273,35.523,277531.0
2020-10-23 12:10:00,37.12,37.12,36.97,37.03,86454.0,35.5134,35.5134,35.3699,35.4273,86454.0
2020-10-23 12:20:00,37.02,37.09,36.95,37.08,42091.0,35.4177,35.4847,35.3508,35.4751,42091.0
2020-10-23 12:30:00,37.07,37.16,37.06,37.15,24013.0,35.4656,35.5517,35.456,35.5421,24013.0
2020-10-23 12:40:00,37.15,37.17,37.05,37.09,42761.0,35.5421,35.5612,35.4464,35.4847,42761.0
2020-10-23 12:50:00,37.09,37.23,37.09,37.13,43669.0,35.4847,35.6186,35.4847,35.523,43669.0
2020-10-23 13:00:00,37.13,37.24,37.12,37.22,18194.0,35.523,35.6282,35.5134,35.6091,18194.0
2020-10-23 13:10:00,37.22,37.23,37.15,37.21,29063.0,35.6091,35.6186,35.5421,35.5995,29063.0
2020-10-23 13:20:00,37.2,37.29,37.2,37.29,26433.0,35.5899,35.676,35.5899,35.676,26433.0
2020-10-23 13:30:00,37.28,37.34,37.25,37.31,35289.0,35.6665,35.7239,35.6378,35.6952,35289.0
2020-10-23 13:40:00,37.3,37.31,37.28,37.31,22984.0,35.6856,35.6952,35.6665,35.6952,22984.0
2020-10-23 13:50:00,37.31,37.36,37.3,37.34,15844.0,35.6952,35.743,35.6856,35.7239,15844.0
2020-10-23 14:00:00,37.34,37.39,37.33,37.36,32553.0,35.7239,35.7717,35.7143,35.743,32553.0
2020-10-23 14:10:00,37.37,37.37,37.3,37.32,49413.0,35.7526,35.7526,35.6856,35.7047,49413.0
2020-10-23 14:20:00,37.32,37.34,37.28,37.34,21180.0,35.7047,35.7239,35.6665,35.7239,21180.0
2020-10-23 14:30:00,37.36,37.41,37.35,37.36,45137.0,35.743,35.7908,35.7334,35.743,45137.0
2020-10-23 14:40:00,37.37,37.44,37.36,37.41,28014.0,35.7526,35.8195,35.743,35.7908,28014.0
2020-10-23 14:50:00,37.42,37.43,37.4,37.4,20666.0,35.8004,35.81,35.7813,35.7813,20666.0
2020-10-23 15:00:00,37.41,37.49,37.41,37.46,41165.0,35.7908,35.8674,35.7908,35.8387,41165.0
2020-10-23 15:10:00,37.45,37.5,37.44,37.47,18733.0,35.8291,35.877,35.8195,35.8482,18733.0
2020-10-23 15:20:00,37.47,37.48,37.43,37.47,37212.0,35.8482,35.8578,35.81,35.8482,37212.0
2020-10-23 15:30:00,37.47,37.48,37.42,37.45,49665.0,35.8482,35.8578,35.8004,35.8291,49665.0
2020-10-23 15:40:00,37.44,37.5,37.44,37.47,57812.0,35.8195,35.877,35.8195,35.8482,57812.0
2020-10-23 15:50:00,37.47,37.48,37.38,37.38,205584.0,35.8482,35.8578,35.7621,35.7621,205584.0
2020-10-26 09:30:00,36.87,37.27,36.87,36.99,39797.0,35.2742,35.6569,35.2742,35.389,39797.0
2020-10-26 09:40:00,37.0,37.01,36.75,36.76,46213.0,35.3986,35.4082,35.1594,35.169,46213.0
2020-10-26 09:50:00,36.78,36.79,36.66,36.73,64323.0,35.1881,35.1977,35.0733,35.1403,64323.0
2020-10-26 10:00:00,36.72,36.77,36.61,36.61,95010.0,35.1307,35.1785,35.0255,35.0255,95010.0
2020-10-26 10:10:00,36.61,36.61,36.51,36.51,61918.0,35.0255,35.0255,34.9298,34.9298,61918.0
2020-10-26 10:20:00,36.51,36.56,36.4,36.4,61087.0,34.9298,34.9776,34.8246,34.8246,61087.0
2020-10-26 10:30:00,36.39,36.47,36.32,36.41,50404.0,34.815,34.8915,34.748,34.8341,50404.0
2020-10-26 10:40:00,36.41,36.46,36.3,36.33,41364.0,34.8341,34.882,34.7289,34.7576,41364.0
2020-10-26 10:50:00,36.33,36.33,36.22,36.24,37884.0,34.7576,34.7576,34.6524,34.6715,37884.0
2020-10-26 11:00:00,36.22,36.25,36.09,36.25,67546.0,34.6524,34.6811,34.528,34.6811,67546.0
2020-10-26 11:10:00,36.25,36.29,36.12,36.13,19052.0,34.6811,34.7193,34.5567,34.5662,19052.0
2020-10-26 11:20:00,36.13,36.33,36.12,36.29,30776.0,34.5662,34.7576,34.5567,34.7193,30776.0
2020-10-26 11:30:00,36.29,36.34,36.26,36.33,30190.0,34.7193,34.7672,34.6906,34.7576,30190.0
2020-10-26 11:40:00,36.33,36.37,36.27,36.37,26316.0,34.7576,34.7959,34.7002,34.7959,26316.0
2020-10-26 11:50:00,36.35,36.36,36.26,36.3,36577.0,34.7767,34.7863,34.6906,34.7289,36577.0
2020-10-26 12:00:00,36.29,36.37,36.27,36.32,24874.0,34.7193,34.7959,34.7002,34.748,24874.0
2020-10-26 12:10:00,36.33,36.35,36.17,36.2,25499.0,34.7576,34.7767,34.6045,34.6332,25499.0
2020-10-26 12:20:00,36.2,36.24,36.15,36.19,29575.0,34.6332,34.6715,34.5854,34.6236,29575.0
2020-10-26 12:30:00,36.17,36.17,36.09,36.15,31467.0,34.6045,34.6045,34.528,34.5854,31467.0
2020-10-26 12:40:00,36.15,36.2,36.14,36.19,23967.0,34.5854,34.6332,34.5758,34.6236,23967.0
2020-10-26 12:50:00,36.19,36.2,36.03,36.04,93050.0,34.6236,34.6332,34.4706,34.4801,93050.0
2020-10-26 13:00:00,36.04,36.08,35.98,36.02,79889.0,34.4801,34.5184,34.4227,34.461,79889.0
2020-10-26 13:10:00,36.03,36.12,36.01,36.01,12436.0,34.4706,34.5567,34.4514,34.4514,12436.0
2020-10-26 13:20:00,36.01,36.05,35.97,35.97,14579.0,34.4514,34.4897,34.4132,34.4132,14579.0
2020-10-26 13:30:00,35.97,36.07,35.95,36.06,30745.0,34.4132,34.5088,34.394,34.4993,30745.0
2020-10-26 13:40:00,36.08,36.11,36.05,36.11,12090.0,34.5184,34.5471,34.4897,34.5471,12090.0
2020-10-26 13:50:00,36.1,36.2,36.09,36.2,18266.0,34.5375,34.6332,34.528,34.6332,18266.0
2020-10-26 14:00:00,36.19,36.38,36.17,36.38,22402.0,34.6236,34.8054,34.6045,34.8054,22402.0
2020-10-26 14:10:00,36.38,36.39,36.2,36.29,33716.0,34.8054,34.815,34.6332,34.7193,33716.0
2020-10-26 14:20:00,36.29,36.4,36.27,36.4,19476.0,34.7193,34.8246,34.7002,34.8246,19476.0
2020-10-26 14:30:00,36.4,36.4,36.31,36.32,21450.0,34.8246,34.8246,34.7385,34.748,21450.0
2020-10-26 14:40:00,36.32,36.35,36.23,36.27,21416.0,34.748,34.7767,34.6619,34.7002,21416.0
2020-10-26 14:50:00,36.27,36.33,36.26,36.27,25498.0,34.7002,34.7576,34.6906,34.7002,25498.0
2020-10-26 15:00:00,36.26,36.33,36.25,36.26,27548.0,34.6906,34.7576,34.6811,34.6906,27548.0
2020-10-26 15:10:00,36.26,36.35,36.26,36.32,38404.0,34.6906,34.7767,34.6906,34.748,38404.0
2020-10-26 15:20:00,36.33,36.39,36.33,36.36,29811.0,34.7576,34.815,34.7576,34.7863,29811.0
2020-10-26 15:30:00,36.36,36.43,36.33,36.39,45022.0,34.7863,34.8533,34.7576,34.815,45022.0
2020-10-26 15:40:00,36.38,36.42,36.29,36.32,47081.0,34.8054,34.8437,34.7193,34.748,47081.0
2020-10-26 15:50:00,36.32,36.52,36.28,36.51,184227.0,34.748,34.9394,34.7098,34.9298,184227.0
2020-10-27 09:30:00,36.38,36.69,36.37,36.59,41918.0,34.8054,35.102,34.7959,35.0063,41918.0
2020-10-27 09:40:00,36.57,36.57,36.19,36.22,32167.0,34.9872,34.9872,34.6236,34.6524,32167.0
2020-10-27 09:50:00,36.23,36.26,36.15,36.18,33365.0,34.6619,34.6906,34.5854,34.6141,33365.0
2020-10-27 10:00:00,36.18,36.2,36.07,36.19,23159.0,34.6141,34.6332,34.5088,34.6236,23159.0
2020-10-27 10:10:00,36.19,36.3,36.07,36.08,15563.0,34.6236,34.7289,34.5088,34.5184,15563.0
2020-10-27 10:20:00,36.09,36.12,36.05,36.06,12040.0,34.528,34.5567,34.4897,34.4993,12040.0
2020-10-27 10:30:00,36.06,36.17,36.06,36.13,14721.0,34.4993,34.6045,34.4993,34.5662,14721.0
2020-10-27 10:40:00,36.12,36.23,36.07,36.23,13387.0,34.5567,34.6619,34.5088,34.6619,13387.0
2020-10-27 10:50:00,36.24,36.27,36.06,36.07,17854.0,34.6715,34.7002,34.4993,34.5088,17854.0
2020-10-27 11:00:00,36.08,36.09,36.03,36.05,16352.0,34.5184,34.528,34.4706,34.4897,16352.0
2020-10-27 11:10:00,36.04,36.14,36.04,36.05,17037.0,34.4801,34.5758,34.4801,34.4897,17037.0
2020-10-27 11:20:00,36.05,36.08,35.96,35.97,23354.0,34.4897,34.5184,34.4036,34.4132,23354.0
2020-10-27 11:30:00,35.97,36.0,35.89,35.95,16798.0,34.4132,34.4419,34.3366,34.394,16798.0
2020-10-27 11:40:00,35.95,35.99,35.92,35.94,12106.0,34.394,34.4323,34.3653,34.3845,12106.0
2020-10-27 11:50:00,35.94,35.98,35.92,35.94,15420.0,34.3845,34.4227,34.3653,34.3845,15420.0
2020-10-27 12:00:00,35.95,35.99,35.93,35.94,19974.0,34.394,34.4323,34.3749,34.3845,19974.0
2020-10-27 12:10:00,35.95,35.98,35.92,35.96,20300.0,34.394,34.4227,34.3653,34.4036,20300.0
2020-10-27 12:20:00,35.96,36.11,35.95,36.05,41528.0,34.4036,34.5471,34.394,34.4897,41528.0
2020-10-27 12:30:00,36.05,36.1,36.03,36.09,51617.0,34.4897,34.5375,34.4706,34.528,51617.0
2020-10-27 12:40:00,36.09,36.11,35.94,35.95,19649.0,34.528,34.5471,34.3845,34.394,19649.0
2020-10-27 12:50:00,35.95,35.96,35.84,35.86,25434.0,34.394,34.4036,34.2888,34.3079,25434.0
2020-10-27 13:00:00,35.85,35.91,35.82,35.86,31909.0,34.2984,34.3558,34.2697,34.3079,31909.0
2020-10-27 13:10:00,35.85,35.94,35.84,35.93,43811.0,34.2984,34.3845,34.2888,34.3749,43811.0
2020-10-27 13:20:00,35.94,35.98,35.88,35.97,36119.0,34.3845,34.4227,34.3271,34.4132,36119.0
2020-10-27 13:30:00,35.97,35.99,35.9,35.9,46789.0,34.4132,34.4323,34.3462,34.3462,46789.0
2020-10-27 13:40:00,35.91,35.95,35.88,35.95,36519.0,34.3558,34.394,34.3271,34.394,36519.0
2020-10-27 13:50:00,35.95,35.95,35.89,35.89,46232.0,34.394,34.394,34.3366,34.3366,46232.0
2020-10-27 14:00:00,35.9,35.97,35.89,35.95,51810.0,34.3462,34.4132,34.3366,34.394,51810.0
2020-10-27 14:10:00,35.95,35.99,35.9,35.91,34482.0,34.394,34.4323,34.3462,34.3558,34482.0
2020-10-27 14:20:00,35.89,35.98,35.88,35.95,29536.0,34.3366,34.4227,34.3271,34.394,29536.0
2020-10-27 14:30:00,35.96,35.96,35.85,35.87,20348.0,34.4036,34.4036,34.2984,34.3175,20348.0
2020-10-27 14:40:00,35.88,35.91,35.85,35.89,25551.0,34.3271,34.3558,34.2984,34.3366,25551.0
2020-10-27 14:50:00,35.89,35.95,35.86,35.94,18412.0,34.3366,34.394,34.3079,34.3845,18412.0
2020-10-27 15:00:00,35.94,35.98,35.92,35.94,18151.0,34.3845,34.4227,34.3653,34.3845,18151.0
2020-10-27 15:10:00,35.94,35.97,35.88,35.89,21784.0,34.3845,34.4132,34.3271,34.3366,21784.0
2020-10-27 15:20:00,35.89,35.98,35.89,35.98,22346.0,34.3366,34.4227,34.3366,34.4227,22346.0
2020-10-27 15:30:00,35.97,36.0,35.95,35.98,32289.0,34.4132,34.4419,34.394,34.4227,32289.0
2020-10-27 15:40:00,35.98,36.01,35.9,35.93,44796.0,34.4227,34.4514,34.3462,34.3749,44796.0
2020-10-27 15:50:00,35.92,35.94,35.8,35.82,170825.0,34.3653,34.3845,34.2505,34.2697,170825.0
2020-10-28 09:30:00,35.1,35.1,34.73,34.76,66064.0,33.5808,33.5808,33.2268,33.2555,66064.0
2020-10-28 09:40:00,34.75,35.07,34.75,34.91,41041.0,33.246,33.5521,33.246,33.399,41041.0
2020-10-28 09:50:00,34.93,34.93,34.73,34.78,23736.0,33.4182,33.4182,33.2268,33.2747,23736.0
2020-10-28 10:00:00,34.78,34.81,34.6,34.71,34487.0,33.2747,33.3034,33.1025,33.2077,34487.0
2020-10-28 10:10:00,34.7,34.71,34.6,34.62,38827.0,33.1981,33.2077,33.1025,33.1216,38827.0
2020-10-28 10:20:00,34.63,34.68,34.48,34.53,20451.0,33.1312,33.179,32.9877,33.0355,20451.0
2020-10-28 10:30:00,34.57,34.68,34.51,34.61,37889.0,33.0738,33.179,33.0164,33.112,37889.0
2020-10-28 10:40:00,34.61,34.65,34.56,34.57,12923.0,33.112,33.1503,33.0642,33.0738,12923.0
2020-10-28 10:50:00,34.56,34.64,34.51,34.62,20222.0,33.0642,33.1407,33.0164,33.1216,20222.0
2020-10-28 11:00:00,34.6,34.65,34.55,34.62,23911.0,33.1025,33.1503,33.0546,33.1216,23911.0
2020-10-28 11:10:00,34.6,34.65,34.6,34.62,19749.0,33.1025,33.1503,33.1025,33.1216,19749.0
2020-10-28 11:20:00,34.62,34.64,34.57,34.59,12670.0,33.1216,33.1407,33.0738,33.0929,12670.0
2020-10-28 11:30:00,34.56,34.65,34.49,34.64,16160.0,33.0642,33.1503,32.9972,33.1407,16160.0
2020-10-28 11:40:00,34.64,34.82,34.63,34.77,16169.0,33.1407,33.3129,33.1312,33.2651,16169.0
2020-10-28 11:50:00,34.76,34.87,34.75,34.83,12258.0,33.2555,33.3608,33.246,33.3225,12258.0
2020-10-28 12:00:00,34.83,34.93,34.81,34.89,12549.0,33.3225,33.4182,33.3034,33.3799,12549.0
2020-10-28 12:10:00,34.88,34.9,34.86,34.9,16516.0,33.3703,33.3895,33.3512,33.3895,16516.0
2020-10-28 12:20:00,34.89,34.89,34.82,34.83,31178.0,33.3799,33.3799,33.3129,33.3225,31178.0
2020-10-28 12:30:00,34.83,34.84,34.68,34.7,8546.0,33.3225,33.3321,33.179,33.1981,8546.0
2020-10-28 12:40:00,34.67,34.67,34.56,34.57,15578.0,33.1694,33.1694,33.0642,33.0738,15578.0
2020-10-28 12:50:00,34.57,34.72,34.52,34.69,21694.0,33.0738,33.2173,33.0259,33.1886,21694.0
2020-10-28 13:00:00,34.69,34.72,34.64,34.64,14038.0,33.1886,33.2173,33.1407,33.1407,14038.0
2020-10-28 13:10:00,34.64,34.69,34.6,34.69,4291.0,33.1407,33.1886,33.1025,33.1886,4291.0
2020-10-28 13:20:00,34.68,34.72,34.63,34.72,12005.0,33.179,33.2173,33.1312,33.2173,12005.0
2020-10-28 13:30:00,34.71,34.79,34.65,34.77,18209.0,33.2077,33.2842,33.1503,33.2651,18209.0
2020-10-28 13:40:00,34.78,34.79,34.73,34.76,11562.0,33.2747,33.2842,33.2268,33.2555,11562.0
2020-10-28 13:50:00,34.76,34.82,34.74,34.81,9298.0,33.2555,33.3129,33.2364,33.3034,9298.0
2020-10-28 14:00:00,34.8,34.8,34.73,34.75,12670.0,33.2938,33.2938,33.2268,33.246,12670.0
2020-10-28 14:10:00,34.74,34.75,34.69,34.71,19391.0,33.2364,33.246,33.1886,33.2077,19391.0
2020-10-28 14:20:00,34.71,34.92,34.71,34.89,24530.0,33.2077,33.4086,33.2077,33.3799,24530.0
2020-10-28 14:30:00,34.87,34.91,34.79,34.8,20993.0,33.3608,33.399,33.2842,33.2938,20993.0
2020-10-28 14:40:00,34.79,34.83,34.75,34.77,30218.0,33.2842,33.3225,33.246,33.2651,30218.0
2020-10-28 14:50:00,34.78,34.85,34.69,34.82,20970.0,33.2747,33.3416,33.1886,33.3129,20970.0
2020-10-28 15:00:00,34.81,34.86,34.75,34.8,35802.0,33.3034,33.3512,33.246,33.2938,35802.0
2020-10-28 15:10:00,34.81,34.88,34.76,34.77,53781.0,33.3034,33.3703,33.2555,33.2651,53781.0
2020-10-28 15:20:00,34.76,34.92,34.73,34.88,19063.0,33.2555,33.4086,33.2268,33.3703,19063.0
2020-10-28 15:30:00,34.87,34.99,34.86,34.88,28413.0,33.3608,33.4756,33.3512,33.3703,28413.0
2020-10-28 15:40:00,34.89,34.96,34.83,34.85,33718.0,33.3799,33.4469,33.3225,33.3416,33718.0
2020-10-28 15:50:00,34.85,34.89,34.73,34.78,145245.0,33.3416,33.3799,33.2268,33.2747,145245.0
2020-10-29 09:30:00,34.76,34.85,34.23,34.27,29229.0,33.2555,33.3416,32.7485,32.7867,29229.0
2020-10-29 09:40:00,34.24,34.4,34.14,34.31,56659.0,32.758,32.9111,32.6624,32.825,56659.0
2020-10-29 09:50:00,34.31,34.67,34.29,34.6,34138.0,32.825,33.1694,32.8059,33.1025,34138.0
2020-10-29 10:00:00,34.58,34.66,34.45,34.47,28008.0,33.0833,33.1599,32.959,32.9781,28008.0
2020-10-29 10:10:00,34.46,34.49,34.14,34.47,103268.0,32.9685,32.9972,32.6624,32.9781,103268.0
2020-10-29 10:20:00,34.47,34.74,34.42,34.69,29926.0,32.9781,33.2364,32.9303,33.1886,29926.0
2020-10-29 10:30:00,34.67,34.75,34.62,34.75,23457.0,33.1694,33.246,33.1216,33.246,23457.0
2020-10-29 10:40:00,34.75,34.76,34.7,34.71,19411.0,33.246,33.2555,33.1981,33.2077,19411.0
2020-10-29 10:50:00,34.72,34.76,34.68,34.75,38050.0,33.2173,33.2555,33.179,33.246,38050.0
2020-10-29 11:00:00,34.74,34.74,34.57,34.58,15272.0,33.2364,33.2364,33.0738,33.0833,15272.0
2020-10-29 11:10:00,34.55,34.69,34.55,34.69,30239.0,33.0546,33.1886,33.0546,33.1886,30239.0
2020-10-29 11:20:00,34.69,34.72,34.57,34.57,32114.0,33.1886,33.2173,33.0738,33.0738,32114.0
2020-10-29 11:30:00,34.52,34.52,34.4,34.44,23878.0,33.0259,33.0259,32.9111,32.9494,23878.0
2020-10-29 11:40:00,34.44,34.44,34.32,34.35,31851.0,32.9494,32.9494,32.8346,32.8633,31851.0
2020-10-29 11:50:00,34.34,34.34,34.19,34.28,32221.0,32.8537,32.8537,32.7102,32.7963,32221.0
2020-10-29 12:00:00,34.3,34.33,34.23,34.26,18422.0,32.8155,32.8442,32.7485,32.7772,18422.0
2020-10-29 12:10:00,34.25,34.28,34.22,34.26,28189.0,32.7676,32.7963,32.7389,32.7772,28189.0
2020-10-29 12:20:00,34.26,34.31,34.23,34.27,32793.0,32.7772,32.825,32.7485,32.7867,32793.0
2020-10-29 12:30:00,34.27,34.32,34.24,34.3,83351.0,32.7867,32.8346,32.758,32.8155,83351.0
2020-10-29 12:40:00,34.3,34.38,34.27,34.29,90735.0,32.8155,32.892,32.7867,32.8059,90735.0
2020-10-29 12:50:00,34.28,34.31,34.22,34.27,49399.0,32.7963,32.825,32.7389,32.7867,49399.0
2020-10-29 13:00:00,34.27,34.28,34.15,34.16,18840.0,32.7867,32.7963,32.6719,32.6815,18840.0
2020-10-29 13:10:00,34.16,34.2,34.14,34.17,16295.0,32.6815,32.7198,32.6624,32.6911,16295.0
2020-10-29 13:20:00,34.18,34.29,34.17,34.29,24851.0,32.7006,32.8059,32.6911,32.8059,24851.0
2020-10-29 13:30:00,34.29,34.44,34.29,34.43,17846.0,32.8059,32.9494,32.8059,32.9398,17846.0
2020-10-29 13:40:00,34.45,34.55,34.45,34.54,11116.0,32.959,33.0546,32.959,33.0451,11116.0
2020-10-29 13:50:00,34.55,34.59,34.53,34.59,23526.0,33.0546,33.0929,33.0355,33.0929,23526.0
2020-10-29 14:00:00,34.59,34.75,34.56,34.74,14335.0,33.0929,33.246,33.0642,33.2364,14335.0
2020-10-29 14:10:00,34.75,34.84,34.72,34.84,22124.0,33.246,33.3321,33.2173,33.3321,22124.0
2020-10-29 14:20:00,34.83,34.84,34.77,34.81,10212.0,33.3225,33.3321,33.2651,33.3034,10212.0
2020-10-29 14:30:00,34.82,34.82,34.69,34.73,34997.0,33.3129,33.3129,33.1886,33.2268,34997.0
2020-10-29 14:40:00,34.74,34.79,34.61,34.67,60486.0,33.2364,33.2842,33.112,33.1694,60486.0
2020-10-29 14:50:00,34.65,34.83,34.65,34.77,86780.0,33.1503,33.3225,33.1503,33.2651,86780.0
2020-10-29 15:00:00,34.78,34.87,34.77,34.8,61673.0,33.2747,33.3608,33.2651,33.2938,61673.0
2020-10-29 15:10:00,34.81,34.81,34.64,34.73,61887.0,33.3034,33.3034,33.1407,33.2268,61887.0
2020-10-29 15:20:00,34.72,34.83,34.71,34.8,104590.0,33.2173,33.3225,33.2077,33.2938,104590.0
2020-10-29 15:30:00,34.8,34.89,34.79,34.84,89642.0,33.2938,33.3799,33.2842,33.3321,89642.0
2020-10-29 15:40:00,34.84,35.0,34.82,35.0,165953.0,33.3321,33.4852,33.3129,33.4852,165953.0
2020-10-29 15:50:00,34.99,35.02,34.75,34.75,468485.0,33.4756,33.5043,33.246,33.246,468485.0
2020-10-30 09:30:00,34.94,35.1,34.37,34.44,70439.0,33.4278,33.5808,32.8824,32.9494,70439.0
2020-10-30 09:40:00,34.52,34.57,34.4,34.43,17414.0,33.0259,33.0738,32.9111,32.9398,17414.0
2020-10-30 09:50:00,34.44,34.64,34.42,34.57,18052.0,32.9494,33.1407,32.9303,33.0738,18052.0
2020-10-30 10:00:00,34.62,34.8,34.56,34.75,48516.0,33.1216,33.2938,33.0642,33.246,48516.0
2020-10-30 10:10:00,34.75,34.8,34.64,34.78,53404.0,33.246,33.2938,33.1407,33.2747,53404.0
2020-10-30 10:20:00,34.77,34.77,34.15,34.22,60067.0,33.2651,33.2651,32.6719,32.7389,60067.0
2020-10-30 10:30:00,34.19,34.27,34.03,34.15,68671.0,32.7102,32.7867,32.5571,32.6719,68671.0
2020-10-30 10:40:00,34.15,34.15,33.79,33.85,48074.0,32.6719,32.6719,32.3275,32.3849,48074.0
2020-10-30 10:50:00,33.84,33.99,33.81,33.82,48613.0,32.3754,32.5189,32.3467,32.3562,48613.0
2020-10-30 11:00:00,33.84,33.93,33.76,33.76,59031.0,32.3754,32.4615,32.2988,32.2988,59031.0
2020-10-30 11:10:00,33.76,33.96,33.76,33.83,46567.0,32.2988,32.4902,32.2988,32.3658,46567.0
2020-10-30 11:20:00,33.82,34.16,33.81,34.08,58968.0,32.3562,32.6815,32.3467,32.605,58968.0
2020-10-30 11:30:00,34.13,34.2,34.01,34.14,22008.0,32.6528,32.7198,32.538,32.6624,22008.0
2020-10-30 11:40:00,34.12,34.12,34.01,34.04,19304.0,32.6432,32.6432,32.538,32.5667,19304.0
2020-10-30 11:50:00,34.1,34.11,34.0,34.07,57621.0,32.6241,32.6337,32.5284,32.5954,57621.0
2020-10-30 12:00:00,34.07,34.19,34.05,34.17,14439.0,32.5954,32.7102,32.5763,32.6911,14439.0
2020-10-30 12:10:00,34.17,34.23,34.03,34.21,50719.0,32.6911,32.7485,32.5571,32.7293,50719.0
2020-10-30 12:20:00,34.21,34.21,34.13,34.16,13668.0,32.7293,32.7293,32.6528,32.6815,13668.0
2020-10-30 12:30:00,34.16,34.18,34.09,34.15,22195.0,32.6815,32.7006,32.6145,32.6719,22195.0
2020-10-30 12:40:00,34.17,34.3,34.15,34.29,26560.0,32.6911,32.8155,32.6719,32.8059,26560.0
2020-10-30 12:50:00,34.27,34.3,34.19,34.22,30766.0,32.7867,32.8155,32.7102,32.7389,30766.0
2020-10-30 13:00:00,34.21,34.28,34.17,34.23,29169.0,32.7293,32.7963,32.6911,32.7485,29169.0
2020-10-30 13:10:00,34.22,34.22,34.05,34.1,15663.0,32.7389,32.7389,32.5763,32.6241,15663.0
2020-10-30 13:20:00,34.09,34.12,34.02,34.1,39057.0,32.6145,32.6432,32.5476,32.6241,39057.0
2020-10-30 13:30:00,34.1,34.1,33.86,33.93,26385.0,32.6241,32.6241,32.3945,32.4615,26385.0
2020-10-30 13:40:00,33.94,34.1,33.92,34.1,20280.0,32.471,32.6241,32.4519,32.6241,20280.0
2020-10-30 13:50:00,34.1,34.1,33.96,33.96,28313.0,32.6241,32.6241,32.4902,32.4902,28313.0
2020-10-30 14:00:00,33.98,34.16,33.98,34.06,29234.0,32.5093,32.6815,32.5093,32.5858,29234.0
2020-10-30 14:10:00,34.06,34.07,33.93,34.01,15666.0,32.5858,32.5954,32.4615,32.538,15666.0
2020-10-30 14:20:00,34.0,34.02,33.82,33.86,24088.0,32.5284,32.5476,32.3562,32.3945,24088.0
2020-10-30 14:30:00,33.82,33.88,33.73,33.87,53778.0,32.3562,32.4136,32.2701,32.4041,53778.0
2020-10-30 14:40:00,33.87,33.88,33.69,33.74,40573.0,32.4041,32.4136,32.2319,32.2797,40573.0
2020-10-30 14:50:00,33.72,33.92,33.65,33.84,39678.0,32.2606,32.4519,32.1936,32.3754,39678.0
2020-10-30 15:00:00,33.85,33.89,33.73,33.77,26454.0,32.3849,32.4232,32.2701,32.3084,26454.0
2020-10-30 15:10:00,33.76,33.95,33.76,33.9,42062.0,32.2988,32.4806,32.2988,32.4328,42062.0
2020-10-30 15:20:00,33.88,33.99,33.86,33.96,42878.0,32.4136,32.5189,32.3945,32.4902,42878.0
2020-10-30 15:30:00,33.94,33.94,33.79,33.9,44287.0,32.471,32.471,32.3275,32.4328,44287.0
2020-10-30 15:40:00,33.91,34.06,33.87,33.94,53430.0,32.4423,32.5858,32.4041,32.471,53430.0
2020-10-30 15:50:00,33.95,34.18,33.94,34.16,265736.0,32.4806,32.7006,32.471,32.6815,265736.0
2020-11-02 09:30:00,34.8,34.91,34.53,34.74,62876.0,33.2938,33.399,33.0355,33.2364,62876.0
2020-11-02 09:40:00,34.73,34.95,34.55,34.94,42677.0,33.2268,33.4373,33.0546,33.4278,42677.0
2020-11-02 09:50:00,34.95,35.12,34.89,35.12,27401.0,33.4373,33.6,33.3799,33.6,27401.0
2020-11-02 10:00:00,35.15,35.39,35.15,35.33,46670.0,33.6287,33.8583,33.6287,33.8009,46670.0
2020-11-02 10:10:00,35.38,35.52,35.31,35.44,35598.0,33.8487,33.9826,33.7817,33.9061,35598.0
2020-11-02 10:20:00,35.44,35.48,35.38,35.4,26715.0,33.9061,33.9444,33.8487,33.8678,26715.0
2020-11-02 10:30:00,35.37,35.42,35.29,35.33,52729.0,33.8391,33.887,33.7626,33.8009,52729.0
2020-11-02 10:40:00,35.34,35.39,35.27,35.39,40133.0,33.8104,33.8583,33.7435,33.8583,40133.0
2020-11-02 10:50:00,35.4,35.58,35.38,35.52,43982.0,33.8678,34.0401,33.8487,33.9826,43982.0
2020-11-02 11:00:00,35.47,35.6,35.47,35.6,21541.0,33.9348,34.0592,33.9348,34.0592,21541.0
2020-11-02 11:10:00,35.59,35.61,35.45,35.49,32350.0,34.0496,34.0688,33.9157,33.9539,32350.0
2020-11-02 11:20:00,35.5,35.52,35.43,35.49,35257.0,33.9635,33.9826,33.8965,33.9539,35257.0
2020-11-02 11:30:00,35.51,35.51,35.35,35.36,22829.0,33.9731,33.9731,33.82,33.8296,22829.0
2020-11-02 11:40:00,35.37,35.47,35.33,35.4,29379.0,33.8391,33.9348,33.8009,33.8678,29379.0
2020-11-02 11:50:00,35.38,35.41,35.35,35.38,21850.0,33.8487,33.8774,33.82,33.8487,21850.0
2020-11-02 12:00:00,35.37,35.44,35.35,35.38,24769.0,33.8391,33.9061,33.82,33.8487,24769.0
2020-11-02 12:10:00,35.39,35.49,35.37,35.48,29401.0,33.8583,33.9539,33.8391,33.9444,29401.0
2020-11-02 12:20:00,35.47,35.51,35.42,35.51,23949.0,33.9348,33.9731,33.887,33.9731,23949.0
2020-11-02 12:30:00,35.5,35.53,35.34,35.35,25876.0,33.9635,33.9922,33.8104,33.82,25876.0
2020-11-02 12:40:00,35.32,35.32,35.21,35.24,37839.0,33.7913,33.7913,33.6861,33.7148,37839.0
2020-11-02 12:50:00,35.24,35.36,35.24,35.32,31788.0,33.7148,33.8296,33.7148,33.7913,31788.0
2020-11-02 13:00:00,35.33,35.34,35.04,35.09,72702.0,33.8009,33.8104,33.5234,33.5713,72702.0
2020-11-02 13:10:00,35.08,35.08,34.95,34.99,23796.0,33.5617,33.5617,33.4373,33.4756,23796.0
2020-11-02 13:20:00,34.99,35.03,34.95,35.01,10747.0,33.4756,33.5139,33.4373,33.4947,10747.0
2020-11-02 13:30:00,35.0,35.02,34.93,34.97,16600.0,33.4852,33.5043,33.4182,33.4565,16600.0
2020-11-02 13:40:00,34.97,35.0,34.94,34.98,12749.0,33.4565,33.4852,33.4278,33.466,12749.0
2020-11-02 13:50:00,34.96,34.98,34.87,34.91,12318.0,33.4469,33.466,33.3608,33.399,12318.0
2020-11-02 14:00:00,34.88,34.91,34.83,34.9,14439.0,33.3703,33.399,33.3225,33.3895,14439.0
2020-11-02 14:10:00,34.9,35.03,34.86,35.0,32191.0,33.3895,33.5139,33.3512,33.4852,32191.0
2020-11-02 14:20:00,35.0,35.18,34.99,35.18,17098.0,33.4852,33.6574,33.4756,33.6574,17098.0
2020-11-02 14:30:00,35.18,35.24,35.14,35.14,19396.0,33.6574,33.7148,33.6191,33.6191,19396.0
2020-11-02 14:40:00,35.14,35.2,35.1,35.1,20592.0,33.6191,33.6765,33.5808,33.5808,20592.0
2020-11-02 14:50:00,35.1,35.13,35.01,35.07,14468.0,33.5808,33.6095,33.4947,33.5521,14468.0
2020-11-02 15:00:00,35.09,35.16,35.04,35.05,19386.0,33.5713,33.6382,33.5234,33.533,19386.0
2020-11-02 15:10:00,35.04,35.14,35.03,35.1,21035.0,33.5234,33.6191,33.5139,33.5808,21035.0
2020-11-02 15:20:00,35.11,35.15,35.02,35.06,53695.0,33.5904,33.6287,33.5043,33.5426,53695.0
2020-11-02 15:30:00,35.08,35.1,34.96,34.99,33972.0,33.5617,33.5808,33.4469,33.4756,33972.0
2020-11-02 15:40:00,34.99,35.02,34.92,35.01,49398.0,33.4756,33.5043,33.4086,33.4947,49398.0
2020-11-02 15:50:00,35.01,35.06,34.92,35.06,215194.0,33.4947,33.5426,33.4086,33.5426,215194.0
2020-11-03 09:30:00,34.16,34.68,33.8,34.54,555580.0,32.6815,33.179,32.3371,33.0451,555580.0
2020-11-03 09:40:00,34.57,34.59,34.28,34.59,287325.0,33.0738,33.0929,32.7963,33.0929,287325.0
2020-11-03 09:50:00,34.59,34.85,34.57,34.83,57614.0,33.0929,33.3416,33.0738,33.3225,57614.0
2020-11-03 10:00:00,34.8,34.99,34.72,34.73,226593.0,33.2938,33.4756,33.2173,33.2268,226593.0
2020-11-03 10:10:00,34.69,34.77,34.62,34.74,97210.0,33.1886,33.2651,33.1216,33.2364,97210.0
2020-11-03 10:20:00,34.73,34.78,34.72,34.75,159427.0,33.2268,33.2747,33.2173,33.246,159427.0
2020-11-03 10:30:00,34.76,34.78,34.62,34.66,217405.0,33.2555,33.2747,33.1216,33.1599,217405.0
2020-11-03 10:40:00,34.66,34.81,34.54,34.77,54845.0,33.1599,33.3034,33.0451,33.2651,54845.0
2020-11-03 10:50:00,34.8,34.86,34.77,34.86,27392.0,33.2938,33.3512,33.2651,33.3512,27392.0
2020-11-03 11:00:00,34.87,34.91,34.76,34.86,121032.0,33.3608,33.399,33.2555,33.3512,121032.0
2020-11-03 11:10:00,34.85,34.9,34.85,34.87,42074.0,33.3416,33.3895,33.3416,33.3608,42074.0
2020-11-03 11:20:00,34.87,34.89,34.75,34.85,73704.0,33.3608,33.3799,33.246,33.3416,73704.0
2020-11-03 11:30:00,34.85,34.92,34.83,34.92,46562.0,33.3416,33.4086,33.3225,33.4086,46562.0
2020-11-03 11:40:00,34.92,34.92,34.82,34.86,37546.0,33.4086,33.4086,33.3129,33.3512,37546.0
2020-11-03 11:50:00,34.87,34.89,34.79,34.79,19674.0,33.3608,33.3799,33.2842,33.2842,19674.0
2020-11-03 12:00:00,34.8,34.84,34.76,34.77,33766.0,33.2938,33.3321,33.2555,33.2651,33766.0
2020-11-03 12:10:00,34.77,34.8,34.76,34.77,40415.0,33.2651,33.2938,33.2555,33.2651,40415.0
2020-11-03 12:20:00,34.77,34.85,34.77,34.84,44058.0,33.2651,33.3416,33.2651,33.3321,44058.0
2020-11-03 12:30:00,34.84,34.89,34.83,34.87,40526.0,33.3321,33.3799,33.3225,33.3608,40526.0
2020-11-03 12:40:00,34.86,34.88,34.83,34.87,36510.0,33.3512,33.3703,33.3225,33.3608,36510.0
2020-11-03 12:50:00,34.88,34.88,34.78,34.79,40645.0,33.3703,33.3703,33.2747,33.2842,40645.0
2020-11-03 13:00:00,34.79,34.86,34.75,34.77,67168.0,33.2842,33.3512,33.246,33.2651,67168.0
2020-11-03 13:10:00,34.78,34.81,34.72,34.72,80145.0,33.2747,33.3034,33.2173,33.2173,80145.0
2020-11-03 13:20:00,34.72,34.75,34.67,34.74,47870.0,33.2173,33.246,33.1694,33.2364,47870.0
2020-11-03 13:30:00,34.74,34.81,34.74,34.77,77094.0,33.2364,33.3034,33.2364,33.2651,77094.0
2020-11-03 13:40:00,34.76,34.76,34.66,34.68,50409.0,33.2555,33.2555,33.1599,33.179,50409.0
2020-11-03 13:50:00,34.68,34.76,34.63,34.75,28945.0,33.179,33.2555,33.1312,33.246,28945.0
2020-11-03 14:00:00,34.74,34.86,34.73,34.81,78726.0,33.2364,33.3512,33.2268,33.3034,78726.0
2020-11-03 14:10:00,34.82,34.87,34.8,34.86,35058.0,33.3129,33.3608,33.2938,33.3512,35058.0
2020-11-03 14:20:00,34.86,34.88,34.8,34.82,26840.0,33.3512,33.3703,33.2938,33.3129,26840.0
2020-11-03 14:30:00,34.82,34.93,34.81,34.91,34562.0,33.3129,33.4182,33.3034,33.399,34562.0
2020-11-03 14:40:00,34.91,34.93,34.85,34.87,98718.0,33.399,33.4182,33.3416,33.3608,98718.0
2020-11-03 14:50:00,34.87,34.88,34.76,34.79,89797.0,33.3608,33.3703,33.2555,33.2842,89797.0
2020-11-03 15:00:00,34.78,34.79,34.69,34.69,48679.0,33.2747,33.2842,33.1886,33.1886,48679.0
2020-11-03 15:10:00,34.7,34.82,34.69,34.82,56597.0,33.1981,33.3129,33.1886,33.3129,56597.0
2020-11-03 15:20:00,34.82,34.85,34.72,34.85,63360.0,33.3129,33.3416,33.2173,33.3416,63360.0
2020-11-03 15:30:00,34.85,34.94,34.83,34.89,102930.0,33.3416,33.4278,33.3225,33.3799,102930.0
2020-11-03 15:40:00,34.9,34.94,34.85,34.87,96244.0,33.3895,33.4278,33.3416,33.3608,96244.0
2020-11-03 15:50:00,34.87,34.96,34.82,34.89,326948.0,33.3608,33.4469,33.3129,33.3799,326948.0
2020-11-04 09:30:00,35.42,36.23,35.32,36.16,196866.0,33.887,34.6619,33.7913,34.5949,196866.0
2020-11-04 09:40:00,36.17,36.88,36.13,36.86,174239.0,34.6045,35.2838,34.5662,35.2647,174239.0
2020-11-04 09:50:00,36.88,37.22,36.71,37.22,215700.0,35.2838,35.6091,35.1211,35.6091,215700.0
2020-11-04 10:00:00,37.21,37.7,37.19,37.62,380020.0,35.5995,36.0683,35.5804,35.9918,380020.0
2020-11-04 10:10:00,37.65,37.65,37.33,37.35,156265.0,36.0205,36.0205,35.7143,35.7334,156265.0
2020-11-04 10:20:00,37.34,37.65,37.23,37.33,215552.0,35.7239,36.0205,35.6186,35.7143,215552.0
2020-11-04 10:30:00,37.33,37.42,37.21,37.21,76801.0,35.7143,35.8004,35.5995,35.5995,76801.0
2020-11-04 10:40:00,37.2,37.48,37.16,37.46,75177.0,35.5899,35.8578,35.5517,35.8387,75177.0
2020-11-04 10:50:00,37.46,37.65,37.45,37.59,117942.0,35.8387,36.0205,35.8291,35.9631,117942.0
2020-11-04 11:00:00,37.57,37.68,37.42,37.46,84422.0,35.9439,36.0492,35.8004,35.8387,84422.0
2020-11-04 11:10:00,37.44,37.52,37.37,37.52,66544.0,35.8195,35.8961,35.7526,35.8961,66544.0
2020-11-04 11:20:00,37.53,37.59,37.32,37.52,88914.0,35.9057,35.9631,35.7047,35.8961,88914.0
2020-11-04 11:30:00,37.54,37.57,37.26,37.3,76424.0,35.9152,35.9439,35.6473,35.6856,76424.0
2020-11-04 11:40:00,37.32,37.34,37.13,37.2,109574.0,35.7047,35.7239,35.523,35.5899,109574.0
2020-11-04 11:50:00,37.21,37.22,36.99,37.02,148123.0,35.5995,35.6091,35.389,35.4177,148123.0
2020-11-04 12:00:00,37.03,37.11,36.94,36.99,116648.0,35.4273,35.5038,35.3412,35.389,116648.0
2020-11-04 12:10:00,36.99,37.13,36.96,37.11,72717.0,35.389,35.523,35.3603,35.5038,72717.0
2020-11-04 12:20:00,37.12,37.19,37.1,37.11,42858.0,35.5134,35.5804,35.4943,35.5038,42858.0
2020-11-04 12:30:00,37.11,37.23,37.09,37.14,37760.0,35.5038,35.6186,35.4847,35.5325,37760.0
2020-11-04 12:40:00,37.14,37.26,37.11,37.25,24843.0,35.5325,35.6473,35.5038,35.6378,24843.0
2020-11-04 12:50:00,37.27,37.27,37.16,37.23,21256.0,35.6569,35.6569,35.5517,35.6186,21256.0
2020-11-04 13:00:00,37.24,37.25,37.12,37.16,49932.0,35.6282,35.6378,35.5134,35.5517,49932.0
2020-11-04 13:10:00,37.19,37.25,37.19,37.21,24024.0,35.5804,35.6378,35.5804,35.5995,24024.0
2020-11-04 13:20:00,37.2,37.27,37.18,37.25,52711.0,35.5899,35.6569,35.5708,35.6378,52711.0
2020-11-04 13:30:00,37.24,37.28,37.21,37.22,38340.0,35.6282,35.6665,35.5995,35.6091,38340.0
2020-11-04 13:40:00,37.2,37.21,37.03,37.04,40433.0,35.5899,35.5995,35.4273,35.4369,40433.0
2020-11-04 13:50:00,37.04,37.13,37.01,37.1,59043.0,35.4369,35.523,35.4082,35.4943,59043.0
2020-11-04 14:00:00,37.08,37.12,37.01,37.03,28839.0,35.4751,35.5134,35.4082,35.4273,28839.0
2020-11-04 14:10:00,37.05,37.11,36.97,37.07,41441.0,35.4464,35.5038,35.3699,35.4656,41441.0
2020-11-04 14:20:00,37.04,37.12,37.01,37.01,28607.0,35.4369,35.5134,35.4082,35.4082,28607.0
2020-11-04 14:30:00,37.02,37.13,37.0,37.11,33606.0,35.4177,35.523,35.3986,35.5038,33606.0
2020-11-04 14:40:00,37.11,37.2,37.05,37.19,19569.0,35.5038,35.5899,35.4464,35.5804,19569.0
2020-11-04 14:50:00,37.19,37.21,36.98,37.13,96234.0,35.5804,35.5995,35.3795,35.523,96234.0
2020-11-04 15:00:00,37.14,37.16,36.98,37.01,55397.0,35.5325,35.5517,35.3795,35.4082,55397.0
2020-11-04 15:10:00,37.0,37.01,36.92,36.93,48280.0,35.3986,35.4082,35.3221,35.3316,48280.0
2020-11-04 15:20:00,36.94,37.0,36.91,36.94,55409.0,35.3412,35.3986,35.3125,35.3412,55409.0
2020-11-04 15:30:00,36.96,37.2,36.96,37.11,72380.0,35.3603,35.5899,35.3603,35.5038,72380.0
2020-11-04 15:40:00,37.09,37.22,37.07,37.19,179657.0,35.4847,35.6091,35.4656,35.5804,179657.0
2020-11-04 15:50:00,37.18,37.36,37.14,37.14,517307.0,35.5708,35.743,35.5325,35.5325,517307.0
2020-11-05 09:30:00,37.56,38.47,37.37,38.47,371750.0,35.9344,36.805,35.7526,36.805,371750.0
2020-11-05 09:40:00,38.47,38.7,38.24,38.69,291044.0,36.805,37.025,36.5849,37.0154,291044.0
2020-11-05 09:50:00,38.71,38.95,38.63,38.88,215474.0,37.0346,37.2642,36.958,37.1972,215474.0
2020-11-05 10:00:00,38.85,39.34,38.84,39.22,209206.0,37.1685,37.6373,37.159,37.5225,209206.0
2020-11-05 10:10:00,39.2,39.28,39.05,39.22,136109.0,37.5034,37.5799,37.3599,37.5225,136109.0
2020-11-05 10:20:00,39.22,39.22,38.85,38.87,95803.0,37.5225,37.5225,37.1685,37.1877,95803.0
2020-11-05 10:30:00,38.89,38.91,38.63,38.65,72657.0,37.2068,37.2259,36.958,36.9772,72657.0
2020-11-05 10:40:00,38.63,38.72,38.56,38.57,30886.0,36.958,37.0441,36.8911,36.9006,30886.0
2020-11-05 10:50:00,38.57,38.61,38.49,38.53,71672.0,36.9006,36.9389,36.8241,36.8624,71672.0
2020-11-05 11:00:00,38.53,38.55,38.43,38.49,28238.0,36.8624,36.8815,36.7667,36.8241,28238.0
2020-11-05 11:10:00,38.49,38.51,38.42,38.49,126660.0,36.8241,36.8432,36.7571,36.8241,126660.0
2020-11-05 11:20:00,38.48,38.48,38.28,38.31,40524.0,36.8145,36.8145,36.6232,36.6519,40524.0
2020-11-05 11:30:00,38.31,38.33,38.08,38.15,134747.0,36.6519,36.671,36.4318,36.4988,134747.0
2020-11-05 11:40:00,38.13,38.25,37.94,38.25,55654.0,36.4797,36.5945,36.2979,36.5945,55654.0
2020-11-05 11:50:00,38.26,38.26,38.13,38.17,57958.0,36.6041,36.6041,36.4797,36.518,57958.0
2020-11-05 12:00:00,38.18,38.18,37.93,38.02,47154.0,36.5275,36.5275,36.2883,36.3744,47154.0
2020-11-05 12:10:00,38.02,38.03,37.9,37.93,19545.0,36.3744,36.384,36.2596,36.2883,19545.0
2020-11-05 12:20:00,37.92,37.94,37.84,37.9,20688.0,36.2788,36.2979,36.2022,36.2596,20688.0
2020-11-05 12:30:00,37.9,37.94,37.86,37.91,27348.0,36.2596,36.2979,36.2214,36.2692,27348.0
2020-11-05 12:40:00,37.92,38.0,37.9,37.93,22738.0,36.2788,36.3553,36.2596,36.2883,22738.0
2020-11-05 12:50:00,37.95,37.97,37.89,37.9,18121.0,36.3075,36.3266,36.2501,36.2596,18121.0
2020-11-05 13:00:00,37.91,38.1,37.91,38.08,36098.0,36.2692,36.451,36.2692,36.4318,36098.0
2020-11-05 13:10:00,38.08,38.27,38.08,38.18,148584.0,36.4318,36.6136,36.4318,36.5275,148584.0
2020-11-05 13:20:00,38.17,38.24,38.05,38.21,45754.0,36.518,36.5849,36.4031,36.5562,45754.0
2020-11-05 13:30:00,38.22,38.29,38.2,38.24,29203.0,36.5658,36.6328,36.5467,36.5849,29203.0
2020-11-05 13:40:00,38.25,38.26,38.15,38.18,51834.0,36.5945,36.6041,36.4988,36.5275,51834.0
2020-11-05 13:50:00,38.18,38.22,38.15,38.19,26436.0,36.5275,36.5658,36.4988,36.5371,26436.0
2020-11-05 14:00:00,38.19,38.25,38.15,38.15,38696.0,36.5371,36.5945,36.4988,36.4988,38696.0
2020-11-05 14:10:00,38.16,38.24,38.15,38.17,51873.0,36.5084,36.5849,36.4988,36.518,51873.0
2020-11-05 14:20:00,38.16,38.25,38.15,38.24,37379.0,36.5084,36.5945,36.4988,36.5849,37379.0
2020-11-05 14:30:00,38.24,38.28,38.15,38.17,69386.0,36.5849,36.6232,36.4988,36.518,69386.0
2020-11-05 14:40:00,38.17,38.25,38.11,38.23,50413.0,36.518,36.5945,36.4605,36.5754,50413.0
2020-11-05 14:50:00,38.22,38.27,38.15,38.25,34158.0,36.5658,36.6136,36.4988,36.5945,34158.0
2020-11-05 15:00:00,38.25,38.27,38.19,38.21,34850.0,36.5945,36.6136,36.5371,36.5562,34850.0
2020-11-05 15:10:00,38.22,38.26,38.19,38.23,49729.0,36.5658,36.6041,36.5371,36.5754,49729.0
2020-11-05 15:20:00,38.23,38.26,38.19,38.24,49888.0,36.5754,36.6041,36.5371,36.5849,49888.0
2020-11-05 15:30:00,38.25,38.28,38.13,38.16,114224.0,36.5945,36.6232,36.4797,36.5084,114224.0
2020-11-05 15:40:00,38.16,38.22,38.14,38.19,77351.0,36.5084,36.5658,36.4893,36.5371,77351.0
2020-11-05 15:50:00,38.19,38.3,38.15,38.2,251943.0,36.5371,36.6423,36.4988,36.5467,251943.0
2020-11-06 09:30:00,38.1,38.36,37.84,37.84,114117.0,36.451,36.6997,36.2022,36.2022,114117.0
2020-11-06 09:40:00,37.77,37.81,37.56,37.71,42270.0,36.1353,36.1735,35.9344,36.0779,42270.0
2020-11-06 09:50:00,37.66,37.7,37.49,37.68,43167.0,36.03,36.0683,35.8674,36.0492,43167.0
2020-11-06 10:00:00,37.66,37.69,37.49,37.5,84479.0,36.03,36.0587,35.8674,35.877,84479.0
2020-11-06 10:10:00,37.5,37.7,37.47,37.69,61790.0,35.877,36.0683,35.8482,36.0587,61790.0
2020-11-06 10:20:00,37.69,37.77,37.67,37.76,60771.0,36.0587,36.1353,36.0396,36.1257,60771.0
2020-11-06 10:30:00,37.75,37.77,37.71,37.74,37239.0,36.1161,36.1353,36.0779,36.1066,37239.0
2020-11-06 10:40:00,37.74,37.9,37.73,37.9,21727.0,36.1066,36.2596,36.097,36.2596,21727.0
2020-11-06 10:50:00,37.9,38.03,37.83,37.87,35452.0,36.2596,36.384,36.1927,36.2309,35452.0
2020-11-06 11:00:00,37.86,38.1,37.85,38.1,19620.0,36.2214,36.451,36.2118,36.451,19620.0
2020-11-06 11:10:00,38.09,38.09,37.97,38.05,20442.0,36.4414,36.4414,36.3266,36.4031,20442.0
2020-11-06 11:20:00,38.04,38.1,37.98,38.0,23538.0,36.3936,36.451,36.3362,36.3553,23538.0
2020-11-06 11:30:00,38.03,38.07,37.99,38.05,41525.0,36.384,36.4223,36.3457,36.4031,41525.0
2020-11-06 11:40:00,38.04,38.17,38.04,38.08,25333.0,36.3936,36.518,36.3936,36.4318,25333.0
2020-11-06 11:50:00,38.09,38.13,38.01,38.1,27002.0,36.4414,36.4797,36.3649,36.451,27002.0
2020-11-06 12:00:00,38.11,38.29,38.09,38.23,83551.0,36.4605,36.6328,36.4414,36.5754,83551.0
2020-11-06 12:10:00,38.24,38.25,38.14,38.19,15279.0,36.5849,36.5945,36.4893,36.5371,15279.0
2020-11-06 12:20:00,38.18,38.21,38.15,38.18,34067.0,36.5275,36.5562,36.4988,36.5275,34067.0
2020-11-06 12:30:00,38.18,38.24,38.14,38.14,13643.0,36.5275,36.5849,36.4893,36.4893,13643.0
2020-11-06 12:40:00,38.15,38.16,38.1,38.15,11060.0,36.4988,36.5084,36.451,36.4988,11060.0
2020-11-06 12:50:00,38.16,38.16,38.02,38.08,28522.0,36.5084,36.5084,36.3744,36.4318,28522.0
2020-11-06 13:00:00,38.08,38.22,38.08,38.21,5709.0,36.4318,36.5658,36.4318,36.5562,5709.0
2020-11-06 13:10:00,38.2,38.37,38.2,38.35,54174.0,36.5467,36.7093,36.5467,36.6902,54174.0
2020-11-06 13:20:00,38.35,38.35,38.31,38.34,7259.0,36.6902,36.6902,36.6519,36.6806,7259.0
2020-11-06 13:30:00,38.33,38.47,38.31,38.41,37010.0,36.671,36.805,36.6519,36.7476,37010.0
2020-11-06 13:40:00,38.4,38.49,38.4,38.46,39714.0,36.738,36.8241,36.738,36.7954,39714.0
2020-11-06 13:50:00,38.47,38.49,38.41,38.41,36263.0,36.805,36.8241,36.7476,36.7476,36263.0
2020-11-06 14:00:00,38.41,38.44,38.38,38.41,14952.0,36.7476,36.7763,36.7189,36.7476,14952.0
2020-11-06 14:10:00,38.41,38.41,38.34,38.35,14755.0,36.7476,36.7476,36.6806,36.6902,14755.0
2020-11-06 14:20:00,38.34,38.34,38.25,38.27,18714.0,36.6806,36.6806,36.5945,36.6136,18714.0
2020-11-06 14:30:00,38.27,38.29,38.21,38.24,31157.0,36.6136,36.6328,36.5562,36.5849,31157.0
2020-11-06 14:40:00,38.25,38.27,38.18,38.2,11940.0,36.5945,36.6136,36.5275,36.5467,11940.0
2020-11-06 14:50:00,38.2,38.24,38.14,38.18,22247.0,36.5467,36.5849,36.4893,36.5275,22247.0
2020-11-06 15:00:00,38.17,38.17,38.1,38.14,15545.0,36.518,36.518,36.451,36.4893,15545.0
2020-11-06 15:10:00,38.12,38.15,38.09,38.11,28679.0,36.4701,36.4988,36.4414,36.4605,28679.0
2020-11-06 15:20:00,38.11,38.14,38.09,38.11,22277.0,36.4605,36.4893,36.4414,36.4605,22277.0
2020-11-06 15:30:00,38.1,38.18,38.1,38.17,31902.0,36.451,36.5275,36.451,36.518,31902.0
2020-11-06 15:40:00,38.17,38.3,38.16,38.29,32552.0,36.518,36.6423,36.5084,36.6328,32552.0
2020-11-06 15:50:00,38.29,38.36,38.14,38.23,173292.0,36.6328,36.6997,36.4893,36.5754,173292.0
2020-11-09 09:30:00,39.65,39.8,39.1,39.32,120993.0,37.9339,38.0774,37.4077,37.6182,120993.0
2020-11-09 09:40:00,39.33,39.37,39.02,39.09,158366.0,37.6277,37.666,37.3312,37.3981,158366.0
2020-11-09 09:50:00,39.1,39.19,38.55,38.62,75448.0,37.4077,37.4938,36.8815,36.9485,75448.0
2020-11-09 10:00:00,38.63,38.84,38.52,38.67,114557.0,36.958,37.159,36.8528,36.9963,114557.0
2020-11-09 10:10:00,38.71,39.04,38.65,39.03,65100.0,37.0346,37.3503,36.9772,37.3407,65100.0
2020-11-09 10:20:00,39.05,39.31,38.95,39.13,141321.0,37.3599,37.6086,37.2642,37.4364,141321.0
2020-11-09 10:30:00,39.11,39.27,38.93,38.96,176222.0,37.4173,37.5703,37.2451,37.2738,176222.0
2020-11-09 10:40:00,38.97,39.04,38.53,38.57,72262.0,37.2833,37.3503,36.8624,36.9006,72262.0
2020-11-09 10:50:00,38.57,38.79,38.57,38.78,27214.0,36.9006,37.1111,36.9006,37.1016,27214.0
2020-11-09 11:00:00,38.77,38.82,38.63,38.81,36200.0,37.092,37.1398,36.958,37.1303,36200.0
2020-11-09 11:10:00,38.83,38.87,38.65,38.73,21716.0,37.1494,37.1877,36.9772,37.0537,21716.0
2020-11-09 11:20:00,38.73,38.85,38.69,38.81,24945.0,37.0537,37.1685,37.0154,37.1303,24945.0
2020-11-09 11:30:00,38.78,38.84,38.71,38.8,56807.0,37.1016,37.159,37.0346,37.1207,56807.0
2020-11-09 11:40:00,38.8,38.94,38.74,38.84,22802.0,37.1207,37.2546,37.0633,37.159,22802.0
2020-11-09 11:50:00,38.86,38.87,38.76,38.77,31907.0,37.1781,37.1877,37.0824,37.092,31907.0
2020-11-09 12:00:00,38.77,38.83,38.75,38.8,30819.0,37.092,37.1494,37.0728,37.1207,30819.0
2020-11-09 12:10:00,38.77,38.9,38.72,38.77,20920.0,37.092,37.2164,37.0441,37.092,20920.0
2020-11-09 12:20:00,38.77,38.95,38.77,38.95,28756.0,37.092,37.2642,37.092,37.2642,28756.0
2020-11-09 12:30:00,38.94,39.11,38.88,39.09,121877.0,37.2546,37.4173,37.1972,37.3981,121877.0
2020-11-09 12:40:00,39.06,39.19,39.05,39.06,15688.0,37.3694,37.4938,37.3599,37.3694,15688.0
2020-11-09 12:50:00,39.06,39.1,38.97,39.05,74777.0,37.3694,37.4077,37.2833,37.3599,74777.0
2020-11-09 13:00:00,39.06,39.09,38.92,38.98,17777.0,37.3694,37.3981,37.2355,37.2929,17777.0
2020-11-09 13:10:00,38.95,39.02,38.93,38.93,19250.0,37.2642,37.3312,37.2451,37.2451,19250.0
2020-11-09 13:20:00,38.93,38.93,38.7,38.71,50632.0,37.2451,37.2451,37.025,37.0346,50632.0
2020-11-09 13:30:00,38.71,38.8,38.69,38.71,38309.0,37.0346,37.1207,37.0154,37.0346,38309.0
2020-11-09 13:40:00,38.71,38.77,38.65,38.75,17987.0,37.0346,37.092,36.9772,37.0728,17987.0
2020-11-09 13:50:00,38.76,38.82,38.64,38.7,18187.0,37.0824,37.1398,36.9676,37.025,18187.0
2020-11-09 14:00:00,38.71,38.72,38.46,38.46,56498.0,37.0346,37.0441,36.7954,36.7954,56498.0
2020-11-09 14:10:00,38.46,38.57,38.42,38.54,26647.0,36.7954,36.9006,36.7571,36.8719,26647.0
2020-11-09 14:20:00,38.53,38.53,38.4,38.48,22794.0,36.8624,36.8624,36.738,36.8145,22794.0
2020-11-09 14:30:00,38.46,38.49,38.36,38.39,32505.0,36.7954,36.8241,36.6997,36.7284,32505.0
2020-11-09 14:40:00,38.39,38.47,38.37,38.47,65350.0,36.7284,36.805,36.7093,36.805,65350.0
2020-11-09 14:50:00,38.46,38.51,38.36,38.5,53820.0,36.7954,36.8432,36.6997,36.8337,53820.0
2020-11-09 15:00:00,38.49,38.67,38.47,38.64,66819.0,36.8241,36.9963,36.805,36.9676,66819.0
2020-11-09 15:10:00,38.65,38.68,38.53,38.54,56424.0,36.9772,37.0059,36.8624,36.8719,56424.0
2020-11-09 15:20:00,38.56,38.66,38.51,38.54,32643.0,36.8911,36.9867,36.8432,36.8719,32643.0
2020-11-09 15:30:00,38.53,38.57,38.46,38.57,47864.0,36.8624,36.9006,36.7954,36.9006,47864.0
2020-11-09 15:40:00,38.57,38.59,38.36,38.36,61640.0,36.9006,36.9198,36.6997,36.6997,61640.0
2020-11-09 15:50:00,38.34,38.37,37.97,38.0,334043.0,36.6806,36.7093,36.3266,36.3553,334043.0
2020-11-10 09:30:00,38.1,38.42,38.01,38.17,80198.0,36.451,36.7571,36.3649,36.518,80198.0
2020-11-10 09:40:00,38.18,38.21,37.81,37.9,43995.0,36.5275,36.5562,36.1735,36.2596,43995.0
2020-11-10 09:50:00,37.89,38.01,37.8,37.91,20403.0,36.2501,36.3649,36.164,36.2692,20403.0
2020-11-10 10:00:00,37.91,38.1,37.91,38.07,34848.0,36.2692,36.451,36.2692,36.4223,34848.0
2020-11-10 10:10:00,38.07,38.24,38.07,38.19,41035.0,36.4223,36.5849,36.4223,36.5371,41035.0
2020-11-10 10:20:00,38.19,38.21,38.03,38.07,36549.0,36.5371,36.5562,36.384,36.4223,36549.0
2020-11-10 10:30:00,38.09,38.12,37.85,37.88,37770.0,36.4414,36.4701,36.2118,36.2405,37770.0
2020-11-10 10:40:00,37.88,37.95,37.72,37.94,35850.0,36.2405,36.3075,36.0874,36.2979,35850.0
2020-11-10 10:50:00,37.93,38.06,37.9,37.99,33715.0,36.2883,36.4127,36.2596,36.3457,33715.0
2020-11-10 11:00:00,38.01,38.18,37.97,38.16,15352.0,36.3649,36.5275,36.3266,36.5084,15352.0
2020-11-10 11:10:00,38.18,38.21,38.04,38.05,27468.0,36.5275,36.5562,36.3936,36.4031,27468.0
2020-11-10 11:20:00,38.06,38.27,38.01,38.22,20882.0,36.4127,36.6136,36.3649,36.5658,20882.0
2020-11-10 11:30:00,38.19,38.31,38.16,38.29,31952.0,36.5371,36.6519,36.5084,36.6328,31952.0
2020-11-10 11:40:00,38.29,38.42,38.28,38.34,41659.0,36.6328,36.7571,36.6232,36.6806,41659.0
2020-11-10 11:50:00,38.36,38.46,38.33,38.43,33712.0,36.6997,36.7954,36.671,36.7667,33712.0
2020-11-10 12:00:00,38.42,38.45,38.32,38.34,64410.0,36.7571,36.7858,36.6615,36.6806,64410.0
2020-11-10 12:10:00,38.34,38.42,38.33,38.41,37503.0,36.6806,36.7571,36.671,36.7476,37503.0
2020-11-10 12:20:00,38.41,38.46,38.35,38.38,230133.0,36.7476,36.7954,36.6902,36.7189,230133.0
2020-11-10 12:30:00,38.37,38.41,38.28,38.29,60703.0,36.7093,36.7476,36.6232,36.6328,60703.0
2020-11-10 12:40:00,38.29,38.39,38.28,38.39,34902.0,36.6328,36.7284,36.6232,36.7284,34902.0
2020-11-10 12:50:00,38.39,38.43,38.36,38.36,105654.0,36.7284,36.7667,36.6997,36.6997,105654.0
2020-11-10 13:00:00,38.37,38.41,38.34,38.4,29198.0,36.7093,36.7476,36.6806,36.738,29198.0
2020-11-10 13:10:00,38.39,38.4,38.25,38.27,18080.0,36.7284,36.738,36.5945,36.6136,18080.0
2020-11-10 13:20:00,38.27,38.3,38.22,38.24,24937.0,36.6136,36.6423,36.5658,36.5849,24937.0
2020-11-10 13:30:00,38.27,38.31,38.22,38.29,19868.0,36.6136,36.6519,36.5658,36.6328,19868.0
2020-11-10 13:40:00,38.29,38.31,38.25,38.28,16389.0,36.6328,36.6519,36.5945,36.6232,16389.0
2020-11-10 13:50:00,38.29,38.31,38.28,38.29,33878.0,36.6328,36.6519,36.6232,36.6328,33878.0
2020-11-10 14:00:00,38.3,38.47,38.29,38.42,39263.0,36.6423,36.805,36.6328,36.7571,39263.0
2020-11-10 14:10:00,38.42,38.42,38.28,38.31,39928.0,36.7571,36.7571,36.6232,36.6519,39928.0
2020-11-10 14:20:00,38.33,38.38,38.22,38.25,29169.0,36.671,36.7189,36.5658,36.5945,29169.0
2020-11-10 14:30:00,38.24,38.38,38.24,38.33,52245.0,36.5849,36.7189,36.5849,36.671,52245.0
2020-11-10 14:40:00,38.33,38.37,38.22,38.26,43453.0,36.671,36.7093,36.5658,36.6041,43453.0
2020-11-10 14:50:00,38.27,38.34,38.26,38.31,106451.0,36.6136,36.6806,36.6041,36.6519,106451.0
2020-11-10 15:00:00,38.32,38.33,38.24,38.28,34353.0,36.6615,36.671,36.5849,36.6232,34353.0
2020-11-10 15:10:00,38.28,38.33,38.23,38.33,43748.0,36.6232,36.671,36.5754,36.671,43748.0
2020-11-10 15:20:00,38.33,38.34,38.25,38.31,45946.0,36.671,36.6806,36.5945,36.6519,45946.0
2020-11-10 15:30:00,38.31,38.42,38.3,38.33,57138.0,36.6519,36.7571,36.6423,36.671,57138.0
2020-11-10 15:40:00,38.33,38.44,38.33,38.41,46599.0,36.671,36.7763,36.671,36.7476,46599.0
2020-11-10 15:50:00,38.42,38.44,38.31,38.38,280902.0,36.7571,36.7763,36.6519,36.7189,280902.0
2020-11-11 09:30:00,36.62,37.0,36.52,36.83,704604.0,35.035,35.3986,34.9394,35.2359,704604.0
2020-11-11 09:40:00,36.83,37.04,36.75,36.95,466472.0,35.2359,35.4369,35.1594,35.3508,466472.0
2020-11-11 09:50:00,36.95,37.06,36.84,36.93,326764.0,35.3508,35.456,35.2455,35.3316,326764.0
2020-11-11 10:00:00,36.91,36.94,36.73,36.88,228070.0,35.3125,35.3412,35.1403,35.2838,228070.0
2020-11-11 10:10:00,36.88,36.96,36.77,36.81,170859.0,35.2838,35.3603,35.1785,35.2168,170859.0
2020-11-11 10:20:00,36.8,36.95,36.72,36.86,116670.0,35.2072,35.3508,35.1307,35.2647,116670.0
2020-11-11 10:30:00,36.86,36.87,36.61,36.62,322274.0,35.2647,35.2742,35.0255,35.035,322274.0
2020-11-11 10:40:00,36.63,36.79,36.32,36.35,295430.0,35.0446,35.1977,34.748,34.7767,295430.0
2020-11-11 10:50:00,36.33,36.77,36.33,36.72,147439.0,34.7576,35.1785,34.7576,35.1307,147439.0
2020-11-11 11:00:00,36.72,36.82,36.69,36.78,84107.0,35.1307,35.2264,35.102,35.1881,84107.0
2020-11-11 11:10:00,36.78,36.87,36.76,36.8,86996.0,35.1881,35.2742,35.169,35.2072,86996.0
2020-11-11 11:20:00,36.81,36.83,36.68,36.78,165225.0,35.2168,35.2359,35.0924,35.1881,165225.0
2020-11-11 11:30:00,36.77,36.82,36.69,36.81,115166.0,35.1785,35.2264,35.102,35.2168,115166.0
2020-11-11 11:40:00,36.81,36.92,36.77,36.85,153240.0,35.2168,35.3221,35.1785,35.2551,153240.0
2020-11-11 11:50:00,36.85,36.87,36.79,36.85,188190.0,35.2551,35.2742,35.1977,35.2551,188190.0
2020-11-11 12:00:00,36.86,37.03,36.86,37.01,86794.0,35.2647,35.4273,35.2647,35.4082,86794.0
2020-11-11 12:10:00,37.01,37.02,36.9,36.91,141149.0,35.4082,35.4177,35.3029,35.3125,141149.0
2020-11-11 12:20:00,36.91,36.99,36.9,36.98,65071.0,35.3125,35.389,35.3029,35.3795,65071.0
2020-11-11 12:30:00,36.98,37.01,36.95,36.98,47789.0,35.3795,35.4082,35.3508,35.3795,47789.0
2020-11-11 12:40:00,36.98,37.01,36.9,36.95,104130.0,35.3795,35.4082,35.3029,35.3508,104130.0
2020-11-11 12:50:00,36.96,36.97,36.91,36.94,71074.0,35.3603,35.3699,35.3125,35.3412,71074.0
2020-11-11 13:00:00,36.94,37.01,36.9,36.91,73330.0,35.3412,35.4082,35.3029,35.3125,73330.0
2020-11-11 13:10:00,36.92,36.94,36.85,36.89,124393.0,35.3221,35.3412,35.2551,35.2934,124393.0
2020-11-11 13:20:00,36.89,36.96,36.88,36.93,36620.0,35.2934,35.3603,35.2838,35.3316,36620.0
2020-11-11 13:30:00,36.93,36.94,36.89,36.93,108436.0,35.3316,35.3412,35.2934,35.3316,108436.0
2020-11-11 13:40:00,36.93,36.93,36.81,36.9,73550.0,35.3316,35.3316,35.2168,35.3029,73550.0
2020-11-11 13:50:00,36.9,36.97,36.86,36.9,360633.0,35.3029,35.3699,35.2647,35.3029,360633.0
2020-11-11 14:00:00,36.89,36.94,36.88,36.89,49428.0,35.2934,35.3412,35.2838,35.2934,49428.0
2020-11-11 14:10:00,36.89,36.89,36.79,36.8,53904.0,35.2934,35.2934,35.1977,35.2072,53904.0
2020-11-11 14:20:00,36.8,36.85,36.76,36.82,65377.0,35.2072,35.2551,35.169,35.2264,65377.0
2020-11-11 14:30:00,36.81,36.88,36.8,36.86,76628.0,35.2168,35.2838,35.2072,35.2647,76628.0
2020-11-11 14:40:00,36.86,36.89,36.78,36.82,73294.0,35.2647,35.2934,35.1881,35.2264,73294.0
2020-11-11 14:50:00,36.82,36.9,36.81,36.88,78432.0,35.2264,35.3029,35.2168,35.2838,78432.0
2020-11-11 15:00:00,36.89,37.01,36.88,37.0,51775.0,35.2934,35.4082,35.2838,35.3986,51775.0
2020-11-11 15:10:00,37.0,37.1,36.98,37.09,459128.0,35.3986,35.4943,35.3795,35.4847,459128.0
2020-11-11 15:20:00,37.08,37.09,36.93,36.93,149539.0,35.4751,35.4847,35.3316,35.3316,149539.0
2020-11-11 15:30:00,36.93,36.94,36.79,36.8,122446.0,35.3316,35.3412,35.1977,35.2072,122446.0
2020-11-11 15:40:00,36.8,36.82,36.74,36.82,223384.0,35.2072,35.2264,35.1498,35.2264,223384.0
2020-11-11 15:50:00,36.82,36.86,36.64,36.7,640438.0,35.2264,35.2647,35.0542,35.1116,640438.0
2020-11-12 09:30:00,36.64,36.7,36.27,36.46,102608.0,35.0542,35.1116,34.7002,34.882,102608.0
2020-11-12 09:40:00,36.46,36.67,36.43,36.67,64143.0,34.882,35.0829,34.8533,35.0829,64143.0
2020-11-12 09:50:00,36.69,37.05,36.67,37.02,68259.0,35.102,35.4464,35.0829,35.4177,68259.0
2020-11-12 10:00:00,37.05,37.08,36.98,37.05,98249.0,35.4464,35.4751,35.3795,35.4464,98249.0
2020-11-12 10:10:00,37.04,37.2,37.03,37.2,66405.0,35.4369,35.5899,35.4273,35.5899,66405.0
2020-11-12 10:20:00,37.2,37.2,37.07,37.16,71373.0,35.5899,35.5899,35.4656,35.5517,71373.0
2020-11-12 10:30:00,37.17,37.2,37.08,37.09,57384.0,35.5612,35.5899,35.4751,35.4847,57384.0
2020-11-12 10:40:00,37.1,37.17,37.08,37.11,86173.0,35.4943,35.5612,35.4751,35.5038,86173.0
2020-11-12 10:50:00,37.11,37.26,37.07,37.19,113756.0,35.5038,35.6473,35.4656,35.5804,113756.0
2020-11-12 11:00:00,37.19,37.21,37.06,37.09,33487.0,35.5804,35.5995,35.456,35.4847,33487.0
2020-11-12 11:10:00,37.09,37.12,36.97,37.01,35001.0,35.4847,35.5134,35.3699,35.4082,35001.0
2020-11-12 11:20:00,37.01,37.04,36.96,37.0,35650.0,35.4082,35.4369,35.3603,35.3986,35650.0
2020-11-12 11:30:00,37.0,37.01,36.93,36.94,144354.0,35.3986,35.4082,35.3316,35.3412,144354.0
2020-11-12 11:40:00,36.92,37.12,36.87,37.09,52188.0,35.3221,35.5134,35.2742,35.4847,52188.0
2020-11-12 11:50:00,37.09,37.17,37.05,37.09,80626.0,35.4847,35.5612,35.4464,35.4847,80626.0
2020-11-12 12:00:00,37.09,37.1,37.02,37.03,21665.0,35.4847,35.4943,35.4177,35.4273,21665.0
2020-11-12 12:10:00,37.03,37.08,37.01,37.07,21926.0,35.4273,35.4751,35.4082,35.4656,21926.0
2020-11-12 12:20:00,37.07,37.08,36.99,37.02,27698.0,35.4656,35.4751,35.389,35.4177,27698.0
2020-11-12 12:30:00,37.02,37.02,36.84,36.84,43717.0,35.4177,35.4177,35.2455,35.2455,43717.0
2020-11-12 12:40:00,36.84,36.87,36.73,36.73,36106.0,35.2455,35.2742,35.1403,35.1403,36106.0
2020-11-12 12:50:00,36.72,36.84,36.68,36.82,33641.0,35.1307,35.2455,35.0924,35.2264,33641.0
2020-11-12 13:00:00,36.8,36.85,36.74,36.78,14958.0,35.2072,35.2551,35.1498,35.1881,14958.0
2020-11-12 13:10:00,36.77,36.78,36.64,36.69,13367.0,35.1785,35.1881,35.0542,35.102,13367.0
2020-11-12 13:20:00,36.69,36.8,36.69,36.76,33915.0,35.102,35.2072,35.102,35.169,33915.0
2020-11-12 13:30:00,36.75,36.78,36.7,36.76,44850.0,35.1594,35.1881,35.1116,35.169,44850.0
2020-11-12 13:40:00,36.76,36.77,36.71,36.73,26922.0,35.169,35.1785,35.1211,35.1403,26922.0
2020-11-12 13:50:00,36.73,36.85,36.72,36.84,19892.0,35.1403,35.2551,35.1307,35.2455,19892.0
2020-11-12 14:00:00,36.83,36.96,36.83,36.89,40734.0,35.2359,35.3603,35.2359,35.2934,40734.0
2020-11-12 14:10:00,36.89,36.9,36.77,36.81,26535.0,35.2934,35.3029,35.1785,35.2168,26535.0
2020-11-12 14:20:00,36.82,36.87,36.77,36.77,34730.0,35.2264,35.2742,35.1785,35.1785,34730.0
2020-11-12 14:30:00,36.77,36.88,36.74,36.8,41590.0,35.1785,35.2838,35.1498,35.2072,41590.0
2020-11-12 14:40:00,36.79,36.8,36.71,36.74,44670.0,35.1977,35.2072,35.1211,35.1498,44670.0
2020-11-12 14:50:00,36.75,36.81,36.72,36.77,36567.0,35.1594,35.2168,35.1307,35.1785,36567.0
2020-11-12 15:00:00,36.76,36.77,36.68,36.7,46541.0,35.169,35.1785,35.0924,35.1116,46541.0
2020-11-12 15:10:00,36.71,36.82,36.7,36.74,150379.0,35.1211,35.2264,35.1116,35.1498,150379.0
2020-11-12 15:20:00,36.74,36.78,36.68,36.68,126873.0,35.1498,35.1881,35.0924,35.0924,126873.0
2020-11-12 15:30:00,36.68,36.7,36.61,36.7,189912.0,35.0924,35.1116,35.0255,35.1116,189912.0
2020-11-12 15:40:00,36.7,36.74,36.64,36.7,136371.0,35.1116,35.1498,35.0542,35.1116,136371.0
2020-11-12 15:50:00,36.69,36.82,36.58,36.75,585223.0,35.102,35.2264,34.9968,35.1594,585223.0
2020-11-13 09:30:00,36.94,37.46,36.83,37.35,196777.0,35.4684,35.9677,35.3628,35.862,196777.0
2020-11-13 09:40:00,37.33,37.39,37.17,37.3,177879.0,35.8428,35.9005,35.6892,35.814,177879.0
2020-11-13 09:50:00,37.3,37.4,37.23,37.4,89329.0,35.814,35.9101,35.7468,35.9101,89329.0
2020-11-13 10:00:00,37.4,37.53,37.29,37.52,164294.0,35.9101,36.0349,35.8044,36.0253,164294.0
2020-11-13 10:10:00,37.51,37.53,37.37,37.44,152208.0,36.0157,36.0349,35.8813,35.9485,152208.0
2020-11-13 10:20:00,37.45,37.5,37.39,37.45,31907.0,35.9581,36.0061,35.9005,35.9581,31907.0
2020-11-13 10:30:00,37.45,37.5,37.32,37.36,106389.0,35.9581,36.0061,35.8332,35.8717,106389.0
2020-11-13 10:40:00,37.34,37.43,37.34,37.4,52482.0,35.8524,35.9389,35.8524,35.9101,52482.0
2020-11-13 10:50:00,37.41,37.42,37.25,37.29,36053.0,35.9197,35.9293,35.766,35.8044,36053.0
2020-11-13 11:00:00,37.29,37.35,37.27,37.32,35388.0,35.8044,35.862,35.7852,35.8332,35388.0
2020-11-13 11:10:00,37.31,37.34,37.27,37.3,32836.0,35.8236,35.8524,35.7852,35.814,32836.0
2020-11-13 11:20:00,37.3,37.34,37.17,37.28,60658.0,35.814,35.8524,35.6892,35.7948,60658.0
2020-11-13 11:30:00,37.3,37.31,37.25,37.29,36158.0,35.814,35.8236,35.766,35.8044,36158.0
2020-11-13 11:40:00,37.28,37.34,37.24,37.33,79048.0,35.7948,35.8524,35.7564,35.8428,79048.0
2020-11-13 11:50:00,37.33,37.47,37.33,37.38,109737.0,35.8428,35.9773,35.8428,35.8909,109737.0
2020-11-13 12:00:00,37.37,37.43,37.32,37.36,81784.0,35.8813,35.9389,35.8332,35.8717,81784.0
2020-11-13 12:10:00,37.35,37.43,37.35,37.38,41362.0,35.862,35.9389,35.862,35.8909,41362.0
2020-11-13 12:20:00,37.39,37.45,37.39,37.44,34406.0,35.9005,35.9581,35.9005,35.9485,34406.0
2020-11-13 12:30:00,37.44,37.45,37.33,37.36,144060.0,35.9485,35.9581,35.8428,35.8717,144060.0
2020-11-13 12:40:00,37.37,37.49,37.31,37.49,65166.0,35.8813,35.9965,35.8236,35.9965,65166.0
2020-11-13 12:50:00,37.49,37.57,37.46,37.54,55339.0,35.9965,36.0733,35.9677,36.0445,55339.0
2020-11-13 13:00:00,37.54,37.59,37.49,37.51,66353.0,36.0445,36.0925,35.9965,36.0157,66353.0
2020-11-13 13:10:00,37.51,37.54,37.46,37.49,37827.0,36.0157,36.0445,35.9677,35.9965,37827.0
2020-11-13 13:20:00,37.49,37.51,37.43,37.48,34161.0,35.9965,36.0157,35.9389,35.9869,34161.0
2020-11-13 13:30:00,37.47,37.5,37.46,37.5,48562.0,35.9773,36.0061,35.9677,36.0061,48562.0
2020-11-13 13:40:00,37.5,37.54,37.46,37.49,38318.0,36.0061,36.0445,35.9677,35.9965,38318.0
2020-11-13 13:50:00,37.49,37.52,37.47,37.5,24542.0,35.9965,36.0253,35.9773,36.0061,24542.0
2020-11-13 14:00:00,37.51,37.64,37.51,37.62,36465.0,36.0157,36.1405,36.0157,36.1213,36465.0
2020-11-13 14:10:00,37.62,37.67,37.57,37.67,22650.0,36.1213,36.1693,36.0733,36.1693,22650.0
2020-11-13 14:20:00,37.67,37.75,37.67,37.7,24266.0,36.1693,36.2461,36.1693,36.1981,24266.0
2020-11-13 14:30:00,37.7,37.76,37.69,37.74,23081.0,36.1981,36.2557,36.1885,36.2365,23081.0
2020-11-13 14:40:00,37.75,37.77,37.65,37.65,29726.0,36.2461,36.2653,36.1501,36.1501,29726.0
2020-11-13 14:50:00,37.66,37.69,37.63,37.66,49278.0,36.1597,36.1885,36.1309,36.1597,49278.0
2020-11-13 15:00:00,37.66,37.69,37.62,37.62,34433.0,36.1597,36.1885,36.1213,36.1213,34433.0
2020-11-13 15:10:00,37.62,37.64,37.56,37.58,47468.0,36.1213,36.1405,36.0637,36.0829,47468.0
2020-11-13 15:20:00,37.59,37.59,37.54,37.57,45506.0,36.0925,36.0925,36.0445,36.0733,45506.0
2020-11-13 15:30:00,37.57,37.63,37.53,37.63,84936.0,36.0733,36.1309,36.0349,36.1309,84936.0
2020-11-13 15:40:00,37.63,37.63,37.54,37.54,98442.0,36.1309,36.1309,36.0445,36.0445,98442.0
2020-11-13 15:50:00,37.54,37.59,37.41,37.51,356851.0,36.0445,36.0925,35.9197,36.0157,356851.0
2020-11-16 09:30:00,38.25,38.3,37.63,37.87,63324.0,36.7262,36.7742,36.1309,36.3613,63324.0
2020-11-16 09:40:00,37.88,38.17,37.85,38.1,35015.0,36.3709,36.6494,36.3421,36.5822,35015.0
2020-11-16 09:50:00,38.15,38.15,37.78,37.88,35251.0,36.6302,36.6302,36.2749,36.3709,35251.0
2020-11-16 10:00:00,37.89,38.08,37.83,38.03,30839.0,36.3805,36.563,36.3229,36.515,30839.0
2020-11-16 10:10:00,38.04,38.13,37.95,38.11,83976.0,36.5246,36.611,36.4381,36.5918,83976.0
2020-11-16 10:20:00,38.12,38.21,37.99,38.2,98421.0,36.6014,36.6878,36.4766,36.6782,98421.0
2020-11-16 10:30:00,38.21,38.33,38.2,38.25,34848.0,36.6878,36.803,36.6782,36.7262,34848.0
2020-11-16 10:40:00,38.26,38.28,38.23,38.24,18740.0,36.7358,36.755,36.707,36.7166,18740.0
2020-11-16 10:50:00,38.23,38.27,38.07,38.08,39772.0,36.707,36.7454,36.5534,36.563,39772.0
2020-11-16 11:00:00,38.08,38.13,38.0,38.13,99534.0,36.563,36.611,36.4862,36.611,99534.0
2020-11-16 11:10:00,38.14,38.14,38.0,38.08,21433.0,36.6206,36.6206,36.4862,36.563,21433.0
2020-11-16 11:20:00,38.08,38.12,37.98,38.0,19508.0,36.563,36.6014,36.467,36.4862,19508.0
2020-11-16 11:30:00,38.02,38.11,37.98,38.02,39099.0,36.5054,36.5918,36.467,36.5054,39099.0
2020-11-16 11:40:00,38.02,38.06,38.0,38.01,15610.0,36.5054,36.5438,36.4862,36.4958,15610.0
2020-11-16 11:50:00,37.99,38.03,37.92,37.92,35771.0,36.4766,36.515,36.4093,36.4093,35771.0
2020-11-16 12:00:00,37.9,37.94,37.81,37.84,26655.0,36.3901,36.4285,36.3037,36.3325,26655.0
2020-11-16 12:10:00,37.84,37.86,37.8,37.82,16348.0,36.3325,36.3517,36.2941,36.3133,16348.0
2020-11-16 12:20:00,37.82,37.83,37.72,37.73,17910.0,36.3133,36.3229,36.2173,36.2269,17910.0
2020-11-16 12:30:00,37.73,37.75,37.69,37.7,22136.0,36.2269,36.2461,36.1885,36.1981,22136.0
2020-11-16 12:40:00,37.69,37.82,37.69,37.82,22650.0,36.1885,36.3133,36.1885,36.3133,22650.0
2020-11-16 12:50:00,37.83,37.93,37.81,37.91,18683.0,36.3229,36.4189,36.3037,36.3997,18683.0
2020-11-16 13:00:00,37.91,37.92,37.87,37.87,24738.0,36.3997,36.4093,36.3613,36.3613,24738.0
2020-11-16 13:10:00,37.87,37.91,37.86,37.88,15730.0,36.3613,36.3997,36.3517,36.3709,15730.0
2020-11-16 13:20:00,37.87,37.88,37.75,37.75,23959.0,36.3613,36.3709,36.2461,36.2461,23959.0
2020-11-16 13:30:00,37.74,37.83,37.7,37.77,29580.0,36.2365,36.3229,36.1981,36.2653,29580.0
2020-11-16 13:40:00,37.78,37.81,37.69,37.77,18102.0,36.2749,36.3037,36.1885,36.2653,18102.0
2020-11-16 13:50:00,37.76,37.89,37.75,37.84,28977.0,36.2557,36.3805,36.2461,36.3325,28977.0
2020-11-16 14:00:00,37.84,37.87,37.74,37.75,124144.0,36.3325,36.3613,36.2365,36.2461,124144.0
2020-11-16 14:10:00,37.76,37.79,37.7,37.7,41756.0,36.2557,36.2845,36.1981,36.1981,41756.0
2020-11-16 14:20:00,37.7,37.7,37.65,37.7,18935.0,36.1981,36.1981,36.1501,36.1981,18935.0
2020-11-16 14:30:00,37.7,37.76,37.7,37.75,30945.0,36.1981,36.2557,36.1981,36.2461,30945.0
2020-11-16 14:40:00,37.74,37.83,37.74,37.76,79069.0,36.2365,36.3229,36.2365,36.2557,79069.0
2020-11-16 14:50:00,37.77,37.82,37.75,37.79,26193.0,36.2653,36.3133,36.2461,36.2845,26193.0
2020-11-16 15:00:00,37.79,37.8,37.7,37.71,29297.0,36.2845,36.2941,36.1981,36.2077,29297.0
2020-11-16 15:10:00,37.73,37.8,37.73,37.78,38877.0,36.2269,36.2941,36.2269,36.2749,38877.0
2020-11-16 15:20:00,37.79,37.82,37.73,37.77,73851.0,36.2845,36.3133,36.2269,36.2653,73851.0
2020-11-16 15:30:00,37.78,37.79,37.69,37.71,39702.0,36.2749,36.2845,36.1885,36.2077,39702.0
2020-11-16 15:40:00,37.72,37.8,37.71,37.79,41149.0,36.2173,36.2941,36.2077,36.2845,41149.0
2020-11-16 15:50:00,37.78,37.8,37.71,37.74,205811.0,36.2749,36.2941,36.2077,36.2365,205811.0
2020-11-17 09:30:00,37.73,37.9,37.62,37.76,43583.0,36.2269,36.3901,36.1213,36.2557,43583.0
2020-11-17 09:40:00,37.77,37.8,37.56,37.7,36998.0,36.2653,36.2941,36.0637,36.1981,36998.0
2020-11-17 09:50:00,37.71,37.71,37.41,37.41,66885.0,36.2077,36.2077,35.9197,35.9197,66885.0
2020-11-17 10:00:00,37.41,37.59,37.41,37.54,43025.0,35.9197,36.0925,35.9197,36.0445,43025.0
2020-11-17 10:10:00,37.55,37.63,37.48,37.59,103606.0,36.0541,36.1309,35.9869,36.0925,103606.0
2020-11-17 10:20:00,37.59,37.7,37.48,37.7,137893.0,36.0925,36.1981,35.9869,36.1981,137893.0
2020-11-17 10:30:00,37.7,37.72,37.48,37.54,70796.0,36.1981,36.2173,35.9869,36.0445,70796.0
2020-11-17 10:40:00,37.58,37.62,37.55,37.58,16274.0,36.0829,36.1213,36.0541,36.0829,16274.0
2020-11-17 10:50:00,37.58,37.72,37.56,37.71,16573.0,36.0829,36.2173,36.0637,36.2077,16573.0
2020-11-17 11:00:00,37.71,37.89,37.7,37.88,25723.0,36.2077,36.3805,36.1981,36.3709,25723.0
2020-11-17 11:10:00,37.88,37.94,37.87,37.94,31016.0,36.3709,36.4285,36.3613,36.4285,31016.0
2020-11-17 11:20:00,37.94,37.99,37.79,37.83,23584.0,36.4285,36.4766,36.2845,36.3229,23584.0
2020-11-17 11:30:00,37.84,37.96,37.84,37.84,23645.0,36.3325,36.4477,36.3325,36.3325,23645.0
2020-11-17 11:40:00,37.84,37.89,37.8,37.82,13175.0,36.3325,36.3805,36.2941,36.3133,13175.0
2020-11-17 11:50:00,37.8,37.82,37.68,37.7,31110.0,36.2941,36.3133,36.1789,36.1981,31110.0
2020-11-17 12:00:00,37.71,37.73,37.67,37.7,9293.0,36.2077,36.2269,36.1693,36.1981,9293.0
2020-11-17 12:10:00,37.7,37.82,37.68,37.79,14156.0,36.1981,36.3133,36.1789,36.2845,14156.0
2020-11-17 12:20:00,37.8,37.83,37.77,37.79,18467.0,36.2941,36.3229,36.2653,36.2845,18467.0
2020-11-17 12:30:00,37.8,37.81,37.76,37.81,15906.0,36.2941,36.3037,36.2557,36.3037,15906.0
2020-11-17 12:40:00,37.81,37.85,37.8,37.8,17681.0,36.3037,36.3421,36.2941,36.2941,17681.0
2020-11-17 12:50:00,37.8,37.83,37.78,37.82,11208.0,36.2941,36.3229,36.2749,36.3133,11208.0
2020-11-17 13:00:00,37.81,37.85,37.79,37.81,13378.0,36.3037,36.3421,36.2845,36.3037,13378.0
2020-11-17 13:10:00,37.8,37.86,37.8,37.82,14225.0,36.2941,36.3517,36.2941,36.3133,14225.0
2020-11-17 13:20:00,37.83,37.86,37.78,37.85,14645.0,36.3229,36.3517,36.2749,36.3421,14645.0
2020-11-17 13:30:00,37.84,37.86,37.79,37.8,31417.0,36.3325,36.3517,36.2845,36.2941,31417.0
2020-11-17 13:40:00,37.79,37.8,37.7,37.72,11188.0,36.2845,36.2941,36.1981,36.2173,11188.0
2020-11-17 13:50:00,37.71,37.73,37.67,37.69,17793.0,36.2077,36.2269,36.1693,36.1885,17793.0
2020-11-17 14:00:00,37.69,37.81,37.68,37.81,25602.0,36.1885,36.3037,36.1789,36.3037,25602.0
2020-11-17 14:10:00,37.8,37.88,37.77,37.84,26498.0,36.2941,36.3709,36.2653,36.3325,26498.0
2020-11-17 14:20:00,37.84,37.85,37.77,37.79,21674.0,36.3325,36.3421,36.2653,36.2845,21674.0
2020-11-17 14:30:00,37.79,37.85,37.79,37.84,15621.0,36.2845,36.3421,36.2845,36.3325,15621.0
2020-11-17 14:40:00,37.85,37.85,37.8,37.84,30584.0,36.3421,36.3421,36.2941,36.3325,30584.0
2020-11-17 14:50:00,37.83,37.85,37.78,37.8,45610.0,36.3229,36.3421,36.2749,36.2941,45610.0
2020-11-17 15:00:00,37.8,37.83,37.76,37.77,59021.0,36.2941,36.3229,36.2557,36.2653,59021.0
2020-11-17 15:10:00,37.77,37.77,37.7,37.76,26941.0,36.2653,36.2653,36.1981,36.2557,26941.0
2020-11-17 15:20:00,37.75,37.77,37.71,37.73,19381.0,36.2461,36.2653,36.2077,36.2269,19381.0
2020-11-17 15:30:00,37.74,37.84,37.69,37.83,33593.0,36.2365,36.3325,36.1885,36.3229,33593.0
2020-11-17 15:40:00,37.84,37.87,37.81,37.85,50190.0,36.3325,36.3613,36.3037,36.3421,50190.0
2020-11-17 15:50:00,37.84,37.98,37.8,37.97,178607.0,36.3325,36.467,36.2941,36.4573,178607.0
2020-11-18 09:30:00,38.17,38.3,38.05,38.2,132842.0,36.6494,36.7742,36.5342,36.6782,132842.0
2020-11-18 09:40:00,38.2,38.46,38.17,38.4,263367.0,36.6782,36.9278,36.6494,36.8702,263367.0
2020-11-18 09:50:00,38.41,38.41,38.23,38.36,748650.0,36.8798,36.8798,36.707,36.8318,748650.0
2020-11-18 10:00:00,38.37,38.66,38.35,38.51,106300.0,36.8414,37.1199,36.8222,36.9758,106300.0
2020-11-18 10:10:00,38.51,38.58,38.45,38.49,32721.0,36.9758,37.043,36.9182,36.9566,32721.0
2020-11-18 10:20:00,38.48,38.5,38.39,38.44,24230.0,36.947,36.9662,36.8606,36.9086,24230.0
2020-11-18 10:30:00,38.43,38.43,38.34,38.41,53213.0,36.899,36.899,36.8126,36.8798,53213.0
2020-11-18 10:40:00,38.42,38.48,38.28,38.3,35283.0,36.8894,36.947,36.755,36.7742,35283.0
2020-11-18 10:50:00,38.31,38.36,38.28,38.33,14716.0,36.7838,36.8318,36.755,36.803,14716.0
2020-11-18 11:00:00,38.33,38.55,38.33,38.47,19807.0,36.803,37.0142,36.803,36.9374,19807.0
2020-11-18 11:10:00,38.49,38.52,38.42,38.42,17562.0,36.9566,36.9854,36.8894,36.8894,17562.0
2020-11-18 11:20:00,38.43,38.46,38.4,38.45,20374.0,36.899,36.9278,36.8702,36.9182,20374.0
2020-11-18 11:30:00,38.44,38.56,38.44,38.52,18009.0,36.9086,37.0238,36.9086,36.9854,18009.0
2020-11-18 11:40:00,38.5,38.52,38.41,38.41,35626.0,36.9662,36.9854,36.8798,36.8798,35626.0
2020-11-18 11:50:00,38.41,38.47,38.32,38.34,27099.0,36.8798,36.9374,36.7934,36.8126,27099.0
2020-11-18 12:00:00,38.34,38.4,38.34,38.36,19614.0,36.8126,36.8702,36.8126,36.8318,19614.0
2020-11-18 12:10:00,38.36,38.42,38.33,38.36,11101.0,36.8318,36.8894,36.803,36.8318,11101.0
2020-11-18 12:20:00,38.36,38.41,38.34,38.41,13660.0,36.8318,36.8798,36.8126,36.8798,13660.0
2020-11-18 12:30:00,38.42,38.48,38.38,38.45,24180.0,36.8894,36.947,36.851,36.9182,24180.0
2020-11-18 12:40:00,38.46,38.52,38.43,38.5,28668.0,36.9278,36.9854,36.899,36.9662,28668.0
2020-11-18 12:50:00,38.5,38.53,38.46,38.53,25586.0,36.9662,36.995,36.9278,36.995,25586.0
2020-11-18 13:00:00,38.5,38.58,38.5,38.57,14182.0,36.9662,37.043,36.9662,37.0334,14182.0
2020-11-18 13:10:00,38.55,38.56,38.43,38.52,26607.0,37.0142,37.0238,36.899,36.9854,26607.0
2020-11-18 13:20:00,38.51,38.55,38.49,38.49,36131.0,36.9758,37.0142,36.9566,36.9566,36131.0
2020-11-18 13:30:00,38.49,38.52,38.39,38.39,32713.0,36.9566,36.9854,36.8606,36.8606,32713.0
2020-11-18 13:40:00,38.39,38.39,38.29,38.3,12484.0,36.8606,36.8606,36.7646,36.7742,12484.0
2020-11-18 13:50:00,38.29,38.3,38.17,38.21,32403.0,36.7646,36.7742,36.6494,36.6878,32403.0
2020-11-18 14:00:00,38.2,38.27,38.19,38.2,28374.0,36.6782,36.7454,36.6686,36.6782,28374.0
2020-11-18 14:10:00,38.2,38.2,38.05,38.05,20495.0,36.6782,36.6782,36.5342,36.5342,20495.0
2020-11-18 14:20:00,38.06,38.13,38.05,38.12,23770.0,36.5438,36.611,36.5342,36.6014,23770.0
2020-11-18 14:30:00,38.12,38.22,38.11,38.21,8337.0,36.6014,36.6974,36.5918,36.6878,8337.0
2020-11-18 14:40:00,38.2,38.32,38.19,38.3,25568.0,36.6782,36.7934,36.6686,36.7742,25568.0
2020-11-18 14:50:00,38.3,38.39,38.25,38.25,123846.0,36.7742,36.8606,36.7262,36.7262,123846.0
2020-11-18 15:00:00,38.24,38.35,38.24,38.34,28692.0,36.7166,36.8222,36.7166,36.8126,28692.0
2020-11-18 15:10:00,38.35,38.38,38.32,38.33,30711.0,36.8222,36.851,36.7934,36.803,30711.0
2020-11-18 15:20:00,38.32,38.38,38.26,38.28,37872.0,36.7934,36.851,36.7358,36.755,37872.0
2020-11-18 15:30:00,38.29,38.29,38.14,38.16,114165.0,36.7646,36.7646,36.6206,36.6398,114165.0
2020-11-18 15:40:00,38.17,38.18,38.08,38.12,111453.0,36.6494,36.659,36.563,36.6014,111453.0
2020-11-18 15:50:00,38.14,38.16,38.0,38.05,220723.0,36.6206,36.6398,36.4862,36.5342,220723.0
2020-11-19 09:30:00,38.03,38.06,37.58,37.8,107197.0,36.515,36.5438,36.0829,36.2941,107197.0
2020-11-19 09:40:00,37.8,38.04,37.8,38.04,28279.0,36.2941,36.5246,36.2941,36.5246,28279.0
2020-11-19 09:50:00,38.05,38.09,37.91,38.07,36419.0,36.5342,36.5726,36.3997,36.5534,36419.0
2020-11-19 10:00:00,38.06,38.22,37.98,38.2,20118.0,36.5438,36.6974,36.467,36.6782,20118.0
2020-11-19 10:10:00,38.2,38.32,38.13,38.17,22159.0,36.6782,36.7934,36.611,36.6494,22159.0
2020-11-19 10:20:00,38.17,38.22,38.09,38.2,62681.0,36.6494,36.6974,36.5726,36.6782,62681.0
2020-11-19 10:30:00,38.2,38.22,38.1,38.22,27937.0,36.6782,36.6974,36.5822,36.6974,27937.0
2020-11-19 10:40:00,38.23,38.31,38.2,38.29,31506.0,36.707,36.7838,36.6782,36.7646,31506.0
2020-11-19 10:50:00,38.28,38.32,38.13,38.22,169895.0,36.755,36.7934,36.611,36.6974,169895.0
2020-11-19 11:00:00,38.23,38.3,38.15,38.24,72298.0,36.707,36.7742,36.6302,36.7166,72298.0
2020-11-19 11:10:00,38.23,38.29,38.19,38.28,19335.0,36.707,36.7646,36.6686,36.755,19335.0
2020-11-19 11:20:00,38.3,38.41,38.27,38.31,45148.0,36.7742,36.8798,36.7454,36.7838,45148.0
2020-11-19 11:30:00,38.32,38.38,38.21,38.22,39020.0,36.7934,36.851,36.6878,36.6974,39020.0
2020-11-19 11:40:00,38.22,38.33,38.21,38.3,33015.0,36.6974,36.803,36.6878,36.7742,33015.0
2020-11-19 11:50:00,38.29,38.36,38.26,38.36,120421.0,36.7646,36.8318,36.7358,36.8318,120421.0
2020-11-19 12:00:00,38.36,38.43,38.31,38.32,79087.0,36.8318,36.899,36.7838,36.7934,79087.0
2020-11-19 12:10:00,38.32,38.33,38.24,38.24,29148.0,36.7934,36.803,36.7166,36.7166,29148.0
2020-11-19 12:20:00,38.25,38.3,38.2,38.26,32457.0,36.7262,36.7742,36.6782,36.7358,32457.0
2020-11-19 12:30:00,38.26,38.36,38.26,38.34,155616.0,36.7358,36.8318,36.7358,36.8126,155616.0
2020-11-19 12:40:00,38.33,38.33,38.23,38.27,32898.0,36.803,36.803,36.707,36.7454,32898.0
2020-11-19 12:50:00,38.27,38.36,38.25,38.33,30933.0,36.7454,36.8318,36.7262,36.803,30933.0
2020-11-19 13:00:00,38.33,38.39,38.31,38.35,23759.0,36.803,36.8606,36.7838,36.8222,23759.0
2020-11-19 13:10:00,38.34,38.45,38.34,38.4,31212.0,36.8126,36.9182,36.8126,36.8702,31212.0
2020-11-19 13:20:00,38.39,38.41,38.31,38.31,24577.0,36.8606,36.8798,36.7838,36.7838,24577.0
2020-11-19 13:30:00,38.29,38.34,38.27,38.31,11826.0,36.7646,36.8126,36.7454,36.7838,11826.0
2020-11-19 13:40:00,38.3,38.37,38.27,38.36,18102.0,36.7742,36.8414,36.7454,36.8318,18102.0
2020-11-19 13:50:00,38.36,38.37,38.3,38.32,28651.0,36.8318,36.8414,36.7742,36.7934,28651.0
2020-11-19 14:00:00,38.33,38.38,38.32,38.37,24819.0,36.803,36.851,36.7934,36.8414,24819.0
2020-11-19 14:10:00,38.35,38.39,38.31,38.33,31094.0,36.8222,36.8606,36.7838,36.803,31094.0
2020-11-19 14:20:00,38.33,38.36,38.32,38.34,13947.0,36.803,36.8318,36.7934,36.8126,13947.0
2020-11-19 14:30:00,38.35,38.41,38.35,38.38,28192.0,36.8222,36.8798,36.8222,36.851,28192.0
2020-11-19 14:40:00,38.38,38.47,38.38,38.43,38394.0,36.851,36.9374,36.851,36.899,38394.0
2020-11-19 14:50:00,38.43,38.43,38.33,38.36,35798.0,36.899,36.899,36.803,36.8318,35798.0
2020-11-19 15:00:00,38.36,38.36,38.24,38.26,67612.0,36.8318,36.8318,36.7166,36.7358,67612.0
2020-11-19 15:10:00,38.27,38.33,38.24,38.27,47628.0,36.7454,36.803,36.7166,36.7454,47628.0
2020-11-19 15:20:00,38.26,38.27,38.18,38.21,22824.0,36.7358,36.7454,36.659,36.6878,22824.0
2020-11-19 15:30:00,38.22,38.35,38.15,38.27,58628.0,36.6974,36.8222,36.6302,36.7454,58628.0
2020-11-19 15:40:00,38.28,38.34,38.25,38.32,226130.0,36.755,36.8126,36.7262,36.7934,226130.0
2020-11-19 15:50:00,38.33,38.48,38.29,38.48,267388.0,36.803,36.947,36.7646,36.947,267388.0
2020-11-20 09:30:00,38.35,38.47,38.35,38.39,39552.0,36.8222,36.9374,36.8222,36.8606,39552.0
2020-11-20 09:40:00,38.35,38.54,38.32,38.52,24293.0,36.8222,37.0046,36.7934,36.9854,24293.0
2020-11-20 09:50:00,38.5,38.55,38.28,38.41,37679.0,36.9662,37.0142,36.755,36.8798,37679.0
2020-11-20 10:00:00,38.41,38.45,38.31,38.31,13811.0,36.8798,36.9182,36.7838,36.7838,13811.0
2020-11-20 10:10:00,38.34,38.4,38.23,38.38,29911.0,36.8126,36.8702,36.707,36.851,29911.0
2020-11-20 10:20:00,38.4,38.45,38.35,38.4,33223.0,36.8702,36.9182,36.8222,36.8702,33223.0
2020-11-20 10:30:00,38.4,38.43,38.3,38.4,17171.0,36.8702,36.899,36.7742,36.8702,17171.0
2020-11-20 10:40:00,38.39,38.42,38.37,38.4,16348.0,36.8606,36.8894,36.8414,36.8702,16348.0
2020-11-20 10:50:00,38.41,38.55,38.4,38.43,49591.0,36.8798,37.0142,36.8702,36.899,49591.0
2020-11-20 11:00:00,38.43,38.45,38.31,38.33,16355.0,36.899,36.9182,36.7838,36.803,16355.0
2020-11-20 11:10:00,38.32,38.32,38.01,38.12,74819.0,36.7934,36.7934,36.4958,36.6014,74819.0
2020-11-20 11:20:00,38.14,38.19,38.1,38.11,14162.0,36.6206,36.6686,36.5822,36.5918,14162.0
2020-11-20 11:30:00,38.11,38.11,38.03,38.09,12785.0,36.5918,36.5918,36.515,36.5726,12785.0
2020-11-20 11:40:00,38.09,38.1,37.99,38.0,14106.0,36.5726,36.5822,36.4766,36.4862,14106.0
2020-11-20 11:50:00,37.99,38.05,37.98,38.0,10592.0,36.4766,36.5342,36.467,36.4862,10592.0
2020-11-20 12:00:00,37.99,38.0,37.94,37.94,18991.0,36.4766,36.4862,36.4285,36.4285,18991.0
2020-11-20 12:10:00,37.94,38.01,37.91,38.0,73292.0,36.4285,36.4958,36.3997,36.4862,73292.0
2020-11-20 12:20:00,37.99,38.12,37.99,38.07,26601.0,36.4766,36.6014,36.4766,36.5534,26601.0
2020-11-20 12:30:00,38.07,38.11,38.02,38.02,5881.0,36.5534,36.5918,36.5054,36.5054,5881.0
2020-11-20 12:40:00,38.03,38.09,38.03,38.06,9981.0,36.515,36.5726,36.515,36.5438,9981.0
2020-11-20 12:50:00,38.05,38.09,38.03,38.04,9826.0,36.5342,36.5726,36.515,36.5246,9826.0
2020-11-20 13:00:00,38.04,38.05,37.98,38.02,5738.0,36.5246,36.5342,36.467,36.5054,5738.0
2020-11-20 13:10:00,38.03,38.09,37.99,38.09,14749.0,36.515,36.5726,36.4766,36.5726,14749.0
2020-11-20 13:20:00,38.08,38.13,38.07,38.13,11857.0,36.563,36.611,36.5534,36.611,11857.0
2020-11-20 13:30:00,38.12,38.19,38.12,38.18,10907.0,36.6014,36.6686,36.6014,36.659,10907.0
2020-11-20 13:40:00,38.18,38.23,38.16,38.19,12552.0,36.659,36.707,36.6398,36.6686,12552.0
2020-11-20 13:50:00,38.2,38.24,38.18,38.2,9320.0,36.6782,36.7166,36.659,36.6782,9320.0
2020-11-20 14:00:00,38.21,38.27,38.2,38.25,12670.0,36.6878,36.7454,36.6782,36.7262,12670.0
2020-11-20 14:10:00,38.25,38.27,38.2,38.21,10237.0,36.7262,36.7454,36.6782,36.6878,10237.0
2020-11-20 14:20:00,38.21,38.27,38.15,38.23,32149.0,36.6878,36.7454,36.6302,36.707,32149.0
2020-11-20 14:30:00,38.23,38.28,38.23,38.27,13462.0,36.707,36.755,36.707,36.7454,13462.0
2020-11-20 14:40:00,38.25,38.25,38.17,38.19,20913.0,36.7262,36.7262,36.6494,36.6686,20913.0
2020-11-20 14:50:00,38.2,38.22,38.17,38.2,8947.0,36.6782,36.6974,36.6494,36.6782,8947.0
2020-11-20 15:00:00,38.21,38.25,38.17,38.17,35067.0,36.6878,36.7262,36.6494,36.6494,35067.0
2020-11-20 15:10:00,38.17,38.23,38.11,38.12,20317.0,36.6494,36.707,36.5918,36.6014,20317.0
2020-11-20 15:20:00,38.12,38.14,38.07,38.08,18820.0,36.6014,36.6206,36.5534,36.563,18820.0
2020-11-20 15:30:00,38.07,38.15,38.04,38.14,35754.0,36.5534,36.6302,36.5246,36.6206,35754.0
2020-11-20 15:40:00,38.13,38.23,38.13,38.16,123945.0,36.611,36.707,36.611,36.6398,123945.0
2020-11-20 15:50:00,38.15,38.2,38.06,38.19,451791.0,36.6302,36.6782,36.5438,36.6686,451791.0
2020-11-23 09:30:00,38.33,38.53,38.33,38.46,45835.0,36.803,36.995,36.803,36.9278,45835.0
2020-11-23 09:40:00,38.44,38.67,38.41,38.58,32840.0,36.9086,37.1295,36.8798,37.043,32840.0
2020-11-23 09:50:00,38.58,38.7,38.55,38.59,16261.0,37.043,37.1583,37.0142,37.0527,16261.0
2020-11-23 10:00:00,38.62,38.63,38.5,38.53,54090.0,37.0815,37.0911,36.9662,36.995,54090.0
2020-11-23 10:10:00,38.51,38.53,38.42,38.43,19662.0,36.9758,36.995,36.8894,36.899,19662.0
2020-11-23 10:20:00,38.42,38.43,38.2,38.21,40062.0,36.8894,36.899,36.6782,36.6878,40062.0
2020-11-23 10:30:00,38.2,38.37,38.19,38.32,27970.0,36.6782,36.8414,36.6686,36.7934,27970.0
2020-11-23 10:40:00,38.31,38.43,38.3,38.41,14468.0,36.7838,36.899,36.7742,36.8798,14468.0
2020-11-23 10:50:00,38.44,38.49,38.38,38.48,28341.0,36.9086,36.9566,36.851,36.947,28341.0
2020-11-23 11:00:00,38.48,38.54,38.46,38.51,30080.0,36.947,37.0046,36.9278,36.9758,30080.0
2020-11-23 11:10:00,38.5,38.5,38.33,38.38,26881.0,36.9662,36.9662,36.803,36.851,26881.0
2020-11-23 11:20:00,38.38,38.49,38.36,38.45,29816.0,36.851,36.9566,36.8318,36.9182,29816.0
2020-11-23 11:30:00,38.45,38.54,38.42,38.51,27061.0,36.9182,37.0046,36.8894,36.9758,27061.0
2020-11-23 11:40:00,38.51,38.53,38.43,38.49,18484.0,36.9758,36.995,36.899,36.9566,18484.0
2020-11-23 11:50:00,38.49,38.51,38.45,38.47,20815.0,36.9566,36.9758,36.9182,36.9374,20815.0
2020-11-23 12:00:00,38.47,38.48,38.37,38.39,33889.0,36.9374,36.947,36.8414,36.8606,33889.0
2020-11-23 12:10:00,38.39,38.4,38.28,38.33,22664.0,36.8606,36.8702,36.755,36.803,22664.0
2020-11-23 12:20:00,38.32,38.32,38.18,38.19,29245.0,36.7934,36.7934,36.659,36.6686,29245.0
2020-11-23 12:30:00,38.19,38.34,38.18,38.34,28740.0,36.6686,36.8126,36.659,36.8126,28740.0
2020-11-23 12:40:00,38.34,38.39,38.33,38.39,28802.0,36.8126,36.8606,36.803,36.8606,28802.0
2020-11-23 12:50:00,38.39,38.4,38.34,38.35,19468.0,36.8606,36.8702,36.8126,36.8222,19468.0
2020-11-23 13:00:00,38.36,38.42,38.34,38.39,20166.0,36.8318,36.8894,36.8126,36.8606,20166.0
2020-11-23 13:10:00,38.4,38.42,38.37,38.38,17552.0,36.8702,36.8894,36.8414,36.851,17552.0
2020-11-23 13:20:00,38.38,38.48,38.37,38.39,33482.0,36.851,36.947,36.8414,36.8606,33482.0
2020-11-23 13:30:00,38.38,38.48,38.35,38.48,45480.0,36.851,36.947,36.8222,36.947,45480.0
2020-11-23 13:40:00,38.48,38.58,38.47,38.55,32980.0,36.947,37.043,36.9374,37.0142,32980.0
2020-11-23 13:50:00,38.54,38.59,38.54,38.57,29173.0,37.0046,37.0527,37.0046,37.0334,29173.0
2020-11-23 14:00:00,38.57,38.57,38.5,38.51,24627.0,37.0334,37.0334,36.9662,36.9758,24627.0
2020-11-23 14:10:00,38.49,38.5,38.4,38.4,73011.0,36.9566,36.9662,36.8702,36.8702,73011.0
2020-11-23 14:20:00,38.41,38.47,38.41,38.44,30639.0,36.8798,36.9374,36.8798,36.9086,30639.0
2020-11-23 14:30:00,38.44,38.46,38.29,38.3,68882.0,36.9086,36.9278,36.7646,36.7742,68882.0
2020-11-23 14:40:00,38.3,38.43,38.27,38.39,31808.0,36.7742,36.899,36.7454,36.8606,31808.0
2020-11-23 14:50:00,38.39,38.56,38.38,38.55,48949.0,36.8606,37.0238,36.851,37.0142,48949.0
2020-11-23 15:00:00,38.55,38.65,38.55,38.59,68613.0,37.0142,37.1103,37.0142,37.0527,68613.0
2020-11-23 15:10:00,38.6,38.62,38.54,38.55,43970.0,37.0623,37.0815,37.0046,37.0142,43970.0
2020-11-23 15:20:00,38.55,38.57,38.47,38.5,61329.0,37.0142,37.0334,36.9374,36.9662,61329.0
2020-11-23 15:30:00,38.5,38.52,38.45,38.47,56441.0,36.9662,36.9854,36.9182,36.9374,56441.0
2020-11-23 15:40:00,38.47,38.58,38.45,38.55,117778.0,36.9374,37.043,36.9182,37.0142,117778.0
2020-11-23 15:50:00,38.55,38.69,38.53,38.61,301468.0,37.0142,37.1487,36.995,37.0719,301468.0
2020-11-24 09:30:00,39.08,39.19,37.77,38.44,382898.0,37.5231,37.6287,36.2653,36.9086,382898.0
2020-11-24 09:40:00,38.43,38.49,38.22,38.31,111197.0,36.899,36.9566,36.6974,36.7838,111197.0
2020-11-24 09:50:00,38.31,38.66,38.31,38.63,41988.0,36.7838,37.1199,36.7838,37.0911,41988.0
2020-11-24 10:00:00,38.65,38.82,38.63,38.7,186670.0,37.1103,37.2735,37.0911,37.1583,186670.0
2020-11-24 10:10:00,38.7,38.81,38.62,38.67,78821.0,37.1583,37.2639,37.0815,37.1295,78821.0
2020-11-24 10:20:00,38.66,38.77,38.6,38.67,48807.0,37.1199,37.2255,37.0623,37.1295,48807.0
2020-11-24 10:30:00,38.68,38.83,38.67,38.73,116800.0,37.1391,37.2831,37.1295,37.1871,116800.0
2020-11-24 10:40:00,38.73,38.82,38.73,38.8,70054.0,37.1871,37.2735,37.1871,37.2543,70054.0
2020-11-24 10:50:00,38.79,38.8,38.6,38.65,139840.0,37.2447,37.2543,37.0623,37.1103,139840.0
2020-11-24 11:00:00,38.64,38.67,38.55,38.59,65820.0,37.1007,37.1295,37.0142,37.0527,65820.0
2020-11-24 11:10:00,38.59,38.7,38.5,38.7,65588.0,37.0527,37.1583,36.9662,37.1583,65588.0
2020-11-24 11:20:00,38.68,38.97,38.66,38.94,106359.0,37.1391,37.4175,37.1199,37.3887,106359.0
2020-11-24 11:30:00,38.93,38.97,38.83,38.86,68905.0,37.3791,37.4175,37.2831,37.3119,68905.0
2020-11-24 11:40:00,38.86,38.9,38.71,38.81,39015.0,37.3119,37.3503,37.1679,37.2639,39015.0
2020-11-24 11:50:00,38.82,38.85,38.68,38.71,46368.0,37.2735,37.3023,37.1391,37.1679,46368.0
2020-11-24 12:00:00,38.72,38.78,38.71,38.76,31449.0,37.1775,37.2351,37.1679,37.2159,31449.0
2020-11-24 12:10:00,38.76,38.83,38.69,38.73,31253.0,37.2159,37.2831,37.1487,37.1871,31253.0
2020-11-24 12:20:00,38.72,38.74,38.65,38.68,27329.0,37.1775,37.1967,37.1103,37.1391,27329.0
2020-11-24 12:30:00,38.68,38.7,38.55,38.59,43393.0,37.1391,37.1583,37.0142,37.0527,43393.0
2020-11-24 12:40:00,38.57,38.59,38.51,38.53,33611.0,37.0334,37.0527,36.9758,36.995,33611.0
2020-11-24 12:50:00,38.54,38.54,38.44,38.48,31034.0,37.0046,37.0046,36.9086,36.947,31034.0
2020-11-24 13:00:00,38.47,38.5,38.41,38.45,45401.0,36.9374,36.9662,36.8798,36.9182,45401.0
2020-11-24 13:10:00,38.46,38.48,38.4,38.46,23171.0,36.9278,36.947,36.8702,36.9278,23171.0
2020-11-24 13:20:00,38.46,38.46,38.37,38.42,25620.0,36.9278,36.9278,36.8414,36.8894,25620.0
2020-11-24 13:30:00,38.42,38.62,38.42,38.5,89969.0,36.8894,37.0815,36.8894,36.9662,89969.0
2020-11-24 13:40:00,38.49,38.56,38.48,38.51,36026.0,36.9566,37.0238,36.947,36.9758,36026.0
2020-11-24 13:50:00,38.51,38.51,38.45,38.5,42332.0,36.9758,36.9758,36.9182,36.9662,42332.0
2020-11-24 14:00:00,38.51,38.65,38.5,38.55,69170.0,36.9758,37.1103,36.9662,37.0142,69170.0
2020-11-24 14:10:00,38.55,38.65,38.48,38.48,111551.0,37.0142,37.1103,36.947,36.947,111551.0
2020-11-24 14:20:00,38.46,38.51,38.36,38.36,30505.0,36.9278,36.9758,36.8318,36.8318,30505.0
2020-11-24 14:30:00,38.36,38.48,38.33,38.47,38604.0,36.8318,36.947,36.803,36.9374,38604.0
2020-11-24 14:40:00,38.48,38.49,38.4,38.44,54143.0,36.947,36.9566,36.8702,36.9086,54143.0
2020-11-24 14:50:00,38.43,38.48,38.39,38.47,68767.0,36.899,36.947,36.8606,36.9374,68767.0
2020-11-24 15:00:00,38.46,38.52,38.42,38.51,39037.0,36.9278,36.9854,36.8894,36.9758,39037.0
2020-11-24 15:10:00,38.52,38.52,38.38,38.39,65430.0,36.9854,36.9854,36.851,36.8606,65430.0
2020-11-24 15:20:00,38.39,38.45,38.38,38.42,71324.0,36.8606,36.9182,36.851,36.8894,71324.0
2020-11-24 15:30:00,38.42,38.42,38.3,38.34,80622.0,36.8894,36.8894,36.7742,36.8126,80622.0
2020-11-24 15:40:00,38.35,38.37,38.17,38.25,149874.0,36.8222,36.8414,36.6494,36.7262,149874.0
2020-11-24 15:50:00,38.24,38.25,38.11,38.19,429217.0,36.7166,36.7262,36.5918,36.6686,429217.0
2020-11-25 09:30:00,38.24,38.32,38.14,38.29,53249.0,36.7166,36.7934,36.6206,36.7646,53249.0
2020-11-25 09:40:00,38.25,38.36,38.08,38.24,42077.0,36.7262,36.8318,36.563,36.7166,42077.0
2020-11-25 09:50:00,38.23,38.29,38.16,38.2,22060.0,36.707,36.7646,36.6398,36.6782,22060.0
2020-11-25 10:00:00,38.25,38.6,38.24,38.6,39123.0,36.7262,37.0623,36.7166,37.0623,39123.0
2020-11-25 10:10:00,38.57,38.63,38.45,38.5,33112.0,37.0334,37.0911,36.9182,36.9662,33112.0
2020-11-25 10:20:00,38.49,38.62,38.47,38.59,37637.0,36.9566,37.0815,36.9374,37.0527,37637.0
2020-11-25 10:30:00,38.59,38.66,38.57,38.6,47056.0,37.0527,37.1199,37.0334,37.0623,47056.0
2020-11-25 10:40:00,38.59,38.74,38.54,38.69,33616.0,37.0527,37.1967,37.0046,37.1487,33616.0
2020-11-25 10:50:00,38.7,38.79,38.62,38.68,22685.0,37.1583,37.2447,37.0815,37.1391,22685.0
2020-11-25 11:00:00,38.7,38.81,38.68,38.69,28785.0,37.1583,37.2639,37.1391,37.1487,28785.0
2020-11-25 11:10:00,38.69,38.73,38.61,38.66,21911.0,37.1487,37.1871,37.0719,37.1199,21911.0
2020-11-25 11:20:00,38.69,38.78,38.67,38.76,45078.0,37.1487,37.2351,37.1295,37.2159,45078.0
2020-11-25 11:30:00,38.76,38.81,38.73,38.78,36178.0,37.2159,37.2639,37.1871,37.2351,36178.0
2020-11-25 11:40:00,38.79,38.82,38.65,38.71,15109.0,37.2447,37.2735,37.1103,37.1679,15109.0
2020-11-25 11:50:00,38.71,38.8,38.7,38.77,33528.0,37.1679,37.2543,37.1583,37.2255,33528.0
2020-11-25 12:00:00,38.78,38.78,38.74,38.75,9637.0,37.2351,37.2351,37.1967,37.2063,9637.0
2020-11-25 12:10:00,38.77,38.78,38.72,38.73,12357.0,37.2255,37.2351,37.1775,37.1871,12357.0
2020-11-25 12:20:00,38.75,38.76,38.65,38.68,12226.0,37.2063,37.2159,37.1103,37.1391,12226.0
2020-11-25 12:30:00,38.68,38.74,38.67,38.68,9777.0,37.1391,37.1967,37.1295,37.1391,9777.0
2020-11-25 12:40:00,38.68,38.74,38.68,38.7,12418.0,37.1391,37.1967,37.1391,37.1583,12418.0
2020-11-25 12:50:00,38.69,38.71,38.67,38.7,10654.0,37.1487,37.1679,37.1295,37.1583,10654.0
2020-11-25 13:00:00,38.71,38.75,38.7,38.7,11529.0,37.1679,37.2063,37.1583,37.1583,11529.0
2020-11-25 13:10:00,38.71,38.71,38.65,38.66,13311.0,37.1679,37.1679,37.1103,37.1199,13311.0
2020-11-25 13:20:00,38.66,38.76,38.66,38.74,12926.0,37.1199,37.2159,37.1199,37.1967,12926.0
2020-11-25 13:30:00,38.73,38.75,38.69,38.73,18029.0,37.1871,37.2063,37.1487,37.1871,18029.0
2020-11-25 13:40:00,38.73,38.73,38.7,38.72,9126.0,37.1871,37.1871,37.1583,37.1775,9126.0
2020-11-25 13:50:00,38.72,38.78,38.7,38.76,9649.0,37.1775,37.2351,37.1583,37.2159,9649.0
2020-11-25 14:00:00,38.76,38.77,38.67,38.73,19088.0,37.2159,37.2255,37.1295,37.1871,19088.0
2020-11-25 14:10:00,38.75,38.75,38.67,38.73,12050.0,37.2063,37.2063,37.1295,37.1871,12050.0
2020-11-25 14:20:00,38.73,38.83,38.71,38.8,23391.0,37.1871,37.2831,37.1679,37.2543,23391.0
2020-11-25 14:30:00,38.81,38.85,38.74,38.77,21334.0,37.2639,37.3023,37.1967,37.2255,21334.0
2020-11-25 14:40:00,38.79,38.82,38.75,38.79,15535.0,37.2447,37.2735,37.2063,37.2447,15535.0
2020-11-25 14:50:00,38.8,38.86,38.78,38.84,54119.0,37.2543,37.3119,37.2351,37.2927,54119.0
2020-11-25 15:00:00,38.84,38.86,38.8,38.84,25724.0,37.2927,37.3119,37.2543,37.2927,25724.0
2020-11-25 15:10:00,38.84,38.91,38.82,38.84,22347.0,37.2927,37.3599,37.2735,37.2927,22347.0
2020-11-25 15:20:00,38.84,38.88,38.81,38.84,38111.0,37.2927,37.3311,37.2639,37.2927,38111.0
2020-11-25 15:30:00,38.84,38.84,38.75,38.76,53552.0,37.2927,37.2927,37.2063,37.2159,53552.0
2020-11-25 15:40:00,38.76,38.83,38.76,38.82,43542.0,37.2159,37.2831,37.2159,37.2735,43542.0
2020-11-25 15:50:00,38.83,38.87,38.77,38.87,190620.0,37.2831,37.3215,37.2255,37.3215,190620.0
2020-11-27 09:30:00,39.01,39.15,38.9,38.99,48677.0,37.4559,37.5903,37.3503,37.4367,48677.0
2020-11-27 09:40:00,39.03,39.05,38.94,39.02,26377.0,37.4751,37.4943,37.3887,37.4655,26377.0
2020-11-27 09:50:00,39.04,39.04,38.93,39.02,21263.0,37.4847,37.4847,37.3791,37.4655,21263.0
2020-11-27 10:00:00,39.02,39.07,38.93,38.98,55452.0,37.4655,37.5135,37.3791,37.4271,55452.0
2020-11-27 10:10:00,38.99,39.01,38.94,39.0,40039.0,37.4367,37.4559,37.3887,37.4463,40039.0
2020-11-27 10:20:00,39.0,39.18,38.98,39.15,62482.0,37.4463,37.6191,37.4271,37.5903,62482.0
2020-11-27 10:30:00,39.12,39.13,39.06,39.11,19055.0,37.5615,37.5711,37.5039,37.5519,19055.0
2020-11-27 10:40:00,39.12,39.13,39.01,39.05,14567.0,37.5615,37.5711,37.4559,37.4943,14567.0
2020-11-27 10:50:00,39.07,39.07,38.99,39.03,12685.0,37.5135,37.5135,37.4367,37.4751,12685.0
2020-11-27 11:00:00,39.04,39.04,38.87,38.94,58067.0,37.4847,37.4847,37.3215,37.3887,58067.0
2020-11-27 11:10:00,38.98,39.0,38.92,38.94,21495.0,37.4271,37.4463,37.3695,37.3887,21495.0
2020-11-27 11:20:00,38.96,38.97,38.83,38.84,19125.0,37.4079,37.4175,37.2831,37.2927,19125.0
2020-11-27 11:30:00,38.84,38.92,38.82,38.87,33349.0,37.2927,37.3695,37.2735,37.3215,33349.0
2020-11-27 11:40:00,38.87,38.95,38.84,38.84,15401.0,37.3215,37.3983,37.2927,37.2927,15401.0
2020-11-27 11:50:00,38.84,38.93,38.83,38.89,20772.0,37.2927,37.3791,37.2831,37.3407,20772.0
2020-11-27 12:00:00,38.86,38.88,38.79,38.88,18148.0,37.3119,37.3311,37.2447,37.3311,18148.0
2020-11-27 12:10:00,38.87,38.89,38.84,38.88,9594.0,37.3215,37.3407,37.2927,37.3311,9594.0
2020-11-27 12:20:00,38.88,38.88,38.78,38.8,23792.0,37.3311,37.3311,37.2351,37.2543,23792.0
2020-11-27 12:30:00,38.79,38.81,38.75,38.79,20323.0,37.2447,37.2639,37.2063,37.2447,20323.0
2020-11-27 12:40:00,38.79,38.85,38.74,38.75,23340.0,37.2447,37.3023,37.1967,37.2063,23340.0
2020-11-27 12:50:00,38.74,38.74,38.63,38.63,112925.0,37.1967,37.1967,37.0911,37.0911,112925.0
2020-11-30 09:30:00,38.58,38.71,38.2,38.25,132522.0,37.043,37.1679,36.6782,36.7262,132522.0
2020-11-30 09:40:00,38.26,38.57,38.26,38.41,95662.0,36.7358,37.0334,36.7358,36.8798,95662.0
2020-11-30 09:50:00,38.39,38.61,38.32,38.49,63329.0,36.8606,37.0719,36.7934,36.9566,63329.0
2020-11-30 10:00:00,38.51,38.51,38.31,38.32,22467.0,36.9758,36.9758,36.7838,36.7934,22467.0
2020-11-30 10:10:00,38.32,38.42,38.29,38.3,22170.0,36.7934,36.8894,36.7646,36.7742,22170.0
2020-11-30 10:20:00,38.3,38.33,38.16,38.16,14687.0,36.7742,36.803,36.6398,36.6398,14687.0
2020-11-30 10:30:00,38.16,38.17,37.98,38.01,28210.0,36.6398,36.6494,36.467,36.4958,28210.0
2020-11-30 10:40:00,38.01,38.05,37.93,38.05,34923.0,36.4958,36.5342,36.4189,36.5342,34923.0
2020-11-30 10:50:00,38.06,38.18,38.05,38.15,18652.0,36.5438,36.659,36.5342,36.6302,18652.0
2020-11-30 11:00:00,38.16,38.22,38.14,38.2,19218.0,36.6398,36.6974,36.6206,36.6782,19218.0
2020-11-30 11:10:00,38.21,38.29,38.17,38.19,17395.0,36.6878,36.7646,36.6494,36.6686,17395.0
2020-11-30 11:20:00,38.19,38.2,38.1,38.11,18285.0,36.6686,36.6782,36.5822,36.5918,18285.0
2020-11-30 11:30:00,38.09,38.13,38.05,38.1,19830.0,36.5726,36.611,36.5342,36.5822,19830.0
2020-11-30 11:40:00,38.1,38.26,38.09,38.26,29905.0,36.5822,36.7358,36.5726,36.7358,29905.0
2020-11-30 11:50:00,38.26,38.29,38.24,38.24,18529.0,36.7358,36.7646,36.7166,36.7166,18529.0
2020-11-30 12:00:00,38.25,38.26,38.18,38.25,9016.0,36.7262,36.7358,36.659,36.7262,9016.0
2020-11-30 12:10:00,38.25,38.31,38.24,38.28,12424.0,36.7262,36.7838,36.7166,36.755,12424.0
2020-11-30 12:20:00,38.28,38.32,38.23,38.25,39056.0,36.755,36.7934,36.707,36.7262,39056.0
2020-11-30 12:30:00,38.26,38.32,38.22,38.25,23160.0,36.7358,36.7934,36.6974,36.7262,23160.0
2020-11-30 12:40:00,38.26,38.31,38.25,38.3,17810.0,36.7358,36.7838,36.7262,36.7742,17810.0
2020-11-30 12:50:00,38.3,38.37,38.3,38.36,11537.0,36.7742,36.8414,36.7742,36.8318,11537.0
2020-11-30 13:00:00,38.36,38.37,38.26,38.27,20274.0,36.8318,36.8414,36.7358,36.7454,20274.0
2020-11-30 13:10:00,38.27,38.28,38.16,38.18,64362.0,36.7454,36.755,36.6398,36.659,64362.0
2020-11-30 13:20:00,38.18,38.21,38.15,38.16,47453.0,36.659,36.6878,36.6302,36.6398,47453.0
2020-11-30 13:30:00,38.18,38.19,38.13,38.14,71529.0,36.659,36.6686,36.611,36.6206,71529.0
2020-11-30 13:40:00,38.14,38.15,38.06,38.12,133636.0,36.6206,36.6302,36.5438,36.6014,133636.0
2020-11-30 13:50:00,38.12,38.18,38.07,38.09,33971.0,36.6014,36.659,36.5534,36.5726,33971.0
2020-11-30 14:00:00,38.09,38.24,38.06,38.23,16978.0,36.5726,36.7166,36.5438,36.707,16978.0
2020-11-30 14:10:00,38.23,38.26,38.2,38.22,19793.0,36.707,36.7358,36.6782,36.6974,19793.0
2020-11-30 14:20:00,38.22,38.24,38.21,38.23,9773.0,36.6974,36.7166,36.6878,36.707,9773.0
2020-11-30 14:30:00,38.23,38.23,38.12,38.15,14305.0,36.707,36.707,36.6014,36.6302,14305.0
2020-11-30 14:40:00,38.15,38.17,38.09,38.17,13557.0,36.6302,36.6494,36.5726,36.6494,13557.0
2020-11-30 14:50:00,38.17,38.26,38.12,38.23,56165.0,36.6494,36.7358,36.6014,36.707,56165.0
2020-11-30 15:00:00,38.24,38.27,38.16,38.17,34598.0,36.7166,36.7454,36.6398,36.6494,34598.0
2020-11-30 15:10:00,38.17,38.22,38.12,38.22,18185.0,36.6494,36.6974,36.6014,36.6974,18185.0
2020-11-30 15:20:00,38.21,38.22,38.14,38.14,29251.0,36.6878,36.6974,36.6206,36.6206,29251.0
2020-11-30 15:30:00,38.14,38.17,38.11,38.15,23135.0,36.6206,36.6494,36.5918,36.6302,23135.0
2020-11-30 15:40:00,38.14,38.14,37.9,38.01,100609.0,36.6206,36.6206,36.3901,36.4958,100609.0
2020-11-30 15:50:00,38.0,38.03,37.84,37.92,429093.0,36.4862,36.515,36.3325,36.4093,429093.0
2020-12-01 09:30:00,38.54,38.58,38.41,38.51,43104.0,37.0046,37.043,36.8798,36.9758,43104.0
2020-12-01 09:40:00,38.52,38.73,38.48,38.64,25188.0,36.9854,37.1871,36.947,37.1007,25188.0
2020-12-01 09:50:00,38.61,38.74,38.59,38.74,36849.0,37.0719,37.1967,37.0527,37.1967,36849.0
2020-12-01 10:00:00,38.74,38.96,38.74,38.87,64889.0,37.1967,37.4079,37.1967,37.3215,64889.0
2020-12-01 10:10:00,38.85,38.88,38.69,38.76,46395.0,37.3023,37.3311,37.1487,37.2159,46395.0
2020-12-01 10:20:00,38.77,38.79,38.61,38.69,34839.0,37.2255,37.2447,37.0719,37.1487,34839.0
2020-12-01 10:30:00,38.69,38.72,38.42,38.45,37960.0,37.1487,37.1775,36.8894,36.9182,37960.0
2020-12-01 10:40:00,38.45,38.57,38.41,38.57,33886.0,36.9182,37.0334,36.8798,37.0334,33886.0
2020-12-01 10:50:00,38.59,38.61,38.5,38.56,32052.0,37.0527,37.0719,36.9662,37.0238,32052.0
2020-12-01 11:00:00,38.56,38.7,38.55,38.69,29379.0,37.0238,37.1583,37.0142,37.1487,29379.0
2020-12-01 11:10:00,38.69,38.77,38.67,38.76,42155.0,37.1487,37.2255,37.1295,37.2159,42155.0
2020-12-01 11:20:00,38.75,38.82,38.68,38.68,34009.0,37.2063,37.2735,37.1391,37.1391,34009.0
2020-12-01 11:30:00,38.67,38.75,38.6,38.65,30341.0,37.1295,37.2063,37.0623,37.1103,30341.0
2020-12-01 11:40:00,38.65,38.71,38.64,38.68,40915.0,37.1103,37.1679,37.1007,37.1391,40915.0
2020-12-01 11:50:00,38.69,38.75,38.68,38.72,29649.0,37.1487,37.2063,37.1391,37.1775,29649.0
2020-12-01 12:00:00,38.71,38.73,38.59,38.71,23876.0,37.1679,37.1871,37.0527,37.1679,23876.0
2020-12-01 12:10:00,38.68,38.73,38.66,38.69,16970.0,37.1391,37.1871,37.1199,37.1487,16970.0
2020-12-01 12:20:00,38.7,38.8,38.66,38.77,46329.0,37.1583,37.2543,37.1199,37.2255,46329.0
2020-12-01 12:30:00,38.77,38.81,38.75,38.77,33650.0,37.2255,37.2639,37.2063,37.2255,33650.0
2020-12-01 12:40:00,38.77,38.86,38.73,38.84,27570.0,37.2255,37.3119,37.1871,37.2927,27570.0
2020-12-01 12:50:00,38.84,38.89,38.81,38.84,38963.0,37.2927,37.3407,37.2639,37.2927,38963.0
2020-12-01 13:00:00,38.82,38.88,38.82,38.87,21368.0,37.2735,37.3311,37.2735,37.3215,21368.0
2020-12-01 13:10:00,38.87,38.9,38.83,38.87,26929.0,37.3215,37.3503,37.2831,37.3215,26929.0
2020-12-01 13:20:00,38.87,38.93,38.87,38.91,32813.0,37.3215,37.3791,37.3215,37.3599,32813.0
2020-12-01 13:30:00,38.91,38.94,38.86,38.93,28781.0,37.3599,37.3887,37.3119,37.3791,28781.0
2020-12-01 13:40:00,38.93,38.99,38.92,38.98,22950.0,37.3791,37.4367,37.3695,37.4271,22950.0
2020-12-01 13:50:00,38.98,39.08,38.98,39.08,36801.0,37.4271,37.5231,37.4271,37.5231,36801.0
2020-12-01 14:00:00,39.07,39.08,39.0,39.0,30057.0,37.5135,37.5231,37.4463,37.4463,30057.0
2020-12-01 14:10:00,39.0,39.02,38.98,39.01,20933.0,37.4463,37.4655,37.4271,37.4559,20933.0
2020-12-01 14:20:00,39.01,39.05,39.0,39.04,17093.0,37.4559,37.4943,37.4463,37.4847,17093.0
2020-12-01 14:30:00,39.03,39.03,38.95,39.0,25021.0,37.4751,37.4751,37.3983,37.4463,25021.0
2020-12-01 14:40:00,39.01,39.06,39.0,39.02,22027.0,37.4559,37.5039,37.4463,37.4655,22027.0
2020-12-01 14:50:00,39.03,39.03,38.95,38.97,21548.0,37.4751,37.4751,37.3983,37.4175,21548.0
2020-12-01 15:00:00,38.97,38.97,38.84,38.87,30370.0,37.4175,37.4175,37.2927,37.3215,30370.0
2020-12-01 15:10:00,38.88,38.92,38.84,38.85,23830.0,37.3311,37.3695,37.2927,37.3023,23830.0
2020-12-01 15:20:00,38.85,38.92,38.85,38.91,31340.0,37.3023,37.3695,37.3023,37.3599,31340.0
2020-12-01 15:30:00,38.91,38.92,38.82,38.88,59248.0,37.3599,37.3695,37.2735,37.3311,59248.0
2020-12-01 15:40:00,38.87,38.95,38.85,38.91,49483.0,37.3215,37.3983,37.3023,37.3599,49483.0
2020-12-01 15:50:00,38.92,38.97,38.89,38.91,140548.0,37.3695,37.4175,37.3407,37.3599,140548.0
2020-12-02 09:30:00,38.96,38.96,38.54,38.68,20964.0,37.4079,37.4079,37.0046,37.1391,20964.0
2020-12-02 09:40:00,38.69,38.77,38.51,38.52,30838.0,37.1487,37.2255,36.9758,36.9854,30838.0
2020-12-02 09:50:00,38.48,38.7,38.47,38.66,11572.0,36.947,37.1583,36.9374,37.1199,11572.0
2020-12-02 10:00:00,38.72,38.91,38.64,38.8,48185.0,37.1775,37.3599,37.1007,37.2543,48185.0
2020-12-02 10:10:00,38.81,38.89,38.8,38.83,9435.0,37.2639,37.3407,37.2543,37.2831,9435.0
2020-12-02 10:20:00,38.83,38.92,38.8,38.9,15511.0,37.2831,37.3695,37.2543,37.3503,15511.0
2020-12-02 10:30:00,38.91,39.03,38.85,38.98,25468.0,37.3599,37.4751,37.3023,37.4271,25468.0
2020-12-02 10:40:00,38.98,38.98,38.85,38.86,10637.0,37.4271,37.4271,37.3023,37.3119,10637.0
2020-12-02 10:50:00,38.85,38.92,38.82,38.92,5778.0,37.3023,37.3695,37.2735,37.3695,5778.0
2020-12-02 11:00:00,38.92,39.07,38.92,39.05,19679.0,37.3695,37.5135,37.3695,37.4943,19679.0
2020-12-02 11:10:00,39.05,39.12,39.04,39.08,22563.0,37.4943,37.5615,37.4847,37.5231,22563.0
2020-12-02 11:20:00,39.09,39.25,39.08,39.21,62888.0,37.5327,37.6864,37.5231,37.648,62888.0
2020-12-02 11:30:00,39.2,39.2,39.0,39.05,11335.0,37.6383,37.6383,37.4463,37.4943,11335.0
2020-12-02 11:40:00,39.04,39.09,39.01,39.07,10906.0,37.4847,37.5327,37.4559,37.5135,10906.0
2020-12-02 11:50:00,39.09,39.09,39.0,39.01,9056.0,37.5327,37.5327,37.4463,37.4559,9056.0
2020-12-02 12:00:00,39.01,39.09,38.99,38.99,13577.0,37.4559,37.5327,37.4367,37.4367,13577.0
2020-12-02 12:10:00,38.99,39.02,38.98,38.99,6200.0,37.4367,37.4655,37.4271,37.4367,6200.0
2020-12-02 12:20:00,39.0,39.15,38.98,39.11,15165.0,37.4463,37.5903,37.4271,37.5519,15165.0
2020-12-02 12:30:00,39.08,39.17,39.01,39.17,48356.0,37.5231,37.6095,37.4559,37.6095,48356.0
2020-12-02 12:40:00,39.15,39.15,39.03,39.11,13739.0,37.5903,37.5903,37.4751,37.5519,13739.0
2020-12-02 12:50:00,39.11,39.21,39.11,39.16,28806.0,37.5519,37.648,37.5519,37.5999,28806.0
2020-12-02 13:00:00,39.14,39.2,39.04,39.13,17321.0,37.5807,37.6383,37.4847,37.5711,17321.0
2020-12-02 13:10:00,39.14,39.21,39.12,39.14,12736.0,37.5807,37.648,37.5615,37.5807,12736.0
2020-12-02 13:20:00,39.11,39.21,39.11,39.17,15550.0,37.5519,37.648,37.5519,37.6095,15550.0
2020-12-02 13:30:00,39.19,39.26,39.15,39.21,37709.0,37.6287,37.696,37.5903,37.648,37709.0
2020-12-02 13:40:00,39.21,39.22,39.11,39.13,5510.0,37.648,37.6576,37.5519,37.5711,5510.0
2020-12-02 13:50:00,39.15,39.22,39.09,39.16,33519.0,37.5903,37.6576,37.5327,37.5999,33519.0
2020-12-02 14:00:00,39.15,39.18,39.07,39.1,10812.0,37.5903,37.6191,37.5135,37.5423,10812.0
2020-12-02 14:10:00,39.08,39.15,39.05,39.13,18354.0,37.5231,37.5903,37.4943,37.5711,18354.0
2020-12-02 14:20:00,39.14,39.15,39.08,39.11,8647.0,37.5807,37.5903,37.5231,37.5519,8647.0
2020-12-02 14:30:00,39.1,39.21,39.1,39.16,13931.0,37.5423,37.648,37.5423,37.5999,13931.0
2020-12-02 14:40:00,39.16,39.25,39.12,39.25,17647.0,37.5999,37.6864,37.5615,37.6864,17647.0
2020-12-02 14:50:00,39.25,39.31,39.22,39.31,22106.0,37.6864,37.744,37.6576,37.744,22106.0
2020-12-02 15:00:00,39.3,39.35,39.26,39.32,29086.0,37.7344,37.7824,37.696,37.7536,29086.0
2020-12-02 15:10:00,39.33,39.37,39.29,39.31,22792.0,37.7632,37.8016,37.7248,37.744,22792.0
2020-12-02 15:20:00,39.3,39.31,39.23,39.24,30717.0,37.7344,37.744,37.6672,37.6768,30717.0
2020-12-02 15:30:00,39.23,39.34,39.23,39.33,42615.0,37.6672,37.7728,37.6672,37.7632,42615.0
2020-12-02 15:40:00,39.32,39.35,39.28,39.34,63981.0,37.7536,37.7824,37.7152,37.7728,63981.0
2020-12-02 15:50:00,39.34,39.39,39.21,39.22,210404.0,37.7728,37.8208,37.648,37.6576,210404.0
2020-12-03 09:30:00,39.35,39.35,39.13,39.34,41890.0,37.7824,37.7824,37.5711,37.7728,41890.0
2020-12-03 09:40:00,39.34,39.51,39.25,39.3,39170.0,37.7728,37.936,37.6864,37.7344,39170.0
2020-12-03 09:50:00,39.31,39.44,39.25,39.44,27359.0,37.744,37.8688,37.6864,37.8688,27359.0
2020-12-03 10:00:00,39.42,39.55,39.42,39.46,14724.0,37.8496,37.9744,37.8496,37.888,14724.0
2020-12-03 10:10:00,39.46,39.59,39.46,39.57,14353.0,37.888,38.0128,37.888,37.9936,14353.0
2020-12-03 10:20:00,39.56,39.56,39.41,39.49,14861.0,37.984,37.984,37.84,37.9168,14861.0
2020-12-03 10:30:00,39.52,39.63,39.51,39.58,16512.0,37.9456,38.0512,37.936,38.0032,16512.0
2020-12-03 10:40:00,39.55,39.6,39.47,39.5,20788.0,37.9744,38.0224,37.8976,37.9264,20788.0
2020-12-03 10:50:00,39.48,39.55,39.47,39.54,12281.0,37.9072,37.9744,37.8976,37.9648,12281.0
2020-12-03 11:00:00,39.57,39.67,39.56,39.6,15756.0,37.9936,38.0896,37.984,38.0224,15756.0
2020-12-03 11:10:00,39.57,39.66,39.51,39.65,12209.0,37.9936,38.08,37.936,38.0704,12209.0
2020-12-03 11:20:00,39.64,39.65,39.57,39.61,10592.0,38.0608,38.0704,37.9936,38.032,10592.0
2020-12-03 11:30:00,39.59,39.63,39.55,39.61,15435.0,38.0128,38.0512,37.9744,38.032,15435.0
2020-12-03 11:40:00,39.63,39.67,39.59,39.65,16895.0,38.0512,38.0896,38.0128,38.0704,16895.0
2020-12-03 11:50:00,39.65,39.72,39.62,39.64,27976.0,38.0704,38.1376,38.0416,38.0608,27976.0
2020-12-03 12:00:00,39.66,39.67,39.57,39.67,18827.0,38.08,38.0896,37.9936,38.0896,18827.0
2020-12-03 12:10:00,39.67,39.76,39.65,39.73,16709.0,38.0896,38.176,38.0704,38.1472,16709.0
2020-12-03 12:20:00,39.76,39.8,39.72,39.72,15949.0,38.176,38.2144,38.1376,38.1376,15949.0
2020-12-03 12:30:00,39.7,39.73,39.66,39.71,26443.0,38.1184,38.1472,38.08,38.128,26443.0
2020-12-03 12:40:00,39.7,39.7,39.65,39.66,7216.0,38.1184,38.1184,38.0704,38.08,7216.0
2020-12-03 12:50:00,39.65,39.66,39.62,39.66,11160.0,38.0704,38.08,38.0416,38.08,11160.0
2020-12-03 13:00:00,39.66,39.66,39.55,39.59,14697.0,38.08,38.08,37.9744,38.0128,14697.0
2020-12-03 13:10:00,39.58,39.61,39.49,39.51,16878.0,38.0032,38.032,37.9168,37.936,16878.0
2020-12-03 13:20:00,39.54,39.55,39.48,39.51,12881.0,37.9648,37.9744,37.9072,37.936,12881.0
2020-12-03 13:30:00,39.49,39.5,39.42,39.42,21642.0,37.9168,37.9264,37.8496,37.8496,21642.0
2020-12-03 13:40:00,39.4,39.57,39.4,39.55,46379.0,37.8304,37.9936,37.8304,37.9744,46379.0
2020-12-03 13:50:00,39.55,39.6,39.48,39.48,19684.0,37.9744,38.0224,37.9072,37.9072,19684.0
2020-12-03 14:00:00,39.49,39.52,39.48,39.51,16436.0,37.9168,37.9456,37.9072,37.936,16436.0
2020-12-03 14:10:00,39.49,39.53,39.47,39.49,17380.0,37.9168,37.9552,37.8976,37.9168,17380.0
2020-12-03 14:20:00,39.49,39.54,39.46,39.48,23659.0,37.9168,37.9648,37.888,37.9072,23659.0
2020-12-03 14:30:00,39.47,39.54,39.47,39.52,17793.0,37.8976,37.9648,37.8976,37.9456,17793.0
2020-12-03 14:40:00,39.53,39.56,39.5,39.55,12737.0,37.9552,37.984,37.9264,37.9744,12737.0
2020-12-03 14:50:00,39.55,39.57,39.53,39.55,16317.0,37.9744,37.9936,37.9552,37.9744,16317.0
2020-12-03 15:00:00,39.55,39.57,39.51,39.52,16136.0,37.9744,37.9936,37.936,37.9456,16136.0
2020-12-03 15:10:00,39.52,39.58,39.51,39.57,22705.0,37.9456,38.0032,37.936,37.9936,22705.0
2020-12-03 15:20:00,39.57,39.58,39.49,39.52,26235.0,37.9936,38.0032,37.9168,37.9456,26235.0
2020-12-03 15:30:00,39.52,39.52,39.32,39.32,38785.0,37.9456,37.9456,37.7536,37.7536,38785.0
2020-12-03 15:40:00,39.32,39.42,39.18,39.42,60773.0,37.7536,37.8496,37.6191,37.8496,60773.0
2020-12-03 15:50:00,39.42,39.44,39.09,39.21,291442.0,37.8496,37.8688,37.5327,37.648,291442.0
2020-12-04 09:30:00,39.44,39.65,39.06,39.62,45779.0,37.8688,38.0704,37.5039,38.0416,45779.0
2020-12-04 09:40:00,39.59,39.64,39.5,39.51,20998.0,38.0128,38.0608,37.9264,37.936,20998.0
2020-12-04 09:50:00,39.48,39.52,39.31,39.45,22457.0,37.9072,37.9456,37.744,37.8784,22457.0
2020-12-04 10:00:00,39.43,39.56,39.38,39.52,29055.0,37.8592,37.984,37.8112,37.9456,29055.0
2020-12-04 10:10:00,39.52,39.57,39.47,39.54,38333.0,37.9456,37.9936,37.8976,37.9648,38333.0
2020-12-04 10:20:00,39.55,39.61,39.54,39.56,45478.0,37.9744,38.032,37.9648,37.984,45478.0
2020-12-04 10:30:00,39.56,39.61,39.52,39.6,22070.0,37.984,38.032,37.9456,38.0224,22070.0
2020-12-04 10:40:00,39.61,39.61,39.5,39.52,22515.0,38.032,38.032,37.9264,37.9456,22515.0
2020-12-04 10:50:00,39.52,39.59,39.52,39.57,14703.0,37.9456,38.0128,37.9456,37.9936,14703.0
2020-12-04 11:00:00,39.59,39.7,39.56,39.7,24289.0,38.0128,38.1184,37.984,38.1184,24289.0
2020-12-04 11:10:00,39.69,39.78,39.68,39.74,50466.0,38.1088,38.1952,38.0992,38.1568,50466.0
2020-12-04 11:20:00,39.77,39.83,39.74,39.79,56520.0,38.1856,38.2433,38.1568,38.2048,56520.0
2020-12-04 11:30:00,39.78,39.82,39.75,39.78,25775.0,38.1952,38.2336,38.1664,38.1952,25775.0
2020-12-04 11:40:00,39.8,39.81,39.74,39.76,15111.0,38.2144,38.224,38.1568,38.176,15111.0
2020-12-04 11:50:00,39.76,39.79,39.75,39.76,6823.0,38.176,38.2048,38.1664,38.176,6823.0
2020-12-04 12:00:00,39.77,39.84,39.77,39.81,30042.0,38.1856,38.2529,38.1856,38.224,30042.0
2020-12-04 12:10:00,39.82,39.86,39.78,39.84,21250.0,38.2336,38.2721,38.1952,38.2529,21250.0
2020-12-04 12:20:00,39.85,39.86,39.8,39.81,9554.0,38.2625,38.2721,38.2144,38.224,9554.0
2020-12-04 12:30:00,39.79,39.82,39.73,39.73,16156.0,38.2048,38.2336,38.1472,38.1472,16156.0
2020-12-04 12:40:00,39.73,39.74,39.66,39.68,11300.0,38.1472,38.1568,38.08,38.0992,11300.0
2020-12-04 12:50:00,39.68,39.7,39.65,39.67,9967.0,38.0992,38.1184,38.0704,38.0896,9967.0
2020-12-04 13:00:00,39.67,39.73,39.67,39.71,7558.0,38.0896,38.1472,38.0896,38.128,7558.0
2020-12-04 13:10:00,39.72,39.73,39.68,39.68,7586.0,38.1376,38.1472,38.0992,38.0992,7586.0
2020-12-04 13:20:00,39.69,39.71,39.65,39.67,15177.0,38.1088,38.128,38.0704,38.0896,15177.0
2020-12-04 13:30:00,39.68,39.68,39.63,39.63,16155.0,38.0992,38.0992,38.0512,38.0512,16155.0
2020-12-04 13:40:00,39.63,39.66,39.58,39.6,15020.0,38.0512,38.08,38.0032,38.0224,15020.0
2020-12-04 13:50:00,39.61,39.61,39.53,39.55,14660.0,38.032,38.032,37.9552,37.9744,14660.0
2020-12-04 14:00:00,39.56,39.56,39.52,39.55,15306.0,37.984,37.984,37.9456,37.9744,15306.0
2020-12-04 14:10:00,39.55,39.56,39.49,39.51,17722.0,37.9744,37.984,37.9168,37.936,17722.0
2020-12-04 14:20:00,39.51,39.51,39.42,39.44,17437.0,37.936,37.936,37.8496,37.8688,17437.0
2020-12-04 14:30:00,39.45,39.49,39.41,39.48,20826.0,37.8784,37.9168,37.84,37.9072,20826.0
2020-12-04 14:40:00,39.48,39.55,39.45,39.52,45032.0,37.9072,37.9744,37.8784,37.9456,45032.0
2020-12-04 14:50:00,39.52,39.55,39.48,39.51,19763.0,37.9456,37.9744,37.9072,37.936,19763.0
2020-12-04 15:00:00,39.51,39.54,39.46,39.5,21021.0,37.936,37.9648,37.888,37.9264,21021.0
2020-12-04 15:10:00,39.49,39.49,39.4,39.47,20295.0,37.9168,37.9168,37.8304,37.8976,20295.0
2020-12-04 15:20:00,39.46,39.49,39.42,39.46,19664.0,37.888,37.9168,37.8496,37.888,19664.0
2020-12-04 15:30:00,39.47,39.5,39.46,39.48,23029.0,37.8976,37.9264,37.888,37.9072,23029.0
2020-12-04 15:40:00,39.47,39.55,39.45,39.48,32936.0,37.8976,37.9744,37.8784,37.9072,32936.0
2020-12-04 15:50:00,39.45,39.59,39.45,39.56,186684.0,37.8784,38.0128,37.8784,37.984,186684.0
2020-12-07 09:40:00,39.6,39.68,39.42,39.53,20610.0,38.0224,38.0992,37.8496,37.9552,20610.0
2020-12-07 09:50:00,39.51,39.58,39.37,39.56,19963.0,37.936,38.0032,37.8016,37.984,19963.0
2020-12-07 10:00:00,39.53,39.57,39.45,39.54,7591.0,37.9552,37.9936,37.8784,37.9648,7591.0
2020-12-07 10:10:00,39.54,39.67,39.54,39.64,50044.0,37.9648,38.0896,37.9648,38.0608,50044.0
2020-12-07 10:20:00,39.66,39.77,39.63,39.69,13526.0,38.08,38.1856,38.0512,38.1088,13526.0
2020-12-07 10:30:00,39.69,39.79,39.67,39.75,18991.0,38.1088,38.2048,38.0896,38.1664,18991.0
2020-12-07 10:40:00,39.75,39.77,39.71,39.75,13534.0,38.1664,38.1856,38.128,38.1664,13534.0
2020-12-07 10:50:00,39.75,39.83,39.73,39.74,88547.0,38.1664,38.2433,38.1472,38.1568,88547.0
2020-12-07 11:00:00,39.75,39.86,39.74,39.82,24461.0,38.1664,38.2721,38.1568,38.2336,24461.0
2020-12-07 11:10:00,39.82,39.83,39.73,39.79,24212.0,38.2336,38.2433,38.1472,38.2048,24212.0
2020-12-07 11:20:00,39.79,39.88,39.74,39.83,35466.0,38.2048,38.2913,38.1568,38.2433,35466.0
2020-12-07 11:30:00,39.83,39.91,39.82,39.91,20381.0,38.2433,38.3201,38.2336,38.3201,20381.0
2020-12-07 11:40:00,39.91,39.97,39.88,39.94,23642.0,38.3201,38.3777,38.2913,38.3489,23642.0
2020-12-07 11:50:00,39.92,39.94,39.84,39.94,16000.0,38.3297,38.3489,38.2529,38.3489,16000.0
2020-12-07 12:00:00,39.93,39.97,39.86,39.96,14365.0,38.3393,38.3777,38.2721,38.3681,14365.0
2020-12-07 12:10:00,39.97,39.98,39.88,39.91,12226.0,38.3777,38.3873,38.2913,38.3201,12226.0
2020-12-07 12:20:00,39.91,39.94,39.9,39.9,14387.0,38.3201,38.3489,38.3105,38.3105,14387.0
2020-12-07 12:30:00,39.9,39.95,39.87,39.9,16964.0,38.3105,38.3585,38.2817,38.3105,16964.0
2020-12-07 12:40:00,39.9,39.91,39.83,39.84,13761.0,38.3105,38.3201,38.2433,38.2529,13761.0
2020-12-07 12:50:00,39.84,39.85,39.8,39.83,15849.0,38.2529,38.2625,38.2144,38.2433,15849.0
2020-12-07 13:00:00,39.82,39.86,39.8,39.86,18956.0,38.2336,38.2721,38.2144,38.2721,18956.0
2020-12-07 13:10:00,39.85,39.85,39.8,39.82,11631.0,38.2625,38.2625,38.2144,38.2336,11631.0
2020-12-07 13:20:00,39.82,39.9,39.82,39.85,12942.0,38.2336,38.3105,38.2336,38.2625,12942.0
2020-12-07 13:30:00,39.86,39.9,39.84,39.85,17551.0,38.2721,38.3105,38.2529,38.2625,17551.0
2020-12-07 13:40:00,39.82,39.84,39.76,39.81,18737.0,38.2336,38.2529,38.176,38.224,18737.0
2020-12-07 13:50:00,39.82,39.84,39.78,39.78,20191.0,38.2336,38.2529,38.1952,38.1952,20191.0
2020-12-07 14:00:00,39.77,39.77,39.72,39.76,14108.0,38.1856,38.1856,38.1376,38.176,14108.0
2020-12-07 14:10:00,39.77,39.81,39.72,39.77,17684.0,38.1856,38.224,38.1376,38.1856,17684.0
2020-12-07 14:20:00,39.77,39.84,39.76,39.84,10514.0,38.1856,38.2529,38.176,38.2529,10514.0
2020-12-07 14:30:00,39.83,39.86,39.79,39.8,17303.0,38.2433,38.2721,38.2048,38.2144,17303.0
2020-12-07 14:40:00,39.8,39.82,39.78,39.78,17581.0,38.2144,38.2336,38.1952,38.1952,17581.0
2020-12-07 14:50:00,39.79,39.84,39.77,39.83,27163.0,38.2048,38.2529,38.1856,38.2433,27163.0
2020-12-07 15:00:00,39.84,39.86,39.79,39.82,12346.0,38.2529,38.2721,38.2048,38.2336,12346.0
2020-12-07 15:10:00,39.83,39.88,39.82,39.85,21667.0,38.2433,38.2913,38.2336,38.2625,21667.0
2020-12-07 15:20:00,39.86,39.89,39.85,39.85,15528.0,38.2721,38.3009,38.2625,38.2625,15528.0
2020-12-07 15:30:00,39.86,39.89,39.85,39.85,22166.0,38.2721,38.3009,38.2625,38.2625,22166.0
2020-12-07 15:40:00,39.86,39.86,39.72,39.74,37057.0,38.2721,38.2721,38.1376,38.1568,37057.0
2020-12-07 15:50:00,39.74,39.89,39.74,39.87,114794.0,38.1568,38.3009,38.1568,38.2817,114794.0
2020-12-08 09:30:00,39.69,40.24,39.69,40.06,54280.0,38.1088,38.6369,38.1088,38.4641,54280.0
2020-12-08 09:40:00,40.03,40.23,40.0,40.1,23966.0,38.4353,38.6273,38.4065,38.5025,23966.0
2020-12-08 09:50:00,40.08,40.15,40.02,40.02,18180.0,38.4833,38.5505,38.4257,38.4257,18180.0
2020-12-08 10:00:00,40.04,40.16,40.0,40.13,23594.0,38.4449,38.5601,38.4065,38.5313,23594.0
2020-12-08 10:10:00,40.12,40.16,39.98,40.0,28361.0,38.5217,38.5601,38.3873,38.4065,28361.0
2020-12-08 10:20:00,40.0,40.0,39.91,39.95,13902.0,38.4065,38.4065,38.3201,38.3585,13902.0
2020-12-08 10:30:00,39.96,39.99,39.9,39.9,11775.0,38.3681,38.3969,38.3105,38.3105,11775.0
2020-12-08 10:40:00,39.9,39.97,39.87,39.88,17195.0,38.3105,38.3777,38.2817,38.2913,17195.0
2020-12-08 10:50:00,39.89,39.93,39.84,39.93,13555.0,38.3009,38.3393,38.2529,38.3393,13555.0
2020-12-08 11:00:00,39.95,40.14,39.95,40.14,28574.0,38.3585,38.5409,38.3585,38.5409,28574.0
2020-12-08 11:10:00,40.13,40.16,40.07,40.08,26579.0,38.5313,38.5601,38.4737,38.4833,26579.0
2020-12-08 11:20:00,40.08,40.13,40.08,40.11,27757.0,38.4833,38.5313,38.4833,38.5121,27757.0
2020-12-08 11:30:00,40.1,40.11,40.0,40.02,13030.0,38.5025,38.5121,38.4065,38.4257,13030.0
2020-12-08 11:40:00,40.01,40.02,39.93,39.93,15394.0,38.4161,38.4257,38.3393,38.3393,15394.0
2020-12-08 11:50:00,39.93,39.98,39.91,39.94,19795.0,38.3393,38.3873,38.3201,38.3489,19795.0
2020-12-08 12:00:00,39.94,39.95,39.87,39.89,10417.0,38.3489,38.3585,38.2817,38.3009,10417.0
2020-12-08 12:10:00,39.89,39.9,39.84,39.85,11427.0,38.3009,38.3105,38.2529,38.2625,11427.0
2020-12-08 12:20:00,39.85,39.88,39.85,39.85,15564.0,38.2625,38.2913,38.2625,38.2625,15564.0
2020-12-08 12:30:00,39.85,39.88,39.82,39.86,15672.0,38.2625,38.2913,38.2336,38.2721,15672.0
2020-12-08 12:40:00,39.86,39.92,39.86,39.89,22132.0,38.2721,38.3297,38.2721,38.3009,22132.0
2020-12-08 12:50:00,39.88,40.0,39.88,39.98,37210.0,38.2913,38.4065,38.2913,38.3873,37210.0
2020-12-08 13:00:00,39.98,40.07,39.97,39.98,28160.0,38.3873,38.4737,38.3777,38.3873,28160.0
2020-12-08 13:10:00,39.96,39.96,39.86,39.86,25145.0,38.3681,38.3681,38.2721,38.2721,25145.0
2020-12-08 13:20:00,39.86,39.87,39.77,39.79,27192.0,38.2721,38.2817,38.1856,38.2048,27192.0
2020-12-08 13:30:00,39.78,39.78,39.69,39.74,22244.0,38.1952,38.1952,38.1088,38.1568,22244.0
2020-12-08 13:40:00,39.74,39.76,39.71,39.73,18323.0,38.1568,38.176,38.128,38.1472,18323.0
2020-12-08 13:50:00,39.73,39.76,39.72,39.74,17261.0,38.1472,38.176,38.1376,38.1568,17261.0
2020-12-08 14:00:00,39.73,39.73,39.67,39.71,24399.0,38.1472,38.1472,38.0896,38.128,24399.0
2020-12-08 14:10:00,39.73,39.78,39.73,39.77,23639.0,38.1472,38.1952,38.1472,38.1856,23639.0
2020-12-08 14:20:00,39.77,39.86,39.76,39.85,27047.0,38.1856,38.2721,38.176,38.2625,27047.0
2020-12-08 14:30:00,39.85,39.95,39.85,39.94,17973.0,38.2625,38.3585,38.2625,38.3489,17973.0
2020-12-08 14:40:00,39.94,39.97,39.86,39.86,14425.0,38.3489,38.3777,38.2721,38.2721,14425.0
2020-12-08 14:50:00,39.86,39.87,39.73,39.74,37595.0,38.2721,38.2817,38.1472,38.1568,37595.0
2020-12-08 15:00:00,39.75,39.82,39.73,39.8,18238.0,38.1664,38.2336,38.1472,38.2144,18238.0
2020-12-08 15:10:00,39.8,39.8,39.64,39.64,26319.0,38.2144,38.2144,38.0608,38.0608,26319.0
2020-12-08 15:20:00,39.63,39.67,39.58,39.59,54015.0,38.0512,38.0896,38.0032,38.0128,54015.0
2020-12-08 15:30:00,39.58,39.66,39.53,39.66,89209.0,38.0032,38.08,37.9552,38.08,89209.0
2020-12-08 15:40:00,39.67,39.71,39.64,39.69,59580.0,38.0896,38.128,38.0608,38.1088,59580.0
2020-12-08 15:50:00,39.69,39.76,39.63,39.74,204741.0,38.1088,38.176,38.0512,38.1568,204741.0
2020-12-09 09:30:00,39.93,39.98,39.86,39.86,29911.0,38.3393,38.3873,38.2721,38.2721,29911.0
2020-12-09 09:40:00,39.83,40.02,39.83,39.9,28770.0,38.2433,38.4257,38.2433,38.3105,28770.0
2020-12-09 09:50:00,39.9,40.0,39.87,39.89,29684.0,38.3105,38.4065,38.2817,38.3009,29684.0
2020-12-09 10:00:00,39.88,39.93,39.75,39.76,37546.0,38.2913,38.3393,38.1664,38.176,37546.0
2020-12-09 10:10:00,39.76,39.78,39.63,39.63,23321.0,38.176,38.1952,38.0512,38.0512,23321.0
2020-12-09 10:20:00,39.63,39.64,39.55,39.58,24698.0,38.0512,38.0608,37.9744,38.0032,24698.0
2020-12-09 10:30:00,39.59,39.63,39.46,39.53,59267.0,38.0128,38.0512,37.888,37.9552,59267.0
2020-12-09 10:40:00,39.52,39.59,39.4,39.57,18940.0,37.9456,38.0128,37.8304,37.9936,18940.0
2020-12-09 10:50:00,39.57,39.64,39.54,39.61,25755.0,37.9936,38.0608,37.9648,38.032,25755.0
2020-12-09 11:00:00,39.6,39.63,39.49,39.52,31038.0,38.0224,38.0512,37.9168,37.9456,31038.0
2020-12-09 11:10:00,39.51,39.51,39.42,39.42,18979.0,37.936,37.936,37.8496,37.8496,18979.0
2020-12-09 11:20:00,39.41,39.46,39.38,39.45,24676.0,37.84,37.888,37.8112,37.8784,24676.0
2020-12-09 11:30:00,39.45,39.5,39.42,39.44,20436.0,37.8784,37.9264,37.8496,37.8688,20436.0
2020-12-09 11:40:00,39.45,39.51,39.38,39.38,23422.0,37.8784,37.936,37.8112,37.8112,23422.0
2020-12-09 11:50:00,39.38,39.53,39.37,39.52,14036.0,37.8112,37.9552,37.8016,37.9456,14036.0
2020-12-09 12:00:00,39.51,39.51,39.42,39.45,15706.0,37.936,37.936,37.8496,37.8784,15706.0
2020-12-09 12:10:00,39.45,39.46,39.4,39.43,17953.0,37.8784,37.888,37.8304,37.8592,17953.0
2020-12-09 12:20:00,39.44,39.47,39.41,39.46,15700.0,37.8688,37.8976,37.84,37.888,15700.0
2020-12-09 12:30:00,39.46,39.5,39.41,39.5,17569.0,37.888,37.9264,37.84,37.9264,17569.0
2020-12-09 12:40:00,39.51,39.53,39.4,39.42,13696.0,37.936,37.9552,37.8304,37.8496,13696.0
2020-12-09 12:50:00,39.42,39.52,39.41,39.49,13441.0,37.8496,37.9456,37.84,37.9168,13441.0
2020-12-09 13:00:00,39.48,39.51,39.45,39.49,12035.0,37.9072,37.936,37.8784,37.9168,12035.0
2020-12-09 13:10:00,39.51,39.51,39.44,39.46,10294.0,37.936,37.936,37.8688,37.888,10294.0
2020-12-09 13:20:00,39.46,39.48,39.43,39.46,16089.0,37.888,37.9072,37.8592,37.888,16089.0
2020-12-09 13:30:00,39.45,39.45,39.31,39.36,31090.0,37.8784,37.8784,37.744,37.792,31090.0
2020-12-09 13:40:00,39.36,39.39,39.31,39.34,18746.0,37.792,37.8208,37.744,37.7728,18746.0
2020-12-09 13:50:00,39.34,39.34,39.13,39.15,17626.0,37.7728,37.7728,37.5711,37.5903,17626.0
2020-12-09 14:00:00,39.16,39.35,39.15,39.34,24376.0,37.5999,37.7824,37.5903,37.7728,24376.0
2020-12-09 14:10:00,39.33,39.35,39.2,39.24,40466.0,37.7632,37.7824,37.6383,37.6768,40466.0
2020-12-09 14:20:00,39.26,39.35,39.23,39.34,14351.0,37.696,37.7824,37.6672,37.7728,14351.0
2020-12-09 14:30:00,39.33,39.33,39.27,39.3,14964.0,37.7632,37.7632,37.7056,37.7344,14964.0
2020-12-09 14:40:00,39.3,39.32,39.23,39.29,19553.0,37.7344,37.7536,37.6672,37.7248,19553.0
2020-12-09 14:50:00,39.29,39.29,39.23,39.23,19061.0,37.7248,37.7248,37.6672,37.6672,19061.0
2020-12-09 15:00:00,39.23,39.35,39.19,39.35,37363.0,37.6672,37.7824,37.6287,37.7824,37363.0
2020-12-09 15:10:00,39.35,39.35,39.22,39.23,28115.0,37.7824,37.7824,37.6576,37.6672,28115.0
2020-12-09 15:20:00,39.24,39.25,39.12,39.12,23797.0,37.6768,37.6864,37.5615,37.5615,23797.0
2020-12-09 15:30:00,39.1,39.2,39.1,39.2,41211.0,37.5423,37.6383,37.5423,37.6383,41211.0
2020-12-09 15:40:00,39.2,39.27,39.18,39.2,64920.0,37.6383,37.7056,37.6191,37.6383,64920.0
2020-12-09 15:50:00,39.21,39.29,39.09,39.15,306029.0,37.648,37.7248,37.5327,37.5903,306029.0
2020-12-10 09:30:00,38.82,38.92,38.61,38.91,51786.0,37.2735,37.3695,37.0719,37.3599,51786.0
2020-12-10 09:40:00,38.91,39.05,38.71,38.74,45861.0,37.3599,37.4943,37.1679,37.1967,45861.0
2020-12-10 09:50:00,38.77,38.93,38.76,38.78,23566.0,37.2255,37.3791,37.2159,37.2351,23566.0
2020-12-10 10:00:00,38.74,38.82,38.63,38.7,33841.0,37.1967,37.2735,37.0911,37.1583,33841.0
2020-12-10 10:10:00,38.72,38.75,38.69,38.74,32129.0,37.1775,37.2063,37.1487,37.1967,32129.0
2020-12-10 10:20:00,38.74,38.79,38.6,38.61,25946.0,37.1967,37.2447,37.0623,37.0719,25946.0
2020-12-10 10:30:00,38.63,38.64,38.54,38.59,34406.0,37.0911,37.1007,37.0046,37.0527,34406.0
2020-12-10 10:40:00,38.59,38.67,38.56,38.62,26565.0,37.0527,37.1295,37.0238,37.0815,26565.0
2020-12-10 10:50:00,38.62,38.76,38.62,38.74,42193.0,37.0815,37.2159,37.0815,37.1967,42193.0
2020-12-10 11:00:00,38.75,38.78,38.73,38.74,30116.0,37.2063,37.2351,37.1871,37.1967,30116.0
2020-12-10 11:10:00,38.73,38.76,38.66,38.73,58973.0,37.1871,37.2159,37.1199,37.1871,58973.0
2020-12-10 11:20:00,38.74,38.79,38.68,38.71,34709.0,37.1967,37.2447,37.1391,37.1679,34709.0
2020-12-10 11:30:00,38.71,38.71,38.63,38.65,22357.0,37.1679,37.1679,37.0911,37.1103,22357.0
2020-12-10 11:40:00,38.65,38.68,38.59,38.61,14210.0,37.1103,37.1391,37.0527,37.0719,14210.0
2020-12-10 11:50:00,38.61,38.69,38.58,38.68,22920.0,37.0719,37.1487,37.043,37.1391,22920.0
2020-12-10 12:00:00,38.68,38.79,38.66,38.75,35716.0,37.1391,37.2447,37.1199,37.2063,35716.0
2020-12-10 12:10:00,38.76,38.77,38.72,38.75,32629.0,37.2159,37.2255,37.1775,37.2063,32629.0
2020-12-10 12:20:00,38.75,38.76,38.72,38.73,46326.0,37.2063,37.2159,37.1775,37.1871,46326.0
2020-12-10 12:30:00,38.73,38.77,38.73,38.73,30224.0,37.1871,37.2255,37.1871,37.1871,30224.0
2020-12-10 12:40:00,38.74,38.82,38.7,38.71,42371.0,37.1967,37.2735,37.1583,37.1679,42371.0
2020-12-10 12:50:00,38.7,38.73,38.63,38.64,19966.0,37.1583,37.1871,37.0911,37.1007,19966.0
2020-12-10 13:00:00,38.65,38.71,38.58,38.7,35749.0,37.1103,37.1679,37.043,37.1583,35749.0
2020-12-10 13:10:00,38.7,38.75,38.67,38.7,50377.0,37.1583,37.2063,37.1295,37.1583,50377.0
2020-12-10 13:20:00,38.7,38.76,38.68,38.76,23533.0,37.1583,37.2159,37.1391,37.2159,23533.0
2020-12-10 13:30:00,38.76,38.8,38.7,38.78,32508.0,37.2159,37.2543,37.1583,37.2351,32508.0
2020-12-10 13:40:00,38.77,38.79,38.72,38.77,22736.0,37.2255,37.2447,37.1775,37.2255,22736.0
2020-12-10 13:50:00,38.77,38.9,38.76,38.88,29845.0,37.2255,37.3503,37.2159,37.3311,29845.0
2020-12-10 14:00:00,38.88,38.88,38.83,38.84,18805.0,37.3311,37.3311,37.2831,37.2927,18805.0
2020-12-10 14:10:00,38.84,38.84,38.75,38.77,19305.0,37.2927,37.2927,37.2063,37.2255,19305.0
2020-12-10 14:20:00,38.79,38.84,38.78,38.81,35238.0,37.2447,37.2927,37.2351,37.2639,35238.0
2020-12-10 14:30:00,38.8,38.87,38.8,38.87,25406.0,37.2543,37.3215,37.2543,37.3215,25406.0
2020-12-10 14:40:00,38.87,38.87,38.79,38.79,20132.0,37.3215,37.3215,37.2447,37.2447,20132.0
2020-12-10 14:50:00,38.79,38.84,38.73,38.74,30601.0,37.2447,37.2927,37.1871,37.1967,30601.0
2020-12-10 15:00:00,38.75,38.8,38.75,38.78,39477.0,37.2063,37.2543,37.2063,37.2351,39477.0
2020-12-10 15:10:00,38.79,38.89,38.78,38.86,50057.0,37.2447,37.3407,37.2351,37.3119,50057.0
2020-12-10 15:20:00,38.86,38.91,38.82,38.85,68774.0,37.3119,37.3599,37.2735,37.3023,68774.0
2020-12-10 15:30:00,38.86,38.97,38.85,38.97,72362.0,37.3119,37.4175,37.3023,37.4175,72362.0
2020-12-10 15:40:00,38.96,38.97,38.89,38.91,131964.0,37.4079,37.4175,37.3407,37.3599,131964.0
2020-12-10 15:50:00,38.91,39.02,38.9,39.01,279544.0,37.3599,37.4655,37.3503,37.4559,279544.0
2020-12-11 09:30:00,38.75,39.13,38.72,39.04,41802.0,37.2063,37.5711,37.1775,37.4847,41802.0
2020-12-11 09:40:00,39.07,39.1,38.91,38.98,26715.0,37.5135,37.5423,37.3599,37.4271,26715.0
2020-12-11 09:50:00,38.98,39.05,38.87,38.87,13853.0,37.4271,37.4943,37.3215,37.3215,13853.0
2020-12-11 10:00:00,38.93,39.05,38.93,38.96,15919.0,37.3791,37.4943,37.3791,37.4079,15919.0
2020-12-11 10:10:00,38.97,39.14,38.95,39.12,22377.0,37.4175,37.5807,37.3983,37.5615,22377.0
2020-12-11 10:20:00,39.1,39.12,39.04,39.11,17306.0,37.5423,37.5615,37.4847,37.5519,17306.0
2020-12-11 10:30:00,39.11,39.12,39.05,39.11,25063.0,37.5519,37.5615,37.4943,37.5519,25063.0
2020-12-11 10:40:00,39.11,39.15,39.08,39.09,38403.0,37.5519,37.5903,37.5231,37.5327,38403.0
2020-12-11 10:50:00,39.09,39.11,39.02,39.03,63549.0,37.5327,37.5519,37.4655,37.4751,63549.0
2020-12-11 11:00:00,39.05,39.08,39.04,39.05,28549.0,37.4943,37.5231,37.4847,37.4943,28549.0
2020-12-11 11:10:00,39.05,39.08,39.03,39.07,13321.0,37.4943,37.5231,37.4751,37.5135,13321.0
2020-12-11 11:20:00,39.07,39.08,38.97,38.98,16669.0,37.5135,37.5231,37.4175,37.4271,16669.0
2020-12-11 11:30:00,39.0,39.08,38.98,39.04,33349.0,37.4463,37.5231,37.4271,37.4847,33349.0
2020-12-11 11:40:00,39.04,39.17,39.02,39.15,50503.0,37.4847,37.6095,37.4655,37.5903,50503.0
2020-12-11 11:50:00,39.15,39.21,39.13,39.14,17410.0,37.5903,37.648,37.5711,37.5807,17410.0
2020-12-11 12:00:00,39.15,39.21,39.15,39.19,21999.0,37.5903,37.648,37.5903,37.6287,21999.0
2020-12-11 12:10:00,39.19,39.21,39.13,39.15,37847.0,37.6287,37.648,37.5711,37.5903,37847.0
2020-12-11 12:20:00,39.13,39.2,39.11,39.18,27920.0,37.5711,37.6383,37.5519,37.6191,27920.0
2020-12-11 12:30:00,39.19,39.19,39.14,39.16,35029.0,37.6287,37.6287,37.5807,37.5999,35029.0
2020-12-11 12:40:00,39.17,39.3,39.17,39.27,31444.0,37.6095,37.7344,37.6095,37.7056,31444.0
2020-12-11 12:50:00,39.27,39.37,39.27,39.35,24652.0,37.7056,37.8016,37.7056,37.7824,24652.0
2020-12-11 13:00:00,39.34,39.35,39.31,39.32,58620.0,37.7728,37.7824,37.744,37.7536,58620.0
2020-12-11 13:10:00,39.33,39.39,39.31,39.34,29515.0,37.7632,37.8208,37.744,37.7728,29515.0
2020-12-11 13:20:00,39.34,39.36,39.32,39.36,26726.0,37.7728,37.792,37.7536,37.792,26726.0
2020-12-11 13:30:00,39.37,39.42,39.35,39.39,24671.0,37.8016,37.8496,37.7824,37.8208,24671.0
2020-12-11 13:40:00,39.37,39.41,39.33,39.4,13466.0,37.8016,37.84,37.7632,37.8304,13466.0
2020-12-11 13:50:00,39.4,39.55,39.38,39.53,57299.0,37.8304,37.9744,37.8112,37.9552,57299.0
2020-12-11 14:00:00,39.55,39.55,39.46,39.48,31581.0,37.9744,37.9744,37.888,37.9072,31581.0
2020-12-11 14:10:00,39.48,39.52,39.47,39.51,33612.0,37.9072,37.9456,37.8976,37.936,33612.0
2020-12-11 14:20:00,39.5,39.54,39.48,39.51,68577.0,37.9264,37.9648,37.9072,37.936,68577.0
2020-12-11 14:30:00,39.51,39.54,39.48,39.54,40470.0,37.936,37.9648,37.9072,37.9648,40470.0
2020-12-11 14:40:00,39.54,39.55,39.49,39.53,24806.0,37.9648,37.9744,37.9168,37.9552,24806.0
2020-12-11 14:50:00,39.53,39.56,39.51,39.52,17607.0,37.9552,37.984,37.936,37.9456,17607.0
2020-12-11 15:00:00,39.52,39.55,39.51,39.52,19637.0,37.9456,37.9744,37.936,37.9456,19637.0
2020-12-11 15:10:00,39.52,39.63,39.5,39.6,34301.0,37.9456,38.0512,37.9264,38.0224,34301.0
2020-12-11 15:20:00,39.61,39.63,39.56,39.59,22585.0,38.032,38.0512,37.984,38.0128,22585.0
2020-12-11 15:30:00,39.58,39.62,39.55,39.55,59179.0,38.0032,38.0416,37.9744,37.9744,59179.0
2020-12-11 15:40:00,39.56,39.6,39.54,39.57,82099.0,37.984,38.0224,37.9648,37.9936,82099.0
2020-12-11 15:50:00,39.57,39.63,39.57,39.63,266943.0,37.9936,38.0512,37.9936,38.0512,266943.0
2020-12-14 09:30:00,39.96,40.13,39.78,40.09,58640.0,38.3681,38.5313,38.1952,38.4929,58640.0
2020-12-14 09:40:00,40.08,40.26,40.04,40.1,40838.0,38.4833,38.6561,38.4449,38.5025,40838.0
2020-12-14 09:50:00,40.12,40.19,40.09,40.19,20938.0,38.5217,38.5889,38.4929,38.5889,20938.0
2020-12-14 10:00:00,40.19,40.26,40.04,40.05,24459.0,38.5889,38.6561,38.4449,38.4545,24459.0
2020-12-14 10:10:00,40.04,40.08,40.0,40.06,18322.0,38.4449,38.4833,38.4065,38.4641,18322.0
2020-12-14 10:20:00,40.05,40.1,40.02,40.06,24768.0,38.4545,38.5025,38.4257,38.4641,24768.0
2020-12-14 10:30:00,40.07,40.07,39.88,40.01,41392.0,38.4737,38.4737,38.2913,38.4161,41392.0
2020-12-14 10:40:00,40.02,40.06,39.91,39.91,68459.0,38.4257,38.4641,38.3201,38.3201,68459.0
2020-12-14 10:50:00,39.91,39.94,39.84,39.89,35986.0,38.3201,38.3489,38.2529,38.3009,35986.0
2020-12-14 11:00:00,39.89,39.91,39.86,39.86,47872.0,38.3009,38.3201,38.2721,38.2721,47872.0
2020-12-14 11:10:00,39.86,39.97,39.86,39.95,29164.0,38.2721,38.3777,38.2721,38.3585,29164.0
2020-12-14 11:20:00,39.96,39.99,39.9,39.94,36828.0,38.3681,38.3969,38.3105,38.3489,36828.0
2020-12-14 11:30:00,39.93,39.96,39.81,39.82,46218.0,38.3393,38.3681,38.224,38.2336,46218.0
2020-12-14 11:40:00,39.83,39.87,39.82,39.87,26712.0,38.2433,38.2817,38.2336,38.2817,26712.0
2020-12-14 11:50:00,39.87,39.9,39.85,39.86,16942.0,38.2817,38.3105,38.2625,38.2721,16942.0
2020-12-14 12:00:00,39.86,39.89,39.79,39.79,14701.0,38.2721,38.3009,38.2048,38.2048,14701.0
2020-12-14 12:10:00,39.79,39.84,39.75,39.76,18061.0,38.2048,38.2529,38.1664,38.176,18061.0
2020-12-14 12:20:00,39.75,39.75,39.67,39.73,13271.0,38.1664,38.1664,38.0896,38.1472,13271.0
2020-12-14 12:30:00,39.73,39.77,39.71,39.72,11620.0,38.1472,38.1856,38.128,38.1376,11620.0
2020-12-14 12:40:00,39.73,39.73,39.68,39.69,21480.0,38.1472,38.1472,38.0992,38.1088,21480.0
2020-12-14 12:50:00,39.69,39.72,39.61,39.67,19717.0,38.1088,38.1376,38.032,38.0896,19717.0
2020-12-14 13:00:00,39.68,39.7,39.53,39.54,14421.0,38.0992,38.1184,37.9552,37.9648,14421.0
2020-12-14 13:10:00,39.53,39.58,39.53,39.58,13279.0,37.9552,38.0032,37.9552,38.0032,13279.0
2020-12-14 13:20:00,39.57,39.64,39.57,39.62,19710.0,37.9936,38.0608,37.9936,38.0416,19710.0
2020-12-14 13:30:00,39.61,39.65,39.57,39.62,10265.0,38.032,38.0704,37.9936,38.0416,10265.0
2020-12-14 13:40:00,39.64,39.64,39.58,39.59,9608.0,38.0608,38.0608,38.0032,38.0128,9608.0
2020-12-14 13:50:00,39.58,39.63,39.53,39.54,8518.0,38.0032,38.0512,37.9552,37.9648,8518.0
2020-12-14 14:00:00,39.55,39.61,39.55,39.6,12526.0,37.9744,38.032,37.9744,38.0224,12526.0
2020-12-14 14:10:00,39.59,39.77,39.59,39.76,26321.0,38.0128,38.1856,38.0128,38.176,26321.0
2020-12-14 14:20:00,39.75,39.76,39.67,39.7,16544.0,38.1664,38.176,38.0896,38.1184,16544.0
2020-12-14 14:30:00,39.69,39.7,39.59,39.62,23074.0,38.1088,38.1184,38.0128,38.0416,23074.0
2020-12-14 14:40:00,39.64,39.66,39.58,39.65,19232.0,38.0608,38.08,38.0032,38.0704,19232.0
2020-12-14 14:50:00,39.66,39.66,39.6,39.62,18629.0,38.08,38.08,38.0224,38.0416,18629.0
2020-12-14 15:00:00,39.63,39.64,39.56,39.59,25822.0,38.0512,38.0608,37.984,38.0128,25822.0
2020-12-14 15:10:00,39.62,39.62,39.53,39.55,17072.0,38.0416,38.0416,37.9552,37.9744,17072.0
2020-12-14 15:20:00,39.56,39.59,39.49,39.5,23431.0,37.984,38.0128,37.9168,37.9264,23431.0
2020-12-14 15:30:00,39.49,39.49,39.35,39.35,34593.0,37.9168,37.9168,37.7824,37.7824,34593.0
2020-12-14 15:40:00,39.35,39.41,39.31,39.38,85210.0,37.7824,37.84,37.744,37.8112,85210.0
2020-12-14 15:50:00,39.37,39.4,39.22,39.22,295763.0,37.8016,37.8304,37.6576,37.6576,295763.0
2020-12-15 09:30:00,39.58,39.69,39.44,39.52,56192.0,38.0032,38.1088,37.8688,37.9456,56192.0
2020-12-15 09:40:00,39.52,39.62,39.51,39.51,21874.0,37.9456,38.0416,37.936,37.936,21874.0
2020-12-15 09:50:00,39.51,39.53,39.34,39.36,19395.0,37.936,37.9552,37.7728,37.792,19395.0
2020-12-15 10:00:00,39.33,39.43,39.28,39.43,24583.0,37.7632,37.8592,37.7152,37.8592,24583.0
2020-12-15 10:10:00,39.4,39.44,39.36,39.41,36160.0,37.8304,37.8688,37.792,37.84,36160.0
2020-12-15 10:20:00,39.41,39.41,39.28,39.29,21125.0,37.84,37.84,37.7152,37.7248,21125.0
2020-12-15 10:30:00,39.29,39.34,39.29,39.31,22679.0,37.7248,37.7728,37.7248,37.744,22679.0
2020-12-15 10:40:00,39.31,39.47,39.31,39.41,18994.0,37.744,37.8976,37.744,37.84,18994.0
2020-12-15 10:50:00,39.41,39.48,39.4,39.42,16440.0,37.84,37.9072,37.8304,37.8496,16440.0
2020-12-15 11:00:00,39.42,39.42,39.24,39.27,18438.0,37.8496,37.8496,37.6768,37.7056,18438.0
2020-12-15 11:10:00,39.28,39.41,39.28,39.36,38379.0,37.7152,37.84,37.7152,37.792,38379.0
2020-12-15 11:20:00,39.37,39.44,39.34,39.38,24304.0,37.8016,37.8688,37.7728,37.8112,24304.0
2020-12-15 11:30:00,39.39,39.45,39.35,39.42,14333.0,37.8208,37.8784,37.7824,37.8496,14333.0
2020-12-15 11:40:00,39.43,39.5,39.41,39.42,17321.0,37.8592,37.9264,37.84,37.8496,17321.0
2020-12-15 11:50:00,39.41,39.43,39.34,39.38,21877.0,37.84,37.8592,37.7728,37.8112,21877.0
2020-12-15 12:00:00,39.38,39.42,39.36,39.36,18106.0,37.8112,37.8496,37.792,37.792,18106.0
2020-12-15 12:10:00,39.38,39.39,39.34,39.37,15253.0,37.8112,37.8208,37.7728,37.8016,15253.0
2020-12-15 12:20:00,39.37,39.48,39.37,39.42,14803.0,37.8016,37.9072,37.8016,37.8496,14803.0
2020-12-15 12:30:00,39.43,39.52,39.43,39.51,15306.0,37.8592,37.9456,37.8592,37.936,15306.0
2020-12-15 12:40:00,39.51,39.53,39.47,39.51,18493.0,37.936,37.9552,37.8976,37.936,18493.0
2020-12-15 12:50:00,39.52,39.57,39.52,39.55,13950.0,37.9456,37.9936,37.9456,37.9744,13950.0
2020-12-15 13:00:00,39.54,39.57,39.5,39.54,11737.0,37.9648,37.9936,37.9264,37.9648,11737.0
2020-12-15 13:10:00,39.54,39.6,39.53,39.56,15710.0,37.9648,38.0224,37.9552,37.984,15710.0
2020-12-15 13:20:00,39.55,39.55,39.47,39.47,11950.0,37.9744,37.9744,37.8976,37.8976,11950.0
2020-12-15 13:30:00,39.48,39.54,39.48,39.53,16674.0,37.9072,37.9648,37.9072,37.9552,16674.0
2020-12-15 13:40:00,39.54,39.68,39.54,39.66,40770.0,37.9648,38.0992,37.9648,38.08,40770.0
2020-12-15 13:50:00,39.66,39.67,39.6,39.65,16734.0,38.08,38.0896,38.0224,38.0704,16734.0
2020-12-15 14:00:00,39.64,39.64,39.56,39.57,21199.0,38.0608,38.0608,37.984,37.9936,21199.0
2020-12-15 14:10:00,39.56,39.59,39.48,39.52,16003.0,37.984,38.0128,37.9072,37.9456,16003.0
2020-12-15 14:20:00,39.52,39.55,39.46,39.48,15859.0,37.9456,37.9744,37.888,37.9072,15859.0
2020-12-15 14:30:00,39.48,39.53,39.48,39.52,14719.0,37.9072,37.9552,37.9072,37.9456,14719.0
2020-12-15 14:40:00,39.53,39.55,39.45,39.46,19201.0,37.9552,37.9744,37.8784,37.888,19201.0
2020-12-15 14:50:00,39.47,39.5,39.45,39.5,13264.0,37.8976,37.9264,37.8784,37.9264,13264.0
2020-12-15 15:00:00,39.5,39.55,39.48,39.51,23771.0,37.9264,37.9744,37.9072,37.936,23771.0
2020-12-15 15:10:00,39.51,39.54,39.5,39.52,18679.0,37.936,37.9648,37.9264,37.9456,18679.0
2020-12-15 15:20:00,39.51,39.53,39.46,39.5,72350.0,37.936,37.9552,37.888,37.9264,72350.0
2020-12-15 15:30:00,39.5,39.57,39.44,39.53,38994.0,37.9264,37.9936,37.8688,37.9552,38994.0
2020-12-15 15:40:00,39.53,39.62,39.51,39.59,47005.0,37.9552,38.0416,37.936,38.0128,47005.0
2020-12-15 15:50:00,39.59,39.64,39.52,39.64,162720.0,38.0128,38.0608,37.9456,38.0608,162720.0
2020-12-16 09:30:00,39.76,39.92,39.68,39.75,24341.0,38.176,38.3297,38.0992,38.1664,24341.0
2020-12-16 09:40:00,39.77,39.83,39.66,39.83,14754.0,38.1856,38.2433,38.08,38.2433,14754.0
2020-12-16 09:50:00,39.82,39.9,39.77,39.86,48910.0,38.2336,38.3105,38.1856,38.2721,48910.0
2020-12-16 10:00:00,39.85,39.89,39.78,39.87,23292.0,38.2625,38.3009,38.1952,38.2817,23292.0
2020-12-16 10:10:00,39.86,39.9,39.76,39.79,18105.0,38.2721,38.3105,38.176,38.2048,18105.0
2020-12-16 10:20:00,39.79,39.86,39.7,39.83,34838.0,38.2048,38.2721,38.1184,38.2433,34838.0
2020-12-16 10:30:00,39.84,39.95,39.81,39.91,38496.0,38.2529,38.3585,38.224,38.3201,38496.0
2020-12-16 10:40:00,39.9,39.94,39.84,39.91,51345.0,38.3105,38.3489,38.2529,38.3201,51345.0
2020-12-16 10:50:00,39.9,40.0,39.89,39.93,35061.0,38.3105,38.4065,38.3009,38.3393,35061.0
2020-12-16 11:00:00,39.94,39.98,39.88,39.98,19311.0,38.3489,38.3873,38.2913,38.3873,19311.0
2020-12-16 11:10:00,39.97,39.99,39.92,39.97,15636.0,38.3777,38.3969,38.3297,38.3777,15636.0
2020-12-16 11:20:00,39.97,39.99,39.93,39.97,20466.0,38.3777,38.3969,38.3393,38.3777,20466.0
2020-12-16 11:30:00,39.97,39.97,39.91,39.93,17321.0,38.3777,38.3777,38.3201,38.3393,17321.0
2020-12-16 11:40:00,39.94,39.98,39.92,39.95,34602.0,38.3489,38.3873,38.3297,38.3585,34602.0
2020-12-16 11:50:00,39.96,39.97,39.93,39.94,17766.0,38.3681,38.3777,38.3393,38.3489,17766.0
2020-12-16 12:00:00,39.94,39.94,39.85,39.85,48150.0,38.3489,38.3489,38.2625,38.2625,48150.0
2020-12-16 12:10:00,39.84,39.89,39.82,39.89,22482.0,38.2529,38.3009,38.2336,38.3009,22482.0
2020-12-16 12:20:00,39.89,39.9,39.88,39.89,17572.0,38.3009,38.3105,38.2913,38.3009,17572.0
2020-12-16 12:30:00,39.9,39.97,39.89,39.95,79305.0,38.3105,38.3777,38.3009,38.3585,79305.0
2020-12-16 12:40:00,39.96,39.97,39.87,39.87,19775.0,38.3681,38.3777,38.2817,38.2817,19775.0
2020-12-16 12:50:00,39.86,39.94,39.84,39.9,12962.0,38.2721,38.3489,38.2529,38.3105,12962.0
2020-12-16 13:00:00,39.91,39.93,39.87,39.87,17376.0,38.3201,38.3393,38.2817,38.2817,17376.0
2020-12-16 13:10:00,39.87,39.93,39.86,39.93,11514.0,38.2817,38.3393,38.2721,38.3393,11514.0
2020-12-16 13:20:00,39.93,39.99,39.91,39.97,23303.0,38.3393,38.3969,38.3201,38.3777,23303.0
2020-12-16 13:30:00,39.97,40.0,39.94,39.98,18708.0,38.3777,38.4065,38.3489,38.3873,18708.0
2020-12-16 13:40:00,39.99,40.02,39.97,39.98,25747.0,38.3969,38.4257,38.3777,38.3873,25747.0
2020-12-16 13:50:00,39.98,39.99,39.91,39.93,19096.0,38.3873,38.3969,38.3201,38.3393,19096.0
2020-12-16 14:00:00,39.96,40.07,39.93,40.04,42709.0,38.3681,38.4737,38.3393,38.4449,42709.0
2020-12-16 14:10:00,40.03,40.08,40.0,40.02,22808.0,38.4353,38.4833,38.4065,38.4257,22808.0
2020-12-16 14:20:00,40.03,40.07,39.93,39.93,25714.0,38.4353,38.4737,38.3393,38.3393,25714.0
2020-12-16 14:30:00,39.94,40.07,39.93,40.06,70301.0,38.3489,38.4737,38.3393,38.4641,70301.0
2020-12-16 14:40:00,40.06,40.06,39.97,40.0,28518.0,38.4641,38.4641,38.3777,38.4065,28518.0
2020-12-16 14:50:00,40.01,40.11,40.0,40.11,43853.0,38.4161,38.5121,38.4065,38.5121,43853.0
2020-12-16 15:00:00,40.11,40.12,40.03,40.07,176464.0,38.5121,38.5217,38.4353,38.4737,176464.0
2020-12-16 15:10:00,40.07,40.19,40.05,40.19,33848.0,38.4737,38.5889,38.4545,38.5889,33848.0
2020-12-16 15:20:00,40.19,40.24,40.18,40.23,36431.0,38.5889,38.6369,38.5793,38.6273,36431.0
2020-12-16 15:30:00,40.23,40.36,40.22,40.34,88153.0,38.6273,38.7521,38.6177,38.7329,88153.0
2020-12-16 15:40:00,40.34,40.37,40.29,40.36,68165.0,38.7329,38.7617,38.6849,38.7521,68165.0
2020-12-16 15:50:00,40.35,40.36,40.2,40.22,177880.0,38.7425,38.7521,38.5985,38.6177,177880.0
2020-12-17 09:30:00,40.29,40.44,40.1,40.42,48586.0,38.6849,38.8289,38.5025,38.8097,48586.0
2020-12-17 09:40:00,40.41,40.5,40.21,40.5,71578.0,38.8001,38.8866,38.6081,38.8866,71578.0
2020-12-17 09:50:00,40.5,40.52,40.39,40.52,18673.0,38.8866,38.9058,38.7809,38.9058,18673.0
2020-12-17 10:00:00,40.51,40.56,40.46,40.53,38223.0,38.8962,38.9442,38.8482,38.9154,38223.0
2020-12-17 10:10:00,40.53,40.58,40.45,40.51,29369.0,38.9154,38.9634,38.8386,38.8962,29369.0
2020-12-17 10:20:00,40.49,40.57,40.47,40.54,18521.0,38.877,38.9538,38.8578,38.925,18521.0
2020-12-17 10:30:00,40.54,40.63,40.53,40.53,21280.0,38.925,39.0114,38.9154,38.9154,21280.0
2020-12-17 10:40:00,40.53,40.66,40.49,40.66,21599.0,38.9154,39.0402,38.877,39.0402,21599.0
2020-12-17 10:50:00,40.65,40.65,40.59,40.61,28513.0,39.0306,39.0306,38.973,38.9922,28513.0
2020-12-17 11:00:00,40.62,40.66,40.61,40.64,26160.0,39.0018,39.0402,38.9922,39.021,26160.0
2020-12-17 11:10:00,40.64,40.71,40.64,40.69,27100.0,39.021,39.0882,39.021,39.069,27100.0
2020-12-17 11:20:00,40.69,40.69,40.64,40.66,16924.0,39.069,39.069,39.021,39.0402,16924.0
2020-12-17 11:30:00,40.65,40.65,40.55,40.59,22061.0,39.0306,39.0306,38.9346,38.973,22061.0
2020-12-17 11:40:00,40.59,40.6,40.51,40.51,17150.0,38.973,38.9826,38.8962,38.8962,17150.0
2020-12-17 11:50:00,40.5,40.56,40.5,40.56,13473.0,38.8866,38.9442,38.8866,38.9442,13473.0
2020-12-17 12:00:00,40.57,40.59,40.49,40.52,13551.0,38.9538,38.973,38.877,38.9058,13551.0
2020-12-17 12:10:00,40.53,40.54,40.47,40.47,29884.0,38.9154,38.925,38.8578,38.8578,29884.0
2020-12-17 12:20:00,40.46,40.59,40.46,40.57,12442.0,38.8482,38.973,38.8482,38.9538,12442.0
2020-12-17 12:30:00,40.57,40.57,40.52,40.52,10057.0,38.9538,38.9538,38.9058,38.9058,10057.0
2020-12-17 12:40:00,40.53,40.62,40.53,40.6,14507.0,38.9154,39.0018,38.9154,38.9826,14507.0
2020-12-17 12:50:00,40.6,40.6,40.53,40.57,39056.0,38.9826,38.9826,38.9154,38.9538,39056.0
2020-12-17 13:00:00,40.57,40.58,40.55,40.56,15377.0,38.9538,38.9634,38.9346,38.9442,15377.0
2020-12-17 13:10:00,40.57,40.59,40.56,40.59,12523.0,38.9538,38.973,38.9442,38.973,12523.0
2020-12-17 13:20:00,40.59,40.71,40.59,40.65,43879.0,38.973,39.0882,38.973,39.0306,43879.0
2020-12-17 13:30:00,40.64,40.67,40.62,40.64,27925.0,39.021,39.0498,39.0018,39.021,27925.0
2020-12-17 13:40:00,40.63,40.66,40.63,40.65,11006.0,39.0114,39.0402,39.0114,39.0306,11006.0
2020-12-17 13:50:00,40.64,40.67,40.64,40.66,19727.0,39.021,39.0498,39.021,39.0402,19727.0
2020-12-17 14:00:00,40.66,40.68,40.64,40.68,28849.0,39.0402,39.0594,39.021,39.0594,28849.0
2020-12-17 14:10:00,40.68,40.68,40.65,40.67,38360.0,39.0594,39.0594,39.0306,39.0498,38360.0
2020-12-17 14:20:00,40.67,40.71,40.66,40.68,24388.0,39.0498,39.0882,39.0402,39.0594,24388.0
2020-12-17 14:30:00,40.68,40.71,40.64,40.65,28208.0,39.0594,39.0882,39.021,39.0306,28208.0
2020-12-17 14:40:00,40.64,40.69,40.64,40.68,42356.0,39.021,39.069,39.021,39.0594,42356.0
2020-12-17 14:50:00,40.68,40.7,40.66,40.68,50431.0,39.0594,39.0786,39.0402,39.0594,50431.0
2020-12-17 15:00:00,40.67,40.69,40.64,40.65,20710.0,39.0498,39.069,39.021,39.0306,20710.0
2020-12-17 15:10:00,40.66,40.67,40.59,40.61,29282.0,39.0402,39.0498,38.973,38.9922,29282.0
2020-12-17 15:20:00,40.61,40.63,40.56,40.56,17642.0,38.9922,39.0114,38.9442,38.9442,17642.0
2020-12-17 15:30:00,40.56,40.56,40.47,40.48,36669.0,38.9442,38.9442,38.8578,38.8674,36669.0
2020-12-17 15:40:00,40.48,40.48,40.4,40.43,64668.0,38.8674,38.8674,38.7905,38.8193,64668.0
2020-12-17 15:50:00,40.44,40.44,40.36,40.42,161997.0,38.8289,38.8289,38.7521,38.8097,161997.0
2020-12-18 09:30:00,40.5,40.54,40.16,40.3,99164.0,38.8866,38.925,38.5601,38.6945,99164.0
2020-12-18 09:40:00,40.33,40.41,40.08,40.36,42466.0,38.7233,38.8001,38.4833,38.7521,42466.0
2020-12-18 09:50:00,40.38,40.39,40.23,40.33,23927.0,38.7713,38.7809,38.6273,38.7233,23927.0
2020-12-18 10:00:00,40.33,40.34,40.14,40.21,21487.0,38.7233,38.7329,38.5409,38.6081,21487.0
2020-12-18 10:10:00,40.23,40.35,40.21,40.34,25918.0,38.6273,38.7425,38.6081,38.7329,25918.0
2020-12-18 10:20:00,40.35,40.43,40.32,40.36,25868.0,38.7425,38.8193,38.7137,38.7521,25868.0
2020-12-18 10:30:00,40.36,40.39,40.16,40.2,32977.0,38.7521,38.7809,38.5601,38.5985,32977.0
2020-12-18 10:40:00,40.21,40.24,40.15,40.17,21552.0,38.6081,38.6369,38.5505,38.5697,21552.0
2020-12-18 10:50:00,40.17,40.3,40.13,40.15,88340.0,38.5697,38.6945,38.5313,38.5505,88340.0
2020-12-18 11:00:00,40.14,40.15,40.0,40.03,23122.0,38.5409,38.5505,38.4065,38.4353,23122.0
2020-12-18 11:10:00,40.02,40.04,39.94,40.03,17121.0,38.4257,38.4449,38.3489,38.4353,17121.0
2020-12-18 11:20:00,40.04,40.13,40.04,40.08,16345.0,38.4449,38.5313,38.4449,38.4833,16345.0
2020-12-18 11:30:00,40.08,40.16,40.07,40.12,26295.0,38.4833,38.5601,38.4737,38.5217,26295.0
2020-12-18 11:40:00,40.11,40.11,40.06,40.09,16246.0,38.5121,38.5121,38.4641,38.4929,16246.0
2020-12-18 11:50:00,40.09,40.23,40.08,40.23,54008.0,38.4929,38.6273,38.4833,38.6273,54008.0
2020-12-18 12:00:00,40.23,40.28,40.21,40.22,20020.0,38.6273,38.6753,38.6081,38.6177,20020.0
2020-12-18 12:10:00,40.22,40.35,40.2,40.33,30920.0,38.6177,38.7425,38.5985,38.7233,30920.0
2020-12-18 12:20:00,40.33,40.38,40.31,40.33,29885.0,38.7233,38.7713,38.7041,38.7233,29885.0
2020-12-18 12:30:00,40.34,40.44,40.32,40.44,24736.0,38.7329,38.8289,38.7137,38.8289,24736.0
2020-12-18 12:40:00,40.42,40.44,40.28,40.3,62526.0,38.8097,38.8289,38.6753,38.6945,62526.0
2020-12-18 12:50:00,40.29,40.33,40.2,40.2,19001.0,38.6849,38.7233,38.5985,38.5985,19001.0
2020-12-18 13:00:00,40.21,40.23,40.18,40.2,12623.0,38.6081,38.6273,38.5793,38.5985,12623.0
2020-12-18 13:10:00,40.2,40.21,40.14,40.15,21646.0,38.5985,38.6081,38.5409,38.5505,21646.0
2020-12-18 13:20:00,40.15,40.16,40.09,40.1,23639.0,38.5505,38.5601,38.4929,38.5025,23639.0
2020-12-18 13:30:00,40.1,40.12,40.06,40.08,41340.0,38.5025,38.5217,38.4641,38.4833,41340.0
2020-12-18 13:40:00,40.08,40.16,40.08,40.13,21750.0,38.4833,38.5601,38.4833,38.5313,21750.0
2020-12-18 13:50:00,40.14,40.16,40.11,40.12,13527.0,38.5409,38.5601,38.5121,38.5217,13527.0
2020-12-18 14:00:00,40.12,40.13,40.05,40.11,29151.0,38.5217,38.5313,38.4545,38.5121,29151.0
2020-12-18 14:10:00,40.11,40.15,40.1,40.13,14325.0,38.5121,38.5505,38.5025,38.5313,14325.0
2020-12-18 14:20:00,40.13,40.16,40.1,40.13,23402.0,38.5313,38.5601,38.5025,38.5313,23402.0
2020-12-18 14:30:00,40.12,40.2,40.11,40.2,24538.0,38.5217,38.5985,38.5121,38.5985,24538.0
2020-12-18 14:40:00,40.19,40.21,40.16,40.18,33543.0,38.5889,38.6081,38.5601,38.5793,33543.0
2020-12-18 14:50:00,40.17,40.19,40.07,40.13,94002.0,38.5697,38.5889,38.4737,38.5313,94002.0
2020-12-18 15:00:00,40.13,40.15,40.08,40.1,51611.0,38.5313,38.5505,38.4833,38.5025,51611.0
2020-12-18 15:10:00,40.1,40.27,40.06,40.2,235640.0,38.5025,38.6657,38.4641,38.5985,235640.0
2020-12-18 15:20:00,40.19,40.26,40.07,40.13,190939.0,38.5889,38.6561,38.4737,38.5313,190939.0
2020-12-18 15:30:00,40.14,40.15,39.86,39.88,85646.0,38.5409,38.5505,38.2721,38.2913,85646.0
2020-12-18 15:40:00,39.87,40.05,39.86,40.03,129934.0,38.2817,38.4545,38.2721,38.4353,129934.0
2020-12-18 15:50:00,40.02,40.09,39.92,40.05,478458.0,38.4257,38.4929,38.3297,38.4545,478458.0
2020-12-21 09:30:00,39.65,39.82,39.6,39.8,47896.0,38.0704,38.2336,38.0224,38.2144,47896.0
2020-12-21 09:40:00,39.8,39.94,39.75,39.87,24020.0,38.2144,38.3489,38.1664,38.2817,24020.0
2020-12-21 09:50:00,39.9,39.98,39.75,39.79,21582.0,38.3105,38.3873,38.1664,38.2048,21582.0
2020-12-21 10:00:00,39.77,39.79,39.45,39.52,60772.0,38.1856,38.2048,37.8784,37.9456,60772.0
2020-12-21 10:10:00,39.52,39.52,39.15,39.17,32899.0,37.9456,37.9456,37.5903,37.6095,32899.0
2020-12-21 10:20:00,39.19,39.26,39.16,39.22,15212.0,37.6287,37.696,37.5999,37.6576,15212.0
2020-12-21 10:30:00,39.22,39.33,39.16,39.31,24795.0,37.6576,37.7632,37.5999,37.744,24795.0
2020-12-21 10:40:00,39.3,39.35,39.26,39.28,18610.0,37.7344,37.7824,37.696,37.7152,18610.0
2020-12-21 10:50:00,39.3,39.44,39.26,39.42,31526.0,37.7344,37.8688,37.696,37.8496,31526.0
2020-12-21 11:00:00,39.42,39.61,39.42,39.59,20168.0,37.8496,38.032,37.8496,38.0128,20168.0
2020-12-21 11:10:00,39.6,39.66,39.55,39.61,16157.0,38.0224,38.08,37.9744,38.032,16157.0
2020-12-21 11:20:00,39.63,39.69,39.59,39.61,65001.0,38.0512,38.1088,38.0128,38.032,65001.0
2020-12-21 11:30:00,39.61,39.69,39.61,39.66,15417.0,38.032,38.1088,38.032,38.08,15417.0
2020-12-21 11:40:00,39.65,39.72,39.65,39.7,15537.0,38.0704,38.1376,38.0704,38.1184,15537.0
2020-12-21 11:50:00,39.69,39.69,39.63,39.65,24880.0,38.1088,38.1088,38.0512,38.0704,24880.0
2020-12-21 12:00:00,39.65,39.72,39.64,39.67,15410.0,38.0704,38.1376,38.0608,38.0896,15410.0
2020-12-21 12:10:00,39.68,39.68,39.58,39.59,14695.0,38.0992,38.0992,38.0032,38.0128,14695.0
2020-12-21 12:20:00,39.59,39.68,39.58,39.66,20180.0,38.0128,38.0992,38.0032,38.08,20180.0
2020-12-21 12:30:00,39.67,39.79,39.66,39.74,37387.0,38.0896,38.2048,38.08,38.1568,37387.0
2020-12-21 12:40:00,39.74,39.77,39.73,39.75,29151.0,38.1568,38.1856,38.1472,38.1664,29151.0
2020-12-21 12:50:00,39.75,39.78,39.72,39.72,32853.0,38.1664,38.1952,38.1376,38.1376,32853.0
2020-12-21 13:00:00,39.71,39.77,39.69,39.74,23768.0,38.128,38.1856,38.1088,38.1568,23768.0
2020-12-21 13:10:00,39.74,39.78,39.74,39.76,26762.0,38.1568,38.1952,38.1568,38.176,26762.0
2020-12-21 13:20:00,39.75,39.77,39.71,39.75,31839.0,38.1664,38.1856,38.128,38.1664,31839.0
2020-12-21 13:30:00,39.75,39.78,39.73,39.73,27880.0,38.1664,38.1952,38.1472,38.1472,27880.0
2020-12-21 13:40:00,39.74,39.77,39.7,39.71,34065.0,38.1568,38.1856,38.1184,38.128,34065.0
2020-12-21 13:50:00,39.71,39.77,39.69,39.73,30375.0,38.128,38.1856,38.1088,38.1472,30375.0
2020-12-21 14:00:00,39.74,39.76,39.7,39.75,22129.0,38.1568,38.176,38.1184,38.1664,22129.0
2020-12-21 14:10:00,39.75,39.82,39.74,39.78,24212.0,38.1664,38.2336,38.1568,38.1952,24212.0
2020-12-21 14:20:00,39.76,39.82,39.76,39.79,36698.0,38.176,38.2336,38.176,38.2048,36698.0
2020-12-21 14:30:00,39.79,39.81,39.74,39.76,53948.0,38.2048,38.224,38.1568,38.176,53948.0
2020-12-21 14:40:00,39.76,39.78,39.73,39.75,26751.0,38.176,38.1952,38.1472,38.1664,26751.0
2020-12-21 14:50:00,39.75,39.75,39.67,39.7,33925.0,38.1664,38.1664,38.0896,38.1184,33925.0
2020-12-21 15:00:00,39.71,39.73,39.67,39.67,30439.0,38.128,38.1472,38.0896,38.0896,30439.0
2020-12-21 15:10:00,39.67,39.72,39.65,39.71,38580.0,38.0896,38.1376,38.0704,38.128,38580.0
2020-12-21 15:20:00,39.72,39.73,39.68,39.71,44976.0,38.1376,38.1472,38.0992,38.128,44976.0
2020-12-21 15:30:00,39.71,39.71,39.62,39.71,69336.0,38.128,38.128,38.0416,38.128,69336.0
2020-12-21 15:40:00,39.72,39.72,39.64,39.66,96506.0,38.1376,38.1376,38.0608,38.08,96506.0
2020-12-21 15:50:00,39.65,39.7,39.62,39.69,241062.0,38.0704,38.1184,38.0416,38.1088,241062.0
2020-12-22 09:30:00,39.74,39.74,39.47,39.49,34059.0,38.1568,38.1568,37.8976,37.9168,34059.0
2020-12-22 09:40:00,39.46,39.65,39.4,39.59,31699.0,37.888,38.0704,37.8304,38.0128,31699.0
2020-12-22 09:50:00,39.56,39.62,39.49,39.58,27138.0,37.984,38.0416,37.9168,38.0032,27138.0
2020-12-22 10:00:00,39.58,39.7,39.51,39.66,49972.0,38.0032,38.1184,37.936,38.08,49972.0
2020-12-22 10:10:00,39.65,39.7,39.56,39.62,52545.0,38.0704,38.1184,37.984,38.0416,52545.0
2020-12-22 10:20:00,39.63,39.75,39.61,39.74,33120.0,38.0512,38.1664,38.032,38.1568,33120.0
2020-12-22 10:30:00,39.73,39.82,39.73,39.79,31924.0,38.1472,38.2336,38.1472,38.2048,31924.0
2020-12-22 10:40:00,39.78,39.85,39.73,39.73,25512.0,38.1952,38.2625,38.1472,38.1472,25512.0
2020-12-22 10:50:00,39.73,39.73,39.65,39.67,29060.0,38.1472,38.1472,38.0704,38.0896,29060.0
2020-12-22 11:00:00,39.68,39.71,39.63,39.69,14714.0,38.0992,38.128,38.0512,38.1088,14714.0
2020-12-22 11:10:00,39.71,39.74,39.65,39.68,33790.0,38.128,38.1568,38.0704,38.0992,33790.0
2020-12-22 11:20:00,39.69,39.69,39.6,39.63,27650.0,38.1088,38.1088,38.0224,38.0512,27650.0
2020-12-22 11:30:00,39.64,39.64,39.39,39.43,27937.0,38.0608,38.0608,37.8208,37.8592,27937.0
2020-12-22 11:40:00,39.42,39.45,39.35,39.43,19025.0,37.8496,37.8784,37.7824,37.8592,19025.0
2020-12-22 11:50:00,39.42,39.54,39.42,39.54,29492.0,37.8496,37.9648,37.8496,37.9648,29492.0
2020-12-22 12:00:00,39.52,39.59,39.51,39.57,32312.0,37.9456,38.0128,37.936,37.9936,32312.0
2020-12-22 12:10:00,39.57,39.67,39.54,39.65,35960.0,37.9936,38.0896,37.9648,38.0704,35960.0
2020-12-22 12:20:00,39.65,39.72,39.64,39.7,27234.0,38.0704,38.1376,38.0608,38.1184,27234.0
2020-12-22 12:30:00,39.7,39.77,39.69,39.75,88085.0,38.1184,38.1856,38.1088,38.1664,88085.0
2020-12-22 12:40:00,39.77,39.78,39.71,39.75,23348.0,38.1856,38.1952,38.128,38.1664,23348.0
2020-12-22 12:50:00,39.75,39.76,39.67,39.69,25478.0,38.1664,38.176,38.0896,38.1088,25478.0
2020-12-22 13:00:00,39.69,39.73,39.68,39.72,17263.0,38.1088,38.1472,38.0992,38.1376,17263.0
2020-12-22 13:10:00,39.72,39.76,39.66,39.75,57401.0,38.1376,38.176,38.08,38.1664,57401.0
2020-12-22 13:20:00,39.75,39.76,39.7,39.71,19700.0,38.1664,38.176,38.1184,38.128,19700.0
2020-12-22 13:30:00,39.71,39.75,39.65,39.72,33848.0,38.128,38.1664,38.0704,38.1376,33848.0
2020-12-22 13:40:00,39.73,39.74,39.71,39.72,17651.0,38.1472,38.1568,38.128,38.1376,17651.0
2020-12-22 13:50:00,39.72,39.8,39.71,39.77,25250.0,38.1376,38.2144,38.128,38.1856,25250.0
2020-12-22 14:00:00,39.77,39.78,39.72,39.73,25575.0,38.1856,38.1952,38.1376,38.1472,25575.0
2020-12-22 14:10:00,39.74,39.81,39.73,39.8,27220.0,38.1568,38.224,38.1472,38.2144,27220.0
2020-12-22 14:20:00,39.79,39.81,39.72,39.77,30330.0,38.2048,38.224,38.1376,38.1856,30330.0
2020-12-22 14:30:00,39.77,39.77,39.67,39.68,22099.0,38.1856,38.1856,38.0896,38.0992,22099.0
2020-12-22 14:40:00,39.67,39.71,39.66,39.71,12708.0,38.0896,38.128,38.08,38.128,12708.0
2020-12-22 14:50:00,39.71,39.74,39.67,39.73,30308.0,38.128,38.1568,38.0896,38.1472,30308.0
2020-12-22 15:00:00,39.73,39.74,39.66,39.66,25448.0,38.1472,38.1568,38.08,38.08,25448.0
2020-12-22 15:10:00,39.66,39.72,39.63,39.69,101238.0,38.08,38.1376,38.0512,38.1088,101238.0
2020-12-22 15:20:00,39.69,39.7,39.58,39.59,22816.0,38.1088,38.1184,38.0032,38.0128,22816.0
2020-12-22 15:30:00,39.59,39.63,39.53,39.55,44446.0,38.0128,38.0512,37.9552,37.9744,44446.0
2020-12-22 15:40:00,39.55,39.55,39.48,39.48,80628.0,37.9744,37.9744,37.9072,37.9072,80628.0
2020-12-22 15:50:00,39.48,39.51,39.36,39.51,213408.0,37.9072,37.936,37.792,37.936,213408.0
2020-12-23 09:30:00,39.72,40.03,39.66,39.97,94718.0,38.1376,38.4353,38.08,38.3777,94718.0
2020-12-23 09:40:00,39.95,40.08,39.89,39.92,38114.0,38.3585,38.4833,38.3009,38.3297,38114.0
2020-12-23 09:50:00,39.93,39.97,39.84,39.89,60481.0,38.3393,38.3777,38.2529,38.3009,60481.0
2020-12-23 10:00:00,39.9,40.01,39.85,39.92,94167.0,38.3105,38.4161,38.2625,38.3297,94167.0
2020-12-23 10:10:00,39.93,39.94,39.75,39.77,30295.0,38.3393,38.3489,38.1664,38.1856,30295.0
2020-12-23 10:20:00,39.77,39.81,39.71,39.72,18938.0,38.1856,38.224,38.128,38.1376,18938.0
2020-12-23 10:30:00,39.73,39.82,39.71,39.82,24262.0,38.1472,38.2336,38.128,38.2336,24262.0
2020-12-23 10:40:00,39.8,39.8,39.69,39.74,23743.0,38.2144,38.2144,38.1088,38.1568,23743.0
2020-12-23 10:50:00,39.75,39.81,39.69,39.79,36995.0,38.1664,38.224,38.1088,38.2048,36995.0
2020-12-23 11:00:00,39.78,39.79,39.75,39.78,19742.0,38.1952,38.2048,38.1664,38.1952,19742.0
2020-12-23 11:10:00,39.79,39.84,39.79,39.83,44837.0,38.2048,38.2529,38.2048,38.2433,44837.0
2020-12-23 11:20:00,39.83,39.87,39.79,39.8,33201.0,38.2433,38.2817,38.2048,38.2144,33201.0
2020-12-23 11:30:00,39.81,39.82,39.78,39.81,35094.0,38.224,38.2336,38.1952,38.224,35094.0
2020-12-23 11:40:00,39.8,39.81,39.74,39.74,17000.0,38.2144,38.224,38.1568,38.1568,17000.0
2020-12-23 11:50:00,39.74,39.81,39.71,39.75,29338.0,38.1568,38.224,38.128,38.1664,29338.0
2020-12-23 12:00:00,39.74,39.79,39.73,39.74,22052.0,38.1568,38.2048,38.1472,38.1568,22052.0
2020-12-23 12:10:00,39.73,39.77,39.71,39.74,47841.0,38.1472,38.1856,38.128,38.1568,47841.0
2020-12-23 12:20:00,39.74,39.77,39.73,39.75,52230.0,38.1568,38.1856,38.1472,38.1664,52230.0
2020-12-23 12:30:00,39.74,39.77,39.7,39.7,28264.0,38.1568,38.1856,38.1184,38.1184,28264.0
2020-12-23 12:40:00,39.7,39.79,39.7,39.77,36675.0,38.1184,38.2048,38.1184,38.1856,36675.0
2020-12-23 12:50:00,39.78,39.81,39.77,39.78,30453.0,38.1952,38.224,38.1856,38.1952,30453.0
2020-12-23 13:00:00,39.77,39.79,39.77,39.78,21426.0,38.1856,38.2048,38.1856,38.1952,21426.0
2020-12-23 13:10:00,39.78,39.79,39.75,39.76,51125.0,38.1952,38.2048,38.1664,38.176,51125.0
2020-12-23 13:20:00,39.76,39.88,39.75,39.82,54861.0,38.176,38.2913,38.1664,38.2336,54861.0
2020-12-23 13:30:00,39.82,39.82,39.74,39.77,72701.0,38.2336,38.2336,38.1568,38.1856,72701.0
2020-12-23 13:40:00,39.77,39.81,39.73,39.77,35507.0,38.1856,38.224,38.1472,38.1856,35507.0
2020-12-23 13:50:00,39.77,39.77,39.73,39.75,22990.0,38.1856,38.1856,38.1472,38.1664,22990.0
2020-12-23 14:00:00,39.75,39.78,39.74,39.77,46038.0,38.1664,38.1952,38.1568,38.1856,46038.0
2020-12-23 14:10:00,39.77,39.77,39.73,39.74,73594.0,38.1856,38.1856,38.1472,38.1568,73594.0
2020-12-23 14:20:00,39.75,39.76,39.73,39.73,37423.0,38.1664,38.176,38.1472,38.1472,37423.0
2020-12-23 14:30:00,39.73,39.81,39.73,39.81,57113.0,38.1472,38.224,38.1472,38.224,57113.0
2020-12-23 14:40:00,39.82,39.82,39.77,39.79,36604.0,38.2336,38.2336,38.1856,38.2048,36604.0
2020-12-23 14:50:00,39.78,39.78,39.69,39.7,34624.0,38.1952,38.1952,38.1088,38.1184,34624.0
2020-12-23 15:00:00,39.7,39.71,39.66,39.66,37024.0,38.1184,38.128,38.08,38.08,37024.0
2020-12-23 15:10:00,39.67,39.72,39.65,39.67,57072.0,38.0896,38.1376,38.0704,38.0896,57072.0
2020-12-23 15:20:00,39.67,39.68,39.64,39.66,67468.0,38.0896,38.0992,38.0608,38.08,67468.0
2020-12-23 15:30:00,39.66,39.73,39.65,39.7,34457.0,38.08,38.1472,38.0704,38.1184,34457.0
2020-12-23 15:40:00,39.69,39.77,39.67,39.76,83930.0,38.1088,38.1856,38.0896,38.176,83930.0
2020-12-23 15:50:00,39.75,39.76,39.62,39.65,176349.0,38.1664,38.176,38.0416,38.0704,176349.0
2020-12-24 09:30:00,39.74,39.85,39.53,39.66,54790.0,38.1568,38.2625,37.9552,38.08,54790.0
2020-12-24 09:40:00,39.67,39.71,39.53,39.66,87007.0,38.0896,38.128,37.9552,38.08,87007.0
2020-12-24 09:50:00,39.65,39.73,39.6,39.71,23796.0,38.0704,38.1472,38.0224,38.128,23796.0
2020-12-24 10:00:00,39.7,39.72,39.6,39.67,40663.0,38.1184,38.1376,38.0224,38.0896,40663.0
2020-12-24 10:10:00,39.68,39.78,39.67,39.75,19458.0,38.0992,38.1952,38.0896,38.1664,19458.0
2020-12-24 10:20:00,39.76,39.79,39.71,39.73,15915.0,38.176,38.2048,38.128,38.1472,15915.0
2020-12-24 10:30:00,39.73,39.79,39.7,39.73,28004.0,38.1472,38.2048,38.1184,38.1472,28004.0
2020-12-24 10:40:00,39.73,39.73,39.66,39.72,14595.0,38.1472,38.1472,38.08,38.1376,14595.0
2020-12-24 10:50:00,39.71,39.72,39.62,39.67,29501.0,38.128,38.1376,38.0416,38.0896,29501.0
2020-12-24 11:00:00,39.66,39.7,39.66,39.68,14896.0,38.08,38.1184,38.08,38.0992,14896.0
2020-12-24 11:10:00,39.66,39.69,39.61,39.61,19321.0,38.08,38.1088,38.032,38.032,19321.0
2020-12-24 11:20:00,39.62,39.63,39.55,39.55,10168.0,38.0416,38.0512,37.9744,37.9744,10168.0
2020-12-24 11:30:00,39.55,39.61,39.54,39.58,10134.0,37.9744,38.032,37.9648,38.0032,10134.0
2020-12-24 11:40:00,39.58,39.63,39.57,39.61,9651.0,38.0032,38.0512,37.9936,38.032,9651.0
2020-12-24 11:50:00,39.62,39.64,39.59,39.62,17148.0,38.0416,38.0608,38.0128,38.0416,17148.0
2020-12-24 12:00:00,39.62,39.65,39.56,39.64,21051.0,38.0416,38.0704,37.984,38.0608,21051.0
2020-12-24 12:10:00,39.64,39.65,39.59,39.61,16436.0,38.0608,38.0704,38.0128,38.032,16436.0
2020-12-24 12:20:00,39.62,39.67,39.57,39.67,30091.0,38.0416,38.0896,37.9936,38.0896,30091.0
2020-12-24 12:30:00,39.67,39.69,39.66,39.68,13549.0,38.0896,38.1088,38.08,38.0992,13549.0
2020-12-24 12:40:00,39.68,39.71,39.67,39.68,31818.0,38.0992,38.128,38.0896,38.0992,31818.0
2020-12-24 12:50:00,39.68,39.84,39.65,39.83,87298.0,38.0992,38.2529,38.0704,38.2433,87298.0
2020-12-28 09:30:00,40.1,40.29,39.85,39.86,45142.0,38.5025,38.6849,38.2625,38.2721,45142.0
2020-12-28 09:40:00,39.88,39.98,39.79,39.83,39269.0,38.2913,38.3873,38.2048,38.2433,39269.0
2020-12-28 09:50:00,39.82,39.89,39.75,39.83,45950.0,38.2336,38.3009,38.1664,38.2433,45950.0
2020-12-28 10:00:00,39.86,39.86,39.71,39.77,28027.0,38.2721,38.2721,38.128,38.1856,28027.0
2020-12-28 10:10:00,39.77,39.83,39.7,39.71,21692.0,38.1856,38.2433,38.1184,38.128,21692.0
2020-12-28 10:20:00,39.71,39.81,39.68,39.74,13863.0,38.128,38.224,38.0992,38.1568,13863.0
2020-12-28 10:30:00,39.75,39.76,39.59,39.6,24955.0,38.1664,38.176,38.0128,38.0224,24955.0
2020-12-28 10:40:00,39.6,39.66,39.51,39.52,28806.0,38.0224,38.08,37.936,37.9456,28806.0
2020-12-28 10:50:00,39.52,39.6,39.52,39.58,18631.0,37.9456,38.0224,37.9456,38.0032,18631.0
2020-12-28 11:00:00,39.58,39.74,39.58,39.73,25221.0,38.0032,38.1568,38.0032,38.1472,25221.0
2020-12-28 11:10:00,39.72,39.72,39.61,39.62,19565.0,38.1376,38.1376,38.032,38.0416,19565.0
2020-12-28 11:20:00,39.62,39.68,39.61,39.66,20194.0,38.0416,38.0992,38.032,38.08,20194.0
2020-12-28 11:30:00,39.66,39.67,39.6,39.62,13742.0,38.08,38.0896,38.0224,38.0416,13742.0
2020-12-28 11:40:00,39.62,39.69,39.59,39.68,28362.0,38.0416,38.1088,38.0128,38.0992,28362.0
2020-12-28 11:50:00,39.67,39.67,39.52,39.55,17993.0,38.0896,38.0896,37.9456,37.9744,17993.0
2020-12-28 12:00:00,39.55,39.59,39.54,39.56,16300.0,37.9744,38.0128,37.9648,37.984,16300.0
2020-12-28 12:10:00,39.56,39.57,39.52,39.55,18505.0,37.984,37.9936,37.9456,37.9744,18505.0
2020-12-28 12:20:00,39.55,39.59,39.52,39.58,27230.0,37.9744,38.0128,37.9456,38.0032,27230.0
2020-12-28 12:30:00,39.58,39.59,39.57,39.59,14637.0,38.0032,38.0128,37.9936,38.0128,14637.0
2020-12-28 12:40:00,39.6,39.61,39.58,39.59,24265.0,38.0224,38.032,38.0032,38.0128,24265.0
2020-12-28 12:50:00,39.59,39.61,39.57,39.57,19638.0,38.0128,38.032,37.9936,37.9936,19638.0
2020-12-28 13:00:00,39.57,39.58,39.54,39.55,18064.0,37.9936,38.0032,37.9648,37.9744,18064.0
2020-12-28 13:10:00,39.54,39.57,39.53,39.57,18597.0,37.9648,37.9936,37.9552,37.9936,18597.0
2020-12-28 13:20:00,39.57,39.65,39.56,39.61,19233.0,37.9936,38.0704,37.984,38.032,19233.0
2020-12-28 13:30:00,39.61,39.73,39.61,39.73,16387.0,38.032,38.1472,38.032,38.1472,16387.0
2020-12-28 13:40:00,39.72,39.74,39.69,39.74,14102.0,38.1376,38.1568,38.1088,38.1568,14102.0
2020-12-28 13:50:00,39.74,39.77,39.72,39.76,19237.0,38.1568,38.1856,38.1376,38.176,19237.0
2020-12-28 14:00:00,39.75,39.76,39.71,39.74,18722.0,38.1664,38.176,38.128,38.1568,18722.0
2020-12-28 14:10:00,39.74,39.78,39.73,39.75,13979.0,38.1568,38.1952,38.1472,38.1664,13979.0
2020-12-28 14:20:00,39.75,39.78,39.7,39.71,17112.0,38.1664,38.1952,38.1184,38.128,17112.0
2020-12-28 14:30:00,39.7,39.73,39.68,39.71,12995.0,38.1184,38.1472,38.0992,38.128,12995.0
2020-12-28 14:40:00,39.71,39.76,39.71,39.75,23061.0,38.128,38.176,38.128,38.1664,23061.0
2020-12-28 14:50:00,39.74,39.74,39.71,39.72,18470.0,38.1568,38.1568,38.128,38.1376,18470.0
2020-12-28 15:00:00,39.73,39.74,39.67,39.67,19493.0,38.1472,38.1568,38.0896,38.0896,19493.0
2020-12-28 15:10:00,39.66,39.71,39.65,39.67,19650.0,38.08,38.128,38.0704,38.0896,19650.0
2020-12-28 15:20:00,39.67,39.7,39.66,39.67,29622.0,38.0896,38.1184,38.08,38.0896,29622.0
2020-12-28 15:30:00,39.66,39.69,39.59,39.59,30279.0,38.08,38.1088,38.0128,38.0128,30279.0
2020-12-28 15:40:00,39.59,39.65,39.58,39.64,46730.0,38.0128,38.0704,38.0032,38.0608,46730.0
2020-12-28 15:50:00,39.63,39.64,39.47,39.48,228709.0,38.0512,38.0608,37.8976,37.9072,228709.0
2020-12-29 09:30:00,39.73,39.85,39.49,39.61,28458.0,38.1472,38.2625,37.9168,38.032,28458.0
2020-12-29 09:40:00,39.63,39.69,39.5,39.65,24143.0,38.0512,38.1088,37.9264,38.0704,24143.0
2020-12-29 09:50:00,39.65,39.67,39.34,39.36,26135.0,38.0704,38.0896,37.7728,37.792,26135.0
2020-12-29 10:00:00,39.36,39.41,39.29,39.34,18423.0,37.792,37.84,37.7248,37.7728,18423.0
2020-12-29 10:10:00,39.29,39.32,39.2,39.28,17800.0,37.7248,37.7536,37.6383,37.7152,17800.0
2020-12-29 10:20:00,39.25,39.38,39.25,39.31,11970.0,37.6864,37.8112,37.6864,37.744,11970.0
2020-12-29 10:30:00,39.28,39.51,39.28,39.46,61702.0,37.7152,37.936,37.7152,37.888,61702.0
2020-12-29 10:40:00,39.43,39.48,39.39,39.42,18486.0,37.8592,37.9072,37.8208,37.8496,18486.0
2020-12-29 10:50:00,39.42,39.52,39.36,39.51,35560.0,37.8496,37.9456,37.792,37.936,35560.0
2020-12-29 11:00:00,39.5,39.52,39.43,39.51,16797.0,37.9264,37.9456,37.8592,37.936,16797.0
2020-12-29 11:10:00,39.52,39.54,39.47,39.49,18212.0,37.9456,37.9648,37.8976,37.9168,18212.0
2020-12-29 11:20:00,39.48,39.57,39.48,39.51,11493.0,37.9072,37.9936,37.9072,37.936,11493.0
2020-12-29 11:30:00,39.49,39.51,39.39,39.43,16691.0,37.9168,37.936,37.8208,37.8592,16691.0
2020-12-29 11:40:00,39.42,39.45,39.38,39.43,10786.0,37.8496,37.8784,37.8112,37.8592,10786.0
2020-12-29 11:50:00,39.43,39.45,39.39,39.44,24441.0,37.8592,37.8784,37.8208,37.8688,24441.0
2020-12-29 12:00:00,39.43,39.45,39.37,39.37,18482.0,37.8592,37.8784,37.8016,37.8016,18482.0
2020-12-29 12:10:00,39.38,39.38,39.33,39.35,15184.0,37.8112,37.8112,37.7632,37.7824,15184.0
2020-12-29 12:20:00,39.34,39.35,39.29,39.34,13801.0,37.7728,37.7824,37.7248,37.7728,13801.0
2020-12-29 12:30:00,39.33,39.38,39.32,39.32,11798.0,37.7632,37.8112,37.7536,37.7536,11798.0
2020-12-29 12:40:00,39.34,39.37,39.29,39.3,8523.0,37.7728,37.8016,37.7248,37.7344,8523.0
2020-12-29 12:50:00,39.3,39.36,39.27,39.35,21710.0,37.7344,37.792,37.7056,37.7824,21710.0
2020-12-29 13:00:00,39.34,39.37,39.32,39.37,13354.0,37.7728,37.8016,37.7536,37.8016,13354.0
2020-12-29 13:10:00,39.37,39.41,39.34,39.41,14628.0,37.8016,37.84,37.7728,37.84,14628.0
2020-12-29 13:20:00,39.41,39.46,39.4,39.44,19703.0,37.84,37.888,37.8304,37.8688,19703.0
2020-12-29 13:30:00,39.45,39.45,39.41,39.42,15950.0,37.8784,37.8784,37.84,37.8496,15950.0
2020-12-29 13:40:00,39.43,39.44,39.4,39.41,14151.0,37.8592,37.8688,37.8304,37.84,14151.0
2020-12-29 13:50:00,39.41,39.52,39.41,39.49,20133.0,37.84,37.9456,37.84,37.9168,20133.0
2020-12-29 14:00:00,39.48,39.49,39.38,39.39,19649.0,37.9072,37.9168,37.8112,37.8208,19649.0
2020-12-29 14:10:00,39.38,39.41,39.38,39.41,13570.0,37.8112,37.84,37.8112,37.84,13570.0
2020-12-29 14:20:00,39.41,39.43,39.38,39.38,17950.0,37.84,37.8592,37.8112,37.8112,17950.0
2020-12-29 14:30:00,39.39,39.42,39.36,39.37,16903.0,37.8208,37.8496,37.792,37.8016,16903.0
2020-12-29 14:40:00,39.36,39.41,39.35,39.4,20601.0,37.792,37.84,37.7824,37.8304,20601.0
2020-12-29 14:50:00,39.4,39.45,39.39,39.41,25947.0,37.8304,37.8784,37.8208,37.84,25947.0
2020-12-29 15:00:00,39.4,39.42,39.35,39.39,20931.0,37.8304,37.8496,37.7824,37.8208,20931.0
2020-12-29 15:10:00,39.4,39.46,39.38,39.45,20147.0,37.8304,37.888,37.8112,37.8784,20147.0
2020-12-29 15:20:00,39.45,39.47,39.4,39.43,50232.0,37.8784,37.8976,37.8304,37.8592,50232.0
2020-12-29 15:30:00,39.45,39.45,39.38,39.4,26182.0,37.8784,37.8784,37.8112,37.8304,26182.0
2020-12-29 15:40:00,39.4,39.44,39.39,39.44,34742.0,37.8304,37.8688,37.8208,37.8688,34742.0
2020-12-29 15:50:00,39.45,39.56,39.41,39.42,119516.0,37.8784,37.984,37.84,37.8496,119516.0
2020-12-30 09:30:00,39.6,39.95,39.54,39.92,27668.0,38.0224,38.3585,37.9648,38.3297,27668.0
2020-12-30 09:40:00,39.94,40.13,39.89,40.13,33725.0,38.3489,38.5313,38.3009,38.5313,33725.0
2020-12-30 09:50:00,40.1,40.27,40.1,40.27,43833.0,38.5025,38.6657,38.5025,38.6657,43833.0
2020-12-30 10:00:00,40.25,40.25,40.1,40.11,17528.0,38.6465,38.6465,38.5025,38.5121,17528.0
2020-12-30 10:10:00,40.14,40.17,40.02,40.02,20298.0,38.5409,38.5697,38.4257,38.4257,20298.0
2020-12-30 10:20:00,40.01,40.1,40.0,40.07,19939.0,38.4161,38.5025,38.4065,38.4737,19939.0
2020-12-30 10:30:00,40.06,40.09,39.94,39.94,43792.0,38.4641,38.4929,38.3489,38.3489,43792.0
2020-12-30 10:40:00,39.95,39.97,39.88,39.89,20667.0,38.3585,38.3777,38.2913,38.3009,20667.0
2020-12-30 10:50:00,39.89,39.91,39.86,39.87,10709.0,38.3009,38.3201,38.2721,38.2817,10709.0
2020-12-30 11:00:00,39.88,39.89,39.82,39.86,10130.0,38.2913,38.3009,38.2336,38.2721,10130.0
2020-12-30 11:10:00,39.86,39.86,39.79,39.85,12355.0,38.2721,38.2721,38.2048,38.2625,12355.0
2020-12-30 11:20:00,39.85,40.01,39.85,39.93,26846.0,38.2625,38.4161,38.2625,38.3393,26846.0
2020-12-30 11:30:00,39.93,39.93,39.79,39.82,18204.0,38.3393,38.3393,38.2048,38.2336,18204.0
2020-12-30 11:40:00,39.8,39.83,39.76,39.76,9661.0,38.2144,38.2433,38.176,38.176,9661.0
2020-12-30 11:50:00,39.76,39.79,39.74,39.75,12460.0,38.176,38.2048,38.1568,38.1664,12460.0
2020-12-30 12:00:00,39.74,39.74,39.71,39.73,10954.0,38.1568,38.1568,38.128,38.1472,10954.0
2020-12-30 12:10:00,39.72,39.8,39.7,39.8,11913.0,38.1376,38.2144,38.1184,38.2144,11913.0
2020-12-30 12:20:00,39.81,39.88,39.8,39.86,14678.0,38.224,38.2913,38.2144,38.2721,14678.0
2020-12-30 12:30:00,39.85,39.86,39.77,39.79,12619.0,38.2625,38.2721,38.1856,38.2048,12619.0
2020-12-30 12:40:00,39.78,39.79,39.76,39.78,6238.0,38.1952,38.2048,38.176,38.1952,6238.0
2020-12-30 12:50:00,39.78,39.85,39.78,39.82,7692.0,38.1952,38.2625,38.1952,38.2336,7692.0
2020-12-30 13:00:00,39.82,39.86,39.82,39.86,6328.0,38.2336,38.2721,38.2336,38.2721,6328.0
2020-12-30 13:10:00,39.86,39.87,39.81,39.81,9686.0,38.2721,38.2817,38.224,38.224,9686.0
2020-12-30 13:20:00,39.8,39.85,39.8,39.82,7470.0,38.2144,38.2625,38.2144,38.2336,7470.0
2020-12-30 13:30:00,39.81,39.81,39.78,39.79,6258.0,38.224,38.224,38.1952,38.2048,6258.0
2020-12-30 13:40:00,39.78,39.83,39.75,39.82,16183.0,38.1952,38.2433,38.1664,38.2336,16183.0
2020-12-30 13:50:00,39.82,39.82,39.77,39.8,12875.0,38.2336,38.2336,38.1856,38.2144,12875.0
2020-12-30 14:00:00,39.8,39.86,39.79,39.86,10473.0,38.2144,38.2721,38.2048,38.2721,10473.0
2020-12-30 14:10:00,39.86,39.86,39.75,39.75,9151.0,38.2721,38.2721,38.1664,38.1664,9151.0
2020-12-30 14:20:00,39.75,39.77,39.74,39.76,8214.0,38.1664,38.1856,38.1568,38.176,8214.0
2020-12-30 14:30:00,39.76,39.77,39.74,39.75,9238.0,38.176,38.1856,38.1568,38.1664,9238.0
2020-12-30 14:40:00,39.75,39.76,39.74,39.76,7807.0,38.1664,38.176,38.1568,38.176,7807.0
2020-12-30 14:50:00,39.76,39.76,39.69,39.69,23487.0,38.176,38.176,38.1088,38.1088,23487.0
2020-12-30 15:00:00,39.7,39.71,39.67,39.7,10066.0,38.1184,38.128,38.0896,38.1184,10066.0
2020-12-30 15:10:00,39.7,39.72,39.69,39.71,19048.0,38.1184,38.1376,38.1088,38.128,19048.0
2020-12-30 15:20:00,39.71,39.75,39.7,39.73,12379.0,38.128,38.1664,38.1184,38.1472,12379.0
2020-12-30 15:30:00,39.73,39.76,39.72,39.75,15278.0,38.1472,38.176,38.1376,38.1664,15278.0
2020-12-30 15:40:00,39.75,39.77,39.72,39.76,26879.0,38.1664,38.1856,38.1376,38.176,26879.0
2020-12-30 15:50:00,39.76,39.81,39.69,39.69,112534.0,38.176,38.224,38.1088,38.1088,112534.0
2020-12-31 09:30:00,39.68,39.89,39.62,39.66,16383.0,38.0992,38.3009,38.0416,38.08,16383.0
2020-12-31 09:40:00,39.64,39.67,39.49,39.5,9746.0,38.0608,38.0896,37.9168,37.9264,9746.0
2020-12-31 09:50:00,39.53,39.58,39.46,39.55,18647.0,37.9552,38.0032,37.888,37.9744,18647.0
2020-12-31 10:00:00,39.57,39.77,39.56,39.72,12941.0,37.9936,38.1856,37.984,38.1376,12941.0
2020-12-31 10:10:00,39.73,39.86,39.72,39.86,11374.0,38.1472,38.2721,38.1376,38.2721,11374.0
2020-12-31 10:20:00,39.86,39.9,39.85,39.88,10435.0,38.2721,38.3105,38.2625,38.2913,10435.0
2020-12-31 10:30:00,39.89,39.94,39.88,39.94,6972.0,38.3009,38.3489,38.2913,38.3489,6972.0
2020-12-31 10:40:00,39.94,39.97,39.89,39.95,30127.0,38.3489,38.3777,38.3009,38.3585,30127.0
2020-12-31 10:50:00,39.92,39.99,39.89,39.95,12760.0,38.3297,38.3969,38.3009,38.3585,12760.0
2020-12-31 11:00:00,39.97,39.99,39.95,39.99,16664.0,38.3777,38.3969,38.3585,38.3969,16664.0
2020-12-31 11:10:00,39.98,39.99,39.96,39.98,8394.0,38.3873,38.3969,38.3681,38.3873,8394.0
2020-12-31 11:20:00,39.98,40.04,39.98,40.02,25091.0,38.3873,38.4449,38.3873,38.4257,25091.0
2020-12-31 11:30:00,40.02,40.08,40.02,40.04,19431.0,38.4257,38.4833,38.4257,38.4449,19431.0
2020-12-31 11:40:00,40.04,40.06,39.98,40.05,12196.0,38.4449,38.4641,38.3873,38.4545,12196.0
2020-12-31 11:50:00,40.04,40.06,40.01,40.05,15008.0,38.4449,38.4641,38.4161,38.4545,15008.0
2020-12-31 12:00:00,40.04,40.12,40.03,40.12,19338.0,38.4449,38.5217,38.4353,38.5217,19338.0
2020-12-31 12:10:00,40.12,40.18,40.11,40.17,10005.0,38.5217,38.5793,38.5121,38.5697,10005.0
2020-12-31 12:20:00,40.18,40.25,40.17,40.24,11659.0,38.5793,38.6465,38.5697,38.6369,11659.0
2020-12-31 12:30:00,40.26,40.26,40.18,40.24,11720.0,38.6561,38.6561,38.5793,38.6369,11720.0
2020-12-31 12:40:00,40.24,40.32,40.23,40.29,16327.0,38.6369,38.7137,38.6273,38.6849,16327.0
2020-12-31 12:50:00,40.29,40.29,40.22,40.26,11960.0,38.6849,38.6849,38.6177,38.6561,11960.0
2020-12-31 13:00:00,40.27,40.3,40.25,40.29,17604.0,38.6657,38.6945,38.6465,38.6849,17604.0
2020-12-31 13:10:00,40.29,40.32,40.27,40.31,14775.0,38.6849,38.7137,38.6657,38.7041,14775.0
2020-12-31 13:20:00,40.32,40.35,40.31,40.34,23868.0,38.7137,38.7425,38.7041,38.7329,23868.0
2020-12-31 13:30:00,40.33,40.35,40.27,40.27,14972.0,38.7233,38.7425,38.6657,38.6657,14972.0
2020-12-31 13:40:00,40.27,40.3,40.25,40.26,9404.0,38.6657,38.6945,38.6465,38.6561,9404.0
2020-12-31 13:50:00,40.26,40.29,40.22,40.24,36280.0,38.6561,38.6849,38.6177,38.6369,36280.0
2020-12-31 14:00:00,40.24,40.25,40.21,40.24,15889.0,38.6369,38.6465,38.6081,38.6369,15889.0
2020-12-31 14:10:00,40.24,40.37,40.24,40.36,22064.0,38.6369,38.7617,38.6369,38.7521,22064.0
2020-12-31 14:20:00,40.37,40.38,40.34,40.37,8605.0,38.7617,38.7713,38.7329,38.7617,8605.0
2020-12-31 14:30:00,40.37,40.38,40.33,40.34,11277.0,38.7617,38.7713,38.7233,38.7329,11277.0
2020-12-31 14:40:00,40.33,40.34,40.29,40.29,5911.0,38.7233,38.7329,38.6849,38.6849,5911.0
2020-12-31 14:50:00,40.3,40.3,40.27,40.29,9689.0,38.6945,38.6945,38.6657,38.6849,9689.0
2020-12-31 15:00:00,40.29,40.37,40.29,40.36,29178.0,38.6849,38.7617,38.6849,38.7521,29178.0
2020-12-31 15:10:00,40.36,40.42,40.35,40.41,12342.0,38.7521,38.8097,38.7425,38.8001,12342.0
2020-12-31 15:20:00,40.41,40.41,40.37,40.38,32668.0,38.8001,38.8001,38.7617,38.7713,32668.0
2020-12-31 15:30:00,40.38,40.42,40.35,40.39,22111.0,38.7713,38.8097,38.7425,38.7809,22111.0
2020-12-31 15:40:00,40.38,40.42,40.35,40.4,53211.0,38.7713,38.8097,38.7425,38.7905,53211.0
2020-12-31 15:50:00,40.39,40.56,40.39,40.5,187301.0,38.7809,38.9442,38.7809,38.8866,187301.0
2021-01-04 09:30:00,40.52,40.69,40.52,40.58,39511.0,38.9058,39.069,38.9058,38.9634,39511.0
2021-01-04 09:40:00,40.56,40.64,40.43,40.47,48304.0,38.9442,39.021,38.8193,38.8578,48304.0
2021-01-04 09:50:00,40.45,40.45,40.32,40.38,41136.0,38.8386,38.8386,38.7137,38.7713,41136.0
2021-01-04 10:00:00,40.39,40.4,40.26,40.33,60528.0,38.7809,38.7905,38.6561,38.7233,60528.0
2021-01-04 10:10:00,40.32,40.35,40.25,40.27,39857.0,38.7137,38.7425,38.6465,38.6657,39857.0
2021-01-04 10:20:00,40.25,40.33,40.22,40.29,29624.0,38.6465,38.7233,38.6177,38.6849,29624.0
2021-01-04 10:30:00,40.3,40.3,39.9,39.93,48375.0,38.6945,38.6945,38.3105,38.3393,48375.0
2021-01-04 10:40:00,39.93,40.0,39.83,39.91,31695.0,38.3393,38.4065,38.2433,38.3201,31695.0
2021-01-04 10:50:00,39.92,39.94,39.64,39.7,42036.0,38.3297,38.3489,38.0608,38.1184,42036.0
2021-01-04 11:00:00,39.7,39.74,39.43,39.48,35738.0,38.1184,38.1568,37.8592,37.9072,35738.0
2021-01-04 11:10:00,39.49,39.7,39.45,39.7,33117.0,37.9168,38.1184,37.8784,38.1184,33117.0
2021-01-04 11:20:00,39.69,39.71,39.64,39.69,23123.0,38.1088,38.128,38.0608,38.1088,23123.0
2021-01-04 11:30:00,39.68,39.71,39.61,39.68,28607.0,38.0992,38.128,38.032,38.0992,28607.0
2021-01-04 11:40:00,39.66,39.67,39.62,39.65,16958.0,38.08,38.0896,38.0416,38.0704,16958.0
2021-01-04 11:50:00,39.65,39.68,39.47,39.47,24826.0,38.0704,38.0992,37.8976,37.8976,24826.0
2021-01-04 12:00:00,39.45,39.5,39.34,39.35,27244.0,37.8784,37.9264,37.7728,37.7824,27244.0
2021-01-04 12:10:00,39.34,39.35,39.18,39.3,43159.0,37.7728,37.7824,37.6191,37.7344,43159.0
2021-01-04 12:20:00,39.29,39.4,39.28,39.35,28941.0,37.7248,37.8304,37.7152,37.7824,28941.0
2021-01-04 12:30:00,39.34,39.37,39.26,39.3,27113.0,37.7728,37.8016,37.696,37.7344,27113.0
2021-01-04 12:40:00,39.28,39.31,39.26,39.29,21176.0,37.7152,37.744,37.696,37.7248,21176.0
2021-01-04 12:50:00,39.29,39.44,39.25,39.43,20557.0,37.7248,37.8688,37.6864,37.8592,20557.0
2021-01-04 13:00:00,39.44,39.48,39.4,39.47,25840.0,37.8688,37.9072,37.8304,37.8976,25840.0
2021-01-04 13:10:00,39.47,39.55,39.47,39.53,17602.0,37.8976,37.9744,37.8976,37.9552,17602.0
2021-01-04 13:20:00,39.53,39.67,39.53,39.67,20051.0,37.9552,38.0896,37.9552,38.0896,20051.0
2021-01-04 13:30:00,39.68,39.68,39.55,39.62,29066.0,38.0992,38.0992,37.9744,38.0416,29066.0
2021-01-04 13:40:00,39.62,39.68,39.58,39.68,19314.0,38.0416,38.0992,38.0032,38.0992,19314.0
2021-01-04 13:50:00,39.68,39.77,39.67,39.75,15035.0,38.0992,38.1856,38.0896,38.1664,15035.0
2021-01-04 14:00:00,39.75,39.76,39.53,39.53,22952.0,38.1664,38.176,37.9552,37.9552,22952.0
2021-01-04 14:10:00,39.54,39.55,39.46,39.52,19067.0,37.9648,37.9744,37.888,37.9456,19067.0
2021-01-04 14:20:00,39.52,39.6,39.51,39.59,21334.0,37.9456,38.0224,37.936,38.0128,21334.0
2021-01-04 14:30:00,39.59,39.59,39.47,39.55,25431.0,38.0128,38.0128,37.8976,37.9744,25431.0
2021-01-04 14:40:00,39.55,39.57,39.51,39.52,24029.0,37.9744,37.9936,37.936,37.9456,24029.0
2021-01-04 14:50:00,39.52,39.62,39.48,39.6,42068.0,37.9456,38.0416,37.9072,38.0224,42068.0
2021-01-04 15:00:00,39.59,39.59,39.45,39.53,33217.0,38.0128,38.0128,37.8784,37.9552,33217.0
2021-01-04 15:10:00,39.54,39.61,39.53,39.55,30532.0,37.9648,38.032,37.9552,37.9744,30532.0
2021-01-04 15:20:00,39.56,39.59,39.54,39.54,24792.0,37.984,38.0128,37.9648,37.9648,24792.0
2021-01-04 15:30:00,39.55,39.64,39.49,39.62,43592.0,37.9744,38.0608,37.9168,38.0416,43592.0
2021-01-04 15:40:00,39.63,39.7,39.6,39.7,64636.0,38.0512,38.1184,38.0224,38.1184,64636.0
2021-01-04 15:50:00,39.7,39.75,39.63,39.66,189243.0,38.1184,38.1664,38.0512,38.08,189243.0
2021-01-05 09:30:00,39.69,39.9,39.52,39.82,37378.0,38.1088,38.3105,37.9456,38.2336,37378.0
2021-01-05 09:40:00,39.85,39.99,39.8,39.84,26499.0,38.2625,38.3969,38.2144,38.2529,26499.0
2021-01-05 09:50:00,39.79,39.86,39.72,39.79,19047.0,38.2048,38.2721,38.1376,38.2048,19047.0
2021-01-05 10:00:00,39.8,39.99,39.69,39.71,48512.0,38.2144,38.3969,38.1088,38.128,48512.0
2021-01-05 10:10:00,39.71,39.73,39.55,39.55,24960.0,38.128,38.1472,37.9744,37.9744,24960.0
2021-01-05 10:20:00,39.57,39.61,39.53,39.57,17189.0,37.9936,38.032,37.9552,37.9936,17189.0
2021-01-05 10:30:00,39.56,39.56,39.41,39.42,41809.0,37.984,37.984,37.84,37.8496,41809.0
2021-01-05 10:40:00,39.42,39.48,39.29,39.47,40321.0,37.8496,37.9072,37.7248,37.8976,40321.0
2021-01-05 10:50:00,39.46,39.63,39.46,39.48,20887.0,37.888,38.0512,37.888,37.9072,20887.0
2021-01-05 11:00:00,39.47,39.5,39.4,39.43,19172.0,37.8976,37.9264,37.8304,37.8592,19172.0
2021-01-05 11:10:00,39.46,39.54,39.44,39.5,18472.0,37.888,37.9648,37.8688,37.9264,18472.0
2021-01-05 11:20:00,39.51,39.57,39.5,39.55,32561.0,37.936,37.9936,37.9264,37.9744,32561.0
2021-01-05 11:30:00,39.56,39.62,39.53,39.59,45197.0,37.984,38.0416,37.9552,38.0128,45197.0
2021-01-05 11:40:00,39.59,39.61,39.57,39.6,19108.0,38.0128,38.032,37.9936,38.0224,19108.0
2021-01-05 11:50:00,39.61,39.62,39.53,39.53,16455.0,38.032,38.0416,37.9552,37.9552,16455.0
2021-01-05 12:00:00,39.54,39.69,39.54,39.68,20843.0,37.9648,38.1088,37.9648,38.0992,20843.0
2021-01-05 12:10:00,39.67,39.67,39.51,39.51,25941.0,38.0896,38.0896,37.936,37.936,25941.0
2021-01-05 12:20:00,39.51,39.52,39.38,39.38,56163.0,37.936,37.9456,37.8112,37.8112,56163.0
2021-01-05 12:30:00,39.36,39.5,39.35,39.48,25402.0,37.792,37.9264,37.7824,37.9072,25402.0
2021-01-05 12:40:00,39.48,39.48,39.41,39.43,16314.0,37.9072,37.9072,37.84,37.8592,16314.0
2021-01-05 12:50:00,39.42,39.46,39.39,39.46,27175.0,37.8496,37.888,37.8208,37.888,27175.0
2021-01-05 13:00:00,39.46,39.51,39.44,39.48,13340.0,37.888,37.936,37.8688,37.9072,13340.0
2021-01-05 13:10:00,39.48,39.48,39.41,39.44,39691.0,37.9072,37.9072,37.84,37.8688,39691.0
2021-01-05 13:20:00,39.45,39.45,39.39,39.39,19001.0,37.8784,37.8784,37.8208,37.8208,19001.0
2021-01-05 13:30:00,39.4,39.43,39.36,39.36,15037.0,37.8304,37.8592,37.792,37.792,15037.0
2021-01-05 13:40:00,39.37,39.38,39.33,39.37,12604.0,37.8016,37.8112,37.7632,37.8016,12604.0
2021-01-05 13:50:00,39.37,39.42,39.33,39.4,14778.0,37.8016,37.8496,37.7632,37.8304,14778.0
2021-01-05 14:00:00,39.41,39.57,39.41,39.46,51907.0,37.84,37.9936,37.84,37.888,51907.0
2021-01-05 14:10:00,39.45,39.45,39.34,39.37,27971.0,37.8784,37.8784,37.7728,37.8016,27971.0
2021-01-05 14:20:00,39.37,39.38,39.33,39.34,16026.0,37.8016,37.8112,37.7632,37.7728,16026.0
2021-01-05 14:30:00,39.35,39.38,39.16,39.16,29042.0,37.7824,37.8112,37.5999,37.5999,29042.0
2021-01-05 14:40:00,39.16,39.27,39.16,39.25,47032.0,37.5999,37.7056,37.5999,37.6864,47032.0
2021-01-05 14:50:00,39.25,39.25,39.14,39.18,31196.0,37.6864,37.6864,37.5807,37.6191,31196.0
2021-01-05 15:00:00,39.17,39.3,39.17,39.26,20767.0,37.6095,37.7344,37.6095,37.696,20767.0
2021-01-05 15:10:00,39.27,39.27,39.2,39.23,30135.0,37.7056,37.7056,37.6383,37.6672,30135.0
2021-01-05 15:20:00,39.23,39.23,39.17,39.2,33743.0,37.6672,37.6672,37.6095,37.6383,33743.0
2021-01-05 15:30:00,39.21,39.29,39.19,39.28,48363.0,37.648,37.7248,37.6287,37.7152,48363.0
2021-01-05 15:40:00,39.28,39.32,39.26,39.31,114738.0,37.7152,37.7536,37.696,37.744,114738.0
2021-01-05 15:50:00,39.32,39.37,39.24,39.27,217886.0,37.7536,37.8016,37.6768,37.7056,217886.0
2021-01-06 09:30:00,39.39,39.65,38.95,39.11,112315.0,37.8208,38.0704,37.3983,37.5519,112315.0
2021-01-06 09:40:00,39.11,39.11,38.89,38.89,103801.0,37.5519,37.5519,37.3407,37.3407,103801.0
2021-01-06 09:50:00,38.88,38.92,38.64,38.69,168645.0,37.3311,37.3695,37.1007,37.1487,168645.0
2021-01-06 10:00:00,38.69,38.82,38.59,38.64,117529.0,37.1487,37.2735,37.0527,37.1007,117529.0
2021-01-06 10:10:00,38.63,38.91,38.58,38.71,159921.0,37.0911,37.3599,37.043,37.1679,159921.0
2021-01-06 10:20:00,38.72,38.74,38.45,38.5,103113.0,37.1775,37.1967,36.9182,36.9662,103113.0
2021-01-06 10:30:00,38.5,38.71,38.49,38.58,131541.0,36.9662,37.1679,36.9566,37.043,131541.0
2021-01-06 10:40:00,38.59,38.77,38.46,38.71,99218.0,37.0527,37.2255,36.9278,37.1679,99218.0
2021-01-06 10:50:00,38.71,38.72,38.53,38.55,63816.0,37.1679,37.1775,36.995,37.0142,63816.0
2021-01-06 11:00:00,38.56,38.65,38.55,38.65,47296.0,37.0238,37.1103,37.0142,37.1103,47296.0
2021-01-06 11:10:00,38.65,38.85,38.61,38.75,62653.0,37.1103,37.3023,37.0719,37.2063,62653.0
2021-01-06 11:20:00,38.75,38.87,38.7,38.83,53980.0,37.2063,37.3215,37.1583,37.2831,53980.0
2021-01-06 11:30:00,38.83,38.84,38.52,38.59,69621.0,37.2831,37.2927,36.9854,37.0527,69621.0
2021-01-06 11:40:00,38.57,38.7,38.55,38.67,46935.0,37.0334,37.1583,37.0142,37.1295,46935.0
2021-01-06 11:50:00,38.67,38.7,38.61,38.64,40166.0,37.1295,37.1583,37.0719,37.1007,40166.0
2021-01-06 12:00:00,38.64,38.74,38.63,38.68,36008.0,37.1007,37.1967,37.0911,37.1391,36008.0
2021-01-06 12:10:00,38.7,38.78,38.65,38.72,28461.0,37.1583,37.2351,37.1103,37.1775,28461.0
2021-01-06 12:20:00,38.74,38.94,38.73,38.92,73707.0,37.1967,37.3887,37.1871,37.3695,73707.0
2021-01-06 12:30:00,38.92,39.02,38.91,38.97,32539.0,37.3695,37.4655,37.3599,37.4175,32539.0
2021-01-06 12:40:00,38.98,39.08,38.96,39.08,40737.0,37.4271,37.5231,37.4079,37.5231,40737.0
2021-01-06 12:50:00,39.11,39.19,39.11,39.17,46088.0,37.5519,37.6287,37.5519,37.6095,46088.0
2021-01-06 13:00:00,39.17,39.24,39.11,39.16,35794.0,37.6095,37.6768,37.5519,37.5999,35794.0
2021-01-06 13:10:00,39.17,39.25,39.13,39.2,40329.0,37.6095,37.6864,37.5711,37.6383,40329.0
2021-01-06 13:20:00,39.19,39.26,39.18,39.25,38701.0,37.6287,37.696,37.6191,37.6864,38701.0
2021-01-06 13:30:00,39.25,39.41,39.24,39.38,65110.0,37.6864,37.84,37.6768,37.8112,65110.0
2021-01-06 13:40:00,39.38,39.44,39.36,39.38,35045.0,37.8112,37.8688,37.792,37.8112,35045.0
2021-01-06 13:50:00,39.38,39.47,39.35,39.36,40991.0,37.8112,37.8976,37.7824,37.792,40991.0
2021-01-06 14:00:00,39.36,39.58,39.36,39.55,42966.0,37.792,38.0032,37.792,37.9744,42966.0
2021-01-06 14:10:00,39.54,39.55,39.38,39.43,38994.0,37.9648,37.9744,37.8112,37.8592,38994.0
2021-01-06 14:20:00,39.44,39.54,39.3,39.34,40471.0,37.8688,37.9648,37.7344,37.7728,40471.0
2021-01-06 14:30:00,39.32,39.48,39.25,39.26,49233.0,37.7536,37.9072,37.6864,37.696,49233.0
2021-01-06 14:40:00,39.27,39.38,39.15,39.15,46405.0,37.7056,37.8112,37.5903,37.5903,46405.0
2021-01-06 14:50:00,39.16,39.35,39.11,39.35,55697.0,37.5999,37.7824,37.5519,37.7824,55697.0
2021-01-06 15:00:00,39.35,39.35,39.21,39.27,51570.0,37.7824,37.7824,37.648,37.7056,51570.0
2021-01-06 15:10:00,39.26,39.44,39.26,39.44,56612.0,37.696,37.8688,37.696,37.8688,56612.0
2021-01-06 15:20:00,39.45,39.53,39.27,39.51,77830.0,37.8784,37.9552,37.7056,37.936,77830.0
2021-01-06 15:30:00,39.51,39.54,39.3,39.32,80687.0,37.936,37.9648,37.7344,37.7536,80687.0
2021-01-06 15:40:00,39.32,39.37,39.27,39.37,133680.0,37.7536,37.8016,37.7056,37.8016,133680.0
2021-01-06 15:50:00,39.37,39.38,39.2,39.35,355718.0,37.8016,37.8112,37.6383,37.7824,355718.0
2021-01-07 09:30:00,39.68,40.1,39.6,40.05,57240.0,38.0992,38.5025,38.0224,38.4545,57240.0
2021-01-07 09:40:00,40.1,40.1,39.78,39.86,22735.0,38.5025,38.5025,38.1952,38.2721,22735.0
2021-01-07 09:50:00,39.85,40.05,39.83,40.01,19058.0,38.2625,38.4545,38.2433,38.4161,19058.0
2021-01-07 10:00:00,40.01,40.22,39.99,40.05,42069.0,38.4161,38.6177,38.3969,38.4545,42069.0
2021-01-07 10:10:00,40.07,40.14,40.01,40.09,10853.0,38.4737,38.5409,38.4161,38.4929,10853.0
2021-01-07 10:20:00,40.09,40.21,39.99,40.18,34392.0,38.4929,38.6081,38.3969,38.5793,34392.0
2021-01-07 10:30:00,40.19,40.31,40.18,40.24,31300.0,38.5889,38.7041,38.5793,38.6369,31300.0
2021-01-07 10:40:00,40.23,40.27,40.16,40.26,36957.0,38.6273,38.6657,38.5601,38.6561,36957.0
2021-01-07 10:50:00,40.23,40.32,40.15,40.32,22725.0,38.6273,38.7137,38.5505,38.7137,22725.0
2021-01-07 11:00:00,40.34,40.42,40.32,40.35,26106.0,38.7329,38.8097,38.7137,38.7425,26106.0
2021-01-07 11:10:00,40.35,40.41,40.27,40.29,21501.0,38.7425,38.8001,38.6657,38.6849,21501.0
2021-01-07 11:20:00,40.3,40.43,40.29,40.34,32372.0,38.6945,38.8193,38.6849,38.7329,32372.0
2021-01-07 11:30:00,40.35,40.42,40.34,40.36,41773.0,38.7425,38.8097,38.7329,38.7521,41773.0
2021-01-07 11:40:00,40.36,40.39,40.29,40.29,27397.0,38.7521,38.7809,38.6849,38.6849,27397.0
2021-01-07 11:50:00,40.28,40.29,40.2,40.24,24611.0,38.6753,38.6849,38.5985,38.6369,24611.0
2021-01-07 12:00:00,40.24,40.3,40.22,40.23,19622.0,38.6369,38.6945,38.6177,38.6273,19622.0
2021-01-07 12:10:00,40.22,40.23,40.13,40.13,17825.0,38.6177,38.6273,38.5313,38.5313,17825.0
2021-01-07 12:20:00,40.13,40.16,40.09,40.12,27146.0,38.5313,38.5601,38.4929,38.5217,27146.0
2021-01-07 12:30:00,40.12,40.12,40.07,40.1,9781.0,38.5217,38.5217,38.4737,38.5025,9781.0
2021-01-07 12:40:00,40.1,40.15,40.07,40.12,28721.0,38.5025,38.5505,38.4737,38.5217,28721.0
2021-01-07 12:50:00,40.12,40.22,40.12,40.2,15491.0,38.5217,38.6177,38.5217,38.5985,15491.0
2021-01-07 13:00:00,40.21,40.27,40.21,40.26,13683.0,38.6081,38.6657,38.6081,38.6561,13683.0
2021-01-07 13:10:00,40.27,40.3,40.21,40.24,18019.0,38.6657,38.6945,38.6081,38.6369,18019.0
2021-01-07 13:20:00,40.24,40.24,40.15,40.17,16314.0,38.6369,38.6369,38.5505,38.5697,16314.0
2021-01-07 13:30:00,40.18,40.26,40.18,40.24,22783.0,38.5793,38.6561,38.5793,38.6369,22783.0
2021-01-07 13:40:00,40.23,40.25,40.17,40.21,14364.0,38.6273,38.6465,38.5697,38.6081,14364.0
2021-01-07 13:50:00,40.21,40.25,40.2,40.24,12440.0,38.6081,38.6465,38.5985,38.6369,12440.0
2021-01-07 14:00:00,40.26,40.27,40.22,40.25,24961.0,38.6561,38.6657,38.6177,38.6465,24961.0
2021-01-07 14:10:00,40.25,40.27,40.22,40.22,24284.0,38.6465,38.6657,38.6177,38.6177,24284.0
2021-01-07 14:20:00,40.23,40.25,40.14,40.14,23646.0,38.6273,38.6465,38.5409,38.5409,23646.0
2021-01-07 14:30:00,40.15,40.21,40.14,40.21,20864.0,38.5505,38.6081,38.5409,38.6081,20864.0
2021-01-07 14:40:00,40.21,40.23,40.15,40.17,31633.0,38.6081,38.6273,38.5505,38.5697,31633.0
2021-01-07 14:50:00,40.18,40.26,40.15,40.24,37574.0,38.5793,38.6561,38.5505,38.6369,37574.0
2021-01-07 15:00:00,40.24,40.27,40.19,40.23,42793.0,38.6369,38.6657,38.5889,38.6273,42793.0
2021-01-07 15:10:00,40.23,40.24,40.18,40.2,24820.0,38.6273,38.6369,38.5793,38.5985,24820.0
2021-01-07 15:20:00,40.2,40.2,40.1,40.13,35756.0,38.5985,38.5985,38.5025,38.5313,35756.0
2021-01-07 15:30:00,40.13,40.16,40.08,40.16,34529.0,38.5313,38.5601,38.4833,38.5601,34529.0
2021-01-07 15:40:00,40.16,40.18,40.1,40.16,77968.0,38.5601,38.5793,38.5025,38.5601,77968.0
2021-01-07 15:50:00,40.16,40.31,40.07,40.17,370199.0,38.5601,38.7041,38.4737,38.5697,370199.0
2021-01-08 09:30:00,40.41,40.85,40.25,40.73,50351.0,38.8001,39.2226,38.6465,39.1074,50351.0
2021-01-08 09:40:00,40.7,40.79,40.52,40.62,11978.0,39.0786,39.165,38.9058,39.0018,11978.0
2021-01-08 09:50:00,40.62,40.66,40.52,40.57,23749.0,39.0018,39.0402,38.9058,38.9538,23749.0
2021-01-08 10:00:00,40.61,40.71,40.6,40.64,22001.0,38.9922,39.0882,38.9826,39.021,22001.0
2021-01-08 10:10:00,40.62,40.69,40.6,40.68,26935.0,39.0018,39.069,38.9826,39.0594,26935.0
2021-01-08 10:20:00,40.67,40.68,40.38,40.38,34959.0,39.0498,39.0594,38.7713,38.7713,34959.0
2021-01-08 10:30:00,40.4,40.54,40.4,40.51,24475.0,38.7905,38.925,38.7905,38.8962,24475.0
2021-01-08 10:40:00,40.52,40.59,40.52,40.54,23445.0,38.9058,38.973,38.9058,38.925,23445.0
2021-01-08 10:50:00,40.54,40.57,40.51,40.53,23387.0,38.925,38.9538,38.8962,38.9154,23387.0
2021-01-08 11:00:00,40.54,40.6,40.49,40.49,15514.0,38.925,38.9826,38.877,38.877,15514.0
2021-01-08 11:10:00,40.51,40.53,40.45,40.47,22081.0,38.8962,38.9154,38.8386,38.8578,22081.0
2021-01-08 11:20:00,40.46,40.55,40.39,40.41,20859.0,38.8482,38.9346,38.7809,38.8001,20859.0
2021-01-08 11:30:00,40.4,40.41,40.3,40.34,19603.0,38.7905,38.8001,38.6945,38.7329,19603.0
2021-01-08 11:40:00,40.35,40.46,40.33,40.43,17712.0,38.7425,38.8482,38.7233,38.8193,17712.0
2021-01-08 11:50:00,40.43,40.48,40.42,40.47,10888.0,38.8193,38.8674,38.8097,38.8578,10888.0
2021-01-08 12:00:00,40.47,40.48,40.41,40.44,18106.0,38.8578,38.8674,38.8001,38.8289,18106.0
2021-01-08 12:10:00,40.44,40.46,40.41,40.43,16659.0,38.8289,38.8482,38.8001,38.8193,16659.0
2021-01-08 12:20:00,40.44,40.44,40.3,40.37,14661.0,38.8289,38.8289,38.6945,38.7617,14661.0
2021-01-08 12:30:00,40.37,40.37,40.33,40.37,17000.0,38.7617,38.7617,38.7233,38.7617,17000.0
2021-01-08 12:40:00,40.38,40.4,40.35,40.35,13912.0,38.7713,38.7905,38.7425,38.7425,13912.0
2021-01-08 12:50:00,40.35,40.42,40.35,40.39,13367.0,38.7425,38.8097,38.7425,38.7809,13367.0
2021-01-08 13:00:00,40.4,40.4,40.35,40.37,23907.0,38.7905,38.7905,38.7425,38.7617,23907.0
2021-01-08 13:10:00,40.38,40.42,40.29,40.3,46375.0,38.7713,38.8097,38.6849,38.6945,46375.0
2021-01-08 13:20:00,40.29,40.31,40.17,40.24,26038.0,38.6849,38.7041,38.5697,38.6369,26038.0
2021-01-08 13:30:00,40.26,40.26,40.08,40.1,26042.0,38.6561,38.6561,38.4833,38.5025,26042.0
2021-01-08 13:40:00,40.09,40.1,40.0,40.07,19288.0,38.4929,38.5025,38.4065,38.4737,19288.0
2021-01-08 13:50:00,40.09,40.18,40.09,40.12,27167.0,38.4929,38.5793,38.4929,38.5217,27167.0
2021-01-08 14:00:00,40.14,40.27,40.14,40.25,25206.0,38.5409,38.6657,38.5409,38.6465,25206.0
2021-01-08 14:10:00,40.25,40.32,40.25,40.29,31432.0,38.6465,38.7137,38.6465,38.6849,31432.0
2021-01-08 14:20:00,40.29,40.29,40.22,40.25,30473.0,38.6849,38.6849,38.6177,38.6465,30473.0
2021-01-08 14:30:00,40.25,40.27,40.19,40.19,18344.0,38.6465,38.6657,38.5889,38.5889,18344.0
2021-01-08 14:40:00,40.21,40.21,40.09,40.2,19075.0,38.6081,38.6081,38.4929,38.5985,19075.0
2021-01-08 14:50:00,40.2,40.25,40.17,40.19,23919.0,38.5985,38.6465,38.5697,38.5889,23919.0
2021-01-08 15:00:00,40.19,40.32,40.19,40.29,23250.0,38.5889,38.7137,38.5889,38.6849,23250.0
2021-01-08 15:10:00,40.29,40.31,40.22,40.25,22494.0,38.6849,38.7041,38.6177,38.6465,22494.0
2021-01-08 15:20:00,40.25,40.25,40.18,40.21,42203.0,38.6465,38.6465,38.5793,38.6081,42203.0
2021-01-08 15:30:00,40.21,40.22,40.14,40.19,71127.0,38.6081,38.6177,38.5409,38.5889,71127.0
2021-01-08 15:40:00,40.19,40.35,40.19,40.33,62916.0,38.5889,38.7425,38.5889,38.7233,62916.0
2021-01-08 15:50:00,40.33,40.51,40.33,40.48,263699.0,38.7233,38.8962,38.7233,38.8674,263699.0
2021-01-11 09:30:00,40.23,40.4,40.16,40.3,29199.0,38.6273,38.7905,38.5601,38.6945,29199.0
2021-01-11 09:40:00,40.26,40.37,40.14,40.3,25632.0,38.6561,38.7617,38.5409,38.6945,25632.0
2021-01-11 09:50:00,40.31,40.54,40.23,40.52,34928.0,38.7041,38.925,38.6273,38.9058,34928.0
2021-01-11 10:00:00,40.51,40.51,40.39,40.47,33714.0,38.8962,38.8962,38.7809,38.8578,33714.0
2021-01-11 10:10:00,40.44,40.44,40.35,40.41,87448.0,38.8289,38.8289,38.7425,38.8001,87448.0
2021-01-11 10:20:00,40.42,40.51,40.33,40.5,25722.0,38.8097,38.8962,38.7233,38.8866,25722.0
2021-01-11 10:30:00,40.51,40.59,40.5,40.57,34066.0,38.8962,38.973,38.8866,38.9538,34066.0
2021-01-11 10:40:00,40.58,40.62,40.52,40.62,28257.0,38.9634,39.0018,38.9058,39.0018,28257.0
2021-01-11 10:50:00,40.62,40.67,40.61,40.66,16323.0,39.0018,39.0498,38.9922,39.0402,16323.0
2021-01-11 11:00:00,40.66,40.72,40.61,40.68,19827.0,39.0402,39.0978,38.9922,39.0594,19827.0
2021-01-11 11:10:00,40.68,40.69,40.61,40.66,17240.0,39.0594,39.069,38.9922,39.0402,17240.0
2021-01-11 11:20:00,40.66,40.74,40.65,40.72,15373.0,39.0402,39.117,39.0306,39.0978,15373.0
2021-01-11 11:30:00,40.7,40.73,40.67,40.7,14760.0,39.0786,39.1074,39.0498,39.0786,14760.0
2021-01-11 11:40:00,40.69,40.7,40.58,40.58,14677.0,39.069,39.0786,38.9634,38.9634,14677.0
2021-01-11 11:50:00,40.59,40.59,40.51,40.54,21565.0,38.973,38.973,38.8962,38.925,21565.0
2021-01-11 12:00:00,40.55,40.61,40.55,40.58,13895.0,38.9346,38.9922,38.9346,38.9634,13895.0
2021-01-11 12:10:00,40.56,40.58,40.54,40.56,9615.0,38.9442,38.9634,38.925,38.9442,9615.0
2021-01-11 12:20:00,40.55,40.59,40.55,40.58,8747.0,38.9346,38.973,38.9346,38.9634,8747.0
2021-01-11 12:30:00,40.59,40.65,40.59,40.64,17582.0,38.973,39.0306,38.973,39.021,17582.0
2021-01-11 12:40:00,40.64,40.71,40.62,40.7,19909.0,39.021,39.0882,39.0018,39.0786,19909.0
2021-01-11 12:50:00,40.7,40.76,40.68,40.72,18864.0,39.0786,39.1362,39.0594,39.0978,18864.0
2021-01-11 13:00:00,40.72,40.78,40.71,40.77,11389.0,39.0978,39.1554,39.0882,39.1458,11389.0
2021-01-11 13:10:00,40.78,40.83,40.77,40.77,14333.0,39.1554,39.2034,39.1458,39.1458,14333.0
2021-01-11 13:20:00,40.77,40.78,40.68,40.71,13102.0,39.1458,39.1554,39.0594,39.0882,13102.0
2021-01-11 13:30:00,40.72,40.72,40.67,40.71,13192.0,39.0978,39.0978,39.0498,39.0882,13192.0
2021-01-11 13:40:00,40.71,40.71,40.62,40.63,17613.0,39.0882,39.0882,39.0018,39.0114,17613.0
2021-01-11 13:50:00,40.64,40.66,40.61,40.63,10293.0,39.021,39.0402,38.9922,39.0114,10293.0
2021-01-11 14:00:00,40.6,40.7,40.57,40.68,15278.0,38.9826,39.0786,38.9538,39.0594,15278.0
2021-01-11 14:10:00,40.7,40.75,40.64,40.67,39266.0,39.0786,39.1266,39.021,39.0498,39266.0
2021-01-11 14:20:00,40.67,40.68,40.56,40.57,11329.0,39.0498,39.0594,38.9442,38.9538,11329.0
2021-01-11 14:30:00,40.57,40.6,40.56,40.58,11593.0,38.9538,38.9826,38.9442,38.9634,11593.0
2021-01-11 14:40:00,40.59,40.63,40.57,40.6,8736.0,38.973,39.0114,38.9538,38.9826,8736.0
2021-01-11 14:50:00,40.58,40.66,40.56,40.65,39378.0,38.9634,39.0402,38.9442,39.0306,39378.0
2021-01-11 15:00:00,40.64,40.64,40.51,40.51,16767.0,39.021,39.021,38.8962,38.8962,16767.0
2021-01-11 15:10:00,40.52,40.56,40.49,40.49,22328.0,38.9058,38.9442,38.877,38.877,22328.0
2021-01-11 15:20:00,40.49,40.53,40.44,40.47,28723.0,38.877,38.9154,38.8289,38.8578,28723.0
2021-01-11 15:30:00,40.46,40.49,40.4,40.4,21124.0,38.8482,38.877,38.7905,38.7905,21124.0
2021-01-11 15:40:00,40.4,40.51,40.38,40.5,37937.0,38.7905,38.8962,38.7713,38.8866,37937.0
2021-01-11 15:50:00,40.52,40.58,40.49,40.58,145704.0,38.9058,38.9634,38.877,38.9634,145704.0
2021-01-12 09:30:00,40.62,40.74,40.5,40.5,30511.0,39.0018,39.117,38.8866,38.8866,30511.0
2021-01-12 09:40:00,40.51,40.68,40.51,40.62,8430.0,38.8962,39.0594,38.8962,39.0018,8430.0
2021-01-12 09:50:00,40.63,40.67,40.5,40.64,9353.0,39.0114,39.0498,38.8866,39.021,9353.0
2021-01-12 10:00:00,40.63,40.7,40.56,40.7,6153.0,39.0114,39.0786,38.9442,39.0786,6153.0
2021-01-12 10:10:00,40.69,40.71,40.63,40.71,10716.0,39.069,39.0882,39.0114,39.0882,10716.0
2021-01-12 10:20:00,40.71,40.74,40.57,40.58,8786.0,39.0882,39.117,38.9538,38.9634,8786.0
2021-01-12 10:30:00,40.61,40.63,40.52,40.52,17726.0,38.9922,39.0114,38.9058,38.9058,17726.0
2021-01-12 10:40:00,40.52,40.53,40.35,40.4,60685.0,38.9058,38.9154,38.7425,38.7905,60685.0
2021-01-12 10:50:00,40.43,40.49,40.4,40.46,31689.0,38.8193,38.877,38.7905,38.8482,31689.0
2021-01-12 11:00:00,40.45,40.51,40.43,40.45,9921.0,38.8386,38.8962,38.8193,38.8386,9921.0
2021-01-12 11:10:00,40.47,40.55,40.46,40.48,24751.0,38.8578,38.9346,38.8482,38.8674,24751.0
2021-01-12 11:20:00,40.49,40.6,40.48,40.59,15372.0,38.877,38.9826,38.8674,38.973,15372.0
2021-01-12 11:30:00,40.6,40.63,40.56,40.63,9696.0,38.9826,39.0114,38.9442,39.0114,9696.0
2021-01-12 11:40:00,40.63,40.64,40.55,40.58,8051.0,39.0114,39.021,38.9346,38.9634,8051.0
2021-01-12 11:50:00,40.59,40.61,40.4,40.44,12940.0,38.973,38.9922,38.7905,38.8289,12940.0
2021-01-12 12:00:00,40.43,40.49,40.36,40.38,10965.0,38.8193,38.877,38.7521,38.7713,10965.0
2021-01-12 12:10:00,40.35,40.42,40.32,40.35,19248.0,38.7425,38.8097,38.7137,38.7425,19248.0
2021-01-12 12:20:00,40.31,40.39,40.29,40.39,16962.0,38.7041,38.7809,38.6849,38.7809,16962.0
2021-01-12 12:30:00,40.41,40.45,40.38,40.43,7523.0,38.8001,38.8386,38.7713,38.8193,7523.0
2021-01-12 12:40:00,40.44,40.45,40.37,40.39,30937.0,38.8289,38.8386,38.7617,38.7809,30937.0
2021-01-12 12:50:00,40.4,40.46,40.4,40.41,8051.0,38.7905,38.8482,38.7905,38.8001,8051.0
2021-01-12 13:00:00,40.39,40.43,40.35,40.36,7378.0,38.7809,38.8193,38.7425,38.7521,7378.0
2021-01-12 13:10:00,40.36,40.42,40.36,40.39,6314.0,38.7521,38.8097,38.7521,38.7809,6314.0
2021-01-12 13:20:00,40.39,40.4,40.3,40.33,29915.0,38.7809,38.7905,38.6945,38.7233,29915.0
2021-01-12 13:30:00,40.36,40.48,40.36,40.42,66689.0,38.7521,38.8674,38.7521,38.8097,66689.0
2021-01-12 13:40:00,40.4,40.41,40.37,40.39,7067.0,38.7905,38.8001,38.7617,38.7809,7067.0
2021-01-12 13:50:00,40.38,40.4,40.33,40.38,9258.0,38.7713,38.7905,38.7233,38.7713,9258.0
2021-01-12 14:00:00,40.38,40.48,40.37,40.47,22790.0,38.7713,38.8674,38.7617,38.8578,22790.0
2021-01-12 14:10:00,40.46,40.53,40.45,40.51,20999.0,38.8482,38.9154,38.8386,38.8962,20999.0
2021-01-12 14:20:00,40.51,40.54,40.46,40.51,13940.0,38.8962,38.925,38.8482,38.8962,13940.0
2021-01-12 14:30:00,40.51,40.55,40.48,40.52,15690.0,38.8962,38.9346,38.8674,38.9058,15690.0
2021-01-12 14:40:00,40.53,40.54,40.41,40.41,5711.0,38.9154,38.925,38.8001,38.8001,5711.0
2021-01-12 14:50:00,40.41,40.43,40.36,40.42,14508.0,38.8001,38.8193,38.7521,38.8097,14508.0
2021-01-12 15:00:00,40.43,40.49,40.43,40.48,10796.0,38.8193,38.877,38.8193,38.8674,10796.0
2021-01-12 15:10:00,40.47,40.48,40.43,40.46,5082.0,38.8578,38.8674,38.8193,38.8482,5082.0
2021-01-12 15:20:00,40.46,40.46,40.41,40.41,15104.0,38.8482,38.8482,38.8001,38.8001,15104.0
2021-01-12 15:30:00,40.42,40.45,40.4,40.41,13663.0,38.8097,38.8386,38.7905,38.8001,13663.0
2021-01-12 15:40:00,40.42,40.45,40.39,40.44,18781.0,38.8097,38.8386,38.7809,38.8289,18781.0
2021-01-12 15:50:00,40.44,40.5,40.41,40.42,71348.0,38.8289,38.8866,38.8001,38.8097,71348.0
2021-01-13 09:30:00,40.49,40.53,40.43,40.43,16847.0,38.877,38.9154,38.8193,38.8193,16847.0
2021-01-13 09:40:00,40.46,40.49,40.28,40.35,9747.0,38.8482,38.877,38.6753,38.7425,9747.0
2021-01-13 09:50:00,40.3,40.32,40.21,40.25,6797.0,38.6945,38.7137,38.6081,38.6465,6797.0
2021-01-13 10:00:00,40.25,40.35,40.17,40.34,16844.0,38.6465,38.7425,38.5697,38.7329,16844.0
2021-01-13 10:10:00,40.41,40.41,40.29,40.35,8815.0,38.8001,38.8001,38.6849,38.7425,8815.0
2021-01-13 10:20:00,40.35,40.45,40.33,40.45,94154.0,38.7425,38.8386,38.7233,38.8386,94154.0
2021-01-13 10:30:00,40.44,40.48,40.36,40.41,9683.0,38.8289,38.8674,38.7521,38.8001,9683.0
2021-01-13 10:40:00,40.42,40.43,40.33,40.33,8689.0,38.8097,38.8193,38.7233,38.7233,8689.0
2021-01-13 10:50:00,40.33,40.39,40.32,40.35,6462.0,38.7233,38.7809,38.7137,38.7425,6462.0
2021-01-13 11:00:00,40.36,40.42,40.31,40.4,16222.0,38.7521,38.8097,38.7041,38.7905,16222.0
2021-01-13 11:10:00,40.43,40.5,40.43,40.5,12021.0,38.8193,38.8866,38.8193,38.8866,12021.0
2021-01-13 11:20:00,40.5,40.53,40.48,40.49,11465.0,38.8866,38.9154,38.8674,38.877,11465.0
2021-01-13 11:30:00,40.53,40.6,40.53,40.58,8264.0,38.9154,38.9826,38.9154,38.9634,8264.0
2021-01-13 11:40:00,40.59,40.68,40.57,40.65,30694.0,38.973,39.0594,38.9538,39.0306,30694.0
2021-01-13 11:50:00,40.65,40.72,40.62,40.71,11815.0,39.0306,39.0978,39.0018,39.0882,11815.0
2021-01-13 12:00:00,40.72,40.72,40.62,40.7,53919.0,39.0978,39.0978,39.0018,39.0786,53919.0
2021-01-13 12:10:00,40.71,40.73,40.67,40.69,45563.0,39.0882,39.1074,39.0498,39.069,45563.0
2021-01-13 12:20:00,40.69,40.79,40.68,40.78,14094.0,39.069,39.165,39.0594,39.1554,14094.0
2021-01-13 12:30:00,40.8,40.83,40.77,40.82,15623.0,39.1746,39.2034,39.1458,39.1938,15623.0
2021-01-13 12:40:00,40.83,41.41,40.78,41.2,1139447.0,39.2034,39.7603,39.1554,39.5587,1139447.0
2021-01-13 12:50:00,41.18,41.28,41.13,41.14,99242.0,39.5395,39.6355,39.4915,39.5011,99242.0
2021-01-13 13:00:00,41.14,41.17,40.89,41.06,77872.0,39.5011,39.5299,39.261,39.4243,77872.0
2021-01-13 13:10:00,41.05,41.21,41.04,41.21,41175.0,39.4146,39.5683,39.405,39.5683,41175.0
2021-01-13 13:20:00,41.22,41.24,41.17,41.18,33749.0,39.5779,39.5971,39.5299,39.5395,33749.0
2021-01-13 13:30:00,41.17,41.23,41.14,41.16,28452.0,39.5299,39.5875,39.5011,39.5203,28452.0
2021-01-13 13:40:00,41.16,41.22,41.16,41.2,25570.0,39.5203,39.5779,39.5203,39.5587,25570.0
2021-01-13 13:50:00,41.2,41.22,41.18,41.2,36459.0,39.5587,39.5779,39.5395,39.5587,36459.0
2021-01-13 14:00:00,41.21,41.31,41.17,41.3,55831.0,39.5683,39.6643,39.5299,39.6547,55831.0
2021-01-13 14:10:00,41.3,41.46,41.27,41.41,68085.0,39.6547,39.8083,39.6259,39.7603,68085.0
2021-01-13 14:20:00,41.41,41.44,41.39,41.41,68836.0,39.7603,39.7891,39.7411,39.7603,68836.0
2021-01-13 14:30:00,41.43,41.48,41.38,41.47,29566.0,39.7795,39.8275,39.7315,39.8179,29566.0
2021-01-13 14:40:00,41.46,41.48,41.43,41.45,43124.0,39.8083,39.8275,39.7795,39.7987,43124.0
2021-01-13 14:50:00,41.45,41.46,41.33,41.34,38273.0,39.7987,39.8083,39.6835,39.6931,38273.0
2021-01-13 15:00:00,41.35,41.36,41.2,41.26,41004.0,39.7027,39.7123,39.5587,39.6163,41004.0
2021-01-13 15:10:00,41.26,41.27,41.16,41.21,53927.0,39.6163,39.6259,39.5203,39.5683,53927.0
2021-01-13 15:20:00,41.21,41.21,41.09,41.1,44143.0,39.5683,39.5683,39.4531,39.4627,44143.0
2021-01-13 15:30:00,41.1,41.13,41.04,41.11,71178.0,39.4627,39.4915,39.405,39.4723,71178.0
2021-01-13 15:40:00,41.12,41.25,41.1,41.23,78404.0,39.4819,39.6067,39.4627,39.5875,78404.0
2021-01-13 15:50:00,41.24,41.24,41.1,41.21,338373.0,39.5971,39.5971,39.4627,39.5683,338373.0
2021-01-14 09:30:00,41.29,41.49,41.09,41.2,22219.0,39.6451,39.8371,39.4531,39.5587,22219.0
2021-01-14 09:40:00,41.15,41.2,41.12,41.12,16767.0,39.5107,39.5587,39.4819,39.4819,16767.0
2021-01-14 09:50:00,41.12,41.2,41.04,41.17,18030.0,39.4819,39.5587,39.405,39.5299,18030.0
2021-01-14 10:00:00,41.17,41.17,41.01,41.06,13839.0,39.5299,39.5299,39.3762,39.4243,13839.0
2021-01-14 10:10:00,41.07,41.17,41.07,41.15,18061.0,39.4339,39.5299,39.4339,39.5107,18061.0
2021-01-14 10:20:00,41.16,41.17,41.09,41.09,11775.0,39.5203,39.5299,39.4531,39.4531,11775.0
2021-01-14 10:30:00,41.07,41.1,41.01,41.05,16739.0,39.4339,39.4627,39.3762,39.4146,16739.0
2021-01-14 10:40:00,41.02,41.08,41.02,41.05,10059.0,39.3858,39.4435,39.3858,39.4146,10059.0
2021-01-14 10:50:00,41.02,41.08,41.01,41.07,11116.0,39.3858,39.4435,39.3762,39.4339,11116.0
2021-01-14 11:00:00,41.08,41.11,41.04,41.04,13647.0,39.4435,39.4723,39.405,39.405,13647.0
2021-01-14 11:10:00,41.06,41.1,40.96,41.01,25008.0,39.4243,39.4627,39.3282,39.3762,25008.0
2021-01-14 11:20:00,41.01,41.01,40.91,40.91,27150.0,39.3762,39.3762,39.2802,39.2802,27150.0
2021-01-14 11:30:00,40.91,40.94,40.85,40.85,24948.0,39.2802,39.309,39.2226,39.2226,24948.0
2021-01-14 11:40:00,40.86,40.9,40.81,40.85,24654.0,39.2322,39.2706,39.1842,39.2226,24654.0
2021-01-14 11:50:00,40.84,40.87,40.81,40.84,24669.0,39.213,39.2418,39.1842,39.213,24669.0
2021-01-14 12:00:00,40.82,40.9,40.82,40.9,22843.0,39.1938,39.2706,39.1938,39.2706,22843.0
2021-01-14 12:10:00,40.89,40.97,40.86,40.94,19631.0,39.261,39.3378,39.2322,39.309,19631.0
2021-01-14 12:20:00,40.92,41.0,40.91,41.0,14619.0,39.2898,39.3666,39.2802,39.3666,14619.0
2021-01-14 12:30:00,41.0,41.07,40.99,41.02,18051.0,39.3666,39.4339,39.357,39.3858,18051.0
2021-01-14 12:40:00,41.01,41.08,40.98,40.99,12604.0,39.3762,39.4435,39.3474,39.357,12604.0
2021-01-14 12:50:00,40.98,41.02,40.96,40.98,16593.0,39.3474,39.3858,39.3282,39.3474,16593.0
2021-01-14 13:00:00,40.99,41.03,40.97,41.01,10927.0,39.357,39.3954,39.3378,39.3762,10927.0
2021-01-14 13:10:00,41.0,41.03,41.0,41.01,15039.0,39.3666,39.3954,39.3666,39.3762,15039.0
2021-01-14 13:20:00,41.0,41.08,40.99,41.02,20513.0,39.3666,39.4435,39.357,39.3858,20513.0
2021-01-14 13:30:00,41.01,41.08,41.01,41.06,12666.0,39.3762,39.4435,39.3762,39.4243,12666.0
2021-01-14 13:40:00,41.07,41.1,41.04,41.06,16357.0,39.4339,39.4627,39.405,39.4243,16357.0
2021-01-14 13:50:00,41.05,41.12,41.05,41.09,71408.0,39.4146,39.4819,39.4146,39.4531,71408.0
2021-01-14 14:00:00,41.09,41.15,41.03,41.06,18657.0,39.4531,39.5107,39.3954,39.4243,18657.0
2021-01-14 14:10:00,41.04,41.06,41.01,41.04,12825.0,39.405,39.4243,39.3762,39.405,12825.0
2021-01-14 14:20:00,41.02,41.03,40.96,40.99,24346.0,39.3858,39.3954,39.3282,39.357,24346.0
2021-01-14 14:30:00,40.99,41.06,40.98,41.06,14415.0,39.357,39.4243,39.3474,39.4243,14415.0
2021-01-14 14:40:00,41.06,41.08,40.94,40.95,20541.0,39.4243,39.4435,39.309,39.3186,20541.0
2021-01-14 14:50:00,40.97,40.97,40.9,40.95,14664.0,39.3378,39.3378,39.2706,39.3186,14664.0
2021-01-14 15:00:00,40.96,41.02,40.95,40.97,39758.0,39.3282,39.3858,39.3186,39.3378,39758.0
2021-01-14 15:10:00,40.96,40.97,40.81,40.82,25256.0,39.3282,39.3378,39.1842,39.1938,25256.0
2021-01-14 15:20:00,40.82,40.89,40.82,40.87,37986.0,39.1938,39.261,39.1938,39.2418,37986.0
2021-01-14 15:30:00,40.88,41.03,40.87,41.02,44923.0,39.2514,39.3954,39.2418,39.3858,44923.0
2021-01-14 15:40:00,41.02,41.03,40.93,40.93,49950.0,39.3858,39.3954,39.2994,39.2994,49950.0
2021-01-14 15:50:00,40.94,41.0,40.88,40.98,214130.0,39.309,39.3666,39.2514,39.3474,214130.0
2021-01-15 09:30:00,40.68,40.85,40.63,40.69,104157.0,39.0594,39.2226,39.0114,39.069,104157.0
2021-01-15 09:40:00,40.65,40.71,40.6,40.66,11714.0,39.0306,39.0882,38.9826,39.0402,11714.0
2021-01-15 09:50:00,40.64,40.65,40.47,40.63,29054.0,39.021,39.0306,38.8578,39.0114,29054.0
2021-01-15 10:00:00,40.64,40.72,40.52,40.54,65777.0,39.021,39.0978,38.9058,38.925,65777.0
2021-01-15 10:10:00,40.55,40.6,40.36,40.38,47463.0,38.9346,38.9826,38.7521,38.7713,47463.0
2021-01-15 10:20:00,40.36,40.43,40.16,40.4,62467.0,38.7521,38.8193,38.5601,38.7905,62467.0
2021-01-15 10:30:00,40.38,40.42,40.34,40.4,21272.0,38.7713,38.8097,38.7329,38.7905,21272.0
2021-01-15 10:40:00,40.41,40.47,40.36,40.44,19510.0,38.8001,38.8578,38.7521,38.8289,19510.0
2021-01-15 10:50:00,40.48,40.51,40.4,40.46,14244.0,38.8674,38.8962,38.7905,38.8482,14244.0
2021-01-15 11:00:00,40.4,40.46,40.34,40.34,16801.0,38.7905,38.8482,38.7329,38.7329,16801.0
2021-01-15 11:10:00,40.35,40.37,40.29,40.34,26384.0,38.7425,38.7617,38.6849,38.7329,26384.0
2021-01-15 11:20:00,40.35,40.43,40.3,40.43,26679.0,38.7425,38.8193,38.6945,38.8193,26679.0
2021-01-15 11:30:00,40.42,40.59,40.4,40.59,11105.0,38.8097,38.973,38.7905,38.973,11105.0
2021-01-15 11:40:00,40.61,40.69,40.59,40.61,23608.0,38.9922,39.069,38.973,38.9922,23608.0
2021-01-15 11:50:00,40.63,40.63,40.53,40.53,8588.0,39.0114,39.0114,38.9154,38.9154,8588.0
2021-01-15 12:00:00,40.52,40.59,40.5,40.57,9573.0,38.9058,38.973,38.8866,38.9538,9573.0
2021-01-15 12:10:00,40.56,40.56,40.51,40.53,10169.0,38.9442,38.9442,38.8962,38.9154,10169.0
2021-01-15 12:20:00,40.53,40.53,40.36,40.37,16774.0,38.9154,38.9154,38.7521,38.7617,16774.0
2021-01-15 12:30:00,40.37,40.53,40.36,40.53,19735.0,38.7617,38.9154,38.7521,38.9154,19735.0
2021-01-15 12:40:00,40.52,40.54,40.45,40.47,10186.0,38.9058,38.925,38.8386,38.8578,10186.0
2021-01-15 12:50:00,40.46,40.57,40.44,40.57,14031.0,38.8482,38.9538,38.8289,38.9538,14031.0
2021-01-15 13:00:00,40.54,40.56,40.5,40.55,5465.0,38.925,38.9442,38.8866,38.9346,5465.0
2021-01-15 13:10:00,40.56,40.63,40.55,40.59,8332.0,38.9442,39.0114,38.9346,38.973,8332.0
2021-01-15 13:20:00,40.59,40.6,40.55,40.55,16470.0,38.973,38.9826,38.9346,38.9346,16470.0
2021-01-15 13:30:00,40.55,40.67,40.53,40.66,13614.0,38.9346,39.0498,38.9154,39.0402,13614.0
2021-01-15 13:40:00,40.67,40.78,40.67,40.73,12989.0,39.0498,39.1554,39.0498,39.1074,12989.0
2021-01-15 13:50:00,40.71,40.72,40.61,40.66,20949.0,39.0882,39.0978,38.9922,39.0402,20949.0
2021-01-15 14:00:00,40.66,40.71,40.62,40.66,16588.0,39.0402,39.0882,39.0018,39.0402,16588.0
2021-01-15 14:10:00,40.66,40.7,40.64,40.66,14083.0,39.0402,39.0786,39.021,39.0402,14083.0
2021-01-15 14:20:00,40.66,40.74,40.66,40.7,24384.0,39.0402,39.117,39.0402,39.0786,24384.0
2021-01-15 14:30:00,40.71,40.9,40.7,40.89,33293.0,39.0882,39.2706,39.0786,39.261,33293.0
2021-01-15 14:40:00,40.89,40.89,40.8,40.84,24104.0,39.261,39.261,39.1746,39.213,24104.0
2021-01-15 14:50:00,40.82,40.83,40.72,40.78,22245.0,39.1938,39.2034,39.0978,39.1554,22245.0
2021-01-15 15:00:00,40.79,40.85,40.73,40.76,15572.0,39.165,39.2226,39.1074,39.1362,15572.0
2021-01-15 15:10:00,40.77,40.9,40.77,40.87,18334.0,39.1458,39.2706,39.1458,39.2418,18334.0
2021-01-15 15:20:00,40.87,40.87,40.8,40.8,19538.0,39.2418,39.2418,39.1746,39.1746,19538.0
2021-01-15 15:30:00,40.81,40.81,40.75,40.75,29100.0,39.1842,39.1842,39.1266,39.1266,29100.0
2021-01-15 15:40:00,40.75,40.82,40.69,40.72,69921.0,39.1266,39.1938,39.069,39.0978,69921.0
2021-01-15 15:50:00,40.75,40.76,40.59,40.72,216935.0,39.1266,39.1362,38.973,39.0978,216935.0
2021-01-19 09:30:00,41.12,41.13,40.72,40.99,45506.0,39.4819,39.4915,39.0978,39.357,45506.0
2021-01-19 09:40:00,40.94,40.97,40.76,40.77,36262.0,39.309,39.3378,39.1362,39.1458,36262.0
2021-01-19 09:50:00,40.79,40.9,40.66,40.75,69615.0,39.165,39.2706,39.0402,39.1266,69615.0
2021-01-19 10:00:00,40.79,40.99,40.72,40.93,11974.0,39.165,39.357,39.0978,39.2994,11974.0
2021-01-19 10:10:00,40.92,40.92,40.65,40.68,17911.0,39.2898,39.2898,39.0306,39.0594,17911.0
2021-01-19 10:20:00,40.66,40.68,40.57,40.66,11233.0,39.0402,39.0594,38.9538,39.0402,11233.0
2021-01-19 10:30:00,40.69,40.74,40.59,40.66,18317.0,39.069,39.117,38.973,39.0402,18317.0
2021-01-19 10:40:00,40.68,40.82,40.68,40.82,12344.0,39.0594,39.1938,39.0594,39.1938,12344.0
2021-01-19 10:50:00,40.84,40.88,40.8,40.81,10897.0,39.213,39.2514,39.1746,39.1842,10897.0
2021-01-19 11:00:00,40.81,40.9,40.79,40.84,18060.0,39.1842,39.2706,39.165,39.213,18060.0
2021-01-19 11:10:00,40.84,40.91,40.81,40.91,13401.0,39.213,39.2802,39.1842,39.2802,13401.0
2021-01-19 11:20:00,40.91,40.91,40.82,40.89,48642.0,39.2802,39.2802,39.1938,39.261,48642.0
2021-01-19 11:30:00,40.9,40.96,40.85,40.87,29183.0,39.2706,39.3282,39.2226,39.2418,29183.0
2021-01-19 11:40:00,40.88,40.92,40.85,40.91,21818.0,39.2514,39.2898,39.2226,39.2802,21818.0
2021-01-19 11:50:00,40.91,40.94,40.88,40.94,24855.0,39.2802,39.309,39.2514,39.309,24855.0
2021-01-19 12:00:00,40.93,40.96,40.92,40.95,17349.0,39.2994,39.3282,39.2898,39.3186,17349.0
2021-01-19 12:10:00,40.93,41.03,40.9,41.02,12940.0,39.2994,39.3954,39.2706,39.3858,12940.0
2021-01-19 12:20:00,41.02,41.03,40.96,41.0,16718.0,39.3858,39.3954,39.3282,39.3666,16718.0
2021-01-19 12:30:00,41.0,41.02,40.98,41.02,9445.0,39.3666,39.3858,39.3474,39.3858,9445.0
2021-01-19 12:40:00,41.01,41.11,41.01,41.08,16526.0,39.3762,39.4723,39.3762,39.4435,16526.0
2021-01-19 12:50:00,41.07,41.08,41.01,41.04,9822.0,39.4339,39.4435,39.3762,39.405,9822.0
2021-01-19 13:00:00,41.04,41.04,40.96,40.99,18249.0,39.405,39.405,39.3282,39.357,18249.0
2021-01-19 13:10:00,41.0,41.02,40.96,40.96,25700.0,39.3666,39.3858,39.3282,39.3282,25700.0
2021-01-19 13:20:00,40.95,41.02,40.95,40.98,15508.0,39.3186,39.3858,39.3186,39.3474,15508.0
2021-01-19 13:30:00,40.99,41.06,40.98,41.05,13962.0,39.357,39.4243,39.3474,39.4146,13962.0
2021-01-19 13:40:00,41.05,41.11,41.02,41.1,12548.0,39.4146,39.4723,39.3858,39.4627,12548.0
2021-01-19 13:50:00,41.11,41.12,41.05,41.06,7911.0,39.4723,39.4819,39.4146,39.4243,7911.0
2021-01-19 14:00:00,41.07,41.07,40.97,41.0,16635.0,39.4339,39.4339,39.3378,39.3666,16635.0
2021-01-19 14:10:00,41.0,41.0,40.96,40.98,12809.0,39.3666,39.3666,39.3282,39.3474,12809.0
2021-01-19 14:20:00,40.99,40.99,40.91,40.93,46848.0,39.357,39.357,39.2802,39.2994,46848.0
2021-01-19 14:30:00,40.94,40.94,40.84,40.9,22580.0,39.309,39.309,39.213,39.2706,22580.0
2021-01-19 14:40:00,40.89,40.9,40.84,40.89,12975.0,39.261,39.2706,39.213,39.261,12975.0
2021-01-19 14:50:00,40.89,40.9,40.85,40.87,22989.0,39.261,39.2706,39.2226,39.2418,22989.0
2021-01-19 15:00:00,40.88,40.93,40.85,40.9,28578.0,39.2514,39.2994,39.2226,39.2706,28578.0
2021-01-19 15:10:00,40.9,40.94,40.87,40.92,34696.0,39.2706,39.309,39.2418,39.2898,34696.0
2021-01-19 15:20:00,40.91,40.93,40.88,40.91,15783.0,39.2802,39.2994,39.2514,39.2802,15783.0
2021-01-19 15:30:00,40.91,40.92,40.86,40.87,23138.0,39.2802,39.2898,39.2322,39.2418,23138.0
2021-01-19 15:40:00,40.87,40.96,40.86,40.9,53088.0,39.2418,39.3282,39.2322,39.2706,53088.0
2021-01-19 15:50:00,40.89,40.98,40.85,40.97,215077.0,39.261,39.3474,39.2226,39.3378,215077.0
2021-01-20 09:30:00,41.27,41.47,41.18,41.29,25940.0,39.6259,39.8179,39.5395,39.6451,25940.0
2021-01-20 09:40:00,41.34,41.47,41.25,41.43,23095.0,39.6931,39.8179,39.6067,39.7795,23095.0
2021-01-20 09:50:00,41.47,41.49,41.36,41.37,16219.0,39.8179,39.8371,39.7123,39.7219,16219.0
2021-01-20 10:00:00,41.38,41.41,41.28,41.35,12913.0,39.7315,39.7603,39.6355,39.7027,12913.0
2021-01-20 10:10:00,41.36,41.4,41.26,41.35,13403.0,39.7123,39.7507,39.6163,39.7027,13403.0
2021-01-20 10:20:00,41.35,41.39,41.28,41.34,16705.0,39.7027,39.7411,39.6355,39.6931,16705.0
2021-01-20 10:30:00,41.31,41.42,41.28,41.41,46043.0,39.6643,39.7699,39.6355,39.7603,46043.0
2021-01-20 10:40:00,41.41,41.45,41.33,41.37,35460.0,39.7603,39.7987,39.6835,39.7219,35460.0
2021-01-20 10:50:00,41.37,41.54,41.36,41.54,48315.0,39.7219,39.8851,39.7123,39.8851,48315.0
2021-01-20 11:00:00,41.56,41.57,41.32,41.33,14558.0,39.9043,39.9139,39.6739,39.6835,14558.0
2021-01-20 11:10:00,41.32,41.36,41.3,41.32,10272.0,39.6739,39.7123,39.6547,39.6739,10272.0
2021-01-20 11:20:00,41.33,41.36,41.26,41.26,12615.0,39.6835,39.7123,39.6163,39.6163,12615.0
2021-01-20 11:30:00,41.26,41.27,41.22,41.24,13023.0,39.6163,39.6259,39.5779,39.5971,13023.0
2021-01-20 11:40:00,41.24,41.31,41.24,41.29,12591.0,39.5971,39.6643,39.5971,39.6451,12591.0
2021-01-20 11:50:00,41.29,41.3,41.23,41.28,53586.0,39.6451,39.6547,39.5875,39.6355,53586.0
2021-01-20 12:00:00,41.29,41.53,41.28,41.48,45786.0,39.6451,39.8755,39.6355,39.8275,45786.0
2021-01-20 12:10:00,41.48,41.53,41.45,41.46,23272.0,39.8275,39.8755,39.7987,39.8083,23272.0
2021-01-20 12:20:00,41.46,41.51,41.44,41.5,13335.0,39.8083,39.8563,39.7891,39.8467,13335.0
2021-01-20 12:30:00,41.5,41.52,41.47,41.49,9720.0,39.8467,39.8659,39.8179,39.8371,9720.0
2021-01-20 12:40:00,41.49,41.54,41.49,41.52,6635.0,39.8371,39.8851,39.8371,39.8659,6635.0
2021-01-20 12:50:00,41.51,41.56,41.49,41.52,8445.0,39.8563,39.9043,39.8371,39.8659,8445.0
2021-01-20 13:00:00,41.53,41.53,41.49,41.5,10815.0,39.8755,39.8755,39.8371,39.8467,10815.0
2021-01-20 13:10:00,41.5,41.52,41.47,41.5,17579.0,39.8467,39.8659,39.8179,39.8467,17579.0
2021-01-20 13:20:00,41.5,41.54,41.49,41.5,14166.0,39.8467,39.8851,39.8371,39.8467,14166.0
2021-01-20 13:30:00,41.51,41.54,41.48,41.48,10639.0,39.8563,39.8851,39.8275,39.8275,10639.0
2021-01-20 13:40:00,41.48,41.49,41.38,41.4,11473.0,39.8275,39.8371,39.7315,39.7507,11473.0
2021-01-20 13:50:00,41.41,41.43,41.38,41.39,14145.0,39.7603,39.7795,39.7315,39.7411,14145.0
2021-01-20 14:00:00,41.38,41.42,41.35,41.37,8495.0,39.7315,39.7699,39.7027,39.7219,8495.0
2021-01-20 14:10:00,41.37,41.39,41.33,41.37,13282.0,39.7219,39.7411,39.6835,39.7219,13282.0
2021-01-20 14:20:00,41.37,41.44,41.35,41.43,15461.0,39.7219,39.7891,39.7027,39.7795,15461.0
2021-01-20 14:30:00,41.44,41.49,41.42,41.48,17334.0,39.7891,39.8371,39.7699,39.8275,17334.0
2021-01-20 14:40:00,41.48,41.5,41.46,41.47,21190.0,39.8275,39.8467,39.8083,39.8179,21190.0
2021-01-20 14:50:00,41.47,41.49,41.44,41.44,19691.0,39.8179,39.8371,39.7891,39.7891,19691.0
2021-01-20 15:00:00,41.44,41.51,41.43,41.51,26490.0,39.7891,39.8563,39.7795,39.8563,26490.0
2021-01-20 15:10:00,41.52,41.52,41.43,41.5,81771.0,39.8659,39.8659,39.7795,39.8467,81771.0
2021-01-20 15:20:00,41.5,41.51,41.46,41.49,29335.0,39.8467,39.8563,39.8083,39.8371,29335.0
2021-01-20 15:30:00,41.49,41.6,41.49,41.55,46525.0,39.8371,39.9427,39.8371,39.8947,46525.0
2021-01-20 15:40:00,41.55,41.56,41.5,41.55,56761.0,39.8947,39.9043,39.8467,39.8947,56761.0
2021-01-20 15:50:00,41.54,41.54,41.41,41.46,192441.0,39.8851,39.8851,39.7603,39.8083,192441.0
2021-01-21 09:30:00,41.54,41.74,41.38,41.5,20132.0,39.8851,40.0772,39.7315,39.8467,20132.0
2021-01-21 09:40:00,41.44,41.47,41.3,41.33,16153.0,39.7891,39.8179,39.6547,39.6835,16153.0
2021-01-21 09:50:00,41.35,41.54,41.3,41.47,21446.0,39.7027,39.8851,39.6547,39.8179,21446.0
2021-01-21 10:00:00,41.47,41.51,41.37,41.47,20610.0,39.8179,39.8563,39.7219,39.8179,20610.0
2021-01-21 10:10:00,41.45,41.59,41.45,41.54,11963.0,39.7987,39.9331,39.7987,39.8851,11963.0
2021-01-21 10:20:00,41.52,41.56,41.48,41.5,15581.0,39.8659,39.9043,39.8275,39.8467,15581.0
2021-01-21 10:30:00,41.51,41.51,41.43,41.44,8628.0,39.8563,39.8563,39.7795,39.7891,8628.0
2021-01-21 10:40:00,41.44,41.46,41.42,41.46,8930.0,39.7891,39.8083,39.7699,39.8083,8930.0
2021-01-21 10:50:00,41.45,41.45,41.38,41.38,11527.0,39.7987,39.7987,39.7315,39.7315,11527.0
2021-01-21 11:00:00,41.4,41.4,41.27,41.27,186971.0,39.7507,39.7507,39.6259,39.6259,186971.0
2021-01-21 11:10:00,41.28,41.31,41.19,41.24,16539.0,39.6355,39.6643,39.5491,39.5971,16539.0
2021-01-21 11:20:00,41.22,41.24,41.1,41.16,42519.0,39.5779,39.5971,39.4627,39.5203,42519.0
2021-01-21 11:30:00,41.16,41.18,41.1,41.17,14883.0,39.5203,39.5395,39.4627,39.5299,14883.0
2021-01-21 11:40:00,41.2,41.25,41.16,41.2,11672.0,39.5587,39.6067,39.5203,39.5587,11672.0
2021-01-21 11:50:00,41.19,41.3,41.19,41.27,15866.0,39.5491,39.6547,39.5491,39.6259,15866.0
2021-01-21 12:00:00,41.27,41.28,41.21,41.24,14440.0,39.6259,39.6355,39.5683,39.5971,14440.0
2021-01-21 12:10:00,41.25,41.26,41.11,41.11,10015.0,39.6067,39.6163,39.4723,39.4723,10015.0
2021-01-21 12:20:00,41.12,41.12,40.99,40.99,16407.0,39.4819,39.4819,39.357,39.357,16407.0
2021-01-21 12:30:00,40.98,41.05,40.97,41.01,26719.0,39.3474,39.4146,39.3378,39.3762,26719.0
2021-01-21 12:40:00,41.01,41.04,41.0,41.01,13983.0,39.3762,39.405,39.3666,39.3762,13983.0
2021-01-21 12:50:00,41.01,41.12,40.95,41.09,28279.0,39.3762,39.4819,39.3186,39.4531,28279.0
2021-01-21 13:00:00,41.09,41.16,41.07,41.16,28578.0,39.4531,39.5203,39.4339,39.5203,28578.0
2021-01-21 13:10:00,41.16,41.27,41.16,41.22,25296.0,39.5203,39.6259,39.5203,39.5779,25296.0
2021-01-21 13:20:00,41.22,41.29,41.2,41.27,29488.0,39.5779,39.6451,39.5587,39.6259,29488.0
2021-01-21 13:30:00,41.27,41.28,41.11,41.14,23306.0,39.6259,39.6355,39.4723,39.5011,23306.0
2021-01-21 13:40:00,41.12,41.21,41.11,41.21,14708.0,39.4819,39.5683,39.4723,39.5683,14708.0
2021-01-21 13:50:00,41.21,41.23,41.2,41.21,18744.0,39.5683,39.5875,39.5587,39.5683,18744.0
2021-01-21 14:00:00,41.23,41.31,41.2,41.3,42164.0,39.5875,39.6643,39.5587,39.6547,42164.0
2021-01-21 14:10:00,41.3,41.37,41.29,41.34,25733.0,39.6547,39.7219,39.6451,39.6931,25733.0
2021-01-21 14:20:00,41.34,41.36,41.32,41.36,24673.0,39.6931,39.7123,39.6739,39.7123,24673.0
2021-01-21 14:30:00,41.36,41.41,41.34,41.41,27540.0,39.7123,39.7603,39.6931,39.7603,27540.0
2021-01-21 14:40:00,41.41,41.41,41.34,41.35,13126.0,39.7603,39.7603,39.6931,39.7027,13126.0
2021-01-21 14:50:00,41.32,41.38,41.32,41.38,20408.0,39.6739,39.7315,39.6739,39.7315,20408.0
2021-01-21 15:00:00,41.38,41.39,41.3,41.3,8180.0,39.7315,39.7411,39.6547,39.6547,8180.0
2021-01-21 15:10:00,41.3,41.31,41.24,41.3,22380.0,39.6547,39.6643,39.5971,39.6547,22380.0
2021-01-21 15:20:00,41.29,41.35,41.28,41.33,30702.0,39.6451,39.7027,39.6355,39.6835,30702.0
2021-01-21 15:30:00,41.33,41.34,41.25,41.26,27572.0,39.6835,39.6931,39.6067,39.6163,27572.0
2021-01-21 15:40:00,41.25,41.28,41.23,41.23,45042.0,39.6067,39.6355,39.5875,39.5875,45042.0
2021-01-21 15:50:00,41.22,41.25,41.12,41.14,178415.0,39.5779,39.6067,39.4819,39.5011,178415.0
2021-01-22 09:30:00,40.81,41.19,40.53,40.99,25604.0,39.1842,39.5491,38.9154,39.357,25604.0
2021-01-22 09:40:00,40.97,41.01,40.83,40.98,11238.0,39.3378,39.3762,39.2034,39.3474,11238.0
2021-01-22 09:50:00,40.98,41.02,40.91,40.93,7201.0,39.3474,39.3858,39.2802,39.2994,7201.0
2021-01-22 10:00:00,40.91,41.05,40.9,40.99,19211.0,39.2802,39.4146,39.2706,39.357,19211.0
2021-01-22 10:10:00,40.98,41.01,40.88,40.98,26064.0,39.3474,39.3762,39.2514,39.3474,26064.0
2021-01-22 10:20:00,40.96,40.98,40.9,40.9,15108.0,39.3282,39.3474,39.2706,39.2706,15108.0
2021-01-22 10:30:00,40.9,40.97,40.86,40.89,20205.0,39.2706,39.3378,39.2322,39.261,20205.0
2021-01-22 10:40:00,40.9,40.96,40.89,40.9,16588.0,39.2706,39.3282,39.261,39.2706,16588.0
2021-01-22 10:50:00,40.91,40.96,40.89,40.92,11754.0,39.2802,39.3282,39.261,39.2898,11754.0
2021-01-22 11:00:00,40.91,40.99,40.9,40.91,10092.0,39.2802,39.357,39.2706,39.2802,10092.0
2021-01-22 11:10:00,40.92,40.95,40.87,40.93,26227.0,39.2898,39.3186,39.2418,39.2994,26227.0
2021-01-22 11:20:00,40.92,40.98,40.9,40.95,13564.0,39.2898,39.3474,39.2706,39.3186,13564.0
2021-01-22 11:30:00,40.93,40.98,40.93,40.95,22195.0,39.2994,39.3474,39.2994,39.3186,22195.0
2021-01-22 11:40:00,40.93,40.96,40.9,40.9,9748.0,39.2994,39.3282,39.2706,39.2706,9748.0
2021-01-22 11:50:00,40.92,40.99,40.9,40.98,28732.0,39.2898,39.357,39.2706,39.3474,28732.0
2021-01-22 12:00:00,40.97,41.02,40.94,40.94,10695.0,39.3378,39.3858,39.309,39.309,10695.0
2021-01-22 12:10:00,40.96,40.98,40.86,40.86,26225.0,39.3282,39.3474,39.2322,39.2322,26225.0
2021-01-22 12:20:00,40.86,40.88,40.76,40.8,24451.0,39.2322,39.2514,39.1362,39.1746,24451.0
2021-01-22 12:30:00,40.79,40.8,40.73,40.73,33239.0,39.165,39.1746,39.1074,39.1074,33239.0
2021-01-22 12:40:00,40.73,40.82,40.73,40.8,18461.0,39.1074,39.1938,39.1074,39.1746,18461.0
2021-01-22 12:50:00,40.79,40.82,40.75,40.79,13667.0,39.165,39.1938,39.1266,39.165,13667.0
2021-01-22 13:00:00,40.8,40.83,40.76,40.79,10674.0,39.1746,39.2034,39.1362,39.165,10674.0
2021-01-22 13:10:00,40.78,40.82,40.76,40.81,11482.0,39.1554,39.1938,39.1362,39.1842,11482.0
2021-01-22 13:20:00,40.8,40.81,40.78,40.79,10225.0,39.1746,39.1842,39.1554,39.165,10225.0
2021-01-22 13:30:00,40.8,40.8,40.74,40.76,13595.0,39.1746,39.1746,39.117,39.1362,13595.0
2021-01-22 13:40:00,40.76,40.77,40.68,40.7,11429.0,39.1362,39.1458,39.0594,39.0786,11429.0
2021-01-22 13:50:00,40.7,40.72,40.67,40.68,14430.0,39.0786,39.0978,39.0498,39.0594,14430.0
2021-01-22 14:00:00,40.68,40.71,40.56,40.59,33147.0,39.0594,39.0882,38.9442,38.973,33147.0
2021-01-22 14:10:00,40.58,40.6,40.56,40.58,26019.0,38.9634,38.9826,38.9442,38.9634,26019.0
2021-01-22 14:20:00,40.58,40.62,40.5,40.51,43459.0,38.9634,39.0018,38.8866,38.8962,43459.0
2021-01-22 14:30:00,40.52,40.52,40.47,40.51,31273.0,38.9058,38.9058,38.8578,38.8962,31273.0
2021-01-22 14:40:00,40.51,40.6,40.49,40.55,25348.0,38.8962,38.9826,38.877,38.9346,25348.0
2021-01-22 14:50:00,40.56,40.61,40.54,40.58,31209.0,38.9442,38.9922,38.925,38.9634,31209.0
2021-01-22 15:00:00,40.57,40.61,40.49,40.52,80430.0,38.9538,38.9922,38.877,38.9058,80430.0
2021-01-22 15:10:00,40.52,40.52,40.36,40.39,44164.0,38.9058,38.9058,38.7521,38.7809,44164.0
2021-01-22 15:20:00,40.38,40.5,40.35,40.5,47654.0,38.7713,38.8866,38.7425,38.8866,47654.0
2021-01-22 15:30:00,40.49,40.5,40.38,40.4,96060.0,38.877,38.8866,38.7713,38.7905,96060.0
2021-01-22 15:40:00,40.4,40.52,40.37,40.38,75306.0,38.7905,38.9058,38.7617,38.7713,75306.0
2021-01-22 15:50:00,40.38,40.45,40.18,40.19,369332.0,38.7713,38.8386,38.5793,38.5889,369332.0
2021-01-25 09:30:00,40.05,40.48,40.05,40.23,71932.0,38.4545,38.8674,38.4545,38.6273,71932.0
2021-01-25 09:40:00,40.23,40.28,40.11,40.19,33965.0,38.6273,38.6753,38.5121,38.5889,33965.0
2021-01-25 09:50:00,40.2,40.2,40.03,40.17,37725.0,38.5985,38.5985,38.4353,38.5697,37725.0
2021-01-25 10:00:00,40.14,40.18,40.08,40.14,36439.0,38.5409,38.5793,38.4833,38.5409,36439.0
2021-01-25 10:10:00,40.15,40.3,40.13,40.3,27205.0,38.5505,38.6945,38.5313,38.6945,27205.0
2021-01-25 10:20:00,40.28,40.3,40.13,40.16,19544.0,38.6753,38.6945,38.5313,38.5601,19544.0
2021-01-25 10:30:00,40.18,40.18,40.07,40.16,30689.0,38.5793,38.5793,38.4737,38.5601,30689.0
2021-01-25 10:40:00,40.18,40.18,39.98,40.0,27451.0,38.5793,38.5793,38.3873,38.4065,27451.0
2021-01-25 10:50:00,40.01,40.08,39.83,39.83,48208.0,38.4161,38.4833,38.2433,38.2433,48208.0
2021-01-25 11:00:00,39.87,39.94,39.56,39.58,26523.0,38.2817,38.3489,37.984,38.0032,26523.0
2021-01-25 11:10:00,39.59,39.82,39.58,39.7,54689.0,38.0128,38.2336,38.0032,38.1184,54689.0
2021-01-25 11:20:00,39.66,39.79,39.57,39.63,31976.0,38.08,38.2048,37.9936,38.0512,31976.0
2021-01-25 11:30:00,39.61,39.71,39.56,39.58,16546.0,38.032,38.128,37.984,38.0032,16546.0
2021-01-25 11:40:00,39.58,39.73,39.52,39.55,73812.0,38.0032,38.1472,37.9456,37.9744,73812.0
2021-01-25 11:50:00,39.54,39.58,39.41,39.48,89050.0,37.9648,38.0032,37.84,37.9072,89050.0
2021-01-25 12:00:00,39.5,39.56,39.42,39.48,34228.0,37.9264,37.984,37.8496,37.9072,34228.0
2021-01-25 12:10:00,39.48,39.5,39.26,39.28,63517.0,37.9072,37.9264,37.696,37.7152,63517.0
2021-01-25 12:20:00,39.3,39.51,39.25,39.37,111288.0,37.7344,37.936,37.6864,37.8016,111288.0
2021-01-25 12:30:00,39.35,39.38,39.27,39.27,28516.0,37.7824,37.8112,37.7056,37.7056,28516.0
2021-01-25 12:40:00,39.32,39.4,39.26,39.27,33828.0,37.7536,37.8304,37.696,37.7056,33828.0
2021-01-25 12:50:00,39.32,39.36,39.2,39.26,37415.0,37.7536,37.792,37.6383,37.696,37415.0
2021-01-25 13:00:00,39.27,39.33,39.24,39.29,27101.0,37.7056,37.7632,37.6768,37.7248,27101.0
2021-01-25 13:10:00,39.33,39.47,39.31,39.39,23263.0,37.7632,37.8976,37.744,37.8208,23263.0
2021-01-25 13:20:00,39.39,39.52,39.38,39.47,71468.0,37.8208,37.9456,37.8112,37.8976,71468.0
2021-01-25 13:30:00,39.5,39.67,39.5,39.63,23487.0,37.9264,38.0896,37.9264,38.0512,23487.0
2021-01-25 13:40:00,39.62,39.74,39.58,39.59,40950.0,38.0416,38.1568,38.0032,38.0128,40950.0
2021-01-25 13:50:00,39.59,39.64,39.55,39.56,21221.0,38.0128,38.0608,37.9744,37.984,21221.0
2021-01-25 14:00:00,39.54,39.58,39.5,39.58,23173.0,37.9648,38.0032,37.9264,38.0032,23173.0
2021-01-25 14:10:00,39.56,39.57,39.47,39.51,22897.0,37.984,37.9936,37.8976,37.936,22897.0
2021-01-25 14:20:00,39.51,39.55,39.46,39.52,27584.0,37.936,37.9744,37.888,37.9456,27584.0
2021-01-25 14:30:00,39.52,39.59,39.48,39.5,22862.0,37.9456,38.0128,37.9072,37.9264,22862.0
2021-01-25 14:40:00,39.48,39.53,39.44,39.52,35730.0,37.9072,37.9552,37.8688,37.9456,35730.0
2021-01-25 14:50:00,39.53,39.53,39.35,39.37,22645.0,37.9552,37.9552,37.7824,37.8016,22645.0
2021-01-25 15:00:00,39.4,39.44,39.37,39.4,26860.0,37.8304,37.8688,37.8016,37.8304,26860.0
2021-01-25 15:10:00,39.43,39.43,39.3,39.4,32658.0,37.8592,37.8592,37.7344,37.8304,32658.0
2021-01-25 15:20:00,39.41,39.45,39.35,39.42,33830.0,37.84,37.8784,37.7824,37.8496,33830.0
2021-01-25 15:30:00,39.4,39.5,39.37,39.44,85751.0,37.8304,37.9264,37.8016,37.8688,85751.0
2021-01-25 15:40:00,39.44,39.46,39.41,39.43,73140.0,37.8688,37.888,37.84,37.8592,73140.0
2021-01-25 15:50:00,39.43,39.59,39.42,39.55,379873.0,37.8592,38.0128,37.8496,37.9744,379873.0
2021-01-26 09:30:00,39.89,40.0,39.51,39.57,65951.0,38.3009,38.4065,37.936,37.9936,65951.0
2021-01-26 09:40:00,39.54,39.56,39.28,39.44,43384.0,37.9648,37.984,37.7152,37.8688,43384.0
2021-01-26 09:50:00,39.43,39.45,39.25,39.45,50947.0,37.8592,37.8784,37.6864,37.8784,50947.0
2021-01-26 10:00:00,39.45,39.51,39.41,39.45,44208.0,37.8784,37.936,37.84,37.8784,44208.0
2021-01-26 10:10:00,39.45,39.45,39.21,39.3,93637.0,37.8784,37.8784,37.648,37.7344,93637.0
2021-01-26 10:20:00,39.29,39.42,39.27,39.36,50822.0,37.7248,37.8496,37.7056,37.792,50822.0
2021-01-26 10:30:00,39.36,39.38,39.2,39.21,35895.0,37.792,37.8112,37.6383,37.648,35895.0
2021-01-26 10:40:00,39.23,39.38,39.21,39.27,24334.0,37.6672,37.8112,37.648,37.7056,24334.0
2021-01-26 10:50:00,39.29,39.3,39.06,39.09,33134.0,37.7248,37.7344,37.5039,37.5327,33134.0
2021-01-26 11:00:00,39.09,39.23,39.08,39.11,37283.0,37.5327,37.6672,37.5231,37.5519,37283.0
2021-01-26 11:10:00,39.13,39.19,39.09,39.15,25043.0,37.5711,37.6287,37.5327,37.5903,25043.0
2021-01-26 11:20:00,39.16,39.23,39.13,39.2,20830.0,37.5999,37.6672,37.5711,37.6383,20830.0
2021-01-26 11:30:00,39.22,39.4,39.17,39.39,35791.0,37.6576,37.8304,37.6095,37.8208,35791.0
2021-01-26 11:40:00,39.39,39.5,39.37,39.47,41864.0,37.8208,37.9264,37.8016,37.8976,41864.0
2021-01-26 11:50:00,39.47,39.51,39.44,39.47,21671.0,37.8976,37.936,37.8688,37.8976,21671.0
2021-01-26 12:00:00,39.48,39.53,39.44,39.47,24253.0,37.9072,37.9552,37.8688,37.8976,24253.0
2021-01-26 12:10:00,39.46,39.5,39.42,39.46,55771.0,37.888,37.9264,37.8496,37.888,55771.0
2021-01-26 12:20:00,39.47,39.53,39.42,39.45,27863.0,37.8976,37.9552,37.8496,37.8784,27863.0
2021-01-26 12:30:00,39.44,39.45,39.33,39.37,25446.0,37.8688,37.8784,37.7632,37.8016,25446.0
2021-01-26 12:40:00,39.38,39.41,39.31,39.34,17218.0,37.8112,37.84,37.744,37.7728,17218.0
2021-01-26 12:50:00,39.34,39.44,39.34,39.39,20697.0,37.7728,37.8688,37.7728,37.8208,20697.0
2021-01-26 13:00:00,39.4,39.49,39.38,39.47,130980.0,37.8304,37.9168,37.8112,37.8976,130980.0
2021-01-26 13:10:00,39.48,39.54,39.47,39.5,33208.0,37.9072,37.9648,37.8976,37.9264,33208.0
2021-01-26 13:20:00,39.5,39.55,39.49,39.5,25465.0,37.9264,37.9744,37.9168,37.9264,25465.0
2021-01-26 13:30:00,39.5,39.58,39.45,39.46,91818.0,37.9264,38.0032,37.8784,37.888,91818.0
2021-01-26 13:40:00,39.47,39.6,39.43,39.52,36542.0,37.8976,38.0224,37.8592,37.9456,36542.0
2021-01-26 13:50:00,39.54,39.55,39.41,39.41,27624.0,37.9648,37.9744,37.84,37.84,27624.0
2021-01-26 14:00:00,39.41,39.54,39.38,39.51,42019.0,37.84,37.9648,37.8112,37.936,42019.0
2021-01-26 14:10:00,39.51,39.58,39.41,39.41,123343.0,37.936,38.0032,37.84,37.84,123343.0
2021-01-26 14:20:00,39.43,39.48,39.32,39.37,33427.0,37.8592,37.9072,37.7536,37.8016,33427.0
2021-01-26 14:30:00,39.36,39.37,39.28,39.31,14920.0,37.792,37.8016,37.7152,37.744,14920.0
2021-01-26 14:40:00,39.3,39.32,39.23,39.25,27227.0,37.7344,37.7536,37.6672,37.6864,27227.0
2021-01-26 14:50:00,39.25,39.41,39.21,39.41,53364.0,37.6864,37.84,37.648,37.84,53364.0
2021-01-26 15:00:00,39.44,39.45,39.29,39.29,31582.0,37.8688,37.8784,37.7248,37.7248,31582.0
2021-01-26 15:10:00,39.28,39.3,39.25,39.26,36333.0,37.7152,37.7344,37.6864,37.696,36333.0
2021-01-26 15:20:00,39.25,39.41,39.22,39.35,48921.0,37.6864,37.84,37.6576,37.7824,48921.0
2021-01-26 15:30:00,39.34,39.34,39.25,39.27,73396.0,37.7728,37.7728,37.6864,37.7056,73396.0
2021-01-26 15:40:00,39.27,39.27,39.18,39.19,61628.0,37.7056,37.7056,37.6191,37.6287,61628.0
2021-01-26 15:50:00,39.2,39.25,39.1,39.16,191381.0,37.6383,37.6864,37.5423,37.5999,191381.0
2021-01-27 09:30:00,38.25,38.33,37.88,38.09,109033.0,36.7262,36.803,36.3709,36.5726,109033.0
2021-01-27 09:40:00,38.12,38.17,37.95,38.01,83097.0,36.6014,36.6494,36.4381,36.4958,83097.0
2021-01-27 09:50:00,38.04,38.07,37.73,38.04,53249.0,36.5246,36.5534,36.2269,36.5246,53249.0
2021-01-27 10:00:00,38.04,38.24,37.96,38.23,61411.0,36.5246,36.7166,36.4477,36.707,61411.0
2021-01-27 10:10:00,38.18,38.3,38.04,38.12,81619.0,36.659,36.7742,36.5246,36.6014,81619.0
2021-01-27 10:20:00,38.12,38.33,38.12,38.15,46439.0,36.6014,36.803,36.6014,36.6302,46439.0
2021-01-27 10:30:00,38.18,38.3,38.08,38.15,46861.0,36.659,36.7742,36.563,36.6302,46861.0
2021-01-27 10:40:00,38.14,38.29,38.06,38.27,90672.0,36.6206,36.7646,36.5438,36.7454,90672.0
2021-01-27 10:50:00,38.28,38.5,38.21,38.5,54780.0,36.755,36.9662,36.6878,36.9662,54780.0
2021-01-27 11:00:00,38.51,38.51,38.29,38.3,24252.0,36.9758,36.9758,36.7646,36.7742,24252.0
2021-01-27 11:10:00,38.31,38.33,38.1,38.1,32739.0,36.7838,36.803,36.5822,36.5822,32739.0
2021-01-27 11:20:00,38.1,38.16,37.98,38.04,58866.0,36.5822,36.6398,36.467,36.5246,58866.0
2021-01-27 11:30:00,38.05,38.07,37.89,37.98,31246.0,36.5342,36.5534,36.3805,36.467,31246.0
2021-01-27 11:40:00,37.98,38.01,37.77,37.78,34495.0,36.467,36.4958,36.2653,36.2749,34495.0
2021-01-27 11:50:00,37.82,37.91,37.79,37.83,45596.0,36.3133,36.3997,36.2845,36.3229,45596.0
2021-01-27 12:00:00,37.8,37.93,37.79,37.84,41129.0,36.2941,36.4189,36.2845,36.3325,41129.0
2021-01-27 12:10:00,37.81,37.84,37.75,37.82,47280.0,36.3037,36.3325,36.2461,36.3133,47280.0
2021-01-27 12:20:00,37.79,37.94,37.76,37.85,30455.0,36.2845,36.4285,36.2557,36.3421,30455.0
2021-01-27 12:30:00,37.84,37.92,37.76,37.92,21355.0,36.3325,36.4093,36.2557,36.4093,21355.0
2021-01-27 12:40:00,37.9,38.01,37.9,38.0,37657.0,36.3901,36.4958,36.3901,36.4862,37657.0
2021-01-27 12:50:00,38.05,38.12,37.96,38.12,27628.0,36.5342,36.6014,36.4477,36.6014,27628.0
2021-01-27 13:00:00,38.1,38.19,38.08,38.09,26428.0,36.5822,36.6686,36.563,36.5726,26428.0
2021-01-27 13:10:00,38.08,38.11,38.0,38.07,19752.0,36.563,36.5918,36.4862,36.5534,19752.0
2021-01-27 13:20:00,38.09,38.14,38.0,38.14,23676.0,36.5726,36.6206,36.4862,36.6206,23676.0
2021-01-27 13:30:00,38.14,38.18,38.06,38.08,26090.0,36.6206,36.659,36.5438,36.563,26090.0
2021-01-27 13:40:00,38.1,38.2,38.07,38.18,38519.0,36.5822,36.6782,36.5534,36.659,38519.0
2021-01-27 13:50:00,38.17,38.26,38.14,38.2,22251.0,36.6494,36.7358,36.6206,36.6782,22251.0
2021-01-27 14:00:00,38.2,38.35,38.14,38.2,22108.0,36.6782,36.8222,36.6206,36.6782,22108.0
2021-01-27 14:10:00,38.21,38.22,38.09,38.1,56194.0,36.6878,36.6974,36.5726,36.5822,56194.0
2021-01-27 14:20:00,38.11,38.16,38.01,38.01,44763.0,36.5918,36.6398,36.4958,36.4958,44763.0
2021-01-27 14:30:00,38.02,38.1,37.82,37.87,80051.0,36.5054,36.5822,36.3133,36.3613,80051.0
2021-01-27 14:40:00,37.84,37.86,37.78,37.82,40990.0,36.3325,36.3517,36.2749,36.3133,40990.0
2021-01-27 14:50:00,37.86,37.86,37.7,37.71,40467.0,36.3517,36.3517,36.1981,36.2077,40467.0
2021-01-27 15:00:00,37.7,37.73,37.6,37.66,28922.0,36.1981,36.2269,36.1021,36.1597,28922.0
2021-01-27 15:10:00,37.63,37.82,37.62,37.75,62296.0,36.1309,36.3133,36.1213,36.2461,62296.0
2021-01-27 15:20:00,37.74,37.77,37.64,37.67,54469.0,36.2365,36.2653,36.1405,36.1693,54469.0
2021-01-27 15:30:00,37.67,37.71,37.55,37.59,103252.0,36.1693,36.2077,36.0541,36.0925,103252.0
2021-01-27 15:40:00,37.59,37.62,37.49,37.59,99386.0,36.0925,36.1213,35.9965,36.0925,99386.0
2021-01-27 15:50:00,37.58,37.78,37.5,37.54,274403.0,36.0829,36.2749,36.0061,36.0445,274403.0
2021-01-28 09:30:00,37.99,38.05,37.65,37.91,61178.0,36.4766,36.5342,36.1501,36.3997,61178.0
2021-01-28 09:40:00,37.91,38.48,37.86,38.4,49804.0,36.3997,36.947,36.3517,36.8702,49804.0
2021-01-28 09:50:00,38.41,38.44,38.19,38.33,34877.0,36.8798,36.9086,36.6686,36.803,34877.0
2021-01-28 10:00:00,38.32,38.51,38.31,38.5,51720.0,36.7934,36.9758,36.7838,36.9662,51720.0
2021-01-28 10:10:00,38.54,38.62,38.42,38.58,39093.0,37.0046,37.0815,36.8894,37.043,39093.0
2021-01-28 10:20:00,38.59,38.6,38.3,38.42,39713.0,37.0527,37.0623,36.7742,36.8894,39713.0
2021-01-28 10:30:00,38.45,38.79,38.43,38.76,40471.0,36.9182,37.2447,36.899,37.2159,40471.0
2021-01-28 10:40:00,38.78,38.8,38.63,38.7,31315.0,37.2351,37.2543,37.0911,37.1583,31315.0
2021-01-28 10:50:00,38.69,38.76,38.62,38.66,30828.0,37.1487,37.2159,37.0815,37.1199,30828.0
2021-01-28 11:00:00,38.69,38.96,38.69,38.95,35686.0,37.1487,37.4079,37.1487,37.3983,35686.0
2021-01-28 11:10:00,38.97,39.07,38.92,38.95,26734.0,37.4175,37.5135,37.3695,37.3983,26734.0
2021-01-28 11:20:00,38.93,38.93,38.72,38.75,26175.0,37.3791,37.3791,37.1775,37.2063,26175.0
2021-01-28 11:30:00,38.78,38.84,38.69,38.77,26741.0,37.2351,37.2927,37.1487,37.2255,26741.0
2021-01-28 11:40:00,38.79,38.83,38.72,38.82,23055.0,37.2447,37.2831,37.1775,37.2735,23055.0
2021-01-28 11:50:00,38.83,38.92,38.73,38.74,40739.0,37.2831,37.3695,37.1871,37.1967,40739.0
2021-01-28 12:00:00,38.75,38.8,38.71,38.77,61427.0,37.2063,37.2543,37.1679,37.2255,61427.0
2021-01-28 12:10:00,38.75,38.84,38.67,38.78,26806.0,37.2063,37.2927,37.1295,37.2351,26806.0
2021-01-28 12:20:00,38.78,38.85,38.76,38.77,20871.0,37.2351,37.3023,37.2159,37.2255,20871.0
2021-01-28 12:30:00,38.8,38.97,38.79,38.97,19781.0,37.2543,37.4175,37.2447,37.4175,19781.0
2021-01-28 12:40:00,38.95,39.05,38.93,39.04,22683.0,37.3983,37.4943,37.3791,37.4847,22683.0
2021-01-28 12:50:00,39.04,39.11,39.02,39.03,19404.0,37.4847,37.5519,37.4655,37.4751,19404.0
2021-01-28 13:00:00,39.05,39.1,39.0,39.01,23229.0,37.4943,37.5423,37.4463,37.4559,23229.0
2021-01-28 13:10:00,39.02,39.1,38.98,39.06,54840.0,37.4655,37.5423,37.4271,37.5039,54840.0
2021-01-28 13:20:00,39.09,39.1,39.02,39.04,24948.0,37.5327,37.5423,37.4655,37.4847,24948.0
2021-01-28 13:30:00,39.04,39.21,39.02,39.17,29839.0,37.4847,37.648,37.4655,37.6095,29839.0
2021-01-28 13:40:00,39.18,39.19,39.05,39.06,23718.0,37.6191,37.6287,37.4943,37.5039,23718.0
2021-01-28 13:50:00,39.07,39.12,39.02,39.11,18849.0,37.5135,37.5615,37.4655,37.5519,18849.0
2021-01-28 14:00:00,39.13,39.17,39.06,39.08,21239.0,37.5711,37.6095,37.5039,37.5231,21239.0
2021-01-28 14:10:00,39.1,39.12,38.99,39.02,34049.0,37.5423,37.5615,37.4367,37.4655,34049.0
2021-01-28 14:20:00,39.01,39.15,39.0,39.13,17953.0,37.4559,37.5903,37.4463,37.5711,17953.0
2021-01-28 14:30:00,39.14,39.2,39.13,39.2,26634.0,37.5807,37.6383,37.5711,37.6383,26634.0
2021-01-28 14:40:00,39.19,39.24,39.09,39.22,37130.0,37.6287,37.6768,37.5327,37.6576,37130.0
2021-01-28 14:50:00,39.22,39.27,39.18,39.25,29435.0,37.6576,37.7056,37.6191,37.6864,29435.0
2021-01-28 15:00:00,39.24,39.26,39.19,39.25,26026.0,37.6768,37.696,37.6287,37.6864,26026.0
2021-01-28 15:10:00,39.24,39.32,39.2,39.24,27088.0,37.6768,37.7536,37.6383,37.6768,27088.0
2021-01-28 15:20:00,39.23,39.28,39.19,39.2,49800.0,37.6672,37.7152,37.6287,37.6383,49800.0
2021-01-28 15:30:00,39.2,39.26,39.09,39.23,62919.0,37.6383,37.696,37.5327,37.6672,62919.0
2021-01-28 15:40:00,39.24,39.26,39.13,39.18,61676.0,37.6768,37.696,37.5711,37.6191,61676.0
2021-01-28 15:50:00,39.18,39.18,38.93,38.94,222704.0,37.6191,37.6191,37.3791,37.3887,222704.0
2021-01-29 09:30:00,38.63,38.91,38.32,38.63,82451.0,37.0911,37.3599,36.7934,37.0911,82451.0
2021-01-29 09:40:00,38.72,38.78,38.47,38.54,89472.0,37.1775,37.2351,36.9374,37.0046,89472.0
2021-01-29 09:50:00,38.49,38.81,38.42,38.75,255210.0,36.9566,37.2639,36.8894,37.2063,255210.0
2021-01-29 10:00:00,38.79,38.83,38.72,38.82,27515.0,37.2447,37.2831,37.1775,37.2735,27515.0
2021-01-29 10:10:00,38.86,38.87,38.63,38.67,27331.0,37.3119,37.3215,37.0911,37.1295,27331.0
2021-01-29 10:20:00,38.66,38.71,38.61,38.67,38361.0,37.1199,37.1679,37.0719,37.1295,38361.0
2021-01-29 10:30:00,38.67,38.7,38.61,38.62,36045.0,37.1295,37.1583,37.0719,37.0815,36045.0
2021-01-29 10:40:00,38.62,38.66,38.54,38.63,41699.0,37.0815,37.1199,37.0046,37.0911,41699.0
2021-01-29 10:50:00,38.62,38.72,38.6,38.72,17166.0,37.0815,37.1775,37.0623,37.1775,17166.0
2021-01-29 11:00:00,38.71,38.71,38.6,38.63,17960.0,37.1679,37.1679,37.0623,37.0911,17960.0
2021-01-29 11:10:00,38.63,38.63,38.56,38.62,24554.0,37.0911,37.0911,37.0238,37.0815,24554.0
2021-01-29 11:20:00,38.61,38.67,38.59,38.64,29610.0,37.0719,37.1295,37.0527,37.1007,29610.0
2021-01-29 11:30:00,38.63,38.65,38.56,38.63,31801.0,37.0911,37.1103,37.0238,37.0911,31801.0
2021-01-29 11:40:00,38.63,38.67,38.6,38.65,19144.0,37.0911,37.1295,37.0623,37.1103,19144.0
2021-01-29 11:50:00,38.66,38.76,38.58,38.76,30434.0,37.1199,37.2159,37.043,37.2159,30434.0
2021-01-29 12:00:00,38.74,38.77,38.68,38.71,16253.0,37.1967,37.2255,37.1391,37.1679,16253.0
2021-01-29 12:10:00,38.71,38.72,38.57,38.58,28027.0,37.1679,37.1775,37.0334,37.043,28027.0
2021-01-29 12:20:00,38.58,38.59,38.44,38.5,44174.0,37.043,37.0527,36.9086,36.9662,44174.0
2021-01-29 12:30:00,38.49,38.51,38.38,38.48,73699.0,36.9566,36.9758,36.851,36.947,73699.0
2021-01-29 12:40:00,38.49,38.57,38.28,38.28,97321.0,36.9566,37.0334,36.755,36.755,97321.0
2021-01-29 12:50:00,38.3,38.6,38.29,38.54,106031.0,36.7742,37.0623,36.7646,37.0046,106031.0
2021-01-29 13:00:00,38.53,38.57,38.37,38.39,332653.0,36.995,37.0334,36.8414,36.8606,332653.0
2021-01-29 13:10:00,38.38,38.39,38.17,38.19,40713.0,36.851,36.8606,36.6494,36.6686,40713.0
2021-01-29 13:20:00,38.19,38.57,38.19,38.57,74211.0,36.6686,37.0334,36.6686,37.0334,74211.0
2021-01-29 13:30:00,38.56,38.73,38.56,38.73,65840.0,37.0238,37.1871,37.0238,37.1871,65840.0
2021-01-29 13:40:00,38.73,38.9,38.7,38.76,81835.0,37.1871,37.3503,37.1583,37.2159,81835.0
2021-01-29 13:50:00,38.76,38.81,38.73,38.75,59272.0,37.2159,37.2639,37.1871,37.2063,59272.0
2021-01-29 14:00:00,38.75,38.99,38.74,38.94,194373.0,37.2063,37.4367,37.1967,37.3887,194373.0
2021-01-29 14:10:00,38.94,38.99,38.88,38.98,42905.0,37.3887,37.4367,37.3311,37.4271,42905.0
2021-01-29 14:20:00,38.98,39.0,38.83,38.89,39043.0,37.4271,37.4463,37.2831,37.3407,39043.0
2021-01-29 14:30:00,38.88,38.91,38.81,38.91,55599.0,37.3311,37.3599,37.2639,37.3599,55599.0
2021-01-29 14:40:00,38.9,38.99,38.85,38.96,56659.0,37.3503,37.4367,37.3023,37.4079,56659.0
2021-01-29 14:50:00,38.98,39.04,38.96,38.99,53984.0,37.4271,37.4847,37.4079,37.4367,53984.0
2021-01-29 15:00:00,39.0,39.18,38.99,39.13,59273.0,37.4463,37.6191,37.4367,37.5711,59273.0
2021-01-29 15:10:00,39.13,39.25,39.12,39.23,54637.0,37.5711,37.6864,37.5615,37.6672,54637.0
2021-01-29 15:20:00,39.23,39.34,39.22,39.22,83470.0,37.6672,37.7728,37.6576,37.6576,83470.0
2021-01-29 15:30:00,39.23,39.25,39.1,39.11,63764.0,37.6672,37.6864,37.5423,37.5519,63764.0
2021-01-29 15:40:00,39.11,39.12,39.0,39.04,91478.0,37.5519,37.5615,37.4463,37.4847,91478.0
2021-01-29 15:50:00,39.04,39.08,38.9,38.95,287920.0,37.4847,37.5231,37.3503,37.3983,287920.0
2021-02-01 09:30:00,39.25,39.62,39.22,39.56,33548.0,37.6864,38.0416,37.6576,37.984,33548.0
2021-02-01 09:40:00,39.57,39.87,39.53,39.84,27652.0,37.9936,38.2817,37.9552,38.2529,27652.0
2021-02-01 09:50:00,39.9,39.94,39.78,39.87,33573.0,38.3105,38.3489,38.1952,38.2817,33573.0
2021-02-01 10:00:00,39.83,40.08,39.77,40.03,45304.0,38.2433,38.4833,38.1856,38.4353,45304.0
2021-02-01 10:10:00,40.04,40.17,39.94,40.17,40183.0,38.4449,38.5697,38.3489,38.5697,40183.0
2021-02-01 10:20:00,40.15,40.15,40.0,40.04,22601.0,38.5505,38.5505,38.4065,38.4449,22601.0
2021-02-01 10:30:00,40.02,40.21,40.02,40.07,27927.0,38.4257,38.6081,38.4257,38.4737,27927.0
2021-02-01 10:40:00,40.05,40.1,40.0,40.04,18434.0,38.4545,38.5025,38.4065,38.4449,18434.0
2021-02-01 10:50:00,40.07,40.09,39.97,40.09,47076.0,38.4737,38.4929,38.3777,38.4929,47076.0
2021-02-01 11:00:00,40.08,40.16,40.01,40.12,61163.0,38.4833,38.5601,38.4161,38.5217,61163.0
2021-02-01 11:10:00,40.11,40.17,40.08,40.13,17016.0,38.5121,38.5697,38.4833,38.5313,17016.0
2021-02-01 11:20:00,40.13,40.19,40.07,40.09,34868.0,38.5313,38.5889,38.4737,38.4929,34868.0
2021-02-01 11:30:00,40.09,40.2,40.06,40.1,24621.0,38.4929,38.5985,38.4641,38.5025,24621.0
2021-02-01 11:40:00,40.11,40.42,40.11,40.42,55037.0,38.5121,38.8097,38.5121,38.8097,55037.0
2021-02-01 11:50:00,40.41,40.46,40.38,40.38,34293.0,38.8001,38.8482,38.7713,38.7713,34293.0
2021-02-01 12:00:00,40.38,40.49,40.38,40.39,23443.0,38.7713,38.877,38.7713,38.7809,23443.0
2021-02-01 12:10:00,40.39,40.51,40.37,40.5,22068.0,38.7809,38.8962,38.7617,38.8866,22068.0
2021-02-01 12:20:00,40.51,40.55,40.48,40.52,24927.0,38.8962,38.9346,38.8674,38.9058,24927.0
2021-02-01 12:30:00,40.52,40.59,40.52,40.54,15874.0,38.9058,38.973,38.9058,38.925,15874.0
2021-02-01 12:40:00,40.54,40.59,40.5,40.52,31083.0,38.925,38.973,38.8866,38.9058,31083.0
2021-02-01 12:50:00,40.52,40.58,40.52,40.57,25526.0,38.9058,38.9634,38.9058,38.9538,25526.0
2021-02-01 13:00:00,40.58,40.66,40.57,40.58,24161.0,38.9634,39.0402,38.9538,38.9634,24161.0
2021-02-01 13:10:00,40.58,40.71,40.53,40.71,26286.0,38.9634,39.0882,38.9154,39.0882,26286.0
2021-02-01 13:20:00,40.71,40.76,40.68,40.7,32018.0,39.0882,39.1362,39.0594,39.0786,32018.0
2021-02-01 13:30:00,40.7,40.71,40.61,40.62,13739.0,39.0786,39.0882,38.9922,39.0018,13739.0
2021-02-01 13:40:00,40.62,40.64,40.59,40.59,14086.0,39.0018,39.021,38.973,38.973,14086.0
2021-02-01 13:50:00,40.59,40.64,40.55,40.63,22174.0,38.973,39.021,38.9346,39.0114,22174.0
2021-02-01 14:00:00,40.63,40.65,40.6,40.63,16453.0,39.0114,39.0306,38.9826,39.0114,16453.0
2021-02-01 14:10:00,40.63,40.67,40.58,40.65,27447.0,39.0114,39.0498,38.9634,39.0306,27447.0
2021-02-01 14:20:00,40.65,40.83,40.64,40.8,29278.0,39.0306,39.2034,39.021,39.1746,29278.0
2021-02-01 14:30:00,40.8,40.83,40.78,40.82,32425.0,39.1746,39.2034,39.1554,39.1938,32425.0
2021-02-01 14:40:00,40.82,40.85,40.79,40.8,22809.0,39.1938,39.2226,39.165,39.1746,22809.0
2021-02-01 14:50:00,40.8,40.86,40.67,40.69,30241.0,39.1746,39.2322,39.0498,39.069,30241.0
2021-02-01 15:00:00,40.7,40.8,40.68,40.77,25970.0,39.0786,39.1746,39.0594,39.1458,25970.0
2021-02-01 15:10:00,40.77,40.77,40.71,40.74,20483.0,39.1458,39.1458,39.0882,39.117,20483.0
2021-02-01 15:20:00,40.73,40.75,40.66,40.69,16602.0,39.1074,39.1266,39.0402,39.069,16602.0
2021-02-01 15:30:00,40.68,40.69,40.61,40.61,33322.0,39.0594,39.069,38.9922,38.9922,33322.0
2021-02-01 15:40:00,40.61,40.64,40.56,40.63,49778.0,38.9922,39.021,38.9442,39.0114,49778.0
2021-02-01 15:50:00,40.62,40.62,40.43,40.44,173735.0,39.0018,39.0018,38.8193,38.8289,173735.0
2021-02-02 09:30:00,41.09,41.54,40.96,41.54,76632.0,39.4531,39.8851,39.3282,39.8851,76632.0
2021-02-02 09:40:00,41.55,41.63,41.42,41.58,60842.0,39.8947,39.9715,39.7699,39.9235,60842.0
2021-02-02 09:50:00,41.61,41.75,41.55,41.55,50224.0,39.9523,40.0868,39.8947,39.8947,50224.0
2021-02-02 10:00:00,41.58,41.83,41.57,41.81,48251.0,39.9235,40.1636,39.9139,40.1444,48251.0
2021-02-02 10:10:00,41.82,41.94,41.77,41.93,56231.0,40.154,40.2692,40.106,40.2596,56231.0
2021-02-02 10:20:00,41.92,41.98,41.85,41.97,31725.0,40.25,40.3076,40.1828,40.298,31725.0
2021-02-02 10:30:00,41.97,42.13,41.97,42.07,103563.0,40.298,40.4516,40.298,40.394,103563.0
2021-02-02 10:40:00,42.08,42.25,42.08,42.25,41393.0,40.4036,40.5668,40.4036,40.5668,41393.0
2021-02-02 10:50:00,42.24,42.34,42.11,42.32,42339.0,40.5572,40.6533,40.4324,40.6341,42339.0
2021-02-02 11:00:00,42.31,42.34,42.25,42.3,25683.0,40.6245,40.6533,40.5668,40.6149,25683.0
2021-02-02 11:10:00,42.3,42.42,42.29,42.37,24909.0,40.6149,40.7301,40.6052,40.6821,24909.0
2021-02-02 11:20:00,42.38,42.38,42.23,42.27,55358.0,40.6917,40.6917,40.5476,40.586,55358.0
2021-02-02 11:30:00,42.3,42.36,42.23,42.23,40542.0,40.6149,40.6725,40.5476,40.5476,40542.0
2021-02-02 11:40:00,42.23,42.28,42.23,42.26,25844.0,40.5476,40.5956,40.5476,40.5764,25844.0
2021-02-02 11:50:00,42.26,42.27,42.15,42.24,54728.0,40.5764,40.586,40.4708,40.5572,54728.0
2021-02-02 12:00:00,42.25,42.33,42.23,42.33,30529.0,40.5668,40.6437,40.5476,40.6437,30529.0
2021-02-02 12:10:00,42.33,42.34,42.26,42.29,38457.0,40.6437,40.6533,40.5764,40.6052,38457.0
2021-02-02 12:20:00,42.28,42.32,42.1,42.15,29426.0,40.5956,40.6341,40.4228,40.4708,29426.0
2021-02-02 12:30:00,42.14,42.25,42.14,42.25,23496.0,40.4612,40.5668,40.4612,40.5668,23496.0
2021-02-02 12:40:00,42.24,42.3,42.21,42.3,24770.0,40.5572,40.6149,40.5284,40.6149,24770.0
2021-02-02 12:50:00,42.3,42.38,42.25,42.37,29296.0,40.6149,40.6917,40.5668,40.6821,29296.0
2021-02-02 13:00:00,42.39,42.46,42.37,42.45,39521.0,40.7013,40.7685,40.6821,40.7589,39521.0
2021-02-02 13:10:00,42.45,42.49,42.37,42.37,23893.0,40.7589,40.7973,40.6821,40.6821,23893.0
2021-02-02 13:20:00,42.37,42.39,42.31,42.35,24390.0,40.6821,40.7013,40.6245,40.6629,24390.0
2021-02-02 13:30:00,42.36,42.42,42.36,42.39,26612.0,40.6725,40.7301,40.6725,40.7013,26612.0
2021-02-02 13:40:00,42.4,42.41,42.34,42.37,24470.0,40.7109,40.7205,40.6533,40.6821,24470.0
2021-02-02 13:50:00,42.36,42.43,42.34,42.4,29683.0,40.6725,40.7397,40.6533,40.7109,29683.0
2021-02-02 14:00:00,42.41,42.51,42.4,42.47,31743.0,40.7205,40.8165,40.7109,40.7781,31743.0
2021-02-02 14:10:00,42.47,42.47,42.37,42.4,21333.0,40.7781,40.7781,40.6821,40.7109,21333.0
2021-02-02 14:20:00,42.41,42.41,42.28,42.35,29910.0,40.7205,40.7205,40.5956,40.6629,29910.0
2021-02-02 14:30:00,42.36,42.44,42.36,42.4,26888.0,40.6725,40.7493,40.6725,40.7109,26888.0
2021-02-02 14:40:00,42.4,42.41,42.37,42.4,19750.0,40.7109,40.7205,40.6821,40.7109,19750.0
2021-02-02 14:50:00,42.41,42.43,42.38,42.43,29966.0,40.7205,40.7397,40.6917,40.7397,29966.0
2021-02-02 15:00:00,42.44,42.48,42.38,42.46,34444.0,40.7493,40.7877,40.6917,40.7685,34444.0
2021-02-02 15:10:00,42.46,42.48,42.4,42.41,36896.0,40.7685,40.7877,40.7109,40.7205,36896.0
2021-02-02 15:20:00,42.41,42.42,42.26,42.27,31545.0,40.7205,40.7301,40.5764,40.586,31545.0
2021-02-02 15:30:00,42.27,42.31,42.14,42.19,44844.0,40.586,40.6245,40.4612,40.5092,44844.0
2021-02-02 15:40:00,42.2,42.31,42.18,42.3,87649.0,40.5188,40.6245,40.4996,40.6149,87649.0
2021-02-02 15:50:00,42.31,42.37,42.26,42.31,321615.0,40.6245,40.6821,40.5764,40.6245,321615.0
2021-02-03 09:30:00,42.15,42.49,42.1,42.13,100569.0,40.4708,40.7973,40.4228,40.4516,100569.0
2021-02-03 09:40:00,42.19,42.28,42.02,42.04,45654.0,40.5092,40.5956,40.346,40.3652,45654.0
2021-02-03 09:50:00,42.06,42.15,41.94,42.07,54163.0,40.3844,40.4708,40.2692,40.394,54163.0
2021-02-03 10:00:00,42.07,42.35,42.05,42.2,32105.0,40.394,40.6629,40.3748,40.5188,32105.0
2021-02-03 10:10:00,42.2,42.32,42.15,42.23,51195.0,40.5188,40.6341,40.4708,40.5476,51195.0
2021-02-03 10:20:00,42.26,42.31,42.19,42.2,65678.0,40.5764,40.6245,40.5092,40.5188,65678.0
2021-02-03 10:30:00,42.19,42.21,41.9,42.03,98578.0,40.5092,40.5284,40.2308,40.3556,98578.0
2021-02-03 10:40:00,42.03,42.23,42.0,42.21,71275.0,40.3556,40.5476,40.3268,40.5284,71275.0
2021-02-03 10:50:00,42.22,42.29,42.14,42.15,45985.0,40.538,40.6052,40.4612,40.4708,45985.0
2021-02-03 11:00:00,42.16,42.31,42.14,42.28,40856.0,40.4804,40.6245,40.4612,40.5956,40856.0
2021-02-03 11:10:00,42.3,42.3,42.1,42.16,22117.0,40.6149,40.6149,40.4228,40.4804,22117.0
2021-02-03 11:20:00,42.17,42.25,42.11,42.15,29805.0,40.49,40.5668,40.4324,40.4708,29805.0
2021-02-03 11:30:00,42.17,42.19,42.13,42.19,16204.0,40.49,40.5092,40.4516,40.5092,16204.0
2021-02-03 11:40:00,42.19,42.25,42.16,42.2,23139.0,40.5092,40.5668,40.4804,40.5188,23139.0
2021-02-03 11:50:00,42.2,42.22,42.16,42.2,35793.0,40.5188,40.538,40.4804,40.5188,35793.0
2021-02-03 12:00:00,42.21,42.21,42.08,42.1,13305.0,40.5284,40.5284,40.4036,40.4228,13305.0
2021-02-03 12:10:00,42.12,42.14,42.09,42.1,14422.0,40.442,40.4612,40.4132,40.4228,14422.0
2021-02-03 12:20:00,42.11,42.15,42.02,42.05,23683.0,40.4324,40.4708,40.346,40.3748,23683.0
2021-02-03 12:30:00,42.06,42.07,42.0,42.05,12264.0,40.3844,40.394,40.3268,40.3748,12264.0
2021-02-03 12:40:00,42.04,42.06,42.03,42.03,10230.0,40.3652,40.3844,40.3556,40.3556,10230.0
2021-02-03 12:50:00,42.04,42.08,42.01,42.08,11044.0,40.3652,40.4036,40.3364,40.4036,11044.0
2021-02-03 13:00:00,42.08,42.2,42.07,42.12,12206.0,40.4036,40.5188,40.394,40.442,12206.0
2021-02-03 13:10:00,42.12,42.14,42.08,42.12,13770.0,40.442,40.4612,40.4036,40.442,13770.0
2021-02-03 13:20:00,42.11,42.12,42.07,42.09,12391.0,40.4324,40.442,40.394,40.4132,12391.0
2021-02-03 13:30:00,42.09,42.22,42.09,42.18,14233.0,40.4132,40.538,40.4132,40.4996,14233.0
2021-02-03 13:40:00,42.17,42.17,42.06,42.1,15584.0,40.49,40.49,40.3844,40.4228,15584.0
2021-02-03 13:50:00,42.09,42.15,42.09,42.11,13056.0,40.4132,40.4708,40.4132,40.4324,13056.0
2021-02-03 14:00:00,42.13,42.16,42.12,42.15,15924.0,40.4516,40.4804,40.442,40.4708,15924.0
2021-02-03 14:10:00,42.15,42.23,42.13,42.21,14186.0,40.4708,40.5476,40.4516,40.5284,14186.0
2021-02-03 14:20:00,42.21,42.23,42.2,42.21,18089.0,40.5284,40.5476,40.5188,40.5284,18089.0
2021-02-03 14:30:00,42.2,42.28,42.2,42.24,35915.0,40.5188,40.5956,40.5188,40.5572,35915.0
2021-02-03 14:40:00,42.23,42.26,42.19,42.2,15689.0,40.5476,40.5764,40.5092,40.5188,15689.0
2021-02-03 14:50:00,42.2,42.21,42.15,42.16,23641.0,40.5188,40.5284,40.4708,40.4804,23641.0
2021-02-03 15:00:00,42.16,42.18,42.11,42.13,26364.0,40.4804,40.4996,40.4324,40.4516,26364.0
2021-02-03 15:10:00,42.13,42.18,42.11,42.11,29104.0,40.4516,40.4996,40.4324,40.4324,29104.0
2021-02-03 15:20:00,42.11,42.11,42.03,42.03,26249.0,40.4324,40.4324,40.3556,40.3556,26249.0
2021-02-03 15:30:00,42.02,42.1,42.02,42.08,30114.0,40.346,40.4228,40.346,40.4036,30114.0
2021-02-03 15:40:00,42.08,42.15,42.04,42.09,50037.0,40.4036,40.4708,40.3652,40.4132,50037.0
2021-02-03 15:50:00,42.09,42.13,41.98,42.11,323518.0,40.4132,40.4516,40.3076,40.4324,323518.0
2021-02-04 09:30:00,42.22,42.88,42.11,42.79,52215.0,40.538,41.1717,40.4324,41.0853,52215.0
2021-02-04 09:40:00,42.86,43.04,42.82,42.99,92318.0,41.1525,41.3254,41.1141,41.2774,92318.0
2021-02-04 09:50:00,43.03,43.25,42.98,43.25,41875.0,41.3158,41.527,41.2678,41.527,41875.0
2021-02-04 10:00:00,43.25,43.25,42.95,43.11,110046.0,41.527,41.527,41.239,41.3926,110046.0
2021-02-04 10:10:00,43.1,43.18,43.03,43.15,52357.0,41.383,41.4598,41.3158,41.431,52357.0
2021-02-04 10:20:00,43.14,43.21,43.08,43.1,28759.0,41.4214,41.4886,41.3638,41.383,28759.0
2021-02-04 10:30:00,43.1,43.14,43.01,43.08,53624.0,41.383,41.4214,41.2966,41.3638,53624.0
2021-02-04 10:40:00,43.09,43.12,43.01,43.07,26929.0,41.3734,41.4022,41.2966,41.3542,26929.0
2021-02-04 10:50:00,43.07,43.15,43.01,43.06,81721.0,41.3542,41.431,41.2966,41.3446,81721.0
2021-02-04 11:00:00,43.06,43.18,43.04,43.11,38800.0,41.3446,41.4598,41.3254,41.3926,38800.0
2021-02-04 11:10:00,43.12,43.17,43.05,43.1,23897.0,41.4022,41.4502,41.335,41.383,23897.0
2021-02-04 11:20:00,43.11,43.14,43.05,43.05,32197.0,41.3926,41.4214,41.335,41.335,32197.0
2021-02-04 11:30:00,43.06,43.07,42.94,42.94,38777.0,41.3446,41.3542,41.2294,41.2294,38777.0
2021-02-04 11:40:00,42.94,42.98,42.88,42.98,43362.0,41.2294,41.2678,41.1717,41.2678,43362.0
2021-02-04 11:50:00,42.98,43.0,42.92,42.99,21136.0,41.2678,41.287,41.2102,41.2774,21136.0
2021-02-04 12:00:00,42.99,43.04,42.98,43.03,12165.0,41.2774,41.3254,41.2678,41.3158,12165.0
2021-02-04 12:10:00,43.04,43.05,42.93,42.96,28717.0,41.3254,41.335,41.2198,41.2486,28717.0
2021-02-04 12:20:00,42.96,42.98,42.94,42.95,17198.0,41.2486,41.2678,41.2294,41.239,17198.0
2021-02-04 12:30:00,42.96,42.96,42.92,42.94,14313.0,41.2486,41.2486,41.2102,41.2294,14313.0
2021-02-04 12:40:00,42.95,43.02,42.94,43.0,63653.0,41.239,41.3062,41.2294,41.287,63653.0
2021-02-04 12:50:00,43.0,43.1,43.0,43.08,29882.0,41.287,41.383,41.287,41.3638,29882.0
2021-02-04 13:00:00,43.08,43.18,43.08,43.18,130874.0,41.3638,41.4598,41.3638,41.4598,130874.0
2021-02-04 13:10:00,43.19,43.3,43.15,43.29,96534.0,41.4694,41.575,41.431,41.5654,96534.0
2021-02-04 13:20:00,43.27,43.34,43.26,43.34,41266.0,41.5462,41.6134,41.5366,41.6134,41266.0
2021-02-04 13:30:00,43.33,43.35,43.25,43.26,27542.0,41.6038,41.623,41.527,41.5366,27542.0
2021-02-04 13:40:00,43.27,43.38,43.26,43.37,54935.0,41.5462,41.6518,41.5366,41.6422,54935.0
2021-02-04 13:50:00,43.38,43.38,43.29,43.33,22186.0,41.6518,41.6518,41.5654,41.6038,22186.0
2021-02-04 14:00:00,43.32,43.38,43.29,43.37,46799.0,41.5942,41.6518,41.5654,41.6422,46799.0
2021-02-04 14:10:00,43.37,43.45,43.37,43.41,35248.0,41.6422,41.719,41.6422,41.6806,35248.0
2021-02-04 14:20:00,43.41,43.44,43.4,43.42,18747.0,41.6806,41.7094,41.671,41.6902,18747.0
2021-02-04 14:30:00,43.42,43.44,43.39,43.39,34125.0,41.6902,41.7094,41.6614,41.6614,34125.0
2021-02-04 14:40:00,43.39,43.4,43.29,43.33,79958.0,41.6614,41.671,41.5654,41.6038,79958.0
2021-02-04 14:50:00,43.33,43.4,43.32,43.34,79115.0,41.6038,41.671,41.5942,41.6134,79115.0
2021-02-04 15:00:00,43.33,43.34,43.3,43.33,28869.0,41.6038,41.6134,41.575,41.6038,28869.0
2021-02-04 15:10:00,43.33,43.38,43.23,43.23,41719.0,41.6038,41.6518,41.5078,41.5078,41719.0
2021-02-04 15:20:00,43.24,43.37,43.23,43.37,48452.0,41.5174,41.6422,41.5078,41.6422,48452.0
2021-02-04 15:30:00,43.37,43.41,43.31,43.41,86739.0,41.6422,41.6806,41.5846,41.6806,86739.0
2021-02-04 15:40:00,43.41,43.57,43.39,43.55,130466.0,41.6806,41.8343,41.6614,41.8151,130466.0
2021-02-04 15:50:00,43.55,43.85,43.54,43.85,466129.0,41.8151,42.1031,41.8055,42.1031,466129.0
2021-02-05 09:30:00,44.12,44.48,44.11,44.17,84137.0,42.3623,42.708,42.3527,42.4104,84137.0
2021-02-05 09:40:00,44.18,44.28,44.01,44.15,58827.0,42.42,42.516,42.2567,42.3912,58827.0
2021-02-05 09:50:00,44.15,44.25,44.14,44.18,98600.0,42.3912,42.4872,42.3815,42.42,98600.0
2021-02-05 10:00:00,44.19,44.44,44.12,44.33,132240.0,42.4296,42.6696,42.3623,42.564,132240.0
2021-02-05 10:10:00,44.33,44.39,44.16,44.26,65694.0,42.564,42.6216,42.4008,42.4968,65694.0
2021-02-05 10:20:00,44.24,44.46,44.2,44.44,44472.0,42.4776,42.6888,42.4392,42.6696,44472.0
2021-02-05 10:30:00,44.44,44.6,44.41,44.42,62078.0,42.6696,42.8232,42.6408,42.6504,62078.0
2021-02-05 10:40:00,44.42,44.49,44.29,44.4,55783.0,42.6504,42.7176,42.5256,42.6312,55783.0
2021-02-05 10:50:00,44.38,44.48,44.36,44.47,34467.0,42.612,42.708,42.5928,42.6984,34467.0
2021-02-05 11:00:00,44.47,44.47,44.28,44.33,28851.0,42.6984,42.6984,42.516,42.564,28851.0
2021-02-05 11:10:00,44.34,44.4,44.31,44.35,23088.0,42.5736,42.6312,42.5448,42.5832,23088.0
2021-02-05 11:20:00,44.34,44.41,44.26,44.35,37143.0,42.5736,42.6408,42.4968,42.5832,37143.0
2021-02-05 11:30:00,44.34,44.45,44.34,44.37,58566.0,42.5736,42.6792,42.5736,42.6024,58566.0
2021-02-05 11:40:00,44.36,44.4,44.31,44.32,20189.0,42.5928,42.6312,42.5448,42.5544,20189.0
2021-02-05 11:50:00,44.34,44.34,44.19,44.19,28400.0,42.5736,42.5736,42.4296,42.4296,28400.0
2021-02-05 12:00:00,44.2,44.27,44.18,44.26,22565.0,42.4392,42.5064,42.42,42.4968,22565.0
2021-02-05 12:10:00,44.25,44.28,44.21,44.27,23097.0,42.4872,42.516,42.4488,42.5064,23097.0
2021-02-05 12:20:00,44.25,44.31,44.2,44.21,20668.0,42.4872,42.5448,42.4392,42.4488,20668.0
2021-02-05 12:30:00,44.22,44.3,44.19,44.3,74003.0,42.4584,42.5352,42.4296,42.5352,74003.0
2021-02-05 12:40:00,44.31,44.32,44.24,44.27,20271.0,42.5448,42.5544,42.4776,42.5064,20271.0
2021-02-05 12:50:00,44.25,44.43,44.24,44.43,58872.0,42.4872,42.66,42.4776,42.66,58872.0
2021-02-05 13:00:00,44.42,44.43,44.32,44.37,18580.0,42.6504,42.66,42.5544,42.6024,18580.0
2021-02-05 13:10:00,44.36,44.39,44.27,44.33,66686.0,42.5928,42.6216,42.5064,42.564,66686.0
2021-02-05 13:20:00,44.32,44.33,44.28,44.3,28622.0,42.5544,42.564,42.516,42.5352,28622.0
2021-02-05 13:30:00,44.31,44.38,44.3,44.37,30643.0,42.5448,42.612,42.5352,42.6024,30643.0
2021-02-05 13:40:00,44.36,44.42,44.34,44.4,16054.0,42.5928,42.6504,42.5736,42.6312,16054.0
2021-02-05 13:50:00,44.4,44.47,44.38,44.41,12096.0,42.6312,42.6984,42.612,42.6408,12096.0
2021-02-05 14:00:00,44.4,44.49,44.37,44.47,19923.0,42.6312,42.7176,42.6024,42.6984,19923.0
2021-02-05 14:10:00,44.44,44.5,44.44,44.47,21526.0,42.6696,42.7272,42.6696,42.6984,21526.0
2021-02-05 14:20:00,44.47,44.58,44.45,44.53,45472.0,42.6984,42.804,42.6792,42.756,45472.0
2021-02-05 14:30:00,44.54,44.54,44.37,44.41,27208.0,42.7656,42.7656,42.6024,42.6408,27208.0
2021-02-05 14:40:00,44.39,44.43,44.37,44.39,61956.0,42.6216,42.66,42.6024,42.6216,61956.0
2021-02-05 14:50:00,44.38,44.42,44.31,44.42,24645.0,42.612,42.6504,42.5448,42.6504,24645.0
2021-02-05 15:00:00,44.41,44.41,44.31,44.36,30818.0,42.6408,42.6408,42.5448,42.5928,30818.0
2021-02-05 15:10:00,44.37,44.44,44.36,44.43,29930.0,42.6024,42.6696,42.5928,42.66,29930.0
2021-02-05 15:20:00,44.41,44.48,44.4,44.41,33068.0,42.6408,42.708,42.6312,42.6408,33068.0
2021-02-05 15:30:00,44.42,44.46,44.38,44.43,67017.0,42.6504,42.6888,42.612,42.66,67017.0
2021-02-05 15:40:00,44.43,44.48,44.42,44.44,73913.0,42.66,42.708,42.6504,42.6696,73913.0
2021-02-05 15:50:00,44.44,44.66,44.38,44.65,279064.0,42.6696,42.8808,42.612,42.8712,279064.0
2021-02-08 09:30:00,45.14,45.2,44.81,45.0,57371.0,43.3417,43.3993,43.0249,43.2073,57371.0
2021-02-08 09:40:00,44.93,45.37,44.93,45.33,62867.0,43.1401,43.5625,43.1401,43.5241,62867.0
2021-02-08 09:50:00,45.35,45.43,45.18,45.19,78691.0,43.5433,43.6202,43.3801,43.3897,78691.0
2021-02-08 10:00:00,45.2,45.23,45.06,45.18,37122.0,43.3993,43.4281,43.2649,43.3801,37122.0
2021-02-08 10:10:00,45.18,45.2,45.06,45.07,20618.0,43.3801,43.3993,43.2649,43.2745,20618.0
2021-02-08 10:20:00,45.07,45.1,44.97,45.0,30883.0,43.2745,43.3033,43.1785,43.2073,30883.0
2021-02-08 10:30:00,45.0,45.02,44.86,44.87,30861.0,43.2073,43.2265,43.0729,43.0825,30861.0
2021-02-08 10:40:00,44.86,44.88,44.73,44.79,29404.0,43.0729,43.0921,42.948,43.0057,29404.0
2021-02-08 10:50:00,44.78,44.91,44.7,44.82,34760.0,42.9961,43.1209,42.9192,43.0345,34760.0
2021-02-08 11:00:00,44.83,44.93,44.77,44.84,50915.0,43.0441,43.1401,42.9865,43.0537,50915.0
2021-02-08 11:10:00,44.83,44.87,44.61,44.68,31981.0,43.0441,43.0825,42.8328,42.9,31981.0
2021-02-08 11:20:00,44.67,44.69,44.56,44.61,28243.0,42.8904,42.9096,42.7848,42.8328,28243.0
2021-02-08 11:30:00,44.62,44.66,44.52,44.63,34378.0,42.8424,42.8808,42.7464,42.852,34378.0
2021-02-08 11:40:00,44.61,44.63,44.53,44.61,53314.0,42.8328,42.852,42.756,42.8328,53314.0
2021-02-08 11:50:00,44.63,44.69,44.55,44.62,35475.0,42.852,42.9096,42.7752,42.8424,35475.0
2021-02-08 12:00:00,44.62,44.64,44.59,44.62,20709.0,42.8424,42.8616,42.8136,42.8424,20709.0
2021-02-08 12:10:00,44.62,44.76,44.62,44.74,23354.0,42.8424,42.9768,42.8424,42.9576,23354.0
2021-02-08 12:20:00,44.76,44.9,44.74,44.83,294774.0,42.9768,43.1113,42.9576,43.0441,294774.0
2021-02-08 12:30:00,44.84,44.87,44.8,44.83,67728.0,43.0537,43.0825,43.0153,43.0441,67728.0
2021-02-08 12:40:00,44.83,44.95,44.82,44.94,34751.0,43.0441,43.1593,43.0345,43.1497,34751.0
2021-02-08 12:50:00,44.94,44.97,44.75,44.82,103686.0,43.1497,43.1785,42.9672,43.0345,103686.0
2021-02-08 13:00:00,44.81,44.95,44.75,44.79,55400.0,43.0249,43.1593,42.9672,43.0057,55400.0
2021-02-08 13:10:00,44.79,44.85,44.77,44.82,12707.0,43.0057,43.0633,42.9865,43.0345,12707.0
2021-02-08 13:20:00,44.8,44.83,44.77,44.77,17581.0,43.0153,43.0441,42.9865,42.9865,17581.0
2021-02-08 13:30:00,44.79,44.83,44.75,44.77,17941.0,43.0057,43.0441,42.9672,42.9865,17941.0
2021-02-08 13:40:00,44.77,44.79,44.65,44.68,17408.0,42.9865,43.0057,42.8712,42.9,17408.0
2021-02-08 13:50:00,44.66,44.69,44.63,44.63,17432.0,42.8808,42.9096,42.852,42.852,17432.0
2021-02-08 14:00:00,44.65,44.74,44.61,44.74,17761.0,42.8712,42.9576,42.8328,42.9576,17761.0
2021-02-08 14:10:00,44.71,44.8,44.69,44.79,24956.0,42.9288,43.0153,42.9096,43.0057,24956.0
2021-02-08 14:20:00,44.82,44.97,44.81,44.95,39580.0,43.0345,43.1785,43.0249,43.1593,39580.0
2021-02-08 14:30:00,44.96,45.06,44.95,45.02,31746.0,43.1689,43.2649,43.1593,43.2265,31746.0
2021-02-08 14:40:00,45.03,45.07,45.0,45.0,17082.0,43.2361,43.2745,43.2073,43.2073,17082.0
2021-02-08 14:50:00,45.02,45.08,44.96,45.06,23952.0,43.2265,43.2841,43.1689,43.2649,23952.0
2021-02-08 15:00:00,45.05,45.1,45.02,45.02,36328.0,43.2553,43.3033,43.2265,43.2265,36328.0
2021-02-08 15:10:00,45.02,45.1,45.01,45.09,51556.0,43.2265,43.3033,43.2169,43.2937,51556.0
2021-02-08 15:20:00,45.09,45.17,45.08,45.11,115777.0,43.2937,43.3705,43.2841,43.3129,115777.0
2021-02-08 15:30:00,45.11,45.11,44.96,45.04,65763.0,43.3129,43.3129,43.1689,43.2457,65763.0
2021-02-08 15:40:00,45.03,45.03,44.87,44.9,132662.0,43.2361,43.2361,43.0825,43.1113,132662.0
2021-02-08 15:50:00,44.91,45.27,44.9,45.21,371984.0,43.1209,43.4665,43.1113,43.4089,371984.0
2021-02-09 09:30:00,45.0,45.34,44.8,45.07,142426.0,43.2073,43.5337,43.0153,43.2745,142426.0
2021-02-09 09:40:00,45.07,45.56,44.95,45.56,69620.0,43.2745,43.745,43.1593,43.745,69620.0
2021-02-09 09:50:00,45.56,45.89,45.53,45.81,97722.0,43.745,44.0618,43.7162,43.985,97722.0
2021-02-09 10:00:00,45.83,45.86,45.5,45.74,64722.0,44.0042,44.033,43.6874,43.9178,64722.0
2021-02-09 10:10:00,45.74,45.97,45.63,45.89,79598.0,43.9178,44.1386,43.8122,44.0618,79598.0
2021-02-09 10:20:00,45.89,46.1,45.81,46.1,187995.0,44.0618,44.2635,43.985,44.2635,187995.0
2021-02-09 10:30:00,46.06,46.29,45.99,46.25,104720.0,44.2251,44.4459,44.1578,44.4075,104720.0
2021-02-09 10:40:00,46.23,46.6,46.2,46.59,188987.0,44.3883,44.7435,44.3595,44.7339,188987.0
2021-02-09 10:50:00,46.59,46.78,46.19,46.41,179219.0,44.7339,44.9164,44.3499,44.5611,179219.0
2021-02-09 11:00:00,46.44,46.61,46.23,46.61,156567.0,44.5899,44.7531,44.3883,44.7531,156567.0
2021-02-09 11:10:00,46.61,46.7,46.46,46.66,54047.0,44.7531,44.8396,44.6091,44.8012,54047.0
2021-02-09 11:20:00,46.69,46.8,46.63,46.77,60200.0,44.83,44.9356,44.7724,44.9068,60200.0
2021-02-09 11:30:00,46.78,46.83,46.7,46.72,49381.0,44.9164,44.9644,44.8396,44.8588,49381.0
2021-02-09 11:40:00,46.7,46.99,46.65,46.99,55887.0,44.8396,45.118,44.7916,45.118,55887.0
2021-02-09 11:50:00,46.99,47.22,46.98,47.17,66175.0,45.118,45.3388,45.1084,45.2908,66175.0
2021-02-09 12:00:00,47.16,47.32,47.13,47.22,106374.0,45.2812,45.4349,45.2524,45.3388,106374.0
2021-02-09 12:10:00,47.22,47.22,46.65,46.66,53735.0,45.3388,45.3388,44.7916,44.8012,53735.0
2021-02-09 12:20:00,46.65,46.82,46.51,46.77,69173.0,44.7916,44.9548,44.6571,44.9068,69173.0
2021-02-09 12:30:00,46.77,46.83,46.56,46.64,40026.0,44.9068,44.9644,44.7051,44.782,40026.0
2021-02-09 12:40:00,46.65,46.72,46.58,46.72,42133.0,44.7916,44.8588,44.7243,44.8588,42133.0
2021-02-09 12:50:00,46.72,46.82,46.69,46.76,38034.0,44.8588,44.9548,44.83,44.8972,38034.0
2021-02-09 13:00:00,46.76,46.89,46.59,46.86,72781.0,44.8972,45.022,44.7339,44.9932,72781.0
2021-02-09 13:10:00,46.83,46.96,46.69,46.8,46595.0,44.9644,45.0892,44.83,44.9356,46595.0
2021-02-09 13:20:00,46.78,46.83,46.7,46.73,55376.0,44.9164,44.9644,44.8396,44.8684,55376.0
2021-02-09 13:30:00,46.74,46.77,46.65,46.66,37604.0,44.878,44.9068,44.7916,44.8012,37604.0
2021-02-09 13:40:00,46.65,46.76,46.62,46.74,42380.0,44.7916,44.8972,44.7628,44.878,42380.0
2021-02-09 13:50:00,46.76,46.82,46.67,46.76,51098.0,44.8972,44.9548,44.8108,44.8972,51098.0
2021-02-09 14:00:00,46.74,46.85,46.74,46.76,32282.0,44.878,44.9836,44.878,44.8972,32282.0
2021-02-09 14:10:00,46.76,46.76,46.54,46.61,31146.0,44.8972,44.8972,44.6859,44.7531,31146.0
2021-02-09 14:20:00,46.62,46.63,46.39,46.42,34655.0,44.7628,44.7724,44.5419,44.5707,34655.0
2021-02-09 14:30:00,46.42,46.42,46.29,46.32,28280.0,44.5707,44.5707,44.4459,44.4747,28280.0
2021-02-09 14:40:00,46.32,46.47,46.29,46.45,64553.0,44.4747,44.6187,44.4459,44.5995,64553.0
2021-02-09 14:50:00,46.46,46.61,46.45,46.58,48889.0,44.6091,44.7531,44.5995,44.7243,48889.0
2021-02-09 15:00:00,46.56,46.56,46.48,46.53,57002.0,44.7051,44.7051,44.6283,44.6763,57002.0
2021-02-09 15:10:00,46.53,46.56,46.47,46.5,51586.0,44.6763,44.7051,44.6187,44.6475,51586.0
2021-02-09 15:20:00,46.5,46.55,46.44,46.46,70430.0,44.6475,44.6955,44.5899,44.6091,70430.0
2021-02-09 15:30:00,46.45,46.58,46.44,46.53,78791.0,44.5995,44.7243,44.5899,44.6763,78791.0
2021-02-09 15:40:00,46.52,46.53,46.3,46.38,150733.0,44.6667,44.6763,44.4555,44.5323,150733.0
2021-02-09 15:50:00,46.38,46.57,46.36,46.55,368827.0,44.5323,44.7147,44.5131,44.6955,368827.0
2021-02-10 09:30:00,48.55,49.29,48.12,48.79,369676.0,46.6159,47.3264,46.203,46.8463,369676.0
2021-02-10 09:40:00,48.73,48.74,48.26,48.58,53068.0,46.7887,46.7983,46.3374,46.6447,53068.0
2021-02-10 09:50:00,48.58,48.78,48.47,48.52,106835.0,46.6447,46.8367,46.5391,46.5871,106835.0
2021-02-10 10:00:00,48.55,48.65,48.18,48.5,89516.0,46.6159,46.7119,46.2606,46.5679,89516.0
2021-02-10 10:10:00,48.45,48.62,48.42,48.44,51023.0,46.5198,46.6831,46.491,46.5102,51023.0
2021-02-10 10:20:00,48.43,48.43,47.99,48.11,61879.0,46.5006,46.5006,46.0782,46.1934,61879.0
2021-02-10 10:30:00,48.08,48.29,48.01,48.04,68155.0,46.1646,46.3662,46.0974,46.1262,68155.0
2021-02-10 10:40:00,48.05,48.07,47.6,47.74,53088.0,46.1358,46.155,45.7037,45.8381,53088.0
2021-02-10 10:50:00,47.76,47.96,47.71,47.9,50563.0,45.8573,46.0494,45.8093,45.9918,50563.0
2021-02-10 11:00:00,47.89,48.21,47.85,48.19,29592.0,45.9822,46.2894,45.9437,46.2702,29592.0
2021-02-10 11:10:00,48.2,48.54,48.19,48.51,33735.0,46.2798,46.6063,46.2702,46.5775,33735.0
2021-02-10 11:20:00,48.53,48.53,48.21,48.24,33270.0,46.5967,46.5967,46.2894,46.3182,33270.0
2021-02-10 11:30:00,48.21,48.31,47.97,48.29,62571.0,46.2894,46.3854,46.059,46.3662,62571.0
2021-02-10 11:40:00,48.32,48.41,48.2,48.23,51533.0,46.395,46.4814,46.2798,46.3086,51533.0
2021-02-10 11:50:00,48.25,48.27,48.07,48.13,13617.0,46.3278,46.347,46.155,46.2126,13617.0
2021-02-10 12:00:00,48.09,48.09,47.91,47.95,69196.0,46.1742,46.1742,46.0014,46.0398,69196.0
2021-02-10 12:10:00,47.97,48.16,47.96,48.06,55931.0,46.059,46.2414,46.0494,46.1454,55931.0
2021-02-10 12:20:00,48.06,48.3,47.99,48.3,21502.0,46.1454,46.3758,46.0782,46.3758,21502.0
2021-02-10 12:30:00,48.25,48.33,48.21,48.26,12705.0,46.3278,46.4046,46.2894,46.3374,12705.0
2021-02-10 12:40:00,48.27,48.36,48.2,48.36,20052.0,46.347,46.4334,46.2798,46.4334,20052.0
2021-02-10 12:50:00,48.36,48.63,48.35,48.63,91650.0,46.4334,46.6927,46.4238,46.6927,91650.0
2021-02-10 13:00:00,48.62,48.62,48.46,48.47,36732.0,46.6831,46.6831,46.5294,46.5391,36732.0
2021-02-10 13:10:00,48.46,48.46,48.3,48.31,25671.0,46.5294,46.5294,46.3758,46.3854,25671.0
2021-02-10 13:20:00,48.31,48.36,48.27,48.27,32057.0,46.3854,46.4334,46.347,46.347,32057.0
2021-02-10 13:30:00,48.27,48.3,48.24,48.26,19000.0,46.347,46.3758,46.3182,46.3374,19000.0
2021-02-10 13:40:00,48.26,48.29,48.15,48.19,24047.0,46.3374,46.3662,46.2318,46.2702,24047.0
2021-02-10 13:50:00,48.17,48.22,48.1,48.19,15551.0,46.251,46.299,46.1838,46.2702,15551.0
2021-02-10 14:00:00,48.22,48.24,48.1,48.1,40250.0,46.299,46.3182,46.1838,46.1838,40250.0
2021-02-10 14:10:00,48.12,48.3,48.12,48.23,46008.0,46.203,46.3758,46.203,46.3086,46008.0
2021-02-10 14:20:00,48.24,48.34,48.18,48.29,63411.0,46.3182,46.4142,46.2606,46.3662,63411.0
2021-02-10 14:30:00,48.29,48.35,48.19,48.23,16957.0,46.3662,46.4238,46.2702,46.3086,16957.0
2021-02-10 14:40:00,48.2,48.32,48.2,48.29,18060.0,46.2798,46.395,46.2798,46.3662,18060.0
2021-02-10 14:50:00,48.28,48.32,48.27,48.32,21472.0,46.3566,46.395,46.347,46.395,21472.0
2021-02-10 15:00:00,48.31,48.5,48.31,48.34,70025.0,46.3854,46.5679,46.3854,46.4142,70025.0
2021-02-10 15:10:00,48.32,48.4,48.29,48.36,33371.0,46.395,46.4718,46.3662,46.4334,33371.0
2021-02-10 15:20:00,48.37,48.39,48.24,48.31,49617.0,46.443,46.4622,46.3182,46.3854,49617.0
2021-02-10 15:30:00,48.34,48.38,48.24,48.31,52864.0,46.4142,46.4526,46.3182,46.3854,52864.0
2021-02-10 15:40:00,48.31,48.47,48.3,48.4,83289.0,46.3854,46.5391,46.3758,46.4718,83289.0
2021-02-10 15:50:00,48.39,48.6,48.35,48.56,278030.0,46.4622,46.6639,46.4238,46.6255,278030.0
2021-02-11 09:30:00,48.66,48.8,48.15,48.51,174626.0,46.7215,46.8559,46.2318,46.5775,174626.0
2021-02-11 09:40:00,48.55,48.65,48.4,48.55,78406.0,46.6159,46.7119,46.4718,46.6159,78406.0
2021-02-11 09:50:00,48.56,48.56,48.18,48.25,107884.0,46.6255,46.6255,46.2606,46.3278,107884.0
2021-02-11 10:00:00,48.25,48.32,48.11,48.12,71641.0,46.3278,46.395,46.1934,46.203,71641.0
2021-02-11 10:10:00,48.12,48.54,48.04,48.37,88984.0,46.203,46.6063,46.1262,46.443,88984.0
2021-02-11 10:20:00,48.38,48.62,48.26,48.6,66644.0,46.4526,46.6831,46.3374,46.6639,66644.0
2021-02-11 10:30:00,48.6,48.63,48.43,48.46,147515.0,46.6639,46.6927,46.5006,46.5294,147515.0
2021-02-11 10:40:00,48.46,48.56,48.45,48.56,45886.0,46.5294,46.6255,46.5198,46.6255,45886.0
2021-02-11 10:50:00,48.55,48.62,48.48,48.54,66922.0,46.6159,46.6831,46.5487,46.6063,66922.0
2021-02-11 11:00:00,48.54,48.62,48.52,48.62,37839.0,46.6063,46.6831,46.5871,46.6831,37839.0
2021-02-11 11:10:00,48.62,48.62,48.44,48.59,61310.0,46.6831,46.6831,46.5102,46.6543,61310.0
2021-02-11 11:20:00,48.59,48.69,48.56,48.69,40550.0,46.6543,46.7503,46.6255,46.7503,40550.0
2021-02-11 11:30:00,48.7,48.7,48.64,48.67,53127.0,46.7599,46.7599,46.7023,46.7311,53127.0
2021-02-11 11:40:00,48.68,48.76,48.64,48.73,76411.0,46.7407,46.8175,46.7023,46.7887,76411.0
2021-02-11 11:50:00,48.73,48.74,48.62,48.63,30342.0,46.7887,46.7983,46.6831,46.6927,30342.0
2021-02-11 12:00:00,48.63,48.66,48.57,48.59,35699.0,46.6927,46.7215,46.6351,46.6543,35699.0
2021-02-11 12:10:00,48.59,48.59,48.31,48.33,51866.0,46.6543,46.6543,46.3854,46.4046,51866.0
2021-02-11 12:20:00,48.33,48.39,48.23,48.26,54622.0,46.4046,46.4622,46.3086,46.3374,54622.0
2021-02-11 12:30:00,48.26,48.36,48.25,48.28,41906.0,46.3374,46.4334,46.3278,46.3566,41906.0
2021-02-11 12:40:00,48.27,48.29,48.08,48.17,50252.0,46.347,46.3662,46.1646,46.251,50252.0
2021-02-11 12:50:00,48.16,48.34,48.1,48.34,27532.0,46.2414,46.4142,46.1838,46.4142,27532.0
2021-02-11 13:00:00,48.33,48.34,48.2,48.2,17000.0,46.4046,46.4142,46.2798,46.2798,17000.0
2021-02-11 13:10:00,48.18,48.38,48.16,48.3,15895.0,46.2606,46.4526,46.2414,46.3758,15895.0
2021-02-11 13:20:00,48.32,48.37,48.28,48.32,15430.0,46.395,46.443,46.3566,46.395,15430.0
2021-02-11 13:30:00,48.3,48.36,48.29,48.3,10912.0,46.3758,46.4334,46.3662,46.3758,10912.0
2021-02-11 13:40:00,48.32,48.38,48.26,48.28,40494.0,46.395,46.4526,46.3374,46.3566,40494.0
2021-02-11 13:50:00,48.28,48.32,48.18,48.19,20977.0,46.3566,46.395,46.2606,46.2702,20977.0
2021-02-11 14:00:00,48.19,48.19,48.05,48.08,64054.0,46.2702,46.2702,46.1358,46.1646,64054.0
2021-02-11 14:10:00,48.05,48.12,47.98,48.01,52134.0,46.1358,46.203,46.0686,46.0974,52134.0
2021-02-11 14:20:00,48.01,48.05,47.9,48.05,93169.0,46.0974,46.1358,45.9918,46.1358,93169.0
2021-02-11 14:30:00,48.05,48.05,47.95,47.95,42916.0,46.1358,46.1358,46.0398,46.0398,42916.0
2021-02-11 14:40:00,47.96,48.09,47.95,48.09,26359.0,46.0494,46.1742,46.0398,46.1742,26359.0
2021-02-11 14:50:00,48.08,48.14,48.03,48.09,32887.0,46.1646,46.2222,46.1166,46.1742,32887.0
2021-02-11 15:00:00,48.09,48.1,48.04,48.09,75683.0,46.1742,46.1838,46.1262,46.1742,75683.0
2021-02-11 15:10:00,48.09,48.17,48.07,48.14,28849.0,46.1742,46.251,46.155,46.2222,28849.0
2021-02-11 15:20:00,48.14,48.2,48.0,48.01,106671.0,46.2222,46.2798,46.0878,46.0974,106671.0
2021-02-11 15:30:00,48.04,48.26,48.04,48.21,68944.0,46.1262,46.3374,46.1262,46.2894,68944.0
2021-02-11 15:40:00,48.2,48.28,48.17,48.23,61045.0,46.2798,46.3566,46.251,46.3086,61045.0
2021-02-11 15:50:00,48.22,48.25,48.11,48.19,279118.0,46.299,46.3278,46.1934,46.2702,279118.0
2021-02-12 09:30:00,47.7,48.31,47.7,48.07,45960.0,45.7997,46.3854,45.7997,46.155,45960.0
2021-02-12 09:40:00,48.02,48.12,47.97,48.0,57645.0,46.107,46.203,46.059,46.0878,57645.0
2021-02-12 09:50:00,47.99,48.07,47.94,48.02,97906.0,46.0782,46.155,46.0302,46.107,97906.0
2021-02-12 10:00:00,48.03,48.11,47.96,48.01,36613.0,46.1166,46.1934,46.0494,46.0974,36613.0
2021-02-12 10:10:00,48.0,48.08,47.98,48.02,24469.0,46.0878,46.1646,46.0686,46.107,24469.0
2021-02-12 10:20:00,48.02,48.05,47.94,47.97,35683.0,46.107,46.1358,46.0302,46.059,35683.0
2021-02-12 10:30:00,47.97,48.06,47.95,47.99,79864.0,46.059,46.1454,46.0398,46.0782,79864.0
2021-02-12 10:40:00,48.01,48.12,47.99,48.1,99827.0,46.0974,46.203,46.0782,46.1838,99827.0
2021-02-12 10:50:00,48.08,48.14,48.04,48.1,30139.0,46.1646,46.2222,46.1262,46.1838,30139.0
2021-02-12 11:00:00,48.1,48.29,48.08,48.26,49388.0,46.1838,46.3662,46.1646,46.3374,49388.0
2021-02-12 11:10:00,48.28,48.36,48.26,48.26,29772.0,46.3566,46.4334,46.3374,46.3374,29772.0
2021-02-12 11:20:00,48.28,48.28,48.12,48.22,35728.0,46.3566,46.3566,46.203,46.299,35728.0
2021-02-12 11:30:00,48.22,48.26,48.19,48.24,19409.0,46.299,46.3374,46.2702,46.3182,19409.0
2021-02-12 11:40:00,48.24,48.27,48.17,48.24,18258.0,46.3182,46.347,46.251,46.3182,18258.0
2021-02-12 11:50:00,48.23,48.26,48.17,48.18,17674.0,46.3086,46.3374,46.251,46.2606,17674.0
2021-02-12 12:00:00,48.2,48.25,48.19,48.22,35647.0,46.2798,46.3278,46.2702,46.299,35647.0
2021-02-12 12:10:00,48.23,48.25,48.18,48.19,14232.0,46.3086,46.3278,46.2606,46.2702,14232.0
2021-02-12 12:20:00,48.19,48.19,48.12,48.14,15478.0,46.2702,46.2702,46.203,46.2222,15478.0
2021-02-12 12:30:00,48.14,48.2,48.13,48.19,27901.0,46.2222,46.2798,46.2126,46.2702,27901.0
2021-02-12 12:40:00,48.18,48.24,48.17,48.19,33951.0,46.2606,46.3182,46.251,46.2702,33951.0
2021-02-12 12:50:00,48.2,48.22,48.18,48.2,28553.0,46.2798,46.299,46.2606,46.2798,28553.0
2021-02-12 13:00:00,48.2,48.22,48.19,48.2,24352.0,46.2798,46.299,46.2702,46.2798,24352.0
2021-02-12 13:10:00,48.19,48.21,48.13,48.13,24459.0,46.2702,46.2894,46.2126,46.2126,24459.0
2021-02-12 13:20:00,48.13,48.18,48.08,48.12,38848.0,46.2126,46.2606,46.1646,46.203,38848.0
2021-02-12 13:30:00,48.12,48.16,48.1,48.14,29784.0,46.203,46.2414,46.1838,46.2222,29784.0
2021-02-12 13:40:00,48.15,48.2,48.13,48.18,21735.0,46.2318,46.2798,46.2126,46.2606,21735.0
2021-02-12 13:50:00,48.19,48.21,48.18,48.21,16222.0,46.2702,46.2894,46.2606,46.2894,16222.0
2021-02-12 14:00:00,48.21,48.21,48.14,48.21,48526.0,46.2894,46.2894,46.2222,46.2894,48526.0
2021-02-12 14:10:00,48.19,48.21,48.14,48.14,24923.0,46.2702,46.2894,46.2222,46.2222,24923.0
2021-02-12 14:20:00,48.15,48.16,48.05,48.1,43263.0,46.2318,46.2414,46.1358,46.1838,43263.0
2021-02-12 14:30:00,48.11,48.12,48.05,48.08,25810.0,46.1934,46.203,46.1358,46.1646,25810.0
2021-02-12 14:40:00,48.09,48.09,48.05,48.09,20763.0,46.1742,46.1742,46.1358,46.1742,20763.0
2021-02-12 14:50:00,48.08,48.12,48.06,48.09,27112.0,46.1646,46.203,46.1454,46.1742,27112.0
2021-02-12 15:00:00,48.09,48.11,48.08,48.09,29352.0,46.1742,46.1934,46.1646,46.1742,29352.0
2021-02-12 15:10:00,48.09,48.11,47.99,48.03,35290.0,46.1742,46.1934,46.0782,46.1166,35290.0
2021-02-12 15:20:00,48.04,48.04,47.97,48.0,39533.0,46.1262,46.1262,46.059,46.0878,39533.0
2021-02-12 15:30:00,47.99,48.12,47.97,48.12,70430.0,46.0782,46.203,46.059,46.203,70430.0
2021-02-12 15:40:00,48.12,48.17,48.02,48.02,70119.0,46.203,46.251,46.107,46.107,70119.0
2021-02-12 15:50:00,48.03,48.22,48.01,48.21,244191.0,46.1166,46.299,46.0974,46.2894,244191.0
2021-02-16 09:30:00,48.67,48.67,48.14,48.37,70575.0,46.7311,46.7311,46.2222,46.443,70575.0
2021-02-16 09:40:00,48.39,48.6,48.34,48.39,31460.0,46.4622,46.6639,46.4142,46.4622,31460.0
2021-02-16 09:50:00,48.4,48.54,48.37,48.42,71623.0,46.4718,46.6063,46.443,46.491,71623.0
2021-02-16 10:00:00,48.38,48.48,48.36,48.44,57371.0,46.4526,46.5487,46.4334,46.5102,57371.0
2021-02-16 10:10:00,48.43,48.58,48.39,48.58,42002.0,46.5006,46.6447,46.4622,46.6447,42002.0
2021-02-16 10:20:00,48.58,48.64,48.56,48.63,26531.0,46.6447,46.7023,46.6255,46.6927,26531.0
2021-02-16 10:30:00,48.63,48.63,48.48,48.57,75680.0,46.6927,46.6927,46.5487,46.6351,75680.0
2021-02-16 10:40:00,48.56,48.64,48.51,48.53,22863.0,46.6255,46.7023,46.5775,46.5967,22863.0
2021-02-16 10:50:00,48.52,48.6,48.43,48.52,41935.0,46.5871,46.6639,46.5006,46.5871,41935.0
2021-02-16 11:00:00,48.52,48.62,48.5,48.62,21346.0,46.5871,46.6831,46.5679,46.6831,21346.0
2021-02-16 11:10:00,48.62,48.74,48.62,48.72,20963.0,46.6831,46.7983,46.6831,46.7791,20963.0
2021-02-16 11:20:00,48.73,48.81,48.68,48.72,30360.0,46.7887,46.8655,46.7407,46.7791,30360.0
2021-02-16 11:30:00,48.72,48.77,48.58,48.76,23707.0,46.7791,46.8271,46.6447,46.8175,23707.0
2021-02-16 11:40:00,48.75,48.77,48.6,48.65,25010.0,46.8079,46.8271,46.6639,46.7119,25010.0
2021-02-16 11:50:00,48.65,48.65,48.51,48.54,26746.0,46.7119,46.7119,46.5775,46.6063,26746.0
2021-02-16 12:00:00,48.54,48.73,48.53,48.62,18738.0,46.6063,46.7887,46.5967,46.6831,18738.0
2021-02-16 12:10:00,48.62,48.73,48.61,48.65,28826.0,46.6831,46.7887,46.6735,46.7119,28826.0
2021-02-16 12:20:00,48.64,48.65,48.25,48.5,177437.0,46.7023,46.7119,46.3278,46.5679,177437.0
2021-02-16 12:30:00,48.53,48.56,48.43,48.52,27646.0,46.5967,46.6255,46.5006,46.5871,27646.0
2021-02-16 12:40:00,48.52,48.54,48.42,48.45,23858.0,46.5871,46.6063,46.491,46.5198,23858.0
2021-02-16 12:50:00,48.44,48.49,48.38,48.41,15245.0,46.5102,46.5583,46.4526,46.4814,15245.0
2021-02-16 13:00:00,48.4,48.4,48.32,48.32,35623.0,46.4718,46.4718,46.395,46.395,35623.0
2021-02-16 13:10:00,48.32,48.32,48.22,48.3,31224.0,46.395,46.395,46.299,46.3758,31224.0
2021-02-16 13:20:00,48.29,48.35,48.26,48.27,43726.0,46.3662,46.4238,46.3374,46.347,43726.0
2021-02-16 13:30:00,48.27,48.34,48.26,48.3,30748.0,46.347,46.4142,46.3374,46.3758,30748.0
2021-02-16 13:40:00,48.32,48.35,48.27,48.33,18403.0,46.395,46.4238,46.347,46.4046,18403.0
2021-02-16 13:50:00,48.34,48.34,48.23,48.29,27434.0,46.4142,46.4142,46.3086,46.3662,27434.0
2021-02-16 14:00:00,48.28,48.29,48.18,48.19,30462.0,46.3566,46.3662,46.2606,46.2702,30462.0
2021-02-16 14:10:00,48.19,48.27,48.18,48.23,28016.0,46.2702,46.347,46.2606,46.3086,28016.0
2021-02-16 14:20:00,48.22,48.31,48.21,48.31,51569.0,46.299,46.3854,46.2894,46.3854,51569.0
2021-02-16 14:30:00,48.29,48.31,48.22,48.23,31854.0,46.3662,46.3854,46.299,46.3086,31854.0
2021-02-16 14:40:00,48.23,48.23,48.12,48.16,39162.0,46.3086,46.3086,46.203,46.2414,39162.0
2021-02-16 14:50:00,48.16,48.21,48.09,48.2,105429.0,46.2414,46.2894,46.1742,46.2798,105429.0
2021-02-16 15:00:00,48.2,48.3,48.18,48.27,39564.0,46.2798,46.3758,46.2606,46.347,39564.0
2021-02-16 15:10:00,48.27,48.28,48.19,48.2,38072.0,46.347,46.3566,46.2702,46.2798,38072.0
2021-02-16 15:20:00,48.2,48.24,48.17,48.2,43335.0,46.2798,46.3182,46.251,46.2798,43335.0
2021-02-16 15:30:00,48.2,48.2,48.01,48.02,63370.0,46.2798,46.2798,46.0974,46.107,63370.0
2021-02-16 15:40:00,48.01,48.06,47.96,47.98,100590.0,46.0974,46.1454,46.0494,46.0686,100590.0
2021-02-16 15:50:00,47.99,48.09,47.91,47.95,351036.0,46.0782,46.1742,46.0014,46.0398,351036.0
2021-02-17 09:30:00,47.48,47.77,47.1,47.54,100770.0,45.5885,45.8669,45.2236,45.6461,100770.0
2021-02-17 09:40:00,47.57,47.88,47.52,47.81,27613.0,45.6749,45.9726,45.6269,45.9053,27613.0
2021-02-17 09:50:00,47.82,48.06,47.81,47.86,20542.0,45.9149,46.1454,45.9053,45.9534,20542.0
2021-02-17 10:00:00,47.85,47.98,47.8,47.98,21804.0,45.9437,46.0686,45.8957,46.0686,21804.0
2021-02-17 10:10:00,47.94,48.0,47.78,47.9,25205.0,46.0302,46.0878,45.8765,45.9918,25205.0
2021-02-17 10:20:00,47.9,47.97,47.74,47.77,33381.0,45.9918,46.059,45.8381,45.8669,33381.0
2021-02-17 10:30:00,47.77,47.79,47.7,47.71,30336.0,45.8669,45.8861,45.7997,45.8093,30336.0
2021-02-17 10:40:00,47.73,47.74,47.48,47.56,29657.0,45.8285,45.8381,45.5885,45.6653,29657.0
2021-02-17 10:50:00,47.55,47.58,47.4,47.45,24947.0,45.6557,45.6845,45.5117,45.5597,24947.0
2021-02-17 11:00:00,47.46,47.56,47.42,47.48,33378.0,45.5693,45.6653,45.5309,45.5885,33378.0
2021-02-17 11:10:00,47.44,47.46,47.33,47.34,24133.0,45.5501,45.5693,45.4445,45.4541,24133.0
2021-02-17 11:20:00,47.33,47.53,47.33,47.52,36255.0,45.4445,45.6365,45.4445,45.6269,36255.0
2021-02-17 11:30:00,47.52,47.57,47.46,47.47,24966.0,45.6269,45.6749,45.5693,45.5789,24966.0
2021-02-17 11:40:00,47.48,47.54,47.4,47.49,43105.0,45.5885,45.6461,45.5117,45.5981,43105.0
2021-02-17 11:50:00,47.48,47.64,47.48,47.56,36524.0,45.5885,45.7421,45.5885,45.6653,36524.0
2021-02-17 12:00:00,47.56,47.66,47.52,47.58,92587.0,45.6653,45.7613,45.6269,45.6845,92587.0
2021-02-17 12:10:00,47.57,47.58,47.49,47.5,12986.0,45.6749,45.6845,45.5981,45.6077,12986.0
2021-02-17 12:20:00,47.48,47.58,47.47,47.57,16281.0,45.5885,45.6845,45.5789,45.6749,16281.0
2021-02-17 12:30:00,47.59,47.6,47.45,47.48,20301.0,45.6941,45.7037,45.5597,45.5885,20301.0
2021-02-17 12:40:00,47.5,47.57,47.48,47.51,15423.0,45.6077,45.6749,45.5885,45.6173,15423.0
2021-02-17 12:50:00,47.48,47.56,47.48,47.5,34290.0,45.5885,45.6653,45.5885,45.6077,34290.0
2021-02-17 13:00:00,47.51,47.52,47.39,47.46,17739.0,45.6173,45.6269,45.5021,45.5693,17739.0
2021-02-17 13:10:00,47.46,47.52,47.46,47.48,17206.0,45.5693,45.6269,45.5693,45.5885,17206.0
2021-02-17 13:20:00,47.48,47.55,47.47,47.53,25593.0,45.5885,45.6557,45.5789,45.6365,25593.0
2021-02-17 13:30:00,47.52,47.58,47.52,47.55,13755.0,45.6269,45.6845,45.6269,45.6557,13755.0
2021-02-17 13:40:00,47.56,47.56,47.44,47.44,23167.0,45.6653,45.6653,45.5501,45.5501,23167.0
2021-02-17 13:50:00,47.44,47.56,47.43,47.52,27227.0,45.5501,45.6653,45.5405,45.6269,27227.0
2021-02-17 14:00:00,47.51,47.64,47.51,47.63,13074.0,45.6173,45.7421,45.6173,45.7325,13074.0
2021-02-17 14:10:00,47.64,47.64,47.56,47.58,13744.0,45.7421,45.7421,45.6653,45.6845,13744.0
2021-02-17 14:20:00,47.58,47.59,47.51,47.55,28372.0,45.6845,45.6941,45.6173,45.6557,28372.0
2021-02-17 14:30:00,47.57,47.65,47.57,47.65,13616.0,45.6749,45.7517,45.6749,45.7517,13616.0
2021-02-17 14:40:00,47.64,47.64,47.58,47.59,8816.0,45.7421,45.7421,45.6845,45.6941,8816.0
2021-02-17 14:50:00,47.6,47.62,47.56,47.61,15579.0,45.7037,45.7229,45.6653,45.7133,15579.0
2021-02-17 15:00:00,47.6,47.69,47.59,47.68,17113.0,45.7037,45.7901,45.6941,45.7805,17113.0
2021-02-17 15:10:00,47.68,47.69,47.64,47.65,42813.0,45.7805,45.7901,45.7421,45.7517,42813.0
2021-02-17 15:20:00,47.65,47.71,47.64,47.7,24413.0,45.7517,45.8093,45.7421,45.7997,24413.0
2021-02-17 15:30:00,47.7,47.72,47.6,47.63,72289.0,45.7997,45.8189,45.7037,45.7325,72289.0
2021-02-17 15:40:00,47.63,47.65,47.58,47.64,63546.0,45.7325,45.7517,45.6845,45.7421,63546.0
2021-02-17 15:50:00,47.6,47.7,47.53,47.56,238901.0,45.7037,45.7997,45.6365,45.6653,238901.0
2021-02-18 09:30:00,47.45,47.77,47.3,47.47,94263.0,45.5597,45.8669,45.4157,45.5789,94263.0
2021-02-18 09:40:00,47.44,47.48,47.32,47.43,73516.0,45.5501,45.5885,45.4349,45.5405,73516.0
2021-02-18 09:50:00,47.45,47.6,47.39,47.51,71435.0,45.5597,45.7037,45.5021,45.6173,71435.0
2021-02-18 10:00:00,47.51,47.51,47.22,47.34,50510.0,45.6173,45.6173,45.3388,45.4541,50510.0
2021-02-18 10:10:00,47.32,47.44,47.31,47.39,27069.0,45.4349,45.5501,45.4253,45.5021,27069.0
2021-02-18 10:20:00,47.4,47.45,47.28,47.34,71237.0,45.5117,45.5597,45.3965,45.4541,71237.0
2021-02-18 10:30:00,47.34,47.34,47.22,47.28,54894.0,45.4541,45.4541,45.3388,45.3965,54894.0
2021-02-18 10:40:00,47.29,47.34,47.21,47.29,26332.0,45.4061,45.4541,45.3292,45.4061,26332.0
2021-02-18 10:50:00,47.3,47.4,47.29,47.3,27350.0,45.4157,45.5117,45.4061,45.4157,27350.0
2021-02-18 11:00:00,47.3,47.38,47.29,47.34,26211.0,45.4157,45.4925,45.4061,45.4541,26211.0
2021-02-18 11:10:00,47.35,47.44,47.3,47.38,36516.0,45.4637,45.5501,45.4157,45.4925,36516.0
2021-02-18 11:20:00,47.37,47.42,47.28,47.31,47526.0,45.4829,45.5309,45.3965,45.4253,47526.0
2021-02-18 11:30:00,47.3,47.38,47.29,47.31,38501.0,45.4157,45.4925,45.4061,45.4253,38501.0
2021-02-18 11:40:00,47.31,47.36,47.3,47.34,20715.0,45.4253,45.4733,45.4157,45.4541,20715.0
2021-02-18 11:50:00,47.34,47.37,47.32,47.37,25221.0,45.4541,45.4829,45.4349,45.4829,25221.0
2021-02-18 12:00:00,47.37,47.37,47.24,47.27,18368.0,45.4829,45.4829,45.3581,45.3869,18368.0
2021-02-18 12:10:00,47.27,47.33,47.25,47.27,30281.0,45.3869,45.4445,45.3677,45.3869,30281.0
2021-02-18 12:20:00,47.29,47.35,47.28,47.33,23967.0,45.4061,45.4637,45.3965,45.4445,23967.0
2021-02-18 12:30:00,47.34,47.34,47.25,47.26,20842.0,45.4541,45.4541,45.3677,45.3773,20842.0
2021-02-18 12:40:00,47.26,47.29,47.25,47.26,21045.0,45.3773,45.4061,45.3677,45.3773,21045.0
2021-02-18 12:50:00,47.26,47.26,47.2,47.22,18232.0,45.3773,45.3773,45.3196,45.3388,18232.0
2021-02-18 13:00:00,47.23,47.27,47.22,47.27,18767.0,45.3484,45.3869,45.3388,45.3869,18767.0
2021-02-18 13:10:00,47.27,47.41,47.24,47.41,22218.0,45.3869,45.5213,45.3581,45.5213,22218.0
2021-02-18 13:20:00,47.41,47.55,47.41,47.49,73801.0,45.5213,45.6557,45.5213,45.5981,73801.0
2021-02-18 13:30:00,47.49,47.52,47.46,47.47,19206.0,45.5981,45.6269,45.5693,45.5789,19206.0
2021-02-18 13:40:00,47.47,47.58,47.45,47.58,19886.0,45.5789,45.6845,45.5597,45.6845,19886.0
2021-02-18 13:50:00,47.58,47.62,47.48,47.5,38900.0,45.6845,45.7229,45.5885,45.6077,38900.0
2021-02-18 14:00:00,47.5,47.54,47.49,47.52,14375.0,45.6077,45.6461,45.5981,45.6269,14375.0
2021-02-18 14:10:00,47.52,47.54,47.45,47.48,24606.0,45.6269,45.6461,45.5597,45.5885,24606.0
2021-02-18 14:20:00,47.48,47.5,47.45,47.49,25834.0,45.5885,45.6077,45.5597,45.5981,25834.0
2021-02-18 14:30:00,47.5,47.59,47.48,47.55,38794.0,45.6077,45.6941,45.5885,45.6557,38794.0
2021-02-18 14:40:00,47.55,47.56,47.45,47.46,30151.0,45.6557,45.6653,45.5597,45.5693,30151.0
2021-02-18 14:50:00,47.47,47.47,47.35,47.4,36546.0,45.5789,45.5789,45.4637,45.5117,36546.0
2021-02-18 15:00:00,47.4,47.42,47.37,47.39,29406.0,45.5117,45.5309,45.4829,45.5021,29406.0
2021-02-18 15:10:00,47.39,47.46,47.3,47.31,65092.0,45.5021,45.5693,45.4157,45.4253,65092.0
2021-02-18 15:20:00,47.32,47.38,47.29,47.31,97460.0,45.4349,45.4925,45.4061,45.4253,97460.0
2021-02-18 15:30:00,47.32,47.33,47.23,47.3,68880.0,45.4349,45.4445,45.3484,45.4157,68880.0
2021-02-18 15:40:00,47.29,47.3,47.15,47.19,89888.0,45.4061,45.4157,45.2716,45.31,89888.0
2021-02-18 15:50:00,47.19,47.23,47.08,47.1,274877.0,45.31,45.3484,45.2044,45.2236,274877.0
2021-02-19 09:30:00,47.25,47.53,47.23,47.36,47737.0,45.4986,45.7682,45.4793,45.6045,47737.0
2021-02-19 09:40:00,47.29,47.31,47.11,47.18,29052.0,45.5371,45.5564,45.3638,45.4312,29052.0
2021-02-19 09:50:00,47.16,47.21,47.0,47.05,65964.0,45.4119,45.4601,45.2579,45.306,65964.0
2021-02-19 10:00:00,47.08,47.13,46.88,46.88,49896.0,45.3349,45.3831,45.1423,45.1423,49896.0
2021-02-19 10:10:00,46.88,46.91,46.82,46.84,25570.0,45.1423,45.1712,45.0845,45.1038,25570.0
2021-02-19 10:20:00,46.84,46.97,46.72,46.91,40480.0,45.1038,45.229,44.9883,45.1712,40480.0
2021-02-19 10:30:00,46.92,46.97,46.85,46.89,32753.0,45.1808,45.229,45.1134,45.1519,32753.0
2021-02-19 10:40:00,46.94,46.96,46.78,46.79,32102.0,45.2001,45.2194,45.046,45.0557,32102.0
2021-02-19 10:50:00,46.78,46.8,46.73,46.78,24152.0,45.046,45.0653,44.9979,45.046,24152.0
2021-02-19 11:00:00,46.76,46.78,46.7,46.75,31806.0,45.0268,45.046,44.969,45.0171,31806.0
2021-02-19 11:10:00,46.76,46.83,46.74,46.81,62997.0,45.0268,45.0942,45.0075,45.0749,62997.0
2021-02-19 11:20:00,46.81,46.88,46.8,46.86,25309.0,45.0749,45.1423,45.0653,45.1231,25309.0
2021-02-19 11:30:00,46.86,46.9,46.86,46.87,26503.0,45.1231,45.1616,45.1231,45.1327,26503.0
2021-02-19 11:40:00,46.87,46.98,46.85,46.97,15329.0,45.1327,45.2386,45.1134,45.229,15329.0
2021-02-19 11:50:00,46.97,46.99,46.94,46.97,14767.0,45.229,45.2482,45.2001,45.229,14767.0
2021-02-19 12:00:00,46.97,47.0,46.96,46.99,22200.0,45.229,45.2579,45.2194,45.2482,22200.0
2021-02-19 12:10:00,46.99,46.99,46.88,46.88,12290.0,45.2482,45.2482,45.1423,45.1423,12290.0
2021-02-19 12:20:00,46.87,46.89,46.8,46.84,17106.0,45.1327,45.1519,45.0653,45.1038,17106.0
2021-02-19 12:30:00,46.84,46.86,46.81,46.84,13246.0,45.1038,45.1231,45.0749,45.1038,13246.0
2021-02-19 12:40:00,46.83,46.84,46.79,46.8,23427.0,45.0942,45.1038,45.0557,45.0653,23427.0
2021-02-19 12:50:00,46.8,46.82,46.74,46.81,21770.0,45.0653,45.0845,45.0075,45.0749,21770.0
2021-02-19 13:00:00,46.81,46.84,46.75,46.79,15710.0,45.0749,45.1038,45.0171,45.0557,15710.0
2021-02-19 13:10:00,46.78,46.83,46.78,46.82,57825.0,45.046,45.0942,45.046,45.0845,57825.0
2021-02-19 13:20:00,46.81,46.88,46.78,46.86,64851.0,45.0749,45.1423,45.046,45.1231,64851.0
2021-02-19 13:30:00,46.87,46.87,46.7,46.73,89191.0,45.1327,45.1327,44.969,44.9979,89191.0
2021-02-19 13:40:00,46.73,46.79,46.72,46.77,16339.0,44.9979,45.0557,44.9883,45.0364,16339.0
2021-02-19 13:50:00,46.78,46.86,46.77,46.85,26364.0,45.046,45.1231,45.0364,45.1134,26364.0
2021-02-19 14:00:00,46.85,46.85,46.77,46.77,18598.0,45.1134,45.1134,45.0364,45.0364,18598.0
2021-02-19 14:10:00,46.78,46.84,46.78,46.83,30634.0,45.046,45.1038,45.046,45.0942,30634.0
2021-02-19 14:20:00,46.83,46.83,46.63,46.64,24957.0,45.0942,45.0942,44.9016,44.9112,24957.0
2021-02-19 14:30:00,46.64,46.69,46.64,46.66,28250.0,44.9112,44.9594,44.9112,44.9305,28250.0
2021-02-19 14:40:00,46.65,46.69,46.64,46.69,16067.0,44.9208,44.9594,44.9112,44.9594,16067.0
2021-02-19 14:50:00,46.69,46.74,46.68,46.72,20247.0,44.9594,45.0075,44.9497,44.9883,20247.0
2021-02-19 15:00:00,46.72,46.76,46.71,46.74,20519.0,44.9883,45.0268,44.9786,45.0075,20519.0
2021-02-19 15:10:00,46.74,46.79,46.72,46.77,22381.0,45.0075,45.0557,44.9883,45.0364,22381.0
2021-02-19 15:20:00,46.76,46.77,46.71,46.77,51315.0,45.0268,45.0364,44.9786,45.0364,51315.0
2021-02-19 15:30:00,46.77,46.87,46.75,46.86,51828.0,45.0364,45.1327,45.0171,45.1231,51828.0
2021-02-19 15:40:00,46.87,46.87,46.75,46.79,54162.0,45.1327,45.1327,45.0171,45.0557,54162.0
2021-02-19 15:50:00,46.8,46.84,46.69,46.77,307000.0,45.0653,45.1038,44.9594,45.0364,307000.0
2021-02-22 09:30:00,46.28,46.47,46.1,46.26,56342.0,44.5646,44.7475,44.3912,44.5453,56342.0
2021-02-22 09:40:00,46.23,46.39,46.19,46.25,20791.0,44.5164,44.6705,44.4779,44.5357,20791.0
2021-02-22 09:50:00,46.27,46.39,46.13,46.22,33731.0,44.5549,44.6705,44.4201,44.5068,33731.0
2021-02-22 10:00:00,46.22,46.35,46.15,46.27,45899.0,44.5068,44.632,44.4394,44.5549,45899.0
2021-02-22 10:10:00,46.27,46.4,46.19,46.19,15925.0,44.5549,44.6801,44.4779,44.4779,15925.0
2021-02-22 10:20:00,46.21,46.24,46.17,46.2,17844.0,44.4972,44.526,44.4586,44.4875,17844.0
2021-02-22 10:30:00,46.22,46.26,46.12,46.15,22644.0,44.5068,44.5453,44.4105,44.4394,22644.0
2021-02-22 10:40:00,46.17,46.22,46.12,46.14,20077.0,44.4586,44.5068,44.4105,44.4297,20077.0
2021-02-22 10:50:00,46.14,46.15,46.01,46.03,29007.0,44.4297,44.4394,44.3046,44.3238,29007.0
2021-02-22 11:00:00,46.02,46.02,45.92,45.95,29077.0,44.3142,44.3142,44.2179,44.2468,29077.0
2021-02-22 11:10:00,45.94,46.06,45.89,46.05,123144.0,44.2372,44.3527,44.189,44.3431,123144.0
2021-02-22 11:20:00,46.05,46.15,46.03,46.08,42309.0,44.3431,44.4394,44.3238,44.372,42309.0
2021-02-22 11:30:00,46.07,46.11,46.03,46.06,28570.0,44.3623,44.4009,44.3238,44.3527,28570.0
2021-02-22 11:40:00,46.06,46.06,45.99,46.02,20272.0,44.3527,44.3527,44.2853,44.3142,20272.0
2021-02-22 11:50:00,46.02,46.03,45.97,46.0,20008.0,44.3142,44.3238,44.2661,44.2949,20008.0
2021-02-22 12:00:00,46.0,46.05,45.97,45.99,20745.0,44.2949,44.3431,44.2661,44.2853,20745.0
2021-02-22 12:10:00,45.98,46.01,45.94,45.97,18598.0,44.2757,44.3046,44.2372,44.2661,18598.0
2021-02-22 12:20:00,45.97,46.0,45.94,45.97,15437.0,44.2661,44.2949,44.2372,44.2661,15437.0
2021-02-22 12:30:00,45.97,46.08,45.95,46.05,31786.0,44.2661,44.372,44.2468,44.3431,31786.0
2021-02-22 12:40:00,46.05,46.07,45.99,46.02,155622.0,44.3431,44.3623,44.2853,44.3142,155622.0
2021-02-22 12:50:00,46.03,46.14,45.97,46.14,103021.0,44.3238,44.4297,44.2661,44.4297,103021.0
2021-02-22 13:00:00,46.16,46.17,46.01,46.1,54535.0,44.449,44.4586,44.3046,44.3912,54535.0
2021-02-22 13:10:00,46.09,46.2,46.09,46.16,23946.0,44.3816,44.4875,44.3816,44.449,23946.0
2021-02-22 13:20:00,46.15,46.18,46.09,46.17,48183.0,44.4394,44.4683,44.3816,44.4586,48183.0
2021-02-22 13:30:00,46.16,46.18,46.09,46.11,204940.0,44.449,44.4683,44.3816,44.4009,204940.0
2021-02-22 13:40:00,46.11,46.15,46.05,46.1,48393.0,44.4009,44.4394,44.3431,44.3912,48393.0
2021-02-22 13:50:00,46.09,46.09,45.96,45.98,73741.0,44.3816,44.3816,44.2564,44.2757,73741.0
2021-02-22 14:00:00,45.98,46.03,45.94,45.97,100057.0,44.2757,44.3238,44.2372,44.2661,100057.0
2021-02-22 14:10:00,45.96,45.98,45.87,45.87,76352.0,44.2564,44.2757,44.1698,44.1698,76352.0
2021-02-22 14:20:00,45.88,45.89,45.8,45.84,155631.0,44.1794,44.189,44.1024,44.1409,155631.0
2021-02-22 14:30:00,45.83,45.85,45.62,45.7,183551.0,44.1312,44.1505,43.929,44.0061,183551.0
2021-02-22 14:40:00,45.7,45.7,45.6,45.6,117903.0,44.0061,44.0061,43.9098,43.9098,117903.0
2021-02-22 14:50:00,45.6,45.68,45.6,45.67,40530.0,43.9098,43.9868,43.9098,43.9772,40530.0
2021-02-22 15:00:00,45.67,45.68,45.52,45.53,130701.0,43.9772,43.9868,43.8327,43.8424,130701.0
2021-02-22 15:10:00,45.53,45.55,45.44,45.49,138222.0,43.8424,43.8616,43.7557,43.8038,138222.0
2021-02-22 15:20:00,45.49,45.5,45.39,45.39,111893.0,43.8038,43.8135,43.7075,43.7075,111893.0
2021-02-22 15:30:00,45.39,45.48,45.33,45.48,83595.0,43.7075,43.7942,43.6498,43.7942,83595.0
2021-02-22 15:40:00,45.48,45.62,45.34,45.47,194008.0,43.7942,43.929,43.6594,43.7846,194008.0
2021-02-22 15:50:00,45.47,45.47,45.28,45.35,713254.0,43.7846,43.7846,43.6016,43.669,713254.0
2021-02-23 09:30:00,45.24,45.26,44.52,44.57,76878.0,43.5631,43.5824,42.8698,42.9179,76878.0
2021-02-23 09:40:00,44.57,44.57,44.02,44.09,62297.0,42.9179,42.9179,42.3883,42.4557,62297.0
2021-02-23 09:50:00,44.06,44.1,43.68,43.84,242783.0,42.4268,42.4654,42.0609,42.215,242783.0
2021-02-23 10:00:00,43.83,44.03,43.69,43.94,542056.0,42.2054,42.398,42.0706,42.3113,542056.0
2021-02-23 10:10:00,43.97,44.06,43.74,43.95,297208.0,42.3402,42.4268,42.1187,42.3209,297208.0
2021-02-23 10:20:00,43.95,44.25,43.82,44.15,347194.0,42.3209,42.6098,42.1957,42.5135,347194.0
2021-02-23 10:30:00,44.16,44.31,43.96,44.14,346457.0,42.5231,42.6676,42.3306,42.5039,346457.0
2021-02-23 10:40:00,44.17,44.86,44.17,44.85,117525.0,42.5328,43.1972,42.5328,43.1876,117525.0
2021-02-23 10:50:00,44.86,44.92,44.62,44.76,152769.0,43.1972,43.255,42.9661,43.1009,152769.0
2021-02-23 11:00:00,44.76,44.9,44.66,44.85,112317.0,43.1009,43.2357,43.0046,43.1876,112317.0
2021-02-23 11:10:00,44.84,45.02,44.74,44.84,121758.0,43.1779,43.3513,43.0816,43.1779,121758.0
2021-02-23 11:20:00,44.85,44.92,44.78,44.89,25780.0,43.1876,43.255,43.1202,43.2261,25780.0
2021-02-23 11:30:00,44.91,45.02,44.83,44.88,54486.0,43.2453,43.3513,43.1683,43.2165,54486.0
2021-02-23 11:40:00,44.88,44.92,44.81,44.85,36837.0,43.2165,43.255,43.149,43.1876,36837.0
2021-02-23 11:50:00,44.85,44.95,44.8,44.83,28125.0,43.1876,43.2839,43.1394,43.1683,28125.0
2021-02-23 12:00:00,44.82,44.82,44.69,44.72,28879.0,43.1587,43.1587,43.0335,43.0624,28879.0
2021-02-23 12:10:00,44.72,44.78,44.6,44.78,42375.0,43.0624,43.1202,42.9468,43.1202,42375.0
2021-02-23 12:20:00,44.76,44.83,44.66,44.82,39911.0,43.1009,43.1683,43.0046,43.1587,39911.0
2021-02-23 12:30:00,44.82,44.94,44.75,44.81,34934.0,43.1587,43.2742,43.0913,43.149,34934.0
2021-02-23 12:40:00,44.81,44.85,44.76,44.84,28846.0,43.149,43.1876,43.1009,43.1779,28846.0
2021-02-23 12:50:00,44.84,44.9,44.74,44.76,24063.0,43.1779,43.2357,43.0816,43.1009,24063.0
2021-02-23 13:00:00,44.76,44.87,44.72,44.84,28079.0,43.1009,43.2068,43.0624,43.1779,28079.0
2021-02-23 13:10:00,44.84,44.98,44.83,44.97,27410.0,43.1779,43.3127,43.1683,43.3031,27410.0
2021-02-23 13:20:00,44.96,45.07,44.95,45.05,85768.0,43.2935,43.3994,43.2839,43.3802,85768.0
2021-02-23 13:30:00,45.04,45.13,44.96,45.11,278374.0,43.3705,43.4572,43.2935,43.4379,278374.0
2021-02-23 13:40:00,45.1,45.1,44.95,45.01,24304.0,43.4283,43.4283,43.2839,43.3416,24304.0
2021-02-23 13:50:00,45.0,45.22,44.98,45.19,131150.0,43.332,43.5439,43.3127,43.515,131150.0
2021-02-23 14:00:00,45.16,45.23,45.14,45.19,30187.0,43.4861,43.5535,43.4668,43.515,30187.0
2021-02-23 14:10:00,45.18,45.23,45.14,45.21,23774.0,43.5053,43.5535,43.4668,43.5342,23774.0
2021-02-23 14:20:00,45.23,45.24,45.05,45.07,112897.0,43.5535,43.5631,43.3802,43.3994,112897.0
2021-02-23 14:30:00,45.08,45.14,45.01,45.05,33397.0,43.409,43.4668,43.3416,43.3802,33397.0
2021-02-23 14:40:00,45.07,45.18,45.07,45.16,35624.0,43.3994,43.5053,43.3994,43.4861,35624.0
2021-02-23 14:50:00,45.17,45.3,45.15,45.19,46847.0,43.4957,43.6209,43.4764,43.515,46847.0
2021-02-23 15:00:00,45.2,45.25,45.15,45.25,154514.0,43.5246,43.5727,43.4764,43.5727,154514.0
2021-02-23 15:10:00,45.25,45.29,45.16,45.24,109910.0,43.5727,43.6113,43.4861,43.5631,109910.0
2021-02-23 15:20:00,45.25,45.32,45.16,45.21,235775.0,43.5727,43.6401,43.4861,43.5342,235775.0
2021-02-23 15:30:00,45.23,45.3,45.13,45.27,74930.0,43.5535,43.6209,43.4572,43.592,74930.0
2021-02-23 15:40:00,45.27,45.32,45.18,45.19,119946.0,43.592,43.6401,43.5053,43.515,119946.0
2021-02-23 15:50:00,45.21,45.27,45.08,45.12,398440.0,43.5342,43.592,43.409,43.4476,398440.0
2021-02-24 09:30:00,45.0,45.29,44.69,44.91,97061.0,43.332,43.6113,43.0335,43.2453,97061.0
2021-02-24 09:40:00,44.94,45.0,44.66,44.74,45750.0,43.2742,43.332,43.0046,43.0816,45750.0
2021-02-24 09:50:00,44.69,44.97,44.57,44.93,59210.0,43.0335,43.3031,42.9179,43.2646,59210.0
2021-02-24 10:00:00,44.91,45.0,44.57,44.59,49581.0,43.2453,43.332,42.9179,42.9372,49581.0
2021-02-24 10:10:00,44.62,44.79,44.61,44.77,18691.0,42.9661,43.1298,42.9565,43.1105,18691.0
2021-02-24 10:20:00,44.76,44.78,44.64,44.66,24109.0,43.1009,43.1202,42.9853,43.0046,24109.0
2021-02-24 10:30:00,44.67,44.83,44.63,44.73,25980.0,43.0142,43.1683,42.9757,43.072,25980.0
2021-02-24 10:40:00,44.75,44.79,44.66,44.7,26236.0,43.0913,43.1298,43.0046,43.0431,26236.0
2021-02-24 10:50:00,44.72,44.87,44.66,44.87,23114.0,43.0624,43.2068,43.0046,43.2068,23114.0
2021-02-24 11:00:00,44.85,45.05,44.83,44.96,137717.0,43.1876,43.3802,43.1683,43.2935,137717.0
2021-02-24 11:10:00,44.96,45.09,44.96,45.06,19493.0,43.2935,43.4187,43.2935,43.3898,19493.0
2021-02-24 11:20:00,45.06,45.16,45.05,45.11,19787.0,43.3898,43.4861,43.3802,43.4379,19787.0
2021-02-24 11:30:00,45.12,45.18,45.1,45.14,29897.0,43.4476,43.5053,43.4283,43.4668,29897.0
2021-02-24 11:40:00,45.12,45.2,45.01,45.19,18191.0,43.4476,43.5246,43.3416,43.515,18191.0
2021-02-24 11:50:00,45.19,45.31,45.15,45.19,71516.0,43.515,43.6305,43.4764,43.515,71516.0
2021-02-24 12:00:00,45.21,45.29,45.2,45.29,21946.0,43.5342,43.6113,43.5246,43.6113,21946.0
2021-02-24 12:10:00,45.29,45.31,45.24,45.26,24914.0,43.6113,43.6305,43.5631,43.5824,24914.0
2021-02-24 12:20:00,45.24,45.33,45.21,45.3,23410.0,43.5631,43.6498,43.5342,43.6209,23410.0
2021-02-24 12:30:00,45.31,45.35,45.31,45.34,16093.0,43.6305,43.669,43.6305,43.6594,16093.0
2021-02-24 12:40:00,45.35,45.43,45.29,45.3,26624.0,43.669,43.7461,43.6113,43.6209,26624.0
2021-02-24 12:50:00,45.3,45.33,45.27,45.29,13273.0,43.6209,43.6498,43.592,43.6113,13273.0
2021-02-24 13:00:00,45.29,45.35,45.21,45.34,63892.0,43.6113,43.669,43.5342,43.6594,63892.0
2021-02-24 13:10:00,45.34,45.42,45.34,45.39,35231.0,43.6594,43.7364,43.6594,43.7075,35231.0
2021-02-24 13:20:00,45.38,45.46,45.34,45.4,21924.0,43.6979,43.775,43.6594,43.7172,21924.0
2021-02-24 13:30:00,45.43,45.52,45.42,45.51,18618.0,43.7461,43.8327,43.7364,43.8231,18618.0
2021-02-24 13:40:00,45.51,45.52,45.48,45.5,20947.0,43.8231,43.8327,43.7942,43.8135,20947.0
2021-02-24 13:50:00,45.49,45.53,45.46,45.47,18787.0,43.8038,43.8424,43.775,43.7846,18787.0
2021-02-24 14:00:00,45.48,45.52,45.42,45.47,17650.0,43.7942,43.8327,43.7364,43.7846,17650.0
2021-02-24 14:10:00,45.47,45.48,45.37,45.46,20662.0,43.7846,43.7942,43.6883,43.775,20662.0
2021-02-24 14:20:00,45.46,45.57,45.46,45.56,22675.0,43.775,43.8809,43.775,43.8712,22675.0
2021-02-24 14:30:00,45.56,45.6,45.52,45.52,28124.0,43.8712,43.9098,43.8327,43.8327,28124.0
2021-02-24 14:40:00,45.52,45.55,45.36,45.36,33721.0,43.8327,43.8616,43.6787,43.6787,33721.0
2021-02-24 14:50:00,45.37,45.38,45.29,45.37,35791.0,43.6883,43.6979,43.6113,43.6883,35791.0
2021-02-24 15:00:00,45.38,45.43,45.28,45.34,31373.0,43.6979,43.7461,43.6016,43.6594,31373.0
2021-02-24 15:10:00,45.34,45.34,45.3,45.31,29211.0,43.6594,43.6594,43.6209,43.6305,29211.0
2021-02-24 15:20:00,45.31,45.44,45.3,45.41,44812.0,43.6305,43.7557,43.6209,43.7268,44812.0
2021-02-24 15:30:00,45.4,45.48,45.38,45.47,129251.0,43.7172,43.7942,43.6979,43.7846,129251.0
2021-02-24 15:40:00,45.46,45.47,45.38,45.45,182934.0,43.775,43.7846,43.6979,43.7653,182934.0
2021-02-24 15:50:00,45.44,45.5,45.41,45.44,255159.0,43.7557,43.8135,43.7268,43.7557,255159.0
2021-02-25 09:30:00,45.25,45.6,45.1,45.17,240531.0,43.5727,43.9098,43.4283,43.4957,240531.0
2021-02-25 09:40:00,45.19,45.49,45.19,45.38,25291.0,43.515,43.8038,43.515,43.6979,25291.0
2021-02-25 09:50:00,45.36,45.53,45.21,45.4,143189.0,43.6787,43.8424,43.5342,43.7172,143189.0
2021-02-25 10:00:00,45.4,45.4,45.0,45.19,35882.0,43.7172,43.7172,43.332,43.515,35882.0
2021-02-25 10:10:00,45.19,45.21,45.06,45.11,31028.0,43.515,43.5342,43.3898,43.4379,31028.0
2021-02-25 10:20:00,45.12,45.23,44.87,44.94,60308.0,43.4476,43.5535,43.2068,43.2742,60308.0
2021-02-25 10:30:00,44.94,45.03,44.61,44.72,137148.0,43.2742,43.3609,42.9565,43.0624,137148.0
2021-02-25 10:40:00,44.7,44.83,44.7,44.75,34316.0,43.0431,43.1683,43.0431,43.0913,34316.0
2021-02-25 10:50:00,44.74,44.87,44.63,44.84,23451.0,43.0816,43.2068,42.9757,43.1779,23451.0
2021-02-25 11:00:00,44.87,44.95,44.78,44.87,30142.0,43.2068,43.2839,43.1202,43.2068,30142.0
2021-02-25 11:10:00,44.85,44.9,44.79,44.89,15332.0,43.1876,43.2357,43.1298,43.2261,15332.0
2021-02-25 11:20:00,44.89,44.93,44.79,44.84,26687.0,43.2261,43.2646,43.1298,43.1779,26687.0
2021-02-25 11:30:00,44.83,44.94,44.82,44.92,101743.0,43.1683,43.2742,43.1587,43.255,101743.0
2021-02-25 11:40:00,44.94,44.96,44.69,44.76,110563.0,43.2742,43.2935,43.0335,43.1009,110563.0
2021-02-25 11:50:00,44.76,44.9,44.76,44.88,77807.0,43.1009,43.2357,43.1009,43.2165,77807.0
2021-02-25 12:00:00,44.87,44.89,44.68,44.72,130425.0,43.2068,43.2261,43.0239,43.0624,130425.0
2021-02-25 12:10:00,44.7,44.7,44.5,44.51,34531.0,43.0431,43.0431,42.8505,42.8602,34531.0
2021-02-25 12:20:00,44.52,44.52,44.41,44.49,16888.0,42.8698,42.8698,42.7639,42.8409,16888.0
2021-02-25 12:30:00,44.46,44.54,44.44,44.54,21095.0,42.812,42.8891,42.7928,42.8891,21095.0
2021-02-25 12:40:00,44.54,44.56,44.4,44.53,23654.0,42.8891,42.9083,42.7542,42.8794,23654.0
2021-02-25 12:50:00,44.52,44.55,44.29,44.35,35893.0,42.8698,42.8987,42.6483,42.7061,35893.0
2021-02-25 13:00:00,44.34,44.44,44.19,44.35,45821.0,42.6965,42.7928,42.552,42.7061,45821.0
2021-02-25 13:10:00,44.36,44.43,44.24,44.39,28480.0,42.7157,42.7831,42.6002,42.7446,28480.0
2021-02-25 13:20:00,44.39,44.51,44.39,44.49,28008.0,42.7446,42.8602,42.7446,42.8409,28008.0
2021-02-25 13:30:00,44.47,44.49,44.29,44.39,24215.0,42.8217,42.8409,42.6483,42.7446,24215.0
2021-02-25 13:40:00,44.38,44.54,44.34,44.54,23747.0,42.735,42.8891,42.6965,42.8891,23747.0
2021-02-25 13:50:00,44.54,44.54,44.29,44.42,26175.0,42.8891,42.8891,42.6483,42.7735,26175.0
2021-02-25 14:00:00,44.41,44.64,44.4,44.64,42501.0,42.7639,42.9853,42.7542,42.9853,42501.0
2021-02-25 14:10:00,44.64,44.73,44.6,44.73,39481.0,42.9853,43.072,42.9468,43.072,39481.0
2021-02-25 14:20:00,44.73,44.83,44.72,44.77,51540.0,43.072,43.1683,43.0624,43.1105,51540.0
2021-02-25 14:30:00,44.76,44.85,44.7,44.78,52101.0,43.1009,43.1876,43.0431,43.1202,52101.0
2021-02-25 14:40:00,44.78,44.88,44.77,44.83,62339.0,43.1202,43.2165,43.1105,43.1683,62339.0
2021-02-25 14:50:00,44.84,44.87,44.78,44.82,63598.0,43.1779,43.2068,43.1202,43.1587,63598.0
2021-02-25 15:00:00,44.81,44.87,44.61,44.69,51470.0,43.149,43.2068,42.9565,43.0335,51470.0
2021-02-25 15:10:00,44.69,44.81,44.68,44.74,109414.0,43.0335,43.149,43.0239,43.0816,109414.0
2021-02-25 15:20:00,44.75,44.9,44.75,44.78,145305.0,43.0913,43.2357,43.0913,43.1202,145305.0
2021-02-25 15:30:00,44.77,44.89,44.59,44.61,197908.0,43.1105,43.2261,42.9372,42.9565,197908.0
2021-02-25 15:40:00,44.62,44.9,44.58,44.81,207947.0,42.9661,43.2357,42.9276,43.149,207947.0
2021-02-25 15:50:00,44.8,44.96,44.74,44.95,670813.0,43.1394,43.2935,43.0816,43.2839,670813.0
2021-02-26 09:30:00,45.0,45.24,44.93,45.23,161318.0,43.332,43.5631,43.2646,43.5535,161318.0
2021-02-26 09:40:00,45.24,45.52,45.22,45.32,42737.0,43.5631,43.8327,43.5439,43.6401,42737.0
2021-02-26 09:50:00,45.31,45.32,45.1,45.15,44052.0,43.6305,43.6401,43.4283,43.4764,44052.0
2021-02-26 10:00:00,45.17,45.2,44.94,44.99,76807.0,43.4957,43.5246,43.2742,43.3224,76807.0
2021-02-26 10:10:00,44.99,45.0,44.67,44.83,62294.0,43.3224,43.332,43.0142,43.1683,62294.0
2021-02-26 10:20:00,44.86,44.93,44.54,44.54,57808.0,43.1972,43.2646,42.8891,42.8891,57808.0
2021-02-26 10:30:00,44.61,44.75,44.36,44.73,85850.0,42.9565,43.0913,42.7157,43.072,85850.0
2021-02-26 10:40:00,44.72,44.87,44.64,44.82,46673.0,43.0624,43.2068,42.9853,43.1587,46673.0
2021-02-26 10:50:00,44.8,44.95,44.73,44.9,43626.0,43.1394,43.2839,43.072,43.2357,43626.0
2021-02-26 11:00:00,44.93,45.19,44.87,45.15,33347.0,43.2646,43.515,43.2068,43.4764,33347.0
2021-02-26 11:10:00,45.16,45.2,44.99,45.01,58892.0,43.4861,43.5246,43.3224,43.3416,58892.0
2021-02-26 11:20:00,45.03,45.13,44.95,44.99,54707.0,43.3609,43.4572,43.2839,43.3224,54707.0
2021-02-26 11:30:00,44.98,45.25,44.98,45.2,37804.0,43.3127,43.5727,43.3127,43.5246,37804.0
2021-02-26 11:40:00,45.2,45.3,45.1,45.3,118117.0,43.5246,43.6209,43.4283,43.6209,118117.0
2021-02-26 11:50:00,45.29,45.34,45.17,45.32,46913.0,43.6113,43.6594,43.4957,43.6401,46913.0
2021-02-26 12:00:00,45.33,45.46,45.29,45.46,18740.0,43.6498,43.775,43.6113,43.775,18740.0
2021-02-26 12:10:00,45.49,45.65,45.46,45.65,55771.0,43.8038,43.9579,43.775,43.9579,55771.0
2021-02-26 12:20:00,45.68,45.75,45.61,45.75,82232.0,43.9868,44.0542,43.9194,44.0542,82232.0
2021-02-26 12:30:00,45.75,45.87,45.74,45.82,58456.0,44.0542,44.1698,44.0446,44.1216,58456.0
2021-02-26 12:40:00,45.82,45.94,45.78,45.83,170058.0,44.1216,44.2372,44.0831,44.1312,170058.0
2021-02-26 12:50:00,45.83,45.92,45.58,45.6,82380.0,44.1312,44.2179,43.8905,43.9098,82380.0
2021-02-26 13:00:00,45.6,45.62,45.49,45.6,47942.0,43.9098,43.929,43.8038,43.9098,47942.0
2021-02-26 13:10:00,45.58,45.71,45.54,45.69,57290.0,43.8905,44.0157,43.852,43.9964,57290.0
2021-02-26 13:20:00,45.69,45.9,45.69,45.76,98882.0,43.9964,44.1986,43.9964,44.0638,98882.0
2021-02-26 13:30:00,45.76,45.79,45.52,45.53,52036.0,44.0638,44.0927,43.8327,43.8424,52036.0
2021-02-26 13:40:00,45.52,45.76,45.52,45.65,50750.0,43.8327,44.0638,43.8327,43.9579,50750.0
2021-02-26 13:50:00,45.64,45.74,45.57,45.71,80190.0,43.9483,44.0446,43.8809,44.0157,80190.0
2021-02-26 14:00:00,45.71,45.81,45.65,45.73,58039.0,44.0157,44.112,43.9579,44.0349,58039.0
2021-02-26 14:10:00,45.7,45.71,45.49,45.49,54770.0,44.0061,44.0157,43.8038,43.8038,54770.0
2021-02-26 14:20:00,45.5,45.76,45.47,45.71,74313.0,43.8135,44.0638,43.7846,44.0157,74313.0
2021-02-26 14:30:00,45.74,45.83,45.68,45.8,64509.0,44.0446,44.1312,43.9868,44.1024,64509.0
2021-02-26 14:40:00,45.78,45.86,45.7,45.82,43505.0,44.0831,44.1601,44.0061,44.1216,43505.0
2021-02-26 14:50:00,45.82,45.87,45.76,45.81,47195.0,44.1216,44.1698,44.0638,44.112,47195.0
2021-02-26 15:00:00,45.8,45.99,45.78,45.98,66649.0,44.1024,44.2853,44.0831,44.2757,66649.0
2021-02-26 15:10:00,45.99,45.99,45.89,45.9,131513.0,44.2853,44.2853,44.189,44.1986,131513.0
2021-02-26 15:20:00,45.91,45.94,45.64,45.66,32991.0,44.2083,44.2372,43.9483,43.9675,32991.0
2021-02-26 15:30:00,45.66,45.74,45.64,45.72,85940.0,43.9675,44.0446,43.9483,44.0253,85940.0
2021-02-26 15:40:00,45.73,45.93,45.68,45.91,146860.0,44.0349,44.2275,43.9868,44.2083,146860.0
2021-02-26 15:50:00,45.91,45.92,45.54,45.56,672780.0,44.2083,44.2179,43.852,43.8712,672780.0
2021-03-01 09:30:00,46.0,46.29,45.9,46.14,186332.0,44.2949,44.5742,44.1986,44.4297,186332.0
2021-03-01 09:40:00,46.21,46.22,45.88,45.88,150832.0,44.4972,44.5068,44.1794,44.1794,150832.0
2021-03-01 09:50:00,45.91,46.2,45.85,46.15,88052.0,44.2083,44.4875,44.1505,44.4394,88052.0
2021-03-01 10:00:00,46.17,46.42,46.04,46.21,172198.0,44.4586,44.6994,44.3335,44.4972,172198.0
2021-03-01 10:10:00,46.21,46.21,46.03,46.1,81001.0,44.4972,44.4972,44.3238,44.3912,81001.0
2021-03-01 10:20:00,46.1,46.23,46.06,46.12,139848.0,44.3912,44.5164,44.3527,44.4105,139848.0
2021-03-01 10:30:00,46.12,46.38,46.12,46.36,40422.0,44.4105,44.6609,44.4105,44.6416,40422.0
2021-03-01 10:40:00,46.38,46.47,46.26,46.33,45334.0,44.6609,44.7475,44.5453,44.6127,45334.0
2021-03-01 10:50:00,46.33,46.35,46.22,46.25,38587.0,44.6127,44.632,44.5068,44.5357,38587.0
2021-03-01 11:00:00,46.27,46.33,46.22,46.29,42020.0,44.5549,44.6127,44.5068,44.5742,42020.0
2021-03-01 11:10:00,46.28,46.36,46.25,46.34,30094.0,44.5646,44.6416,44.5357,44.6223,30094.0
2021-03-01 11:20:00,46.34,46.42,46.31,46.35,31536.0,44.6223,44.6994,44.5934,44.632,31536.0
2021-03-01 11:30:00,46.36,46.38,46.2,46.24,44087.0,44.6416,44.6609,44.4875,44.526,44087.0
2021-03-01 11:40:00,46.23,46.34,46.21,46.25,60182.0,44.5164,44.6223,44.4972,44.5357,60182.0
2021-03-01 11:50:00,46.25,46.29,46.21,46.25,29710.0,44.5357,44.5742,44.4972,44.5357,29710.0
2021-03-01 12:00:00,46.25,46.29,46.21,46.24,35038.0,44.5357,44.5742,44.4972,44.526,35038.0
2021-03-01 12:10:00,46.24,46.32,46.19,46.25,42068.0,44.526,44.6031,44.4779,44.5357,42068.0
2021-03-01 12:20:00,46.25,46.25,46.21,46.24,34424.0,44.5357,44.5357,44.4972,44.526,34424.0
2021-03-01 12:30:00,46.24,46.37,46.24,46.31,36082.0,44.526,44.6512,44.526,44.5934,36082.0
2021-03-01 12:40:00,46.29,46.37,46.23,46.34,55454.0,44.5742,44.6512,44.5164,44.6223,55454.0
2021-03-01 12:50:00,46.34,46.41,46.27,46.35,26563.0,44.6223,44.6897,44.5549,44.632,26563.0
2021-03-01 13:00:00,46.37,46.39,46.33,46.36,21054.0,44.6512,44.6705,44.6127,44.6416,21054.0
2021-03-01 13:10:00,46.35,46.36,46.22,46.25,40513.0,44.632,44.6416,44.5068,44.5357,40513.0
2021-03-01 13:20:00,46.25,46.27,46.21,46.25,35773.0,44.5357,44.5549,44.4972,44.5357,35773.0
2021-03-01 13:30:00,46.25,46.33,46.22,46.31,103702.0,44.5357,44.6127,44.5068,44.5934,103702.0
2021-03-01 13:40:00,46.3,46.35,46.24,46.27,52854.0,44.5838,44.632,44.526,44.5549,52854.0
2021-03-01 13:50:00,46.26,46.3,46.21,46.21,71385.0,44.5453,44.5838,44.4972,44.4972,71385.0
2021-03-01 14:00:00,46.23,46.29,46.21,46.22,82481.0,44.5164,44.5742,44.4972,44.5068,82481.0
2021-03-01 14:10:00,46.24,46.25,46.09,46.11,103071.0,44.526,44.5357,44.3816,44.4009,103071.0
2021-03-01 14:20:00,46.11,46.15,46.06,46.15,132677.0,44.4009,44.4394,44.3527,44.4394,132677.0
2021-03-01 14:30:00,46.15,46.24,46.08,46.11,70490.0,44.4394,44.526,44.372,44.4009,70490.0
2021-03-01 14:40:00,46.11,46.17,46.1,46.1,37452.0,44.4009,44.4586,44.3912,44.3912,37452.0
2021-03-01 14:50:00,46.1,46.16,46.02,46.02,68626.0,44.3912,44.449,44.3142,44.3142,68626.0
2021-03-01 15:00:00,46.04,46.23,46.03,46.19,27596.0,44.3335,44.5164,44.3238,44.4779,27596.0
2021-03-01 15:10:00,46.19,46.24,46.16,46.21,46521.0,44.4779,44.526,44.449,44.4972,46521.0
2021-03-01 15:20:00,46.22,46.3,46.21,46.28,129004.0,44.5068,44.5838,44.4972,44.5646,129004.0
2021-03-01 15:30:00,46.3,46.34,46.24,46.28,91104.0,44.5838,44.6223,44.526,44.5646,91104.0
2021-03-01 15:40:00,46.28,46.36,46.27,46.28,93702.0,44.5646,44.6416,44.5549,44.5646,93702.0
2021-03-01 15:50:00,46.27,46.33,46.16,46.3,431214.0,44.5549,44.6127,44.449,44.5838,431214.0
2021-03-02 09:30:00,46.11,46.45,46.07,46.1,44390.0,44.4009,44.7283,44.3623,44.3912,44390.0
2021-03-02 09:40:00,46.1,46.27,46.03,46.09,11773.0,44.3912,44.5549,44.3238,44.3816,11773.0
2021-03-02 09:50:00,46.09,46.29,46.02,46.25,20310.0,44.3816,44.5742,44.3142,44.5357,20310.0
2021-03-02 10:00:00,46.22,46.34,46.21,46.31,31358.0,44.5068,44.6223,44.4972,44.5934,31358.0
2021-03-02 10:10:00,46.33,46.33,46.14,46.24,13328.0,44.6127,44.6127,44.4297,44.526,13328.0
2021-03-02 10:20:00,46.26,46.29,46.02,46.02,23353.0,44.5453,44.5742,44.3142,44.3142,23353.0
2021-03-02 10:30:00,46.02,46.19,45.98,46.07,23552.0,44.3142,44.4779,44.2757,44.3623,23552.0
2021-03-02 10:40:00,46.09,46.1,45.93,46.05,26407.0,44.3816,44.3912,44.2275,44.3431,26407.0
2021-03-02 10:50:00,46.06,46.21,46.05,46.07,69010.0,44.3527,44.4972,44.3431,44.3623,69010.0
2021-03-02 11:00:00,46.07,46.14,45.94,45.99,12270.0,44.3623,44.4297,44.2372,44.2853,12270.0
2021-03-02 11:10:00,46.0,46.01,45.83,45.85,23122.0,44.2949,44.3046,44.1312,44.1505,23122.0
2021-03-02 11:20:00,45.83,46.02,45.83,46.02,73736.0,44.1312,44.3142,44.1312,44.3142,73736.0
2021-03-02 11:30:00,46.03,46.03,45.95,46.0,36613.0,44.3238,44.3238,44.2468,44.2949,36613.0
2021-03-02 11:40:00,45.96,46.04,45.9,46.02,19123.0,44.2564,44.3335,44.1986,44.3142,19123.0
2021-03-02 11:50:00,46.04,46.12,46.02,46.12,14441.0,44.3335,44.4105,44.3142,44.4105,14441.0
2021-03-02 12:00:00,46.09,46.09,45.86,46.01,186764.0,44.3816,44.3816,44.1601,44.3046,186764.0
2021-03-02 12:10:00,46.02,46.11,46.01,46.09,25642.0,44.3142,44.4009,44.3046,44.3816,25642.0
2021-03-02 12:20:00,46.1,46.12,46.05,46.09,13037.0,44.3912,44.4105,44.3431,44.3816,13037.0
2021-03-02 12:30:00,46.09,46.13,46.03,46.12,104199.0,44.3816,44.4201,44.3238,44.4105,104199.0
2021-03-02 12:40:00,46.13,46.17,46.03,46.05,107997.0,44.4201,44.4586,44.3238,44.3431,107997.0
2021-03-02 12:50:00,46.06,46.22,46.03,46.21,171887.0,44.3527,44.5068,44.3238,44.4972,171887.0
2021-03-02 13:00:00,46.24,46.38,46.22,46.3,146382.0,44.526,44.6609,44.5068,44.5838,146382.0
2021-03-02 13:10:00,46.3,46.33,46.21,46.26,27226.0,44.5838,44.6127,44.4972,44.5453,27226.0
2021-03-02 13:20:00,46.26,46.29,46.21,46.28,23997.0,44.5453,44.5742,44.4972,44.5646,23997.0
2021-03-02 13:30:00,46.29,46.4,46.28,46.3,35341.0,44.5742,44.6801,44.5646,44.5838,35341.0
2021-03-02 13:40:00,46.3,46.36,46.25,46.32,42245.0,44.5838,44.6416,44.5357,44.6031,42245.0
2021-03-02 13:50:00,46.32,46.39,46.28,46.36,23819.0,44.6031,44.6705,44.5646,44.6416,23819.0
2021-03-02 14:00:00,46.37,46.4,46.25,46.26,30692.0,44.6512,44.6801,44.5357,44.5453,30692.0
2021-03-02 14:10:00,46.25,46.32,46.23,46.26,53560.0,44.5357,44.6031,44.5164,44.5453,53560.0
2021-03-02 14:20:00,46.25,46.41,46.22,46.29,104300.0,44.5357,44.6897,44.5068,44.5742,104300.0
2021-03-02 14:30:00,46.29,46.33,46.23,46.28,25192.0,44.5742,44.6127,44.5164,44.5646,25192.0
2021-03-02 14:40:00,46.3,46.41,46.25,46.39,63721.0,44.5838,44.6897,44.5357,44.6705,63721.0
2021-03-02 14:50:00,46.39,46.54,46.31,46.51,137371.0,44.6705,44.8149,44.5934,44.786,137371.0
2021-03-02 15:00:00,46.51,46.57,46.47,46.48,89717.0,44.786,44.8438,44.7475,44.7571,89717.0
2021-03-02 15:10:00,46.48,46.51,46.34,46.39,44284.0,44.7571,44.786,44.6223,44.6705,44284.0
2021-03-02 15:20:00,46.39,46.46,46.36,46.42,43152.0,44.6705,44.7379,44.6416,44.6994,43152.0
2021-03-02 15:30:00,46.42,46.52,46.39,46.47,70117.0,44.6994,44.7957,44.6705,44.7475,70117.0
2021-03-02 15:40:00,46.47,46.5,46.38,46.46,74036.0,44.7475,44.7764,44.6609,44.7379,74036.0
2021-03-02 15:50:00,46.47,46.48,46.32,46.45,300266.0,44.7475,44.7571,44.6031,44.7283,300266.0
2021-03-03 09:30:00,46.63,46.63,46.21,46.31,72077.0,44.9016,44.9016,44.4972,44.5934,72077.0
2021-03-03 09:40:00,46.34,46.5,46.23,46.5,75067.0,44.6223,44.7764,44.5164,44.7764,75067.0
2021-03-03 09:50:00,46.5,46.61,46.44,46.5,71162.0,44.7764,44.8823,44.7186,44.7764,71162.0
2021-03-03 10:00:00,46.51,46.56,46.27,46.38,90847.0,44.786,44.8342,44.5549,44.6609,90847.0
2021-03-03 10:10:00,46.37,46.39,46.15,46.23,84702.0,44.6512,44.6705,44.4394,44.5164,84702.0
2021-03-03 10:20:00,46.23,46.34,46.2,46.25,34187.0,44.5164,44.6223,44.4875,44.5357,34187.0
2021-03-03 10:30:00,46.24,46.36,46.17,46.33,44277.0,44.526,44.6416,44.4586,44.6127,44277.0
2021-03-03 10:40:00,46.32,46.67,46.3,46.6,77162.0,44.6031,44.9401,44.5838,44.8727,77162.0
2021-03-03 10:50:00,46.6,46.66,46.5,46.55,54787.0,44.8727,44.9305,44.7764,44.8246,54787.0
2021-03-03 11:00:00,46.58,46.77,46.55,46.71,30367.0,44.8534,45.0364,44.8246,44.9786,30367.0
2021-03-03 11:10:00,46.69,46.72,46.62,46.71,17346.0,44.9594,44.9883,44.892,44.9786,17346.0
2021-03-03 11:20:00,46.7,46.82,46.69,46.75,27301.0,44.969,45.0845,44.9594,45.0171,27301.0
2021-03-03 11:30:00,46.74,46.76,46.63,46.7,29297.0,45.0075,45.0268,44.9016,44.969,29297.0
2021-03-03 11:40:00,46.69,46.7,46.59,46.6,29873.0,44.9594,44.969,44.8631,44.8727,29873.0
2021-03-03 11:50:00,46.6,46.76,46.54,46.57,45971.0,44.8727,45.0268,44.8149,44.8438,45971.0
2021-03-03 12:00:00,46.57,46.65,46.56,46.59,48014.0,44.8438,44.9208,44.8342,44.8631,48014.0
2021-03-03 12:10:00,46.59,46.64,46.55,46.55,39073.0,44.8631,44.9112,44.8246,44.8246,39073.0
2021-03-03 12:20:00,46.55,46.57,46.52,46.55,22132.0,44.8246,44.8438,44.7957,44.8246,22132.0
2021-03-03 12:30:00,46.55,46.73,46.54,46.71,54117.0,44.8246,44.9979,44.8149,44.9786,54117.0
2021-03-03 12:40:00,46.72,46.82,46.69,46.82,26740.0,44.9883,45.0845,44.9594,45.0845,26740.0
2021-03-03 12:50:00,46.82,46.92,46.77,46.77,122912.0,45.0845,45.1808,45.0364,45.0364,122912.0
2021-03-03 13:00:00,46.78,46.86,46.71,46.72,96640.0,45.046,45.1231,44.9786,44.9883,96640.0
2021-03-03 13:10:00,46.71,46.89,46.71,46.86,77066.0,44.9786,45.1519,44.9786,45.1231,77066.0
2021-03-03 13:20:00,46.86,46.87,46.77,46.79,47026.0,45.1231,45.1327,45.0364,45.0557,47026.0
2021-03-03 13:30:00,46.76,46.77,46.6,46.62,18158.0,45.0268,45.0364,44.8727,44.892,18158.0
2021-03-03 13:40:00,46.6,46.66,46.59,46.62,26782.0,44.8727,44.9305,44.8631,44.892,26782.0
2021-03-03 13:50:00,46.61,46.68,46.6,46.65,27585.0,44.8823,44.9497,44.8727,44.9208,27585.0
2021-03-03 14:00:00,46.66,46.66,46.39,46.43,49214.0,44.9305,44.9305,44.6705,44.709,49214.0
2021-03-03 14:10:00,46.43,46.45,46.39,46.44,42094.0,44.709,44.7283,44.6705,44.7186,42094.0
2021-03-03 14:20:00,46.44,46.48,46.4,46.48,34015.0,44.7186,44.7571,44.6801,44.7571,34015.0
2021-03-03 14:30:00,46.47,46.55,46.39,46.52,75517.0,44.7475,44.8246,44.6705,44.7957,75517.0
2021-03-03 14:40:00,46.53,46.66,46.51,46.63,125457.0,44.8053,44.9305,44.786,44.9016,125457.0
2021-03-03 14:50:00,46.64,46.85,46.62,46.85,84788.0,44.9112,45.1134,44.892,45.1134,84788.0
2021-03-03 15:00:00,46.86,47.04,46.8,46.93,146018.0,45.1231,45.2964,45.0653,45.1905,146018.0
2021-03-03 15:10:00,46.91,47.04,46.9,46.99,73769.0,45.1712,45.2964,45.1616,45.2482,73769.0
2021-03-03 15:20:00,46.98,47.03,46.9,46.91,102016.0,45.2386,45.2868,45.1616,45.1712,102016.0
2021-03-03 15:30:00,46.91,47.05,46.9,47.01,116483.0,45.1712,45.306,45.1616,45.2675,116483.0
2021-03-03 15:40:00,46.99,47.1,46.96,47.05,83168.0,45.2482,45.3542,45.2194,45.306,83168.0
2021-03-03 15:50:00,47.05,47.06,46.95,47.0,429842.0,45.306,45.3156,45.2097,45.2579,429842.0
2021-03-04 09:30:00,46.75,47.18,46.62,47.05,155064.0,45.0171,45.4312,44.892,45.306,155064.0
2021-03-04 09:40:00,47.05,47.08,46.68,46.68,34408.0,45.306,45.3349,44.9497,44.9497,34408.0
2021-03-04 09:50:00,46.67,46.67,46.42,46.42,33658.0,44.9401,44.9401,44.6994,44.6994,33658.0
2021-03-04 10:00:00,46.46,46.5,46.08,46.11,72992.0,44.7379,44.7764,44.372,44.4009,72992.0
2021-03-04 10:10:00,46.1,46.18,45.96,46.09,79778.0,44.3912,44.4683,44.2564,44.3816,79778.0
2021-03-04 10:20:00,46.08,46.35,46.06,46.33,140407.0,44.372,44.632,44.3527,44.6127,140407.0
2021-03-04 10:30:00,46.32,46.47,46.22,46.45,56606.0,44.6031,44.7475,44.5068,44.7283,56606.0
2021-03-04 10:40:00,46.45,46.75,46.44,46.69,77415.0,44.7283,45.0171,44.7186,44.9594,77415.0
2021-03-04 10:50:00,46.73,46.78,46.5,46.59,176522.0,44.9979,45.046,44.7764,44.8631,176522.0
2021-03-04 11:00:00,46.59,46.82,46.59,46.72,96256.0,44.8631,45.0845,44.8631,44.9883,96256.0
2021-03-04 11:10:00,46.74,46.83,46.55,46.75,113507.0,45.0075,45.0942,44.8246,45.0171,113507.0
2021-03-04 11:20:00,46.74,46.94,46.73,46.9,101097.0,45.0075,45.2001,44.9979,45.1616,101097.0
2021-03-04 11:30:00,46.93,47.03,46.9,47.03,93053.0,45.1905,45.2868,45.1616,45.2868,93053.0
2021-03-04 11:40:00,47.03,47.18,47.03,47.13,37120.0,45.2868,45.4312,45.2868,45.3831,37120.0
2021-03-04 11:50:00,47.13,47.18,47.05,47.12,14451.0,45.3831,45.4312,45.306,45.3734,14451.0
2021-03-04 12:00:00,47.12,47.27,47.09,47.24,58847.0,45.3734,45.5179,45.3445,45.489,58847.0
2021-03-04 12:10:00,47.24,47.31,47.08,47.14,61755.0,45.489,45.5564,45.3349,45.3927,61755.0
2021-03-04 12:20:00,47.16,47.22,46.96,47.08,52736.0,45.4119,45.4697,45.2194,45.3349,52736.0
2021-03-04 12:30:00,47.08,47.08,46.93,47.05,75035.0,45.3349,45.3349,45.1905,45.306,75035.0
2021-03-04 12:40:00,47.09,47.2,46.88,46.94,42618.0,45.3445,45.4505,45.1423,45.2001,42618.0
2021-03-04 12:50:00,46.94,47.04,46.72,46.81,82503.0,45.2001,45.2964,44.9883,45.0749,82503.0
2021-03-04 13:00:00,46.82,46.87,46.71,46.82,169991.0,45.0845,45.1327,44.9786,45.0845,169991.0
2021-03-04 13:10:00,46.83,46.84,46.64,46.75,199565.0,45.0942,45.1038,44.9112,45.0171,199565.0
2021-03-04 13:20:00,46.74,46.8,46.62,46.8,63211.0,45.0075,45.0653,44.892,45.0653,63211.0
2021-03-04 13:30:00,46.82,46.84,46.67,46.8,48902.0,45.0845,45.1038,44.9401,45.0653,48902.0
2021-03-04 13:40:00,46.78,46.81,46.48,46.48,52077.0,45.046,45.0749,44.7571,44.7571,52077.0
2021-03-04 13:50:00,46.47,46.54,46.04,46.07,82911.0,44.7475,44.8149,44.3335,44.3623,82911.0
2021-03-04 14:00:00,46.1,46.57,46.1,46.54,146359.0,44.3912,44.8438,44.3912,44.8149,146359.0
2021-03-04 14:10:00,46.52,46.6,46.41,46.54,83356.0,44.7957,44.8727,44.6897,44.8149,83356.0
2021-03-04 14:20:00,46.55,46.88,46.54,46.83,72384.0,44.8246,45.1423,44.8149,45.0942,72384.0
2021-03-04 14:30:00,46.81,46.82,46.61,46.71,60809.0,45.0749,45.0845,44.8823,44.9786,60809.0
2021-03-04 14:40:00,46.71,47.0,46.67,46.98,76888.0,44.9786,45.2579,44.9401,45.2386,76888.0
2021-03-04 14:50:00,46.98,47.08,46.87,46.99,82325.0,45.2386,45.3349,45.1327,45.2482,82325.0
2021-03-04 15:00:00,47.01,47.01,46.83,46.83,43244.0,45.2675,45.2675,45.0942,45.0942,43244.0
2021-03-04 15:10:00,46.8,46.82,46.65,46.72,89360.0,45.0653,45.0845,44.9208,44.9883,89360.0
2021-03-04 15:20:00,46.7,46.81,46.63,46.78,76125.0,44.969,45.0749,44.9016,45.046,76125.0
2021-03-04 15:30:00,46.77,46.86,46.69,46.73,94142.0,45.0364,45.1231,44.9594,44.9979,94142.0
2021-03-04 15:40:00,46.73,46.85,46.71,46.76,148016.0,44.9979,45.1134,44.9786,45.0268,148016.0
2021-03-04 15:50:00,46.76,46.85,46.59,46.69,346318.0,45.0268,45.1134,44.8631,44.9594,346318.0
2021-03-05 09:30:00,47.0,47.13,46.68,46.96,94576.0,45.2579,45.3831,44.9497,45.2194,94576.0
2021-03-05 09:40:00,47.02,47.14,46.77,47.03,90224.0,45.2771,45.3927,45.0364,45.2868,90224.0
2021-03-05 09:50:00,46.92,47.03,46.71,46.88,61511.0,45.1808,45.2868,44.9786,45.1423,61511.0
2021-03-05 10:00:00,46.9,47.07,46.79,46.9,68801.0,45.1616,45.3253,45.0557,45.1616,68801.0
2021-03-05 10:10:00,46.89,46.95,46.48,46.58,37916.0,45.1519,45.2097,44.7571,44.8534,37916.0
2021-03-05 10:20:00,46.6,46.66,46.11,46.12,122519.0,44.8727,44.9305,44.4009,44.4105,122519.0
2021-03-05 10:30:00,46.11,46.23,46.0,46.19,131913.0,44.4009,44.5164,44.2949,44.4779,131913.0
2021-03-05 10:40:00,46.18,46.32,46.07,46.23,40646.0,44.4683,44.6031,44.3623,44.5164,40646.0
2021-03-05 10:50:00,46.22,46.32,46.11,46.17,39517.0,44.5068,44.6031,44.4009,44.4586,39517.0
2021-03-05 11:00:00,46.14,46.22,45.92,45.97,62688.0,44.4297,44.5068,44.2179,44.2661,62688.0
2021-03-05 11:10:00,45.98,46.18,45.95,46.06,77397.0,44.2757,44.4683,44.2468,44.3527,77397.0
2021-03-05 11:20:00,46.05,46.1,45.61,45.75,49936.0,44.3431,44.3912,43.9194,44.0542,49936.0
2021-03-05 11:30:00,45.77,46.01,45.68,45.93,48435.0,44.0735,44.3046,43.9868,44.2275,48435.0
2021-03-05 11:40:00,45.89,46.16,45.85,46.09,48453.0,44.189,44.449,44.1505,44.3816,48453.0
2021-03-05 11:50:00,46.1,46.27,46.06,46.25,62825.0,44.3912,44.5549,44.3527,44.5357,62825.0
2021-03-05 12:00:00,46.27,46.4,46.2,46.31,19862.0,44.5549,44.6801,44.4875,44.5934,19862.0
2021-03-05 12:10:00,46.32,46.5,46.3,46.48,30396.0,44.6031,44.7764,44.5838,44.7571,30396.0
2021-03-05 12:20:00,46.47,46.55,46.36,46.46,59462.0,44.7475,44.8246,44.6416,44.7379,59462.0
2021-03-05 12:30:00,46.46,46.5,46.36,46.44,57973.0,44.7379,44.7764,44.6416,44.7186,57973.0
2021-03-05 12:40:00,46.45,46.72,46.43,46.62,59909.0,44.7283,44.9883,44.709,44.892,59909.0
2021-03-05 12:50:00,46.63,46.79,46.6,46.72,58566.0,44.9016,45.0557,44.8727,44.9883,58566.0
2021-03-05 13:00:00,46.72,46.78,46.56,46.78,53407.0,44.9883,45.046,44.8342,45.046,53407.0
2021-03-05 13:10:00,46.77,46.84,46.68,46.8,51797.0,45.0364,45.1038,44.9497,45.0653,51797.0
2021-03-05 13:20:00,46.81,47.0,46.76,46.98,36362.0,45.0749,45.2579,45.0268,45.2386,36362.0
2021-03-05 13:30:00,46.96,46.99,46.89,46.92,54790.0,45.2194,45.2482,45.1519,45.1808,54790.0
2021-03-05 13:40:00,46.9,47.04,46.88,47.04,52440.0,45.1616,45.2964,45.1423,45.2964,52440.0
2021-03-05 13:50:00,47.07,47.09,46.86,47.03,50665.0,45.3253,45.3445,45.1231,45.2868,50665.0
2021-03-05 14:00:00,47.04,47.1,46.88,46.92,49275.0,45.2964,45.3542,45.1423,45.1808,49275.0
2021-03-05 14:10:00,46.91,46.94,46.57,46.59,21438.0,45.1712,45.2001,44.8438,44.8631,21438.0
2021-03-05 14:20:00,46.59,46.83,46.58,46.78,50424.0,44.8631,45.0942,44.8534,45.046,50424.0
2021-03-05 14:30:00,46.79,46.9,46.75,46.77,42741.0,45.0557,45.1616,45.0171,45.0364,42741.0
2021-03-05 14:40:00,46.79,46.8,46.62,46.64,28567.0,45.0557,45.0653,44.892,44.9112,28567.0
2021-03-05 14:50:00,46.62,46.74,46.56,46.72,36767.0,44.892,45.0075,44.8342,44.9883,36767.0
2021-03-05 15:00:00,46.7,46.77,46.57,46.59,42231.0,44.969,45.0364,44.8438,44.8631,42231.0
2021-03-05 15:10:00,46.58,46.74,46.53,46.66,47597.0,44.8534,45.0075,44.8053,44.9305,47597.0
2021-03-05 15:20:00,46.66,46.72,46.61,46.66,51759.0,44.9305,44.9883,44.8823,44.9305,51759.0
2021-03-05 15:30:00,46.67,46.77,46.64,46.77,53005.0,44.9401,45.0364,44.9112,45.0364,53005.0
2021-03-05 15:40:00,46.78,46.8,46.66,46.8,81111.0,45.046,45.0653,44.9305,45.0653,81111.0
2021-03-05 15:50:00,46.82,46.94,46.75,46.9,324915.0,45.0845,45.2001,45.0171,45.1616,324915.0
2021-03-08 09:30:00,47.0,47.03,46.43,46.7,153548.0,45.2579,45.2868,44.709,44.969,153548.0
2021-03-08 09:40:00,46.68,47.05,46.68,46.75,150419.0,44.9497,45.306,44.9497,45.0171,150419.0
2021-03-08 09:50:00,46.74,46.9,46.51,46.65,161782.0,45.0075,45.1616,44.786,44.9208,161782.0
2021-03-08 10:00:00,46.68,46.97,46.56,46.94,207246.0,44.9497,45.229,44.8342,45.2001,207246.0
2021-03-08 10:10:00,46.97,47.05,46.79,47.04,102414.0,45.229,45.306,45.0557,45.2964,102414.0
2021-03-08 10:20:00,47.02,47.15,46.86,47.09,116960.0,45.2771,45.4023,45.1231,45.3445,116960.0
2021-03-08 10:30:00,47.09,47.19,46.94,47.02,85752.0,45.3445,45.4408,45.2001,45.2771,85752.0
2021-03-08 10:40:00,47.03,47.3,47.02,47.16,80711.0,45.2868,45.5468,45.2771,45.4119,80711.0
2021-03-08 10:50:00,47.17,47.28,47.11,47.15,153571.0,45.4216,45.5275,45.3638,45.4023,153571.0
2021-03-08 11:00:00,47.14,47.34,47.14,47.28,392398.0,45.3927,45.5853,45.3927,45.5275,392398.0
2021-03-08 11:10:00,47.27,47.29,47.16,47.28,123279.0,45.5179,45.5371,45.4119,45.5275,123279.0
2021-03-08 11:20:00,47.28,47.4,47.22,47.25,39191.0,45.5275,45.643,45.4697,45.4986,39191.0
2021-03-08 11:30:00,47.26,47.33,47.16,47.23,47264.0,45.5082,45.5756,45.4119,45.4793,47264.0
2021-03-08 11:40:00,47.24,47.27,47.12,47.23,67096.0,45.489,45.5179,45.3734,45.4793,67096.0
2021-03-08 11:50:00,47.22,47.22,47.08,47.09,24681.0,45.4697,45.4697,45.3349,45.3445,24681.0
2021-03-08 12:00:00,47.1,47.27,47.07,47.21,42421.0,45.3542,45.5179,45.3253,45.4601,42421.0
2021-03-08 12:10:00,47.21,47.23,46.95,46.98,34669.0,45.4601,45.4793,45.2097,45.2386,34669.0
2021-03-08 12:20:00,46.98,47.16,46.95,47.09,33463.0,45.2386,45.4119,45.2097,45.3445,33463.0
2021-03-08 12:30:00,47.1,47.1,46.97,46.98,59123.0,45.3542,45.3542,45.229,45.2386,59123.0
2021-03-08 12:40:00,46.99,47.15,46.98,47.11,63187.0,45.2482,45.4023,45.2386,45.3638,63187.0
2021-03-08 12:50:00,47.11,47.15,46.95,46.98,108591.0,45.3638,45.4023,45.2097,45.2386,108591.0
2021-03-08 13:00:00,47.0,47.15,46.99,47.09,52054.0,45.2579,45.4023,45.2482,45.3445,52054.0
2021-03-08 13:10:00,47.09,47.11,47.02,47.03,31209.0,45.3445,45.3638,45.2771,45.2868,31209.0
2021-03-08 13:20:00,47.02,47.05,46.95,46.98,104356.0,45.2771,45.306,45.2097,45.2386,104356.0
2021-03-08 13:30:00,46.97,46.97,46.85,46.86,23489.0,45.229,45.229,45.1134,45.1231,23489.0
2021-03-08 13:40:00,46.85,46.85,46.51,46.53,33296.0,45.1134,45.1134,44.786,44.8053,33296.0
2021-03-08 13:50:00,46.55,46.59,46.46,46.49,88455.0,44.8246,44.8631,44.7379,44.7668,88455.0
2021-03-08 14:00:00,46.48,46.86,46.47,46.75,47149.0,44.7571,45.1231,44.7475,45.0171,47149.0
2021-03-08 14:10:00,46.75,46.92,46.74,46.79,66439.0,45.0171,45.1808,45.0075,45.0557,66439.0
2021-03-08 14:20:00,46.79,46.98,46.77,46.84,55903.0,45.0557,45.2386,45.0364,45.1038,55903.0
2021-03-08 14:30:00,46.88,47.06,46.84,46.93,95030.0,45.1423,45.3156,45.1038,45.1905,95030.0
2021-03-08 14:40:00,46.95,47.03,46.92,47.03,66662.0,45.2097,45.2868,45.1808,45.2868,66662.0
2021-03-08 14:50:00,47.03,47.18,47.03,47.17,39260.0,45.2868,45.4312,45.2868,45.4216,39260.0
2021-03-08 15:00:00,47.15,47.15,46.98,47.0,48267.0,45.4023,45.4023,45.2386,45.2579,48267.0
2021-03-08 15:10:00,46.99,47.1,46.99,47.02,31316.0,45.2482,45.3542,45.2482,45.2771,31316.0
2021-03-08 15:20:00,47.03,47.1,47.02,47.06,56871.0,45.2868,45.3542,45.2771,45.3156,56871.0
2021-03-08 15:30:00,47.07,47.24,47.05,47.2,100246.0,45.3253,45.489,45.306,45.4505,100246.0
2021-03-08 15:40:00,47.19,47.22,47.05,47.07,67904.0,45.4408,45.4697,45.306,45.3253,67904.0
2021-03-08 15:50:00,47.08,47.14,47.01,47.08,262564.0,45.3349,45.3927,45.2675,45.3349,262564.0
2021-03-09 09:30:00,47.5,47.72,46.88,46.96,106500.0,45.7393,45.9512,45.1423,45.2194,106500.0
2021-03-09 09:40:00,46.99,47.33,46.79,47.02,60661.0,45.2482,45.5756,45.0557,45.2771,60661.0
2021-03-09 09:50:00,47.03,47.21,46.95,47.13,100684.0,45.2868,45.4601,45.2097,45.3831,100684.0
2021-03-09 10:00:00,47.12,47.27,47.07,47.15,41020.0,45.3734,45.5179,45.3253,45.4023,41020.0
2021-03-09 10:10:00,47.13,47.24,47.06,47.2,68661.0,45.3831,45.489,45.3156,45.4505,68661.0
2021-03-09 10:20:00,47.2,47.34,47.19,47.25,46477.0,45.4505,45.5853,45.4408,45.4986,46477.0
2021-03-09 10:30:00,47.26,47.39,47.19,47.37,54207.0,45.5082,45.6334,45.4408,45.6142,54207.0
2021-03-09 10:40:00,47.37,47.46,47.3,47.36,40559.0,45.6142,45.7008,45.5468,45.6045,40559.0
2021-03-09 10:50:00,47.35,47.56,47.35,47.56,33958.0,45.5949,45.7971,45.5949,45.7971,33958.0
2021-03-09 11:00:00,47.56,47.7,47.56,47.57,33749.0,45.7971,45.9319,45.7971,45.8067,33749.0
2021-03-09 11:10:00,47.57,47.63,47.49,47.56,24737.0,45.8067,45.8645,45.7297,45.7971,24737.0
2021-03-09 11:20:00,47.58,47.58,47.44,47.5,25137.0,45.8164,45.8164,45.6816,45.7393,25137.0
2021-03-09 11:30:00,47.5,47.55,47.46,47.5,34147.0,45.7393,45.7875,45.7008,45.7393,34147.0
2021-03-09 11:40:00,47.5,47.51,47.43,47.47,33656.0,45.7393,45.749,45.6719,45.7105,33656.0
2021-03-09 11:50:00,47.48,47.55,47.44,47.51,48365.0,45.7201,45.7875,45.6816,45.749,48365.0
2021-03-09 12:00:00,47.52,47.62,47.46,47.6,32899.0,45.7586,45.8549,45.7008,45.8356,32899.0
2021-03-09 12:10:00,47.61,47.63,47.55,47.59,32310.0,45.8453,45.8645,45.7875,45.826,32310.0
2021-03-09 12:20:00,47.58,47.69,47.56,47.64,21240.0,45.8164,45.9223,45.7971,45.8741,21240.0
2021-03-09 12:30:00,47.66,47.71,47.6,47.64,44810.0,45.8934,45.9416,45.8356,45.8741,44810.0
2021-03-09 12:40:00,47.64,47.67,47.55,47.57,21465.0,45.8741,45.903,45.7875,45.8067,21465.0
2021-03-09 12:50:00,47.56,47.62,47.55,47.61,23530.0,45.7971,45.8549,45.7875,45.8453,23530.0
2021-03-09 13:00:00,47.62,47.71,47.62,47.7,31386.0,45.8549,45.9416,45.8549,45.9319,31386.0
2021-03-09 13:10:00,47.7,47.74,47.62,47.66,45679.0,45.9319,45.9704,45.8549,45.8934,45679.0
2021-03-09 13:20:00,47.66,47.71,47.59,47.65,29942.0,45.8934,45.9416,45.826,45.8838,29942.0
2021-03-09 13:30:00,47.65,47.68,47.6,47.66,36783.0,45.8838,45.9127,45.8356,45.8934,36783.0
2021-03-09 13:40:00,47.66,47.72,47.64,47.66,57104.0,45.8934,45.9512,45.8741,45.8934,57104.0
2021-03-09 13:50:00,47.69,47.69,47.58,47.62,44846.0,45.9223,45.9223,45.8164,45.8549,44846.0
2021-03-09 14:00:00,47.63,47.68,47.52,47.56,33156.0,45.8645,45.9127,45.7586,45.7971,33156.0
2021-03-09 14:10:00,47.57,47.61,47.45,47.46,33839.0,45.8067,45.8453,45.6912,45.7008,33839.0
2021-03-09 14:20:00,47.47,47.52,47.38,47.38,29239.0,45.7105,45.7586,45.6238,45.6238,29239.0
2021-03-09 14:30:00,47.39,47.53,47.39,47.47,38963.0,45.6334,45.7682,45.6334,45.7105,38963.0
2021-03-09 14:40:00,47.46,47.55,47.36,47.36,36502.0,45.7008,45.7875,45.6045,45.6045,36502.0
2021-03-09 14:50:00,47.36,47.46,47.31,47.37,44789.0,45.6045,45.7008,45.5564,45.6142,44789.0
2021-03-09 15:00:00,47.37,47.42,47.33,47.33,58936.0,45.6142,45.6623,45.5756,45.5756,58936.0
2021-03-09 15:10:00,47.34,47.42,47.29,47.36,58623.0,45.5853,45.6623,45.5371,45.6045,58623.0
2021-03-09 15:20:00,47.36,47.42,47.33,47.38,44977.0,45.6045,45.6623,45.5756,45.6238,44977.0
2021-03-09 15:30:00,47.38,47.38,47.22,47.37,72948.0,45.6238,45.6238,45.4697,45.6142,72948.0
2021-03-09 15:40:00,47.37,47.38,47.15,47.15,79889.0,45.6142,45.6238,45.4023,45.4023,79889.0
2021-03-09 15:50:00,47.14,47.17,47.0,47.04,364815.0,45.3927,45.4216,45.2579,45.2964,364815.0
2021-03-10 09:30:00,47.52,47.97,47.13,47.68,161203.0,45.7586,46.1919,45.3831,45.9127,161203.0
2021-03-10 09:40:00,47.68,48.06,47.59,47.86,90887.0,45.9127,46.2786,45.826,46.086,90887.0
2021-03-10 09:50:00,47.85,47.97,47.79,47.93,30770.0,46.0764,46.1919,46.0186,46.1534,30770.0
2021-03-10 10:00:00,47.93,47.97,47.8,47.8,107993.0,46.1534,46.1919,46.0282,46.0282,107993.0
2021-03-10 10:10:00,47.77,47.88,47.73,47.84,22966.0,45.9993,46.1053,45.9608,46.0667,22966.0
2021-03-10 10:20:00,47.84,47.85,47.67,47.69,27661.0,46.0667,46.0764,45.903,45.9223,27661.0
2021-03-10 10:30:00,47.67,47.87,47.64,47.74,46497.0,45.903,46.0956,45.8741,45.9704,46497.0
2021-03-10 10:40:00,47.75,47.9,47.7,47.85,23229.0,45.9801,46.1245,45.9319,46.0764,23229.0
2021-03-10 10:50:00,47.84,47.9,47.71,47.89,74892.0,46.0667,46.1245,45.9416,46.1149,74892.0
2021-03-10 11:00:00,47.89,48.02,47.88,47.99,29756.0,46.1149,46.2401,46.1053,46.2112,29756.0
2021-03-10 11:10:00,47.96,48.05,47.87,47.9,23861.0,46.1823,46.269,46.0956,46.1245,23861.0
2021-03-10 11:20:00,47.9,47.93,47.81,47.88,69095.0,46.1245,46.1534,46.0378,46.1053,69095.0
2021-03-10 11:30:00,47.9,47.91,47.84,47.9,18800.0,46.1245,46.1341,46.0667,46.1245,18800.0
2021-03-10 11:40:00,47.89,47.91,47.81,47.9,31205.0,46.1149,46.1341,46.0378,46.1245,31205.0
2021-03-10 11:50:00,47.9,48.09,47.89,48.01,56075.0,46.1245,46.3075,46.1149,46.2304,56075.0
2021-03-10 12:00:00,48.03,48.04,47.88,47.93,12107.0,46.2497,46.2593,46.1053,46.1534,12107.0
2021-03-10 12:10:00,47.93,47.97,47.83,47.88,16855.0,46.1534,46.1919,46.0571,46.1053,16855.0
2021-03-10 12:20:00,47.88,47.95,47.85,47.91,24554.0,46.1053,46.1727,46.0764,46.1341,24554.0
2021-03-10 12:30:00,47.91,47.95,47.81,47.82,22059.0,46.1341,46.1727,46.0378,46.0475,22059.0
2021-03-10 12:40:00,47.83,48.01,47.81,47.96,23325.0,46.0571,46.2304,46.0378,46.1823,23325.0
2021-03-10 12:50:00,47.96,47.99,47.93,47.98,12373.0,46.1823,46.2112,46.1534,46.2015,12373.0
2021-03-10 13:00:00,47.98,48.01,47.77,48.0,39628.0,46.2015,46.2304,45.9993,46.2208,39628.0
2021-03-10 13:10:00,48.0,48.05,47.94,48.02,17993.0,46.2208,46.269,46.163,46.2401,17993.0
2021-03-10 13:20:00,48.02,48.05,47.96,48.0,20099.0,46.2401,46.269,46.1823,46.2208,20099.0
2021-03-10 13:30:00,48.03,48.04,47.88,47.92,39799.0,46.2497,46.2593,46.1053,46.1438,39799.0
2021-03-10 13:40:00,47.92,47.95,47.85,47.91,16653.0,46.1438,46.1727,46.0764,46.1341,16653.0
2021-03-10 13:50:00,47.91,47.98,47.87,47.92,22075.0,46.1341,46.2015,46.0956,46.1438,22075.0
2021-03-10 14:00:00,47.93,47.94,47.88,47.91,17911.0,46.1534,46.163,46.1053,46.1341,17911.0
2021-03-10 14:10:00,47.91,47.95,47.9,47.91,23565.0,46.1341,46.1727,46.1245,46.1341,23565.0
2021-03-10 14:20:00,47.91,47.92,47.84,47.9,18859.0,46.1341,46.1438,46.0667,46.1245,18859.0
2021-03-10 14:30:00,47.91,47.93,47.89,47.9,34072.0,46.1341,46.1534,46.1149,46.1245,34072.0
2021-03-10 14:40:00,47.9,47.93,47.81,47.88,36176.0,46.1245,46.1534,46.0378,46.1053,36176.0
2021-03-10 14:50:00,47.88,47.92,47.76,47.8,36014.0,46.1053,46.1438,45.9897,46.0282,36014.0
2021-03-10 15:00:00,47.81,47.81,47.69,47.73,35745.0,46.0378,46.0378,45.9223,45.9608,35745.0
2021-03-10 15:10:00,47.73,47.75,47.66,47.69,27155.0,45.9608,45.9801,45.8934,45.9223,27155.0
2021-03-10 15:20:00,47.7,47.76,47.62,47.63,49255.0,45.9319,45.9897,45.8549,45.8645,49255.0
2021-03-10 15:30:00,47.64,47.75,47.63,47.75,55393.0,45.8741,45.9801,45.8645,45.9801,55393.0
2021-03-10 15:40:00,47.75,47.88,47.74,47.88,53447.0,45.9801,46.1053,45.9704,46.1053,53447.0
2021-03-10 15:50:00,47.88,47.88,47.73,47.78,159997.0,46.1053,46.1053,45.9608,46.009,159997.0
2021-03-11 09:30:00,48.07,48.31,47.98,48.04,70130.0,46.2882,46.5193,46.2015,46.2593,70130.0
2021-03-11 09:40:00,48.06,48.19,47.9,47.92,55303.0,46.2786,46.4038,46.1245,46.1438,55303.0
2021-03-11 09:50:00,47.92,48.05,47.86,48.01,68032.0,46.1438,46.269,46.086,46.2304,68032.0
2021-03-11 10:00:00,48.02,48.04,47.86,47.91,48208.0,46.2401,46.2593,46.086,46.1341,48208.0
2021-03-11 10:10:00,47.92,47.95,47.79,47.87,52932.0,46.1438,46.1727,46.0186,46.0956,52932.0
2021-03-11 10:20:00,47.88,47.96,47.86,47.88,89926.0,46.1053,46.1823,46.086,46.1053,89926.0
2021-03-11 10:30:00,47.87,47.96,47.83,47.91,74840.0,46.0956,46.1823,46.0571,46.1341,74840.0
2021-03-11 10:40:00,47.92,47.94,47.78,47.85,66104.0,46.1438,46.163,46.009,46.0764,66104.0
2021-03-11 10:50:00,47.84,48.04,47.83,47.98,39808.0,46.0667,46.2593,46.0571,46.2015,39808.0
2021-03-11 11:00:00,47.97,48.01,47.89,47.91,44537.0,46.1919,46.2304,46.1149,46.1341,44537.0
2021-03-11 11:10:00,47.92,48.0,47.88,47.98,33338.0,46.1438,46.2208,46.1053,46.2015,33338.0
2021-03-11 11:20:00,47.97,47.99,47.9,47.9,44627.0,46.1919,46.2112,46.1245,46.1245,44627.0
2021-03-11 11:30:00,47.89,47.92,47.84,47.89,26543.0,46.1149,46.1438,46.0667,46.1149,26543.0
2021-03-11 11:40:00,47.9,47.97,47.9,47.96,42474.0,46.1245,46.1919,46.1245,46.1823,42474.0
2021-03-11 11:50:00,47.96,48.07,47.96,48.06,36027.0,46.1823,46.2882,46.1823,46.2786,36027.0
2021-03-11 12:00:00,48.07,48.16,48.06,48.16,28436.0,46.2882,46.3749,46.2786,46.3749,28436.0
2021-03-11 12:10:00,48.17,48.2,48.14,48.16,21407.0,46.3845,46.4134,46.3556,46.3749,21407.0
2021-03-11 12:20:00,48.16,48.18,48.12,48.14,29055.0,46.3749,46.3941,46.3364,46.3556,29055.0
2021-03-11 12:30:00,48.15,48.18,48.12,48.14,38718.0,46.3652,46.3941,46.3364,46.3556,38718.0
2021-03-11 12:40:00,48.13,48.2,48.12,48.15,32221.0,46.346,46.4134,46.3364,46.3652,32221.0
2021-03-11 12:50:00,48.15,48.16,48.1,48.13,35632.0,46.3652,46.3749,46.3171,46.346,35632.0
2021-03-11 13:00:00,48.13,48.24,48.12,48.2,40846.0,46.346,46.4519,46.3364,46.4134,40846.0
2021-03-11 13:10:00,48.21,48.27,48.16,48.22,59251.0,46.423,46.4808,46.3749,46.4327,59251.0
2021-03-11 13:20:00,48.23,48.27,48.19,48.25,25710.0,46.4423,46.4808,46.4038,46.4615,25710.0
2021-03-11 13:30:00,48.26,48.28,48.23,48.23,74200.0,46.4712,46.4904,46.4423,46.4423,74200.0
2021-03-11 13:40:00,48.24,48.32,48.23,48.27,33714.0,46.4519,46.5289,46.4423,46.4808,33714.0
2021-03-11 13:50:00,48.27,48.31,48.19,48.24,29405.0,46.4808,46.5193,46.4038,46.4519,29405.0
2021-03-11 14:00:00,48.24,48.3,48.23,48.27,53309.0,46.4519,46.5097,46.4423,46.4808,53309.0
2021-03-11 14:10:00,48.27,48.31,48.26,48.3,29941.0,46.4808,46.5193,46.4712,46.5097,29941.0
2021-03-11 14:20:00,48.3,48.36,48.29,48.36,33589.0,46.5097,46.5675,46.5001,46.5675,33589.0
2021-03-11 14:30:00,48.36,48.45,48.34,48.41,40129.0,46.5675,46.6541,46.5482,46.6156,40129.0
2021-03-11 14:40:00,48.41,48.44,48.38,48.41,35438.0,46.6156,46.6445,46.5867,46.6156,35438.0
2021-03-11 14:50:00,48.41,48.48,48.41,48.43,36972.0,46.6156,46.683,46.6156,46.6349,36972.0
2021-03-11 15:00:00,48.43,48.43,48.33,48.39,53524.0,46.6349,46.6349,46.5386,46.5963,53524.0
2021-03-11 15:10:00,48.39,48.4,48.27,48.32,45718.0,46.5963,46.606,46.4808,46.5289,45718.0
2021-03-11 15:20:00,48.32,48.36,48.25,48.25,45315.0,46.5289,46.5675,46.4615,46.4615,45315.0
2021-03-11 15:30:00,48.25,48.29,48.19,48.24,51460.0,46.4615,46.5001,46.4038,46.4519,51460.0
2021-03-11 15:40:00,48.25,48.26,48.13,48.15,58608.0,46.4615,46.4712,46.346,46.3652,58608.0
2021-03-11 15:50:00,48.14,48.23,48.1,48.21,254000.0,46.3556,46.4423,46.3171,46.423,254000.0
2021-03-12 09:30:00,48.1,48.21,47.76,47.89,90234.0,46.3171,46.423,45.9897,46.1149,90234.0
2021-03-12 09:40:00,47.87,48.03,47.78,47.88,53180.0,46.0956,46.2497,46.009,46.1053,53180.0
2021-03-12 09:50:00,47.86,48.03,47.86,47.96,95232.0,46.086,46.2497,46.086,46.1823,95232.0
2021-03-12 10:00:00,47.96,48.09,47.84,47.9,35552.0,46.1823,46.3075,46.0667,46.1245,35552.0
2021-03-12 10:10:00,47.91,47.96,47.81,47.82,33747.0,46.1341,46.1823,46.0378,46.0475,33747.0
2021-03-12 10:20:00,47.82,47.82,47.59,47.66,28801.0,46.0475,46.0475,45.826,45.8934,28801.0
2021-03-12 10:30:00,47.66,47.69,47.51,47.6,62505.0,45.8934,45.9223,45.749,45.8356,62505.0
2021-03-12 10:40:00,47.61,47.67,47.55,47.64,39261.0,45.8453,45.903,45.7875,45.8741,39261.0
2021-03-12 10:50:00,47.65,47.65,47.51,47.56,26631.0,45.8838,45.8838,45.749,45.7971,26631.0
2021-03-12 11:00:00,47.56,47.61,47.52,47.57,33647.0,45.7971,45.8453,45.7586,45.8067,33647.0
2021-03-12 11:10:00,47.59,47.62,47.5,47.5,31069.0,45.826,45.8549,45.7393,45.7393,31069.0
2021-03-12 11:20:00,47.53,47.68,47.47,47.66,57154.0,45.7682,45.9127,45.7105,45.8934,57154.0
2021-03-12 11:30:00,47.66,47.66,47.47,47.49,29997.0,45.8934,45.8934,45.7105,45.7297,29997.0
2021-03-12 11:40:00,47.48,47.55,47.47,47.51,36997.0,45.7201,45.7875,45.7105,45.749,36997.0
2021-03-12 11:50:00,47.5,47.61,47.49,47.6,30365.0,45.7393,45.8453,45.7297,45.8356,30365.0
2021-03-12 12:00:00,47.61,47.61,47.52,47.56,38763.0,45.8453,45.8453,45.7586,45.7971,38763.0
2021-03-12 12:10:00,47.57,47.7,47.55,47.66,16024.0,45.8067,45.9319,45.7875,45.8934,16024.0
2021-03-12 12:20:00,47.67,47.72,47.63,47.67,37435.0,45.903,45.9512,45.8645,45.903,37435.0
2021-03-12 12:30:00,47.67,47.74,47.64,47.73,46596.0,45.903,45.9704,45.8741,45.9608,46596.0
2021-03-12 12:40:00,47.73,47.82,47.71,47.81,32324.0,45.9608,46.0475,45.9416,46.0378,32324.0
2021-03-12 12:50:00,47.82,47.85,47.76,47.82,25491.0,46.0475,46.0764,45.9897,46.0475,25491.0
2021-03-12 13:00:00,47.83,47.92,47.82,47.9,28604.0,46.0571,46.1438,46.0475,46.1245,28604.0
2021-03-12 13:10:00,47.9,47.94,47.86,47.91,22794.0,46.1245,46.163,46.086,46.1341,22794.0
2021-03-12 13:20:00,47.91,47.97,47.89,47.95,64804.0,46.1341,46.1919,46.1149,46.1727,64804.0
2021-03-12 13:30:00,47.95,47.96,47.87,47.94,27206.0,46.1727,46.1823,46.0956,46.163,27206.0
2021-03-12 13:40:00,47.93,47.94,47.88,47.9,36819.0,46.1534,46.163,46.1053,46.1245,36819.0
2021-03-12 13:50:00,47.91,48.04,47.9,48.04,72436.0,46.1341,46.2593,46.1245,46.2593,72436.0
2021-03-12 14:00:00,48.03,48.1,47.96,48.1,78175.0,46.2497,46.3171,46.1823,46.3171,78175.0
2021-03-12 14:10:00,48.08,48.17,48.04,48.15,42709.0,46.2978,46.3845,46.2593,46.3652,42709.0
2021-03-12 14:20:00,48.16,48.17,48.08,48.15,42413.0,46.3749,46.3845,46.2978,46.3652,42413.0
2021-03-12 14:30:00,48.15,48.19,48.12,48.16,32925.0,46.3652,46.4038,46.3364,46.3749,32925.0
2021-03-12 14:40:00,48.16,48.21,48.13,48.21,51714.0,46.3749,46.423,46.346,46.423,51714.0
2021-03-12 14:50:00,48.21,48.22,48.08,48.15,39351.0,46.423,46.4327,46.2978,46.3652,39351.0
2021-03-12 15:00:00,48.15,48.18,48.07,48.09,24130.0,46.3652,46.3941,46.2882,46.3075,24130.0
2021-03-12 15:10:00,48.09,48.22,48.09,48.2,42406.0,46.3075,46.4327,46.3075,46.4134,42406.0
2021-03-12 15:20:00,48.2,48.23,48.12,48.21,91848.0,46.4134,46.4423,46.3364,46.423,91848.0
2021-03-12 15:30:00,48.21,48.3,48.17,48.3,39313.0,46.423,46.5097,46.3845,46.5097,39313.0
2021-03-12 15:40:00,48.28,48.33,48.24,48.3,47635.0,46.4904,46.5386,46.4519,46.5097,47635.0
2021-03-12 15:50:00,48.29,48.43,48.25,48.42,184773.0,46.5001,46.6349,46.4615,46.6252,184773.0
2021-03-15 09:30:00,48.76,48.96,48.66,48.69,53064.0,46.9526,47.1452,46.8563,46.8852,53064.0
2021-03-15 09:40:00,48.66,48.66,48.43,48.46,20214.0,46.8563,46.8563,46.6349,46.6638,20214.0
2021-03-15 09:50:00,48.46,48.48,48.36,48.43,38819.0,46.6638,46.683,46.5675,46.6349,38819.0
2021-03-15 10:00:00,48.42,48.42,48.18,48.23,29449.0,46.6252,46.6252,46.3941,46.4423,29449.0
2021-03-15 10:10:00,48.22,48.51,48.22,48.51,32526.0,46.4327,46.7119,46.4327,46.7119,32526.0
2021-03-15 10:20:00,48.5,48.55,48.41,48.42,48096.0,46.7023,46.7504,46.6156,46.6252,48096.0
2021-03-15 10:30:00,48.44,48.59,48.42,48.45,19416.0,46.6445,46.7889,46.6252,46.6541,19416.0
2021-03-15 10:40:00,48.45,48.56,48.45,48.49,57271.0,46.6541,46.76,46.6541,46.6926,57271.0
2021-03-15 10:50:00,48.48,48.53,48.45,48.49,27549.0,46.683,46.7312,46.6541,46.6926,27549.0
2021-03-15 11:00:00,48.48,48.52,48.45,48.51,19328.0,46.683,46.7215,46.6541,46.7119,19328.0
2021-03-15 11:10:00,48.51,48.51,48.45,48.47,23046.0,46.7119,46.7119,46.6541,46.6734,23046.0
2021-03-15 11:20:00,48.47,48.56,48.44,48.55,27171.0,46.6734,46.76,46.6445,46.7504,27171.0
2021-03-15 11:30:00,48.54,48.55,48.36,48.41,33145.0,46.7408,46.7504,46.5675,46.6156,33145.0
2021-03-15 11:40:00,48.41,48.55,48.4,48.5,39753.0,46.6156,46.7504,46.606,46.7023,39753.0
2021-03-15 11:50:00,48.5,48.52,48.45,48.47,20036.0,46.7023,46.7215,46.6541,46.6734,20036.0
2021-03-15 12:00:00,48.46,48.5,48.45,48.46,24398.0,46.6638,46.7023,46.6541,46.6638,24398.0
2021-03-15 12:10:00,48.46,48.7,48.45,48.66,126313.0,46.6638,46.8949,46.6541,46.8563,126313.0
2021-03-15 12:20:00,48.66,48.67,48.52,48.54,42264.0,46.8563,46.866,46.7215,46.7408,42264.0
2021-03-15 12:30:00,48.54,48.63,48.48,48.5,55127.0,46.7408,46.8275,46.683,46.7023,55127.0
2021-03-15 12:40:00,48.52,48.6,48.5,48.58,28141.0,46.7215,46.7986,46.7023,46.7793,28141.0
2021-03-15 12:50:00,48.58,48.6,48.56,48.57,38123.0,46.7793,46.7986,46.76,46.7697,38123.0
2021-03-15 13:00:00,48.57,48.6,48.54,48.57,30532.0,46.7697,46.7986,46.7408,46.7697,30532.0
2021-03-15 13:10:00,48.58,48.61,48.56,48.57,34581.0,46.7793,46.8082,46.76,46.7697,34581.0
2021-03-15 13:20:00,48.58,48.59,48.55,48.56,24790.0,46.7793,46.7889,46.7504,46.76,24790.0
2021-03-15 13:30:00,48.56,48.6,48.55,48.56,42031.0,46.76,46.7986,46.7504,46.76,42031.0
2021-03-15 13:40:00,48.57,48.65,48.53,48.65,53266.0,46.7697,46.8467,46.7312,46.8467,53266.0
2021-03-15 13:50:00,48.65,48.7,48.59,48.61,58946.0,46.8467,46.8949,46.7889,46.8082,58946.0
2021-03-15 14:00:00,48.61,48.72,48.61,48.71,24704.0,46.8082,46.9141,46.8082,46.9045,24704.0
2021-03-15 14:10:00,48.71,48.71,48.61,48.65,24708.0,46.9045,46.9045,46.8082,46.8467,24708.0
2021-03-15 14:20:00,48.65,48.7,48.57,48.65,61927.0,46.8467,46.8949,46.7697,46.8467,61927.0
2021-03-15 14:30:00,48.66,48.76,48.64,48.7,23901.0,46.8563,46.9526,46.8371,46.8949,23901.0
2021-03-15 14:40:00,48.71,48.81,48.7,48.72,33606.0,46.9045,47.0008,46.8949,46.9141,33606.0
2021-03-15 14:50:00,48.71,48.77,48.67,48.74,32520.0,46.9045,46.9623,46.866,46.9334,32520.0
2021-03-15 15:00:00,48.74,48.85,48.74,48.83,56160.0,46.9334,47.0393,46.9334,47.02,56160.0
2021-03-15 15:10:00,48.82,48.86,48.73,48.81,76267.0,47.0104,47.0489,46.9237,47.0008,76267.0
2021-03-15 15:20:00,48.82,48.89,48.79,48.88,45704.0,47.0104,47.0778,46.9815,47.0682,45704.0
2021-03-15 15:30:00,48.88,49.05,48.84,49.05,72065.0,47.0682,47.2319,47.0297,47.2319,72065.0
2021-03-15 15:40:00,49.07,49.22,49.05,49.15,119300.0,47.2511,47.3956,47.2319,47.3282,119300.0
2021-03-15 15:50:00,49.18,49.36,49.14,49.34,280317.0,47.3571,47.5304,47.3185,47.5111,280317.0
2021-03-16 09:30:00,49.32,49.67,49.32,49.65,47738.0,47.4919,47.8289,47.4919,47.8096,47738.0
2021-03-16 09:40:00,49.61,49.79,49.53,49.53,40231.0,47.7711,47.9445,47.6941,47.6941,40231.0
2021-03-16 09:50:00,49.58,49.65,49.35,49.52,26590.0,47.7422,47.8096,47.5208,47.6845,26590.0
2021-03-16 10:00:00,49.55,49.59,49.4,49.51,35320.0,47.7134,47.7519,47.5689,47.6748,35320.0
2021-03-16 10:10:00,49.53,49.76,49.51,49.67,28248.0,47.6941,47.9156,47.6748,47.8289,28248.0
2021-03-16 10:20:00,49.66,49.71,49.55,49.58,32088.0,47.8193,47.8674,47.7134,47.7422,32088.0
2021-03-16 10:30:00,49.6,49.69,49.58,49.65,31146.0,47.7615,47.8482,47.7422,47.8096,31146.0
2021-03-16 10:40:00,49.64,49.66,49.43,49.52,39891.0,47.8,47.8193,47.5978,47.6845,39891.0
2021-03-16 10:50:00,49.52,49.55,49.34,49.35,33378.0,47.6845,47.7134,47.5111,47.5208,33378.0
2021-03-16 11:00:00,49.34,49.39,49.27,49.36,35976.0,47.5111,47.5593,47.4437,47.5304,35976.0
2021-03-16 11:10:00,49.36,49.46,49.33,49.4,16134.0,47.5304,47.6267,47.5015,47.5689,16134.0
2021-03-16 11:20:00,49.4,49.49,49.3,49.32,64109.0,47.5689,47.6556,47.4726,47.4919,64109.0
2021-03-16 11:30:00,49.34,49.39,49.3,49.35,20771.0,47.5111,47.5593,47.4726,47.5208,20771.0
2021-03-16 11:40:00,49.36,49.38,49.31,49.32,15363.0,47.5304,47.5497,47.4822,47.4919,15363.0
2021-03-16 11:50:00,49.35,49.35,49.23,49.27,12355.0,47.5208,47.5208,47.4052,47.4437,12355.0
2021-03-16 12:00:00,49.28,49.34,49.26,49.3,9675.0,47.4534,47.5111,47.4341,47.4726,9675.0
2021-03-16 12:10:00,49.31,49.31,49.11,49.13,15624.0,47.4822,47.4822,47.2897,47.3089,15624.0
2021-03-16 12:20:00,49.14,49.17,49.1,49.13,31893.0,47.3185,47.3474,47.28,47.3089,31893.0
2021-03-16 12:30:00,49.14,49.28,49.12,49.24,17997.0,47.3185,47.4534,47.2993,47.4148,17997.0
2021-03-16 12:40:00,49.24,49.32,49.23,49.32,10186.0,47.4148,47.4919,47.4052,47.4919,10186.0
2021-03-16 12:50:00,49.29,49.32,49.23,49.23,15988.0,47.463,47.4919,47.4052,47.4052,15988.0
2021-03-16 13:00:00,49.25,49.31,49.22,49.27,15091.0,47.4245,47.4822,47.3956,47.4437,15091.0
2021-03-16 13:10:00,49.28,49.35,49.25,49.3,61634.0,47.4534,47.5208,47.4245,47.4726,61634.0
2021-03-16 13:20:00,49.3,49.3,49.2,49.2,18344.0,47.4726,47.4726,47.3763,47.3763,18344.0
2021-03-16 13:30:00,49.2,49.2,49.1,49.11,21000.0,47.3763,47.3763,47.28,47.2897,21000.0
2021-03-16 13:40:00,49.12,49.17,49.11,49.16,20557.0,47.2993,47.3474,47.2897,47.3378,20557.0
2021-03-16 13:50:00,49.16,49.19,49.07,49.08,22686.0,47.3378,47.3667,47.2511,47.2608,22686.0
2021-03-16 14:00:00,49.08,49.1,48.97,48.99,16653.0,47.2608,47.28,47.1549,47.1741,16653.0
2021-03-16 14:10:00,49.0,49.02,48.95,48.97,16719.0,47.1837,47.203,47.1356,47.1549,16719.0
2021-03-16 14:20:00,48.95,48.97,48.73,48.74,29135.0,47.1356,47.1549,46.9237,46.9334,29135.0
2021-03-16 14:30:00,48.73,48.83,48.63,48.65,19209.0,46.9237,47.02,46.8275,46.8467,19209.0
2021-03-16 14:40:00,48.64,48.66,48.52,48.56,27021.0,46.8371,46.8563,46.7215,46.76,27021.0
2021-03-16 14:50:00,48.59,48.73,48.59,48.69,50119.0,46.7889,46.9237,46.7889,46.8852,50119.0
2021-03-16 15:00:00,48.67,48.89,48.61,48.87,41943.0,46.866,47.0778,46.8082,47.0586,41943.0
2021-03-16 15:10:00,48.85,48.98,48.8,48.96,22478.0,47.0393,47.1645,46.9912,47.1452,22478.0
2021-03-16 15:20:00,48.96,48.99,48.89,48.91,24716.0,47.1452,47.1741,47.0778,47.0971,24716.0
2021-03-16 15:30:00,48.91,49.04,48.88,48.95,28727.0,47.0971,47.2223,47.0682,47.1356,28727.0
2021-03-16 15:40:00,48.95,48.97,48.78,48.8,55636.0,47.1356,47.1549,46.9719,46.9912,55636.0
2021-03-16 15:50:00,48.76,48.95,48.74,48.93,133824.0,46.9526,47.1356,46.9334,47.1163,133824.0
2021-03-17 09:30:00,49.07,49.12,48.74,48.78,51946.0,47.2511,47.2993,46.9334,46.9719,51946.0
2021-03-17 09:40:00,48.81,48.9,48.74,48.75,7170.0,47.0008,47.0874,46.9334,46.943,7170.0
2021-03-17 09:50:00,48.73,48.76,48.56,48.6,12737.0,46.9237,46.9526,46.76,46.7986,12737.0
2021-03-17 10:00:00,48.59,48.65,48.52,48.55,12445.0,46.7889,46.8467,46.7215,46.7504,12445.0
2021-03-17 10:10:00,48.59,48.59,48.45,48.47,8562.0,46.7889,46.7889,46.6541,46.6734,8562.0
2021-03-17 10:20:00,48.48,48.5,48.36,48.41,17531.0,46.683,46.7023,46.5675,46.6156,17531.0
2021-03-17 10:30:00,48.44,48.44,48.3,48.33,15512.0,46.6445,46.6445,46.5097,46.5386,15512.0
2021-03-17 10:40:00,48.33,48.34,48.19,48.2,10793.0,46.5386,46.5482,46.4038,46.4134,10793.0
2021-03-17 10:50:00,48.23,48.25,48.18,48.18,8697.0,46.4423,46.4615,46.3941,46.3941,8697.0
2021-03-17 11:00:00,48.21,48.34,48.13,48.31,15999.0,46.423,46.5482,46.346,46.5193,15999.0
2021-03-17 11:10:00,48.33,48.38,48.25,48.25,13028.0,46.5386,46.5867,46.4615,46.4615,13028.0
2021-03-17 11:20:00,48.27,48.4,48.27,48.33,12003.0,46.4808,46.606,46.4808,46.5386,12003.0
2021-03-17 11:30:00,48.33,48.36,48.27,48.28,16839.0,46.5386,46.5675,46.4808,46.4904,16839.0
2021-03-17 11:40:00,48.29,48.36,48.23,48.3,24508.0,46.5001,46.5675,46.4423,46.5097,24508.0
2021-03-17 11:50:00,48.29,48.37,48.27,48.34,22274.0,46.5001,46.5771,46.4808,46.5482,22274.0
2021-03-17 12:00:00,48.33,48.4,48.29,48.37,19943.0,46.5386,46.606,46.5001,46.5771,19943.0
2021-03-17 12:10:00,48.38,48.44,48.3,48.39,14283.0,46.5867,46.6445,46.5097,46.5963,14283.0
2021-03-17 12:20:00,48.4,48.47,48.34,48.44,12458.0,46.606,46.6734,46.5482,46.6445,12458.0
2021-03-17 12:30:00,48.45,48.46,48.33,48.42,9991.0,46.6541,46.6638,46.5386,46.6252,9991.0
2021-03-17 12:40:00,48.44,48.47,48.39,48.41,11197.0,46.6445,46.6734,46.5963,46.6156,11197.0
2021-03-17 12:50:00,48.42,48.49,48.33,48.35,9567.0,46.6252,46.6926,46.5386,46.5578,9567.0
2021-03-17 13:00:00,48.32,48.42,48.32,48.38,11166.0,46.5289,46.6252,46.5289,46.5867,11166.0
2021-03-17 13:10:00,48.41,48.44,48.36,48.42,16485.0,46.6156,46.6445,46.5675,46.6252,16485.0
2021-03-17 13:20:00,48.42,48.45,48.37,48.42,26777.0,46.6252,46.6541,46.5771,46.6252,26777.0
2021-03-17 13:30:00,48.41,48.47,48.37,48.41,31987.0,46.6156,46.6734,46.5771,46.6156,31987.0
2021-03-17 13:40:00,48.41,48.49,48.39,48.47,32537.0,46.6156,46.6926,46.5963,46.6734,32537.0
2021-03-17 13:50:00,48.46,48.51,48.32,48.51,31112.0,46.6638,46.7119,46.5289,46.7119,31112.0
2021-03-17 14:00:00,48.49,48.69,48.43,48.68,99837.0,46.6926,46.8852,46.6349,46.8756,99837.0
2021-03-17 14:10:00,48.68,48.73,48.47,48.52,53824.0,46.8756,46.9237,46.6734,46.7215,53824.0
2021-03-17 14:20:00,48.56,48.59,48.37,48.39,54342.0,46.76,46.7889,46.5771,46.5963,54342.0
2021-03-17 14:30:00,48.41,48.71,48.37,48.71,40072.0,46.6156,46.9045,46.5771,46.9045,40072.0
2021-03-17 14:40:00,48.71,48.82,48.68,48.75,34355.0,46.9045,47.0104,46.8756,46.943,34355.0
2021-03-17 14:50:00,48.72,48.76,48.63,48.73,18705.0,46.9141,46.9526,46.8275,46.9237,18705.0
2021-03-17 15:00:00,48.75,48.89,48.66,48.84,38916.0,46.943,47.0778,46.8563,47.0297,38916.0
2021-03-17 15:10:00,48.83,48.89,48.77,48.77,28443.0,47.02,47.0778,46.9623,46.9623,28443.0
2021-03-17 15:20:00,48.78,48.83,48.71,48.81,26995.0,46.9719,47.02,46.9045,47.0008,26995.0
2021-03-17 15:30:00,48.82,48.9,48.79,48.83,37803.0,47.0104,47.0874,46.9815,47.02,37803.0
2021-03-17 15:40:00,48.83,48.86,48.68,48.86,51869.0,47.02,47.0489,46.8756,47.0489,51869.0
2021-03-17 15:50:00,48.83,49.01,48.78,48.98,125322.0,47.02,47.1934,46.9719,47.1645,125322.0
2021-03-18 09:30:00,48.71,48.87,48.51,48.6,31338.0,46.9045,47.0586,46.7119,46.7986,31338.0
2021-03-18 09:40:00,48.61,48.61,48.33,48.41,22797.0,46.8082,46.8082,46.5386,46.6156,22797.0
2021-03-18 09:50:00,48.37,48.56,48.33,48.54,18465.0,46.5771,46.76,46.5386,46.7408,18465.0
2021-03-18 10:00:00,48.5,48.54,48.36,48.38,17849.0,46.7023,46.7408,46.5675,46.5867,17849.0
2021-03-18 10:10:00,48.42,48.42,48.28,48.4,16047.0,46.6252,46.6252,46.4904,46.606,16047.0
2021-03-18 10:20:00,48.4,48.56,48.36,48.51,12332.0,46.606,46.76,46.5675,46.7119,12332.0
2021-03-18 10:30:00,48.5,48.67,48.44,48.6,14400.0,46.7023,46.866,46.6445,46.7986,14400.0
2021-03-18 10:40:00,48.61,48.68,48.54,48.57,10738.0,46.8082,46.8756,46.7408,46.7697,10738.0
2021-03-18 10:50:00,48.58,48.58,48.46,48.49,15631.0,46.7793,46.7793,46.6638,46.6926,15631.0
2021-03-18 11:00:00,48.54,48.75,48.49,48.73,11603.0,46.7408,46.943,46.6926,46.9237,11603.0
2021-03-18 11:10:00,48.75,48.8,48.71,48.79,12783.0,46.943,46.9912,46.9045,46.9815,12783.0
2021-03-18 11:20:00,48.79,48.88,48.76,48.84,20581.0,46.9815,47.0682,46.9526,47.0297,20581.0
2021-03-18 11:30:00,48.85,48.93,48.79,48.88,13056.0,47.0393,47.1163,46.9815,47.0682,13056.0
2021-03-18 11:40:00,48.89,48.9,48.84,48.88,7262.0,47.0778,47.0874,47.0297,47.0682,7262.0
2021-03-18 11:50:00,48.93,48.93,48.86,48.9,10128.0,47.1163,47.1163,47.0489,47.0874,10128.0
2021-03-18 12:00:00,48.88,48.9,48.81,48.83,18190.0,47.0682,47.0874,47.0008,47.02,18190.0
2021-03-18 12:10:00,48.86,48.87,48.78,48.78,10388.0,47.0489,47.0586,46.9719,46.9719,10388.0
2021-03-18 12:20:00,48.78,48.83,48.75,48.8,14516.0,46.9719,47.02,46.943,46.9912,14516.0
2021-03-18 12:30:00,48.81,48.82,48.75,48.77,13644.0,47.0008,47.0104,46.943,46.9623,13644.0
2021-03-18 12:40:00,48.78,48.81,48.69,48.72,14010.0,46.9719,47.0008,46.8852,46.9141,14010.0
2021-03-18 12:50:00,48.72,48.73,48.57,48.59,14590.0,46.9141,46.9237,46.7697,46.7889,14590.0
2021-03-18 13:00:00,48.59,48.66,48.58,48.61,23702.0,46.7889,46.8563,46.7793,46.8082,23702.0
2021-03-18 13:10:00,48.59,48.62,48.54,48.6,16221.0,46.7889,46.8178,46.7408,46.7986,16221.0
2021-03-18 13:20:00,48.61,48.65,48.58,48.6,39944.0,46.8082,46.8467,46.7793,46.7986,39944.0
2021-03-18 13:30:00,48.61,48.71,48.57,48.7,17628.0,46.8082,46.9045,46.7697,46.8949,17628.0
2021-03-18 13:40:00,48.7,48.73,48.65,48.73,15482.0,46.8949,46.9237,46.8467,46.9237,15482.0
2021-03-18 13:50:00,48.72,48.75,48.69,48.69,15189.0,46.9141,46.943,46.8852,46.8852,15189.0
2021-03-18 14:00:00,48.72,48.72,48.57,48.61,22761.0,46.9141,46.9141,46.7697,46.8082,22761.0
2021-03-18 14:10:00,48.61,48.63,48.52,48.55,55471.0,46.8082,46.8275,46.7215,46.7504,55471.0
2021-03-18 14:20:00,48.55,48.59,48.49,48.53,33692.0,46.7504,46.7889,46.6926,46.7312,33692.0
2021-03-18 14:30:00,48.53,48.56,48.39,48.47,53133.0,46.7312,46.76,46.5963,46.6734,53133.0
2021-03-18 14:40:00,48.47,48.52,48.33,48.49,40843.0,46.6734,46.7215,46.5386,46.6926,40843.0
2021-03-18 14:50:00,48.5,48.5,48.4,48.41,20474.0,46.7023,46.7023,46.606,46.6156,20474.0
2021-03-18 15:00:00,48.4,48.45,48.23,48.3,31472.0,46.606,46.6541,46.4423,46.5097,31472.0
2021-03-18 15:10:00,48.31,48.35,48.25,48.29,27420.0,46.5193,46.5578,46.4615,46.5001,27420.0
2021-03-18 15:20:00,48.29,48.3,48.12,48.21,38084.0,46.5001,46.5097,46.3364,46.423,38084.0
2021-03-18 15:30:00,48.19,48.22,47.99,47.99,41478.0,46.4038,46.4327,46.2112,46.2112,41478.0
2021-03-18 15:40:00,47.98,47.99,47.76,47.77,72033.0,46.2015,46.2112,45.9897,45.9993,72033.0
2021-03-18 15:50:00,47.76,47.86,47.65,47.78,268174.0,45.9897,46.086,45.8838,46.009,268174.0
2021-03-19 09:30:00,47.62,47.9,47.52,47.77,58009.0,45.8549,46.1245,45.7586,45.9993,58009.0
2021-03-19 09:40:00,47.72,47.72,47.39,47.39,34365.0,45.9512,45.9512,45.6334,45.6334,34365.0
2021-03-19 09:50:00,47.41,47.66,47.41,47.65,44271.0,45.6527,45.8934,45.6527,45.8838,44271.0
2021-03-19 10:00:00,47.7,47.77,47.55,47.63,21374.0,45.9319,45.9993,45.7875,45.8645,21374.0
2021-03-19 10:10:00,47.63,47.78,47.52,47.77,18080.0,45.8645,46.009,45.7586,45.9993,18080.0
2021-03-19 10:20:00,47.78,47.91,47.77,47.77,21773.0,46.009,46.1341,45.9993,45.9993,21773.0
2021-03-19 10:30:00,47.79,47.79,47.62,47.64,34402.0,46.0186,46.0186,45.8549,45.8741,34402.0
2021-03-19 10:40:00,47.65,47.79,47.65,47.75,43187.0,45.8838,46.0186,45.8838,45.9801,43187.0
2021-03-19 10:50:00,47.76,47.94,47.74,47.94,34591.0,45.9897,46.163,45.9704,46.163,34591.0
2021-03-19 11:00:00,47.93,47.99,47.88,47.92,25703.0,46.1534,46.2112,46.1053,46.1438,25703.0
2021-03-19 11:10:00,47.93,48.0,47.85,47.94,21365.0,46.1534,46.2208,46.0764,46.163,21365.0
2021-03-19 11:20:00,47.94,47.96,47.82,47.9,19880.0,46.163,46.1823,46.0475,46.1245,19880.0
2021-03-19 11:30:00,47.9,48.11,47.88,48.11,13067.0,46.1245,46.3267,46.1053,46.3267,13067.0
2021-03-19 11:40:00,48.11,48.12,48.06,48.12,19722.0,46.3267,46.3364,46.2786,46.3364,19722.0
2021-03-19 11:50:00,48.12,48.19,48.09,48.13,18409.0,46.3364,46.4038,46.3075,46.346,18409.0
2021-03-19 12:00:00,48.14,48.2,48.14,48.16,17768.0,46.3556,46.4134,46.3556,46.3749,17768.0
2021-03-19 12:10:00,48.16,48.23,48.13,48.21,19723.0,46.3749,46.4423,46.346,46.423,19723.0
2021-03-19 12:20:00,48.2,48.22,48.17,48.2,23196.0,46.4134,46.4327,46.3845,46.4134,23196.0
2021-03-19 12:30:00,48.2,48.23,48.09,48.09,19630.0,46.4134,46.4423,46.3075,46.3075,19630.0
2021-03-19 12:40:00,48.09,48.2,48.09,48.19,21368.0,46.3075,46.4134,46.3075,46.4038,21368.0
2021-03-19 12:50:00,48.19,48.2,48.13,48.14,31623.0,46.4038,46.4134,46.346,46.3556,31623.0
2021-03-19 13:00:00,48.15,48.17,48.09,48.17,17268.0,46.3652,46.3845,46.3075,46.3845,17268.0
2021-03-19 13:10:00,48.18,48.28,48.16,48.26,18137.0,46.3941,46.4904,46.3749,46.4712,18137.0
2021-03-19 13:20:00,48.26,48.3,48.2,48.24,18999.0,46.4712,46.5097,46.4134,46.4519,18999.0
2021-03-19 13:30:00,48.26,48.28,48.18,48.19,23603.0,46.4712,46.4904,46.3941,46.4038,23603.0
2021-03-19 13:40:00,48.21,48.3,48.2,48.3,22271.0,46.423,46.5097,46.4134,46.5097,22271.0
2021-03-19 13:50:00,48.3,48.33,48.23,48.25,18475.0,46.5097,46.5386,46.4423,46.4615,18475.0
2021-03-19 14:00:00,48.26,48.27,48.18,48.19,21866.0,46.4712,46.4808,46.3941,46.4038,21866.0
2021-03-19 14:10:00,48.18,48.23,48.1,48.11,15189.0,46.3941,46.4423,46.3171,46.3267,15189.0
2021-03-19 14:20:00,48.11,48.2,48.1,48.17,17807.0,46.3267,46.4134,46.3171,46.3845,17807.0
2021-03-19 14:30:00,48.18,48.26,48.18,48.24,18347.0,46.3941,46.4712,46.3941,46.4519,18347.0
2021-03-19 14:40:00,48.23,48.27,48.19,48.22,29594.0,46.4423,46.4808,46.4038,46.4327,29594.0
2021-03-19 14:50:00,48.22,48.3,48.19,48.3,25833.0,46.4327,46.5097,46.4038,46.5097,25833.0
2021-03-19 15:00:00,48.3,48.3,48.23,48.24,17650.0,46.5097,46.5097,46.4423,46.4519,17650.0
2021-03-19 15:10:00,48.24,48.29,48.19,48.2,21615.0,46.4519,46.5001,46.4038,46.4134,21615.0
2021-03-19 15:20:00,48.21,48.24,48.19,48.24,15446.0,46.423,46.4519,46.4038,46.4519,15446.0
2021-03-19 15:30:00,48.23,48.26,48.16,48.21,40234.0,46.4423,46.4712,46.3749,46.423,40234.0
2021-03-19 15:40:00,48.21,48.24,48.16,48.18,54560.0,46.423,46.4519,46.3749,46.3941,54560.0
2021-03-19 15:50:00,48.19,48.3,48.09,48.2,330940.0,46.4038,46.5097,46.3075,46.4134,330940.0
2021-03-22 09:30:00,48.12,48.28,47.89,48.14,43599.0,46.3364,46.4904,46.1149,46.3556,43599.0
2021-03-22 09:40:00,48.13,48.32,48.03,48.3,27053.0,46.346,46.5289,46.2497,46.5097,27053.0
2021-03-22 09:50:00,48.33,48.58,48.3,48.48,42434.0,46.5386,46.7793,46.5097,46.683,42434.0
2021-03-22 10:00:00,48.51,48.61,48.41,48.49,103884.0,46.7119,46.8082,46.6156,46.6926,103884.0
2021-03-22 10:10:00,48.53,48.76,48.53,48.7,76620.0,46.7312,46.9526,46.7312,46.8949,76620.0
2021-03-22 10:20:00,48.71,48.78,48.63,48.77,68924.0,46.9045,46.9719,46.8275,46.9623,68924.0
2021-03-22 10:30:00,48.77,48.79,48.71,48.74,31122.0,46.9623,46.9815,46.9045,46.9334,31122.0
2021-03-22 10:40:00,48.75,48.93,48.67,48.78,41714.0,46.943,47.1163,46.866,46.9719,41714.0
2021-03-22 10:50:00,48.77,48.84,48.74,48.77,21552.0,46.9623,47.0297,46.9334,46.9623,21552.0
2021-03-22 11:00:00,48.77,48.85,48.74,48.79,39369.0,46.9623,47.0393,46.9334,46.9815,39369.0
2021-03-22 11:10:00,48.78,48.8,48.7,48.77,34873.0,46.9719,46.9912,46.8949,46.9623,34873.0
2021-03-22 11:20:00,48.78,48.96,48.77,48.89,32595.0,46.9719,47.1452,46.9623,47.0778,32595.0
2021-03-22 11:30:00,48.9,48.97,48.86,48.86,19367.0,47.0874,47.1549,47.0489,47.0489,19367.0
2021-03-22 11:40:00,48.84,48.96,48.84,48.9,27889.0,47.0297,47.1452,47.0297,47.0874,27889.0
2021-03-22 11:50:00,48.9,49.01,48.86,49.01,48662.0,47.0874,47.1934,47.0489,47.1934,48662.0
2021-03-22 12:00:00,49.01,49.01,48.9,48.96,45043.0,47.1934,47.1934,47.0874,47.1452,45043.0
2021-03-22 12:10:00,48.96,48.99,48.82,48.84,14391.0,47.1452,47.1741,47.0104,47.0297,14391.0
2021-03-22 12:20:00,48.84,49.01,48.83,49.01,36730.0,47.0297,47.1934,47.02,47.1934,36730.0
2021-03-22 12:30:00,49.01,49.02,48.85,48.85,10922.0,47.1934,47.203,47.0393,47.0393,10922.0
2021-03-22 12:40:00,48.84,48.85,48.73,48.79,29055.0,47.0297,47.0393,46.9237,46.9815,29055.0
2021-03-22 12:50:00,48.8,48.89,48.79,48.88,13833.0,46.9912,47.0778,46.9815,47.0682,13833.0
2021-03-22 13:00:00,48.89,48.92,48.84,48.84,22101.0,47.0778,47.1067,47.0297,47.0297,22101.0
2021-03-22 13:10:00,48.86,48.91,48.86,48.89,23729.0,47.0489,47.0971,47.0489,47.0778,23729.0
2021-03-22 13:20:00,48.9,48.97,48.89,48.96,33052.0,47.0874,47.1549,47.0778,47.1452,33052.0
2021-03-22 13:30:00,48.96,48.97,48.85,48.88,45631.0,47.1452,47.1549,47.0393,47.0682,45631.0
2021-03-22 13:40:00,48.89,48.94,48.88,48.93,24002.0,47.0778,47.126,47.0682,47.1163,24002.0
2021-03-22 13:50:00,48.95,49.02,48.94,49.0,30903.0,47.1356,47.203,47.126,47.1837,30903.0
2021-03-22 14:00:00,49.02,49.06,49.01,49.01,15933.0,47.203,47.2415,47.1934,47.1934,15933.0
2021-03-22 14:10:00,49.01,49.01,48.95,48.95,6854.0,47.1934,47.1934,47.1356,47.1356,6854.0
2021-03-22 14:20:00,48.96,48.97,48.92,48.94,18372.0,47.1452,47.1549,47.1067,47.126,18372.0
2021-03-22 14:30:00,48.94,49.01,48.92,49.01,21990.0,47.126,47.1934,47.1067,47.1934,21990.0
2021-03-22 14:40:00,49.01,49.04,48.96,48.97,28571.0,47.1934,47.2223,47.1452,47.1549,28571.0
2021-03-22 14:50:00,48.96,49.05,48.95,49.04,33340.0,47.1452,47.2319,47.1356,47.2223,33340.0
2021-03-22 15:00:00,49.06,49.07,49.01,49.05,60414.0,47.2415,47.2511,47.1934,47.2319,60414.0
2021-03-22 15:10:00,49.05,49.06,48.96,48.96,46137.0,47.2319,47.2415,47.1452,47.1452,46137.0
2021-03-22 15:20:00,48.96,48.97,48.85,48.86,21477.0,47.1452,47.1549,47.0393,47.0489,21477.0
2021-03-22 15:30:00,48.85,48.89,48.74,48.78,40223.0,47.0393,47.0778,46.9334,46.9719,40223.0
2021-03-22 15:40:00,48.78,48.79,48.73,48.75,37119.0,46.9719,46.9815,46.9237,46.943,37119.0
2021-03-22 15:50:00,48.74,48.79,48.7,48.76,96209.0,46.9334,46.9815,46.8949,46.9526,96209.0
2021-03-23 09:30:00,48.71,48.75,48.55,48.61,25391.0,46.9045,46.943,46.7504,46.8082,25391.0
2021-03-23 09:40:00,48.6,48.7,48.53,48.57,17383.0,46.7986,46.8949,46.7312,46.7697,17383.0
2021-03-23 09:50:00,48.59,48.62,48.44,48.56,16167.0,46.7889,46.8178,46.6445,46.76,16167.0
2021-03-23 10:00:00,48.57,48.75,48.56,48.59,13792.0,46.7697,46.943,46.76,46.7889,13792.0
2021-03-23 10:10:00,48.6,48.72,48.57,48.72,21048.0,46.7986,46.9141,46.7697,46.9141,21048.0
2021-03-23 10:20:00,48.7,48.71,48.56,48.62,18074.0,46.8949,46.9045,46.76,46.8178,18074.0
2021-03-23 10:30:00,48.6,48.64,48.36,48.38,25537.0,46.7986,46.8371,46.5675,46.5867,25537.0
2021-03-23 10:40:00,48.38,48.4,48.3,48.32,21179.0,46.5867,46.606,46.5097,46.5289,21179.0
2021-03-23 10:50:00,48.31,48.43,48.23,48.43,25008.0,46.5193,46.6349,46.4423,46.6349,25008.0
2021-03-23 11:00:00,48.44,48.44,48.26,48.42,29400.0,46.6445,46.6445,46.4712,46.6252,29400.0
2021-03-23 11:10:00,48.39,48.58,48.36,48.58,22941.0,46.5963,46.7793,46.5675,46.7793,22941.0
2021-03-23 11:20:00,48.59,48.69,48.59,48.62,37501.0,46.7889,46.8852,46.7889,46.8178,37501.0
2021-03-23 11:30:00,48.63,48.65,48.46,48.47,19511.0,46.8275,46.8467,46.6638,46.6734,19511.0
2021-03-23 11:40:00,48.47,48.53,48.45,48.5,22579.0,46.6734,46.7312,46.6541,46.7023,22579.0
2021-03-23 11:50:00,48.5,48.53,48.43,48.46,22809.0,46.7023,46.7312,46.6349,46.6638,22809.0
2021-03-23 12:00:00,48.46,48.52,48.37,48.43,23863.0,46.6638,46.7215,46.5771,46.6349,23863.0
2021-03-23 12:10:00,48.43,48.45,48.37,48.43,18600.0,46.6349,46.6541,46.5771,46.6349,18600.0
2021-03-23 12:20:00,48.44,48.52,48.37,48.39,26090.0,46.6445,46.7215,46.5771,46.5963,26090.0
2021-03-23 12:30:00,48.38,48.5,48.38,48.5,22823.0,46.5867,46.7023,46.5867,46.7023,22823.0
2021-03-23 12:40:00,48.52,48.52,48.45,48.46,29447.0,46.7215,46.7215,46.6541,46.6638,29447.0
2021-03-23 12:50:00,48.41,48.5,48.41,48.45,16416.0,46.6156,46.7023,46.6156,46.6541,16416.0
2021-03-23 13:00:00,48.45,48.47,48.37,48.41,27004.0,46.6541,46.6734,46.5771,46.6156,27004.0
2021-03-23 13:10:00,48.4,48.42,48.37,48.39,22992.0,46.606,46.6252,46.5771,46.5963,22992.0
2021-03-23 13:20:00,48.39,48.4,48.32,48.39,28836.0,46.5963,46.606,46.5289,46.5963,28836.0
2021-03-23 13:30:00,48.39,48.41,48.33,48.33,18315.0,46.5963,46.6156,46.5386,46.5386,18315.0
2021-03-23 13:40:00,48.33,48.34,48.21,48.25,28549.0,46.5386,46.5482,46.423,46.4615,28549.0
2021-03-23 13:50:00,48.24,48.25,48.18,48.24,33996.0,46.4519,46.4615,46.3941,46.4519,33996.0
2021-03-23 14:00:00,48.24,48.27,48.2,48.27,22911.0,46.4519,46.4808,46.4134,46.4808,22911.0
2021-03-23 14:10:00,48.28,48.34,48.26,48.29,25248.0,46.4904,46.5482,46.4712,46.5001,25248.0
2021-03-23 14:20:00,48.29,48.31,48.24,48.3,19452.0,46.5001,46.5193,46.4519,46.5097,19452.0
2021-03-23 14:30:00,48.3,48.31,48.26,48.28,18477.0,46.5097,46.5193,46.4712,46.4904,18477.0
2021-03-23 14:40:00,48.28,48.28,48.19,48.24,24089.0,46.4904,46.4904,46.4038,46.4519,24089.0
2021-03-23 14:50:00,48.25,48.25,48.09,48.09,19465.0,46.4615,46.4615,46.3075,46.3075,19465.0
2021-03-23 15:00:00,48.1,48.15,48.03,48.09,30073.0,46.3171,46.3652,46.2497,46.3075,30073.0
2021-03-23 15:10:00,48.09,48.1,47.96,47.97,25676.0,46.3075,46.3171,46.1823,46.1919,25676.0
2021-03-23 15:20:00,47.96,47.96,47.81,47.87,38354.0,46.1823,46.1823,46.0378,46.0956,38354.0
2021-03-23 15:30:00,47.86,47.93,47.8,47.84,30073.0,46.086,46.1534,46.0282,46.0667,30073.0
2021-03-23 15:40:00,47.84,47.89,47.79,47.83,59166.0,46.0667,46.1149,46.0186,46.0571,59166.0
2021-03-23 15:50:00,47.83,47.95,47.8,47.87,135111.0,46.0571,46.1727,46.0282,46.0956,135111.0
2021-03-24 09:30:00,48.2,48.36,47.98,48.33,49499.0,46.4134,46.5675,46.2015,46.5386,49499.0
2021-03-24 09:40:00,48.34,48.66,48.32,48.52,43530.0,46.5482,46.8563,46.5289,46.7215,43530.0
2021-03-24 09:50:00,48.46,48.49,48.29,48.41,16931.0,46.6638,46.6926,46.5001,46.6156,16931.0
2021-03-24 10:00:00,48.4,48.51,48.36,48.41,19015.0,46.606,46.7119,46.5675,46.6156,19015.0
2021-03-24 10:10:00,48.41,48.5,48.22,48.23,49957.0,46.6156,46.7023,46.4327,46.4423,49957.0
2021-03-24 10:20:00,48.24,48.38,48.24,48.35,31318.0,46.4519,46.5867,46.4519,46.5578,31318.0
2021-03-24 10:30:00,48.38,48.38,48.26,48.33,19593.0,46.5867,46.5867,46.4712,46.5386,19593.0
2021-03-24 10:40:00,48.32,48.51,48.32,48.49,24368.0,46.5289,46.7119,46.5289,46.6926,24368.0
2021-03-24 10:50:00,48.49,48.64,48.49,48.58,26435.0,46.6926,46.8371,46.6926,46.7793,26435.0
2021-03-24 11:00:00,48.59,48.79,48.59,48.79,19653.0,46.7889,46.9815,46.7889,46.9815,19653.0
2021-03-24 11:10:00,48.8,48.83,48.61,48.61,23229.0,46.9912,47.02,46.8082,46.8082,23229.0
2021-03-24 11:20:00,48.61,48.7,48.61,48.65,21565.0,46.8082,46.8949,46.8082,46.8467,21565.0
2021-03-24 11:30:00,48.67,48.76,48.66,48.69,16961.0,46.866,46.9526,46.8563,46.8852,16961.0
2021-03-24 11:40:00,48.69,48.7,48.62,48.65,17259.0,46.8852,46.8949,46.8178,46.8467,17259.0
2021-03-24 11:50:00,48.65,48.65,48.48,48.57,14841.0,46.8467,46.8467,46.683,46.7697,14841.0
2021-03-24 12:00:00,48.57,48.64,48.53,48.64,12965.0,46.7697,46.8371,46.7312,46.8371,12965.0
2021-03-24 12:10:00,48.66,48.75,48.63,48.72,26656.0,46.8563,46.943,46.8275,46.9141,26656.0
2021-03-24 12:20:00,48.72,48.72,48.62,48.67,16573.0,46.9141,46.9141,46.8178,46.866,16573.0
2021-03-24 12:30:00,48.66,48.71,48.62,48.65,14468.0,46.8563,46.9045,46.8178,46.8467,14468.0
2021-03-24 12:40:00,48.66,48.69,48.63,48.63,14798.0,46.8563,46.8852,46.8275,46.8275,14798.0
2021-03-24 12:50:00,48.62,48.62,48.55,48.55,12336.0,46.8178,46.8178,46.7504,46.7504,12336.0
2021-03-24 13:00:00,48.55,48.56,48.4,48.41,14955.0,46.7504,46.76,46.606,46.6156,14955.0
2021-03-24 13:10:00,48.39,48.39,48.18,48.21,18731.0,46.5963,46.5963,46.3941,46.423,18731.0
2021-03-24 13:20:00,48.21,48.23,48.17,48.19,29656.0,46.423,46.4423,46.3845,46.4038,29656.0
2021-03-24 13:30:00,48.21,48.31,48.2,48.28,24965.0,46.423,46.5193,46.4134,46.4904,24965.0
2021-03-24 13:40:00,48.28,48.29,48.08,48.21,28997.0,46.4904,46.5001,46.2978,46.423,28997.0
2021-03-24 13:50:00,48.22,48.27,48.16,48.2,19074.0,46.4327,46.4808,46.3749,46.4134,19074.0
2021-03-24 14:00:00,48.18,48.24,48.12,48.21,18802.0,46.3941,46.4519,46.3364,46.423,18802.0
2021-03-24 14:10:00,48.21,48.22,48.09,48.13,18442.0,46.423,46.4327,46.3075,46.346,18442.0
2021-03-24 14:20:00,48.14,48.2,48.04,48.05,26801.0,46.3556,46.4134,46.2593,46.269,26801.0
2021-03-24 14:30:00,48.05,48.05,47.95,47.97,31344.0,46.269,46.269,46.1727,46.1919,31344.0
2021-03-24 14:40:00,48.01,48.1,47.92,48.09,15269.0,46.2304,46.3171,46.1438,46.3075,15269.0
2021-03-24 14:50:00,48.1,48.11,47.96,47.97,16045.0,46.3171,46.3267,46.1823,46.1919,16045.0
2021-03-24 15:00:00,47.98,48.09,47.96,48.06,16332.0,46.2015,46.3075,46.1823,46.2786,16332.0
2021-03-24 15:10:00,48.06,48.23,48.04,48.22,18281.0,46.2786,46.4423,46.2593,46.4327,18281.0
2021-03-24 15:20:00,48.21,48.21,48.11,48.17,31473.0,46.423,46.423,46.3267,46.3845,31473.0
2021-03-24 15:30:00,48.18,48.18,48.02,48.02,36500.0,46.3941,46.3941,46.2401,46.2401,36500.0
2021-03-24 15:40:00,48.02,48.08,47.97,48.05,34792.0,46.2401,46.2978,46.1919,46.269,34792.0
2021-03-24 15:50:00,48.05,48.1,47.92,47.96,134778.0,46.269,46.3171,46.1438,46.1823,134778.0
2021-03-25 09:30:00,47.51,47.65,47.28,47.48,42220.0,45.749,45.8838,45.5275,45.7201,42220.0
2021-03-25 09:40:00,47.48,47.66,47.43,47.61,24060.0,45.7201,45.8934,45.6719,45.8453,24060.0
2021-03-25 09:50:00,47.61,47.64,47.38,47.46,16620.0,45.8453,45.8741,45.6238,45.7008,16620.0
2021-03-25 10:00:00,47.46,47.5,47.37,47.48,24721.0,45.7008,45.7393,45.6142,45.7201,24721.0
2021-03-25 10:10:00,47.47,47.5,47.22,47.24,21999.0,45.7105,45.7393,45.4697,45.489,21999.0
2021-03-25 10:20:00,47.27,47.4,47.23,47.28,33095.0,45.5179,45.643,45.4793,45.5275,33095.0
2021-03-25 10:30:00,47.25,47.33,47.19,47.22,20654.0,45.4986,45.5756,45.4408,45.4697,20654.0
2021-03-25 10:40:00,47.21,47.21,47.03,47.06,31679.0,45.4601,45.4601,45.2868,45.3156,31679.0
2021-03-25 10:50:00,47.05,47.18,46.95,47.18,58314.0,45.306,45.4312,45.2097,45.4312,58314.0
2021-03-25 11:00:00,47.19,47.29,47.04,47.04,35797.0,45.4408,45.5371,45.2964,45.2964,35797.0
2021-03-25 11:10:00,47.02,47.21,47.01,47.17,20274.0,45.2771,45.4601,45.2675,45.4216,20274.0
2021-03-25 11:20:00,47.2,47.27,47.14,47.23,31419.0,45.4505,45.5179,45.3927,45.4793,31419.0
2021-03-25 11:30:00,47.25,47.41,47.25,47.34,32393.0,45.4986,45.6527,45.4986,45.5853,32393.0
2021-03-25 11:40:00,47.32,47.35,47.2,47.26,22932.0,45.566,45.5949,45.4505,45.5082,22932.0
2021-03-25 11:50:00,47.25,47.42,47.21,47.41,27922.0,45.4986,45.6623,45.4601,45.6527,27922.0
2021-03-25 12:00:00,47.43,47.5,47.39,47.45,37532.0,45.6719,45.7393,45.6334,45.6912,37532.0
2021-03-25 12:10:00,47.48,47.58,47.4,47.57,40924.0,45.7201,45.8164,45.643,45.8067,40924.0
2021-03-25 12:20:00,47.59,47.71,47.55,47.7,19308.0,45.826,45.9416,45.7875,45.9319,19308.0
2021-03-25 12:30:00,47.71,47.75,47.67,47.72,20963.0,45.9416,45.9801,45.903,45.9512,20963.0
2021-03-25 12:40:00,47.73,47.87,47.72,47.83,34196.0,45.9608,46.0956,45.9512,46.0571,34196.0
2021-03-25 12:50:00,47.82,47.85,47.75,47.78,27174.0,46.0475,46.0764,45.9801,46.009,27174.0
2021-03-25 13:00:00,47.78,47.82,47.65,47.81,25213.0,46.009,46.0475,45.8838,46.0378,25213.0
2021-03-25 13:10:00,47.81,47.95,47.81,47.91,19235.0,46.0378,46.1727,46.0378,46.1341,19235.0
2021-03-25 13:20:00,47.91,47.99,47.86,47.88,11200.0,46.1341,46.2112,46.086,46.1053,11200.0
2021-03-25 13:30:00,47.88,47.88,47.73,47.8,13095.0,46.1053,46.1053,45.9608,46.0282,13095.0
2021-03-25 13:40:00,47.81,47.95,47.81,47.82,15474.0,46.0378,46.1727,46.0378,46.0475,15474.0
2021-03-25 13:50:00,47.81,47.86,47.73,47.76,12887.0,46.0378,46.086,45.9608,45.9897,12887.0
2021-03-25 14:00:00,47.74,47.76,47.69,47.73,14444.0,45.9704,45.9897,45.9223,45.9608,14444.0
2021-03-25 14:10:00,47.72,47.83,47.71,47.82,14505.0,45.9512,46.0571,45.9416,46.0475,14505.0
2021-03-25 14:20:00,47.87,47.87,47.64,47.64,15409.0,46.0956,46.0956,45.8741,45.8741,15409.0
2021-03-25 14:30:00,47.64,47.75,47.62,47.72,36227.0,45.8741,45.9801,45.8549,45.9512,36227.0
2021-03-25 14:40:00,47.72,47.79,47.72,47.72,39330.0,45.9512,46.0186,45.9512,45.9512,39330.0
2021-03-25 14:50:00,47.73,47.75,47.65,47.72,32977.0,45.9608,45.9801,45.8838,45.9512,32977.0
2021-03-25 15:00:00,47.71,47.75,47.65,47.68,31910.0,45.9416,45.9801,45.8838,45.9127,31910.0
2021-03-25 15:10:00,47.67,47.86,47.67,47.84,41289.0,45.903,46.086,45.903,46.0667,41289.0
2021-03-25 15:20:00,47.84,47.87,47.77,47.81,66810.0,46.0667,46.0956,45.9993,46.0378,66810.0
2021-03-25 15:30:00,47.82,47.9,47.75,47.88,44708.0,46.0475,46.1245,45.9801,46.1053,44708.0
2021-03-25 15:40:00,47.89,47.89,47.76,47.77,88420.0,46.1149,46.1149,45.9897,45.9993,88420.0
2021-03-25 15:50:00,47.78,47.94,47.76,47.94,216929.0,46.009,46.163,45.9897,46.163,216929.0
2021-03-26 09:30:00,48.3,48.39,47.79,47.94,49879.0,46.5097,46.5963,46.0186,46.163,49879.0
2021-03-26 09:40:00,47.9,48.3,47.9,48.16,36449.0,46.1245,46.5097,46.1245,46.3749,36449.0
2021-03-26 09:50:00,48.17,48.21,48.03,48.14,18413.0,46.3845,46.423,46.2497,46.3556,18413.0
2021-03-26 10:00:00,48.1,48.34,48.08,48.29,83967.0,46.3171,46.5482,46.2978,46.5001,83967.0
2021-03-26 10:10:00,48.29,48.49,48.24,48.44,73025.0,46.5001,46.6926,46.4519,46.6445,73025.0
2021-03-26 10:20:00,48.47,48.62,48.42,48.62,54533.0,46.6734,46.8178,46.6252,46.8178,54533.0
2021-03-26 10:30:00,48.65,48.65,48.54,48.58,27797.0,46.8467,46.8467,46.7408,46.7793,27797.0
2021-03-26 10:40:00,48.6,48.66,48.59,48.61,38602.0,46.7986,46.8563,46.7889,46.8082,38602.0
2021-03-26 10:50:00,48.61,48.68,48.52,48.55,34129.0,46.8082,46.8756,46.7215,46.7504,34129.0
2021-03-26 11:00:00,48.56,48.63,48.51,48.53,31368.0,46.76,46.8275,46.7119,46.7312,31368.0
2021-03-26 11:10:00,48.54,48.54,48.39,48.44,13778.0,46.7408,46.7408,46.5963,46.6445,13778.0
2021-03-26 11:20:00,48.48,48.48,48.33,48.46,16884.0,46.683,46.683,46.5386,46.6638,16884.0
2021-03-26 11:30:00,48.47,48.55,48.43,48.49,31774.0,46.6734,46.7504,46.6349,46.6926,31774.0
2021-03-26 11:40:00,48.49,48.5,48.43,48.45,9697.0,46.6926,46.7023,46.6349,46.6541,9697.0
2021-03-26 11:50:00,48.43,48.46,48.37,48.39,25899.0,46.6349,46.6638,46.5771,46.5963,25899.0
2021-03-26 12:00:00,48.4,48.46,48.37,48.46,34349.0,46.606,46.6638,46.5771,46.6638,34349.0
2021-03-26 12:10:00,48.46,48.54,48.44,48.54,35711.0,46.6638,46.7408,46.6445,46.7408,35711.0
2021-03-26 12:20:00,48.53,48.63,48.53,48.63,8821.0,46.7312,46.8275,46.7312,46.8275,8821.0
2021-03-26 12:30:00,48.65,48.7,48.61,48.69,12692.0,46.8467,46.8949,46.8082,46.8852,12692.0
2021-03-26 12:40:00,48.69,48.76,48.65,48.68,12578.0,46.8852,46.9526,46.8467,46.8756,12578.0
2021-03-26 12:50:00,48.69,48.7,48.63,48.65,22788.0,46.8852,46.8949,46.8275,46.8467,22788.0
2021-03-26 13:00:00,48.65,48.75,48.63,48.68,15732.0,46.8467,46.943,46.8275,46.8756,15732.0
2021-03-26 13:10:00,48.7,48.74,48.67,48.71,13888.0,46.8949,46.9334,46.866,46.9045,13888.0
2021-03-26 13:20:00,48.71,48.86,48.7,48.83,46761.0,46.9045,47.0489,46.8949,47.02,46761.0
2021-03-26 13:30:00,48.85,48.85,48.67,48.67,26742.0,47.0393,47.0393,46.866,46.866,26742.0
2021-03-26 13:40:00,48.68,48.71,48.49,48.51,17393.0,46.8756,46.9045,46.6926,46.7119,17393.0
2021-03-26 13:50:00,48.52,48.61,48.46,48.46,27342.0,46.7215,46.8082,46.6638,46.6638,27342.0
2021-03-26 14:00:00,48.46,48.47,48.2,48.2,35459.0,46.6638,46.6734,46.4134,46.4134,35459.0
2021-03-26 14:10:00,48.23,48.23,48.01,48.1,49660.0,46.4423,46.4423,46.2304,46.3171,49660.0
2021-03-26 14:20:00,48.09,48.18,48.07,48.12,52638.0,46.3075,46.3941,46.2882,46.3364,52638.0
2021-03-26 14:30:00,48.12,48.25,48.11,48.17,37909.0,46.3364,46.4615,46.3267,46.3845,37909.0
2021-03-26 14:40:00,48.16,48.2,48.0,48.0,33414.0,46.3749,46.4134,46.2208,46.2208,33414.0
2021-03-26 14:50:00,48.0,48.25,47.94,48.24,40108.0,46.2208,46.4615,46.163,46.4519,40108.0
2021-03-26 15:00:00,48.23,48.31,48.22,48.22,31288.0,46.4423,46.5193,46.4327,46.4327,31288.0
2021-03-26 15:10:00,48.23,48.23,48.13,48.21,44548.0,46.4423,46.4423,46.346,46.423,44548.0
2021-03-26 15:20:00,48.2,48.26,48.08,48.16,61803.0,46.4134,46.4712,46.2978,46.3749,61803.0
2021-03-26 15:30:00,48.16,48.23,48.07,48.1,85780.0,46.3749,46.4423,46.2882,46.3171,85780.0
2021-03-26 15:40:00,48.1,48.15,48.07,48.13,146531.0,46.3171,46.3652,46.2882,46.346,146531.0
2021-03-26 15:50:00,48.12,48.54,48.08,48.48,355875.0,46.3364,46.7408,46.2978,46.683,355875.0
2021-03-29 09:30:00,48.09,48.45,48.02,48.34,61252.0,46.3075,46.6541,46.2401,46.5482,61252.0
2021-03-29 09:40:00,48.31,48.39,47.94,47.94,45389.0,46.5193,46.5963,46.163,46.163,45389.0
2021-03-29 09:50:00,47.94,48.27,47.94,48.19,17892.0,46.163,46.4808,46.163,46.4038,17892.0
2021-03-29 10:00:00,48.17,48.25,48.1,48.1,19320.0,46.3845,46.4615,46.3171,46.3171,19320.0
2021-03-29 10:10:00,48.08,48.19,48.04,48.13,19112.0,46.2978,46.4038,46.2593,46.346,19112.0
2021-03-29 10:20:00,48.13,48.16,47.99,48.05,17381.0,46.346,46.3749,46.2112,46.269,17381.0
2021-03-29 10:30:00,48.06,48.14,47.94,48.09,147304.0,46.2786,46.3556,46.163,46.3075,147304.0
2021-03-29 10:40:00,48.09,48.17,48.04,48.13,39668.0,46.3075,46.3845,46.2593,46.346,39668.0
2021-03-29 10:50:00,48.09,48.19,48.02,48.12,58492.0,46.3075,46.4038,46.2401,46.3364,58492.0
2021-03-29 11:00:00,48.13,48.17,48.07,48.15,22115.0,46.346,46.3845,46.2882,46.3652,22115.0
2021-03-29 11:10:00,48.17,48.21,48.04,48.07,49720.0,46.3845,46.423,46.2593,46.2882,49720.0
2021-03-29 11:20:00,48.07,48.21,48.05,48.18,11921.0,46.2882,46.423,46.269,46.3941,11921.0
2021-03-29 11:30:00,48.18,48.35,48.16,48.3,14349.0,46.3941,46.5578,46.3749,46.5097,14349.0
2021-03-29 11:40:00,48.33,48.34,48.25,48.26,24924.0,46.5386,46.5482,46.4615,46.4712,24924.0
2021-03-29 11:50:00,48.23,48.36,48.22,48.32,21507.0,46.4423,46.5675,46.4327,46.5289,21507.0
2021-03-29 12:00:00,48.33,48.35,48.21,48.22,17024.0,46.5386,46.5578,46.423,46.4327,17024.0
2021-03-29 12:10:00,48.23,48.26,48.09,48.13,16068.0,46.4423,46.4712,46.3075,46.346,16068.0
2021-03-29 12:20:00,48.15,48.18,48.09,48.15,18168.0,46.3652,46.3941,46.3075,46.3652,18168.0
2021-03-29 12:30:00,48.15,48.24,48.13,48.23,22342.0,46.3652,46.4519,46.346,46.4423,22342.0
2021-03-29 12:40:00,48.23,48.39,48.21,48.38,69950.0,46.4423,46.5963,46.423,46.5867,69950.0
2021-03-29 12:50:00,48.36,48.49,48.34,48.49,11422.0,46.5675,46.6926,46.5482,46.6926,11422.0
2021-03-29 13:00:00,48.5,48.62,48.48,48.56,10688.0,46.7023,46.8178,46.683,46.76,10688.0
2021-03-29 13:10:00,48.56,48.64,48.55,48.6,16041.0,46.76,46.8371,46.7504,46.7986,16041.0
2021-03-29 13:20:00,48.64,48.64,48.43,48.48,24763.0,46.8371,46.8371,46.6349,46.683,24763.0
2021-03-29 13:30:00,48.48,48.62,48.44,48.5,18718.0,46.683,46.8178,46.6445,46.7023,18718.0
2021-03-29 13:40:00,48.5,48.55,48.42,48.46,24184.0,46.7023,46.7504,46.6252,46.6638,24184.0
2021-03-29 13:50:00,48.47,48.51,48.42,48.48,16836.0,46.6734,46.7119,46.6252,46.683,16836.0
2021-03-29 14:00:00,48.48,48.63,48.46,48.63,27522.0,46.683,46.8275,46.6638,46.8275,27522.0
2021-03-29 14:10:00,48.62,48.62,48.5,48.5,12394.0,46.8178,46.8178,46.7023,46.7023,12394.0
2021-03-29 14:20:00,48.51,48.57,48.5,48.54,19060.0,46.7119,46.7697,46.7023,46.7408,19060.0
2021-03-29 14:30:00,48.53,48.58,48.45,48.54,64364.0,46.7312,46.7793,46.6541,46.7408,64364.0
2021-03-29 14:40:00,48.54,48.77,48.54,48.73,39209.0,46.7408,46.9623,46.7408,46.9237,39209.0
2021-03-29 14:50:00,48.76,48.82,48.65,48.72,28472.0,46.9526,47.0104,46.8467,46.9141,28472.0
2021-03-29 15:00:00,48.73,48.79,48.7,48.78,42754.0,46.9237,46.9815,46.8949,46.9719,42754.0
2021-03-29 15:10:00,48.78,48.88,48.74,48.83,46244.0,46.9719,47.0682,46.9334,47.02,46244.0
2021-03-29 15:20:00,48.83,48.91,48.77,48.88,41853.0,47.02,47.0971,46.9623,47.0682,41853.0
2021-03-29 15:30:00,48.9,48.9,48.82,48.84,36501.0,47.0874,47.0874,47.0104,47.0297,36501.0
2021-03-29 15:40:00,48.84,48.87,48.75,48.75,52949.0,47.0297,47.0586,46.943,46.943,52949.0
2021-03-29 15:50:00,48.75,48.78,48.49,48.54,279602.0,46.943,46.9719,46.6926,46.7408,279602.0
2021-03-30 09:30:00,48.34,48.62,48.33,48.55,64712.0,46.5482,46.8178,46.5386,46.7504,64712.0
2021-03-30 09:40:00,48.53,48.6,48.41,48.42,38233.0,46.7312,46.7986,46.6156,46.6252,38233.0
2021-03-30 09:50:00,48.45,48.64,48.39,48.56,44749.0,46.6541,46.8371,46.5963,46.76,44749.0
2021-03-30 10:00:00,48.6,48.71,48.53,48.68,60910.0,46.7986,46.9045,46.7312,46.8756,60910.0
2021-03-30 10:10:00,48.68,48.71,48.55,48.57,25451.0,46.8756,46.9045,46.7504,46.7697,25451.0
2021-03-30 10:20:00,48.59,48.84,48.49,48.84,48130.0,46.7889,47.0297,46.6926,47.0297,48130.0
2021-03-30 10:30:00,48.84,48.97,48.8,48.97,70444.0,47.0297,47.1549,46.9912,47.1549,70444.0
2021-03-30 10:40:00,48.98,49.02,48.93,48.98,21774.0,47.1645,47.203,47.1163,47.1645,21774.0
2021-03-30 10:50:00,48.98,48.99,48.86,48.95,23510.0,47.1645,47.1741,47.0489,47.1356,23510.0
2021-03-30 11:00:00,48.93,49.01,48.89,49.0,30271.0,47.1163,47.1934,47.0778,47.1837,30271.0
2021-03-30 11:10:00,48.99,49.01,48.92,48.95,28592.0,47.1741,47.1934,47.1067,47.1356,28592.0
2021-03-30 11:20:00,48.95,48.97,48.82,48.87,13992.0,47.1356,47.1549,47.0104,47.0586,13992.0
2021-03-30 11:30:00,48.89,48.91,48.77,48.8,41966.0,47.0778,47.0971,46.9623,46.9912,41966.0
2021-03-30 11:40:00,48.78,48.85,48.73,48.73,22478.0,46.9719,47.0393,46.9237,46.9237,22478.0
2021-03-30 11:50:00,48.74,48.74,48.57,48.61,16607.0,46.9334,46.9334,46.7697,46.8082,16607.0
2021-03-30 12:00:00,48.59,48.73,48.59,48.72,27405.0,46.7889,46.9237,46.7889,46.9141,27405.0
2021-03-30 12:10:00,48.73,48.75,48.67,48.69,17294.0,46.9237,46.943,46.866,46.8852,17294.0
2021-03-30 12:20:00,48.69,48.75,48.66,48.71,23103.0,46.8852,46.943,46.8563,46.9045,23103.0
2021-03-30 12:30:00,48.72,48.75,48.7,48.7,22178.0,46.9141,46.943,46.8949,46.8949,22178.0
2021-03-30 12:40:00,48.72,48.85,48.69,48.84,56580.0,46.9141,47.0393,46.8852,47.0297,56580.0
2021-03-30 12:50:00,48.84,48.98,48.83,48.91,73158.0,47.0297,47.1645,47.02,47.0971,73158.0
2021-03-30 13:00:00,48.92,49.07,48.91,48.99,76977.0,47.1067,47.2511,47.0971,47.1741,76977.0
2021-03-30 13:10:00,48.98,49.05,48.96,49.04,64564.0,47.1645,47.2319,47.1452,47.2223,64564.0
2021-03-30 13:20:00,49.03,49.04,49.0,49.01,18404.0,47.2126,47.2223,47.1837,47.1934,18404.0
2021-03-30 13:30:00,49.02,49.03,48.95,49.01,32246.0,47.203,47.2126,47.1356,47.1934,32246.0
2021-03-30 13:40:00,49.01,49.04,48.96,48.98,62134.0,47.1934,47.2223,47.1452,47.1645,62134.0
2021-03-30 13:50:00,49.0,49.04,48.96,49.01,52834.0,47.1837,47.2223,47.1452,47.1934,52834.0
2021-03-30 14:00:00,49.0,49.13,48.95,49.1,19549.0,47.1837,47.3089,47.1356,47.28,19549.0
2021-03-30 14:10:00,49.1,49.14,49.09,49.12,13870.0,47.28,47.3185,47.2704,47.2993,13870.0
2021-03-30 14:20:00,49.13,49.14,49.04,49.07,17010.0,47.3089,47.3185,47.2223,47.2511,17010.0
2021-03-30 14:30:00,49.08,49.13,49.07,49.1,19589.0,47.2608,47.3089,47.2511,47.28,19589.0
2021-03-30 14:40:00,49.11,49.12,49.05,49.1,24276.0,47.2897,47.2993,47.2319,47.28,24276.0
2021-03-30 14:50:00,49.1,49.19,49.09,49.19,23797.0,47.28,47.3667,47.2704,47.3667,23797.0
2021-03-30 15:00:00,49.18,49.28,49.16,49.23,53543.0,47.3571,47.4534,47.3378,47.4052,53543.0
2021-03-30 15:10:00,49.23,49.23,49.14,49.16,25744.0,47.4052,47.4052,47.3185,47.3378,25744.0
2021-03-30 15:20:00,49.16,49.24,49.14,49.22,28752.0,47.3378,47.4148,47.3185,47.3956,28752.0
2021-03-30 15:30:00,49.21,49.23,49.17,49.21,40644.0,47.386,47.4052,47.3474,47.386,40644.0
2021-03-30 15:40:00,49.2,49.2,49.08,49.09,40677.0,47.3763,47.3763,47.2608,47.2704,40677.0
2021-03-30 15:50:00,49.07,49.2,49.01,49.2,85407.0,47.2511,47.3763,47.1934,47.3763,85407.0
2021-03-31 09:30:00,49.27,49.62,49.24,49.54,78662.0,47.4437,47.7808,47.4148,47.7037,78662.0
2021-03-31 09:40:00,49.51,49.62,49.48,49.48,43297.0,47.6748,47.7808,47.6459,47.6459,43297.0
2021-03-31 09:50:00,49.49,49.49,49.3,49.37,30058.0,47.6556,47.6556,47.4726,47.54,30058.0
2021-03-31 10:00:00,49.36,49.39,49.31,49.32,16961.0,47.5304,47.5593,47.4822,47.4919,16961.0
2021-03-31 10:10:00,49.32,49.32,49.2,49.22,18071.0,47.4919,47.4919,47.3763,47.3956,18071.0
2021-03-31 10:20:00,49.22,49.31,49.2,49.23,17816.0,47.3956,47.4822,47.3763,47.4052,17816.0
2021-03-31 10:30:00,49.23,49.28,49.15,49.23,30663.0,47.4052,47.4534,47.3282,47.4052,30663.0
2021-03-31 10:40:00,49.22,49.27,49.19,49.19,20560.0,47.3956,47.4437,47.3667,47.3667,20560.0
2021-03-31 10:50:00,49.2,49.3,49.19,49.27,26005.0,47.3763,47.4726,47.3667,47.4437,26005.0
2021-03-31 11:00:00,49.27,49.3,49.22,49.26,21253.0,47.4437,47.4726,47.3956,47.4341,21253.0
2021-03-31 11:10:00,49.25,49.33,49.2,49.3,32710.0,47.4245,47.5015,47.3763,47.4726,32710.0
2021-03-31 11:20:00,49.29,49.29,49.15,49.15,12952.0,47.463,47.463,47.3282,47.3282,12952.0
2021-03-31 11:30:00,49.13,49.14,49.07,49.1,33124.0,47.3089,47.3185,47.2511,47.28,33124.0
2021-03-31 11:40:00,49.1,49.16,49.08,49.15,65698.0,47.28,47.3378,47.2608,47.3282,65698.0
2021-03-31 11:50:00,49.15,49.15,49.08,49.1,29133.0,47.3282,47.3282,47.2608,47.28,29133.0
2021-03-31 12:00:00,49.09,49.13,49.04,49.13,24401.0,47.2704,47.3089,47.2223,47.3089,24401.0
2021-03-31 12:10:00,49.12,49.13,49.1,49.12,11636.0,47.2993,47.3089,47.28,47.2993,11636.0
2021-03-31 12:20:00,49.11,49.12,49.05,49.1,32072.0,47.2897,47.2993,47.2319,47.28,32072.0
2021-03-31 12:30:00,49.1,49.11,49.07,49.08,16860.0,47.28,47.2897,47.2511,47.2608,16860.0
2021-03-31 12:40:00,49.08,49.15,49.07,49.12,39663.0,47.2608,47.3282,47.2511,47.2993,39663.0
2021-03-31 12:50:00,49.13,49.22,49.12,49.18,21569.0,47.3089,47.3956,47.2993,47.3571,21569.0
2021-03-31 13:00:00,49.19,49.2,49.15,49.18,16601.0,47.3667,47.3763,47.3282,47.3571,16601.0
2021-03-31 13:10:00,49.17,49.2,49.14,49.16,36809.0,47.3474,47.3763,47.3185,47.3378,36809.0
2021-03-31 13:20:00,49.16,49.17,49.12,49.13,19955.0,47.3378,47.3474,47.2993,47.3089,19955.0
2021-03-31 13:30:00,49.12,49.14,49.08,49.1,15417.0,47.2993,47.3185,47.2608,47.28,15417.0
2021-03-31 13:40:00,49.09,49.11,48.96,49.02,15055.0,47.2704,47.2897,47.1452,47.203,15055.0
2021-03-31 13:50:00,49.02,49.14,49.01,49.11,49243.0,47.203,47.3185,47.1934,47.2897,49243.0
2021-03-31 14:00:00,49.12,49.13,49.06,49.07,10440.0,47.2993,47.3089,47.2415,47.2511,10440.0
2021-03-31 14:10:00,49.06,49.1,48.99,49.09,22714.0,47.2415,47.28,47.1741,47.2704,22714.0
2021-03-31 14:20:00,49.08,49.15,49.07,49.1,21136.0,47.2608,47.3282,47.2511,47.28,21136.0
2021-03-31 14:30:00,49.1,49.19,49.1,49.14,12429.0,47.28,47.3667,47.28,47.3185,12429.0
2021-03-31 14:40:00,49.12,49.21,49.08,49.16,58681.0,47.2993,47.386,47.2608,47.3378,58681.0
2021-03-31 14:50:00,49.16,49.18,49.08,49.09,24795.0,47.3378,47.3571,47.2608,47.2704,24795.0
2021-03-31 15:00:00,49.09,49.14,49.09,49.1,37584.0,47.2704,47.3185,47.2704,47.28,37584.0
2021-03-31 15:10:00,49.1,49.22,49.09,49.18,35702.0,47.28,47.3956,47.2704,47.3571,35702.0
2021-03-31 15:20:00,49.19,49.22,49.15,49.16,56302.0,47.3667,47.3956,47.3282,47.3378,56302.0
2021-03-31 15:30:00,49.15,49.2,49.09,49.11,33193.0,47.3282,47.3763,47.2704,47.2897,33193.0
2021-03-31 15:40:00,49.11,49.16,48.97,49.0,91845.0,47.2897,47.3378,47.1549,47.1837,91845.0
2021-03-31 15:50:00,48.99,49.0,48.81,48.86,251353.0,47.1741,47.1837,47.0008,47.0489,251353.0
2021-04-01 09:30:00,49.55,49.55,49.3,49.43,64763.0,47.7134,47.7134,47.4726,47.5978,64763.0
2021-04-01 09:40:00,49.43,49.61,49.43,49.6,18311.0,47.5978,47.7711,47.5978,47.7615,18311.0
2021-04-01 09:50:00,49.62,49.72,49.58,49.58,27304.0,47.7808,47.8771,47.7422,47.7422,27304.0
2021-04-01 10:00:00,49.56,49.69,49.44,49.69,47060.0,47.723,47.8482,47.6074,47.8482,47060.0
2021-04-01 10:10:00,49.68,49.83,49.68,49.79,49384.0,47.8385,47.983,47.8385,47.9445,49384.0
2021-04-01 10:20:00,49.78,49.83,49.73,49.73,105112.0,47.9348,47.983,47.8867,47.8867,105112.0
2021-04-01 10:30:00,49.75,49.81,49.72,49.81,44831.0,47.9059,47.9637,47.8771,47.9637,44831.0
2021-04-01 10:40:00,49.82,49.97,49.8,49.95,31356.0,47.9733,48.1178,47.9541,48.0985,31356.0
2021-04-01 10:50:00,49.94,49.95,49.72,49.9,37215.0,48.0889,48.0985,47.8771,48.0504,37215.0
2021-04-01 11:00:00,49.91,49.93,49.76,49.77,27153.0,48.06,48.0793,47.9156,47.9252,27153.0
2021-04-01 11:10:00,49.78,49.8,49.63,49.63,20278.0,47.9348,47.9541,47.7904,47.7904,20278.0
2021-04-01 11:20:00,49.63,49.7,49.61,49.67,23795.0,47.7904,47.8578,47.7711,47.8289,23795.0
2021-04-01 11:30:00,49.68,49.78,49.65,49.73,27978.0,47.8385,47.9348,47.8096,47.8867,27978.0
2021-04-01 11:40:00,49.73,49.79,49.73,49.76,27564.0,47.8867,47.9445,47.8867,47.9156,27564.0
2021-04-01 11:50:00,49.76,49.83,49.75,49.82,22590.0,47.9156,47.983,47.9059,47.9733,22590.0
2021-04-01 12:00:00,49.82,49.87,49.76,49.83,84020.0,47.9733,48.0215,47.9156,47.983,84020.0
2021-04-01 12:10:00,49.83,49.84,49.74,49.81,21129.0,47.983,47.9926,47.8963,47.9637,21129.0
2021-04-01 12:20:00,49.81,49.93,49.8,49.85,73965.0,47.9637,48.0793,47.9541,48.0022,73965.0
2021-04-01 12:30:00,49.85,49.89,49.83,49.88,20548.0,48.0022,48.0407,47.983,48.0311,20548.0
2021-04-01 12:40:00,49.88,49.89,49.84,49.89,12213.0,48.0311,48.0407,47.9926,48.0407,12213.0
2021-04-01 12:50:00,49.89,49.96,49.87,49.95,30516.0,48.0407,48.1082,48.0215,48.0985,30516.0
2021-04-01 13:00:00,49.96,50.09,49.94,50.07,64817.0,48.1082,48.2333,48.0889,48.2141,64817.0
2021-04-01 13:10:00,50.07,50.12,50.04,50.08,21518.0,48.2141,48.2622,48.1852,48.2237,21518.0
2021-04-01 13:20:00,50.07,50.18,50.06,50.09,36273.0,48.2141,48.32,48.2044,48.2333,36273.0
2021-04-01 13:30:00,50.11,50.32,50.07,50.32,34880.0,48.2526,48.4548,48.2141,48.4548,34880.0
2021-04-01 13:40:00,50.31,50.31,50.22,50.29,25790.0,48.4452,48.4452,48.3585,48.4259,25790.0
2021-04-01 13:50:00,50.29,50.3,50.17,50.24,21277.0,48.4259,48.4356,48.3104,48.3778,21277.0
2021-04-01 14:00:00,50.26,50.29,50.22,50.25,15313.0,48.397,48.4259,48.3585,48.3874,15313.0
2021-04-01 14:10:00,50.25,50.29,50.18,50.2,20101.0,48.3874,48.4259,48.32,48.3393,20101.0
2021-04-01 14:20:00,50.21,50.26,50.18,50.25,21500.0,48.3489,48.397,48.32,48.3874,21500.0
2021-04-01 14:30:00,50.25,50.34,50.24,50.3,135037.0,48.3874,48.4741,48.3778,48.4356,135037.0
2021-04-01 14:40:00,50.3,50.33,50.24,50.29,22251.0,48.4356,48.4644,48.3778,48.4259,22251.0
2021-04-01 14:50:00,50.3,50.32,50.24,50.24,26507.0,48.4356,48.4548,48.3778,48.3778,26507.0
2021-04-01 15:00:00,50.23,50.28,50.23,50.26,20873.0,48.3681,48.4163,48.3681,48.397,20873.0
2021-04-01 15:10:00,50.26,50.32,50.23,50.29,43574.0,48.397,48.4548,48.3681,48.4259,43574.0
2021-04-01 15:20:00,50.28,50.32,50.26,50.28,28581.0,48.4163,48.4548,48.397,48.4163,28581.0
2021-04-01 15:30:00,50.29,50.3,50.19,50.22,53302.0,48.4259,48.4356,48.3296,48.3585,53302.0
2021-04-01 15:40:00,50.21,50.22,50.16,50.2,55986.0,48.3489,48.3585,48.3007,48.3393,55986.0
2021-04-01 15:50:00,50.18,50.39,50.13,50.35,270631.0,48.32,48.5222,48.2719,48.4837,270631.0
2021-04-05 09:30:00,50.74,51.1,50.74,50.86,107408.0,48.8592,49.2059,48.8592,48.9748,107408.0
2021-04-05 09:40:00,50.87,50.89,50.74,50.83,25691.0,48.9844,49.0037,48.8592,48.9459,25691.0
2021-04-05 09:50:00,50.85,50.93,50.77,50.83,68818.0,48.9652,49.0422,48.8881,48.9459,68818.0
2021-04-05 10:00:00,50.84,50.93,50.8,50.91,32925.0,48.9555,49.0422,48.917,49.0229,32925.0
2021-04-05 10:10:00,50.9,50.95,50.86,50.87,32318.0,49.0133,49.0615,48.9748,48.9844,32318.0
2021-04-05 10:20:00,50.89,51.05,50.87,51.0,48808.0,49.0037,49.1578,48.9844,49.1096,48808.0
2021-04-05 10:30:00,50.99,51.08,50.96,50.99,27196.0,49.1,49.1866,49.0711,49.1,27196.0
2021-04-05 10:40:00,51.0,51.09,50.99,51.08,26118.0,49.1096,49.1963,49.1,49.1866,26118.0
2021-04-05 10:50:00,51.07,51.08,50.83,50.93,22594.0,49.177,49.1866,48.9459,49.0422,22594.0
2021-04-05 11:00:00,50.93,50.93,50.77,50.79,20737.0,49.0422,49.0422,48.8881,48.9074,20737.0
2021-04-05 11:10:00,50.81,50.95,50.79,50.91,33639.0,48.9266,49.0615,48.9074,49.0229,33639.0
2021-04-05 11:20:00,50.91,50.96,50.87,50.94,30183.0,49.0229,49.0711,48.9844,49.0518,30183.0
2021-04-05 11:30:00,50.93,51.01,50.92,50.97,26353.0,49.0422,49.1192,49.0326,49.0807,26353.0
2021-04-05 11:40:00,50.95,50.96,50.88,50.94,26566.0,49.0615,49.0711,48.9941,49.0518,26566.0
2021-04-05 11:50:00,50.94,50.96,50.86,50.9,30504.0,49.0518,49.0711,48.9748,49.0133,30504.0
2021-04-05 12:00:00,50.91,51.02,50.88,51.0,25096.0,49.0229,49.1289,48.9941,49.1096,25096.0
2021-04-05 12:10:00,50.99,51.05,50.97,51.03,19418.0,49.1,49.1578,49.0807,49.1385,19418.0
2021-04-05 12:20:00,51.04,51.13,51.02,51.12,15533.0,49.1481,49.2348,49.1289,49.2252,15533.0
2021-04-05 12:30:00,51.13,51.23,51.12,51.21,87911.0,49.2348,49.3311,49.2252,49.3118,87911.0
2021-04-05 12:40:00,51.21,51.24,51.16,51.18,19839.0,49.3118,49.3407,49.2637,49.2829,19839.0
2021-04-05 12:50:00,51.17,51.2,51.06,51.1,17993.0,49.2733,49.3022,49.1674,49.2059,17993.0
2021-04-05 13:00:00,51.1,51.13,51.04,51.12,17636.0,49.2059,49.2348,49.1481,49.2252,17636.0
2021-04-05 13:10:00,51.11,51.11,51.06,51.09,19683.0,49.2155,49.2155,49.1674,49.1963,19683.0
2021-04-05 13:20:00,51.1,51.12,51.05,51.06,65461.0,49.2059,49.2252,49.1578,49.1674,65461.0
2021-04-05 13:30:00,51.07,51.2,51.05,51.09,24245.0,49.177,49.3022,49.1578,49.1963,24245.0
2021-04-05 13:40:00,51.09,51.16,51.08,51.1,18137.0,49.1963,49.2637,49.1866,49.2059,18137.0
2021-04-05 13:50:00,51.1,51.19,51.08,51.18,25271.0,49.2059,49.2926,49.1866,49.2829,25271.0
2021-04-05 14:00:00,51.19,51.19,51.09,51.14,19168.0,49.2926,49.2926,49.1963,49.2444,19168.0
2021-04-05 14:10:00,51.15,51.25,51.14,51.17,29564.0,49.254,49.3503,49.2444,49.2733,29564.0
2021-04-05 14:20:00,51.17,51.19,51.03,51.04,60437.0,49.2733,49.2926,49.1385,49.1481,60437.0
2021-04-05 14:30:00,51.06,51.1,50.96,51.0,14944.0,49.1674,49.2059,49.0711,49.1096,14944.0
2021-04-05 14:40:00,51.0,51.07,50.98,51.04,25757.0,49.1096,49.177,49.0903,49.1481,25757.0
2021-04-05 14:50:00,51.06,51.15,51.03,51.1,25380.0,49.1674,49.254,49.1385,49.2059,25380.0
2021-04-05 15:00:00,51.1,51.11,50.94,51.02,43605.0,49.2059,49.2155,49.0518,49.1289,43605.0
2021-04-05 15:10:00,51.01,51.01,50.9,50.97,38645.0,49.1192,49.1192,49.0133,49.0807,38645.0
2021-04-05 15:20:00,50.97,50.97,50.88,50.91,55691.0,49.0807,49.0807,48.9941,49.0229,55691.0
2021-04-05 15:30:00,50.92,51.01,50.89,51.0,35745.0,49.0326,49.1192,49.0037,49.1096,35745.0
2021-04-05 15:40:00,50.99,51.13,50.95,51.1,50748.0,49.1,49.2348,49.0615,49.2059,50748.0
2021-04-05 15:50:00,51.09,51.16,51.04,51.16,177942.0,49.1963,49.2637,49.1481,49.2637,177942.0
2021-04-06 09:30:00,51.02,51.11,50.76,50.8,68946.0,49.1289,49.2155,48.8785,48.917,68946.0
2021-04-06 09:40:00,50.8,51.05,50.76,51.04,32954.0,48.917,49.1578,48.8785,49.1481,32954.0
2021-04-06 09:50:00,51.03,51.16,51.02,51.07,10916.0,49.1385,49.2637,49.1289,49.177,10916.0
2021-04-06 10:00:00,51.08,51.08,50.97,51.05,12053.0,49.1866,49.1866,49.0807,49.1578,12053.0
2021-04-06 10:10:00,51.07,51.14,51.01,51.01,28690.0,49.177,49.2444,49.1192,49.1192,28690.0
2021-04-06 10:20:00,51.01,51.03,50.93,50.97,36431.0,49.1192,49.1385,49.0422,49.0807,36431.0
2021-04-06 10:30:00,50.96,51.22,50.95,51.17,24178.0,49.0711,49.3215,49.0615,49.2733,24178.0
2021-04-06 10:40:00,51.18,51.2,51.06,51.13,23221.0,49.2829,49.3022,49.1674,49.2348,23221.0
2021-04-06 10:50:00,51.12,51.2,51.09,51.15,19074.0,49.2252,49.3022,49.1963,49.254,19074.0
2021-04-06 11:00:00,51.14,51.18,51.09,51.15,19450.0,49.2444,49.2829,49.1963,49.254,19450.0
2021-04-06 11:10:00,51.15,51.16,51.09,51.16,18163.0,49.254,49.2637,49.1963,49.2637,18163.0
2021-04-06 11:20:00,51.16,51.22,51.14,51.17,28908.0,49.2637,49.3215,49.2444,49.2733,28908.0
2021-04-06 11:30:00,51.17,51.17,51.11,51.13,10536.0,49.2733,49.2733,49.2155,49.2348,10536.0
2021-04-06 11:40:00,51.15,51.32,51.14,51.3,24687.0,49.254,49.4177,49.2444,49.3985,24687.0
2021-04-06 11:50:00,51.32,51.34,51.27,51.27,12686.0,49.4177,49.437,49.3696,49.3696,12686.0
2021-04-06 12:00:00,51.27,51.29,51.2,51.27,36073.0,49.3696,49.3889,49.3022,49.3696,36073.0
2021-04-06 12:10:00,51.27,51.28,51.12,51.23,24784.0,49.3696,49.3792,49.2252,49.3311,24784.0
2021-04-06 12:20:00,51.24,51.3,51.23,51.26,17963.0,49.3407,49.3985,49.3311,49.36,17963.0
2021-04-06 12:30:00,51.25,51.31,51.23,51.28,24177.0,49.3503,49.4081,49.3311,49.3792,24177.0
2021-04-06 12:40:00,51.28,51.31,51.26,51.27,82983.0,49.3792,49.4081,49.36,49.3696,82983.0
2021-04-06 12:50:00,51.27,51.32,51.27,51.27,10089.0,49.3696,49.4177,49.3696,49.3696,10089.0
2021-04-06 13:00:00,51.27,51.27,51.22,51.22,10873.0,49.3696,49.3696,49.3215,49.3215,10873.0
2021-04-06 13:10:00,51.22,51.27,51.21,51.26,13752.0,49.3215,49.3696,49.3118,49.36,13752.0
2021-04-06 13:20:00,51.26,51.26,51.19,51.19,17392.0,49.36,49.36,49.2926,49.2926,17392.0
2021-04-06 13:30:00,51.19,51.24,51.18,51.22,19217.0,49.2926,49.3407,49.2829,49.3215,19217.0
2021-04-06 13:40:00,51.21,51.23,51.18,51.18,12876.0,49.3118,49.3311,49.2829,49.2829,12876.0
2021-04-06 13:50:00,51.18,51.24,51.14,51.22,15986.0,49.2829,49.3407,49.2444,49.3215,15986.0
2021-04-06 14:00:00,51.23,51.37,51.21,51.34,23478.0,49.3311,49.4659,49.3118,49.437,23478.0
2021-04-06 14:10:00,51.34,51.34,51.27,51.32,10572.0,49.437,49.437,49.3696,49.4177,10572.0
2021-04-06 14:20:00,51.32,51.33,51.24,51.24,62835.0,49.4177,49.4274,49.3407,49.3407,62835.0
2021-04-06 14:30:00,51.24,51.25,51.16,51.18,27014.0,49.3407,49.3503,49.2637,49.2829,27014.0
2021-04-06 14:40:00,51.19,51.25,51.18,51.24,13071.0,49.2926,49.3503,49.2829,49.3407,13071.0
2021-04-06 14:50:00,51.24,51.3,51.21,51.29,19135.0,49.3407,49.3985,49.3118,49.3889,19135.0
2021-04-06 15:00:00,51.29,51.29,51.2,51.22,24532.0,49.3889,49.3889,49.3022,49.3215,24532.0
2021-04-06 15:10:00,51.23,51.26,51.19,51.23,65620.0,49.3311,49.36,49.2926,49.3311,65620.0
2021-04-06 15:20:00,51.23,51.24,51.14,51.16,27674.0,49.3311,49.3407,49.2444,49.2637,27674.0
2021-04-06 15:30:00,51.16,51.2,51.07,51.08,33129.0,49.2637,49.3022,49.177,49.1866,33129.0
2021-04-06 15:40:00,51.08,51.19,51.08,51.14,42948.0,49.1866,49.2926,49.1866,49.2444,42948.0
2021-04-06 15:50:00,51.13,51.22,51.1,51.19,217779.0,49.2348,49.3215,49.2059,49.2926,217779.0
2021-04-07 09:30:00,51.18,51.26,50.9,51.22,49130.0,49.2829,49.36,49.0133,49.3215,49130.0
2021-04-07 09:40:00,51.2,51.43,51.19,51.36,22873.0,49.3022,49.5237,49.2926,49.4563,22873.0
2021-04-07 09:50:00,51.34,51.39,51.28,51.37,22232.0,49.437,49.4851,49.3792,49.4659,22232.0
2021-04-07 10:00:00,51.37,51.37,51.21,51.28,21041.0,49.4659,49.4659,49.3118,49.3792,21041.0
2021-04-07 10:10:00,51.28,51.28,51.01,51.09,21593.0,49.3792,49.3792,49.1192,49.1963,21593.0
2021-04-07 10:20:00,51.09,51.24,51.09,51.2,12428.0,49.1963,49.3407,49.1963,49.3022,12428.0
2021-04-07 10:30:00,51.21,51.22,51.15,51.18,14912.0,49.3118,49.3215,49.254,49.2829,14912.0
2021-04-07 10:40:00,51.18,51.2,51.11,51.11,28122.0,49.2829,49.3022,49.2155,49.2155,28122.0
2021-04-07 10:50:00,51.11,51.17,51.03,51.04,23507.0,49.2155,49.2733,49.1385,49.1481,23507.0
2021-04-07 11:00:00,51.03,51.1,50.99,50.99,49460.0,49.1385,49.2059,49.1,49.1,49460.0
2021-04-07 11:10:00,51.0,51.04,50.9,50.93,35348.0,49.1096,49.1481,49.0133,49.0422,35348.0
2021-04-07 11:20:00,50.92,50.93,50.84,50.86,17479.0,49.0326,49.0422,48.9555,48.9748,17479.0
2021-04-07 11:30:00,50.87,50.87,50.73,50.75,13709.0,48.9844,48.9844,48.8496,48.8689,13709.0
2021-04-07 11:40:00,50.73,50.81,50.72,50.76,15749.0,48.8496,48.9266,48.84,48.8785,15749.0
2021-04-07 11:50:00,50.77,50.89,50.77,50.88,13445.0,48.8881,49.0037,48.8881,48.9941,13445.0
2021-04-07 12:00:00,50.89,50.95,50.88,50.93,24074.0,49.0037,49.0615,48.9941,49.0422,24074.0
2021-04-07 12:10:00,50.95,50.96,50.75,50.8,11032.0,49.0615,49.0711,48.8689,48.917,11032.0
2021-04-07 12:20:00,50.79,50.82,50.72,50.73,19345.0,48.9074,48.9363,48.84,48.8496,19345.0
2021-04-07 12:30:00,50.72,50.84,50.71,50.83,11359.0,48.84,48.9555,48.8304,48.9459,11359.0
2021-04-07 12:40:00,50.82,50.88,50.82,50.86,17992.0,48.9363,48.9941,48.9363,48.9748,17992.0
2021-04-07 12:50:00,50.86,50.87,50.79,50.79,13633.0,48.9748,48.9844,48.9074,48.9074,13633.0
2021-04-07 13:00:00,50.8,50.88,50.8,50.82,14583.0,48.917,48.9941,48.917,48.9363,14583.0
2021-04-07 13:10:00,50.82,50.86,50.77,50.77,14078.0,48.9363,48.9748,48.8881,48.8881,14078.0
2021-04-07 13:20:00,50.78,50.82,50.75,50.76,19213.0,48.8978,48.9363,48.8689,48.8785,19213.0
2021-04-07 13:30:00,50.76,50.83,50.75,50.82,17478.0,48.8785,48.9459,48.8689,48.9363,17478.0
2021-04-07 13:40:00,50.82,50.84,50.79,50.82,12384.0,48.9363,48.9555,48.9074,48.9363,12384.0
2021-04-07 13:50:00,50.82,50.87,50.78,50.87,14443.0,48.9363,48.9844,48.8978,48.9844,14443.0
2021-04-07 14:00:00,50.88,50.92,50.83,50.9,26181.0,48.9941,49.0326,48.9459,49.0133,26181.0
2021-04-07 14:10:00,50.9,50.95,50.87,50.87,9577.0,49.0133,49.0615,48.9844,48.9844,9577.0
2021-04-07 14:20:00,50.87,50.95,50.86,50.91,30889.0,48.9844,49.0615,48.9748,49.0229,30889.0
2021-04-07 14:30:00,50.91,50.97,50.88,50.96,17838.0,49.0229,49.0807,48.9941,49.0711,17838.0
2021-04-07 14:40:00,50.95,50.98,50.92,50.94,13664.0,49.0615,49.0903,49.0326,49.0518,13664.0
2021-04-07 14:50:00,50.93,50.94,50.85,50.89,13989.0,49.0422,49.0518,48.9652,49.0037,13989.0
2021-04-07 15:00:00,50.9,51.0,50.89,50.99,26985.0,49.0133,49.1096,49.0037,49.1,26985.0
2021-04-07 15:10:00,50.99,51.02,50.93,50.97,42602.0,49.1,49.1289,49.0422,49.0807,42602.0
2021-04-07 15:20:00,50.97,51.01,50.93,50.94,29215.0,49.0807,49.1192,49.0422,49.0518,29215.0
2021-04-07 15:30:00,50.95,51.0,50.91,50.98,30578.0,49.0615,49.1096,49.0229,49.0903,30578.0
2021-04-07 15:40:00,50.98,51.02,50.94,50.99,42141.0,49.0903,49.1289,49.0518,49.1,42141.0
2021-04-07 15:50:00,50.99,51.1,50.96,51.06,119474.0,49.1,49.2059,49.0711,49.1674,119474.0
2021-04-08 09:30:00,51.3,51.51,51.0,51.29,62433.0,49.3985,49.6007,49.1096,49.3889,62433.0
2021-04-08 09:40:00,51.3,51.34,51.22,51.29,35113.0,49.3985,49.437,49.3215,49.3889,35113.0
2021-04-08 09:50:00,51.3,51.4,51.19,51.35,26706.0,49.3985,49.4948,49.2926,49.4466,26706.0
2021-04-08 10:00:00,51.36,51.37,51.2,51.27,31641.0,49.4563,49.4659,49.3022,49.3696,31641.0
2021-04-08 10:10:00,51.26,51.31,51.16,51.29,16629.0,49.36,49.4081,49.2637,49.3889,16629.0
2021-04-08 10:20:00,51.28,51.31,51.23,51.27,17019.0,49.3792,49.4081,49.3311,49.3696,17019.0
2021-04-08 10:30:00,51.29,51.41,51.28,51.38,23681.0,49.3889,49.5044,49.3792,49.4755,23681.0
2021-04-08 10:40:00,51.38,51.49,51.38,51.45,15953.0,49.4755,49.5814,49.4755,49.5429,15953.0
2021-04-08 10:50:00,51.46,51.5,51.44,51.49,49588.0,49.5526,49.5911,49.5333,49.5814,49588.0
2021-04-08 11:00:00,51.49,51.53,51.46,51.49,21443.0,49.5814,49.62,49.5526,49.5814,21443.0
2021-04-08 11:10:00,51.48,51.6,51.46,51.55,36815.0,49.5718,49.6874,49.5526,49.6392,36815.0
2021-04-08 11:20:00,51.54,51.59,51.53,51.56,22973.0,49.6296,49.6777,49.62,49.6488,22973.0
2021-04-08 11:30:00,51.54,51.57,51.51,51.57,16765.0,49.6296,49.6585,49.6007,49.6585,16765.0
2021-04-08 11:40:00,51.57,51.62,51.56,51.6,9303.0,49.6585,49.7066,49.6488,49.6874,9303.0
2021-04-08 11:50:00,51.58,51.68,51.56,51.66,32495.0,49.6681,49.7644,49.6488,49.7451,32495.0
2021-04-08 12:00:00,51.66,51.66,51.56,51.57,19938.0,49.7451,49.7451,49.6488,49.6585,19938.0
2021-04-08 12:10:00,51.57,51.64,51.56,51.64,26314.0,49.6585,49.7259,49.6488,49.7259,26314.0
2021-04-08 12:20:00,51.63,51.71,51.59,51.69,43443.0,49.7163,49.7933,49.6777,49.774,43443.0
2021-04-08 12:30:00,51.69,51.72,51.63,51.63,15839.0,49.774,49.8029,49.7163,49.7163,15839.0
2021-04-08 12:40:00,51.62,51.66,51.54,51.58,12926.0,49.7066,49.7451,49.6296,49.6681,12926.0
2021-04-08 12:50:00,51.58,51.58,51.53,51.55,9517.0,49.6681,49.6681,49.62,49.6392,9517.0
2021-04-08 13:00:00,51.54,51.56,51.45,51.49,19532.0,49.6296,49.6488,49.5429,49.5814,19532.0
2021-04-08 13:10:00,51.49,51.51,51.47,51.48,13169.0,49.5814,49.6007,49.5622,49.5718,13169.0
2021-04-08 13:20:00,51.48,51.49,51.44,51.44,13600.0,49.5718,49.5814,49.5333,49.5333,13600.0
2021-04-08 13:30:00,51.46,51.47,51.4,51.43,10014.0,49.5526,49.5622,49.4948,49.5237,10014.0
2021-04-08 13:40:00,51.43,51.46,51.39,51.44,14713.0,49.5237,49.5526,49.4851,49.5333,14713.0
2021-04-08 13:50:00,51.44,51.45,51.39,51.43,14999.0,49.5333,49.5429,49.4851,49.5237,14999.0
2021-04-08 14:00:00,51.43,51.63,51.43,51.62,32526.0,49.5237,49.7163,49.5237,49.7066,32526.0
2021-04-08 14:10:00,51.61,51.62,51.47,51.47,45894.0,49.697,49.7066,49.5622,49.5622,45894.0
2021-04-08 14:20:00,51.47,51.52,51.46,51.48,12920.0,49.5622,49.6103,49.5526,49.5718,12920.0
2021-04-08 14:30:00,51.47,51.48,51.4,51.45,7769.0,49.5622,49.5718,49.4948,49.5429,7769.0
2021-04-08 14:40:00,51.44,51.49,51.43,51.48,14048.0,49.5333,49.5814,49.5237,49.5718,14048.0
2021-04-08 14:50:00,51.49,51.52,51.44,51.45,22226.0,49.5814,49.6103,49.5333,49.5429,22226.0
2021-04-08 15:00:00,51.45,51.51,51.43,51.5,21596.0,49.5429,49.6007,49.5237,49.5911,21596.0
2021-04-08 15:10:00,51.5,51.53,51.47,51.5,17443.0,49.5911,49.62,49.5622,49.5911,17443.0
2021-04-08 15:20:00,51.5,51.51,51.45,51.48,23112.0,49.5911,49.6007,49.5429,49.5718,23112.0
2021-04-08 15:30:00,51.49,51.52,51.44,51.52,76641.0,49.5814,49.6103,49.5333,49.6103,76641.0
2021-04-08 15:40:00,51.51,51.54,51.46,51.5,48392.0,49.6007,49.6296,49.5526,49.5911,48392.0
2021-04-08 15:50:00,51.49,51.68,51.45,51.65,137539.0,49.5814,49.7644,49.5429,49.7355,137539.0
2021-04-09 09:30:00,51.85,51.85,51.43,51.52,66534.0,49.9281,49.9281,49.5237,49.6103,66534.0
2021-04-09 09:40:00,51.48,51.6,51.35,51.38,36370.0,49.5718,49.6874,49.4466,49.4755,36370.0
2021-04-09 09:50:00,51.4,51.49,51.31,51.36,23880.0,49.4948,49.5814,49.4081,49.4563,23880.0
2021-04-09 10:00:00,51.34,51.35,51.18,51.22,50122.0,49.437,49.4466,49.2829,49.3215,50122.0
2021-04-09 10:10:00,51.23,51.29,51.21,51.22,19111.0,49.3311,49.3889,49.3118,49.3215,19111.0
2021-04-09 10:20:00,51.22,51.23,51.06,51.12,30698.0,49.3215,49.3311,49.1674,49.2252,30698.0
2021-04-09 10:30:00,51.12,51.12,51.03,51.05,30677.0,49.2252,49.2252,49.1385,49.1578,30677.0
2021-04-09 10:40:00,51.04,51.13,51.02,51.13,43173.0,49.1481,49.2348,49.1289,49.2348,43173.0
2021-04-09 10:50:00,51.17,51.18,50.97,50.99,39081.0,49.2733,49.2829,49.0807,49.1,39081.0
2021-04-09 11:00:00,50.98,51.02,50.95,50.95,30312.0,49.0903,49.1289,49.0615,49.0615,30312.0
2021-04-09 11:10:00,50.94,50.96,50.82,50.84,42932.0,49.0518,49.0711,48.9363,48.9555,42932.0
2021-04-09 11:20:00,50.82,50.83,50.67,50.69,42827.0,48.9363,48.9459,48.7918,48.8111,42827.0
2021-04-09 11:30:00,50.69,50.72,50.61,50.64,54119.0,48.8111,48.84,48.7341,48.7629,54119.0
2021-04-09 11:40:00,50.63,50.71,50.61,50.7,44600.0,48.7533,48.8304,48.7341,48.8207,44600.0
2021-04-09 11:50:00,50.69,50.81,50.69,50.78,57541.0,48.8111,48.9266,48.8111,48.8978,57541.0
2021-04-09 12:00:00,50.77,50.84,50.76,50.77,44641.0,48.8881,48.9555,48.8785,48.8881,44641.0
2021-04-09 12:10:00,50.77,50.83,50.75,50.83,33065.0,48.8881,48.9459,48.8689,48.9459,33065.0
2021-04-09 12:20:00,50.82,50.88,50.82,50.83,34095.0,48.9363,48.9941,48.9363,48.9459,34095.0
2021-04-09 12:30:00,50.82,50.94,50.78,50.89,44991.0,48.9363,49.0518,48.8978,49.0037,44991.0
2021-04-09 12:40:00,50.88,50.88,50.81,50.86,27241.0,48.9941,48.9941,48.9266,48.9748,27241.0
2021-04-09 12:50:00,50.85,50.96,50.84,50.96,31570.0,48.9652,49.0711,48.9555,49.0711,31570.0
2021-04-09 13:00:00,50.97,50.97,50.88,50.91,23319.0,49.0807,49.0807,48.9941,49.0229,23319.0
2021-04-09 13:10:00,50.91,50.93,50.86,50.88,28408.0,49.0229,49.0422,48.9748,48.9941,28408.0
2021-04-09 13:20:00,50.88,50.92,50.88,50.89,19388.0,48.9941,49.0326,48.9941,49.0037,19388.0
2021-04-09 13:30:00,50.89,50.92,50.86,50.88,19759.0,49.0037,49.0326,48.9748,48.9941,19759.0
2021-04-09 13:40:00,50.89,50.92,50.88,50.89,13081.0,49.0037,49.0326,48.9941,49.0037,13081.0
2021-04-09 13:50:00,50.88,50.93,50.85,50.92,20997.0,48.9941,49.0422,48.9652,49.0326,20997.0
2021-04-09 14:00:00,50.93,50.98,50.89,50.91,21799.0,49.0422,49.0903,49.0037,49.0229,21799.0
2021-04-09 14:10:00,50.9,50.94,50.87,50.91,20568.0,49.0133,49.0518,48.9844,49.0229,20568.0
2021-04-09 14:20:00,50.91,50.96,50.89,50.94,19805.0,49.0229,49.0711,49.0037,49.0518,19805.0
2021-04-09 14:30:00,50.94,50.94,50.85,50.91,28070.0,49.0518,49.0518,48.9652,49.0229,28070.0
2021-04-09 14:40:00,50.92,50.94,50.87,50.94,20991.0,49.0326,49.0518,48.9844,49.0518,20991.0
2021-04-09 14:50:00,50.93,50.94,50.84,50.89,21770.0,49.0422,49.0518,48.9555,49.0037,21770.0
2021-04-09 15:00:00,50.87,50.91,50.83,50.88,22693.0,48.9844,49.0229,48.9459,48.9941,22693.0
2021-04-09 15:10:00,50.87,50.93,50.82,50.91,29009.0,48.9844,49.0422,48.9363,49.0229,29009.0
2021-04-09 15:20:00,50.9,51.01,50.9,50.99,31838.0,49.0133,49.1192,49.0133,49.1,31838.0
2021-04-09 15:30:00,50.99,51.11,50.98,51.1,36405.0,49.1,49.2155,49.0903,49.2059,36405.0
2021-04-09 15:40:00,51.1,51.25,51.06,51.23,110456.0,49.2059,49.3503,49.1674,49.3311,110456.0
2021-04-09 15:50:00,51.22,51.4,51.21,51.33,235128.0,49.3215,49.4948,49.3118,49.4274,235128.0
2021-04-12 09:30:00,51.08,51.14,50.88,50.98,56683.0,49.1866,49.2444,48.9941,49.0903,56683.0
2021-04-12 09:40:00,51.0,51.28,50.98,51.05,48628.0,49.1096,49.3792,49.0903,49.1578,48628.0
2021-04-12 09:50:00,51.03,51.13,50.89,51.11,42993.0,49.1385,49.2348,49.0037,49.2155,42993.0
2021-04-12 10:00:00,51.13,51.23,51.12,51.23,34326.0,49.2348,49.3311,49.2252,49.3311,34326.0
2021-04-12 10:10:00,51.22,51.31,51.19,51.31,19460.0,49.3215,49.4081,49.2926,49.4081,19460.0
2021-04-12 10:20:00,51.32,51.35,51.26,51.34,31959.0,49.4177,49.4466,49.36,49.437,31959.0
2021-04-12 10:30:00,51.35,51.4,51.33,51.4,27973.0,49.4466,49.4948,49.4274,49.4948,27973.0
2021-04-12 10:40:00,51.4,51.42,51.29,51.35,34761.0,49.4948,49.514,49.3889,49.4466,34761.0
2021-04-12 10:50:00,51.36,51.42,51.31,51.41,36007.0,49.4563,49.514,49.4081,49.5044,36007.0
2021-04-12 11:00:00,51.43,51.44,51.33,51.35,34776.0,49.5237,49.5333,49.4274,49.4466,34776.0
2021-04-12 11:10:00,51.34,51.44,51.34,51.43,86106.0,49.437,49.5333,49.437,49.5237,86106.0
2021-04-12 11:20:00,51.42,51.51,51.37,51.43,140088.0,49.514,49.6007,49.4659,49.5237,140088.0
2021-04-12 11:30:00,51.43,51.6,51.38,51.58,58103.0,49.5237,49.6874,49.4755,49.6681,58103.0
2021-04-12 11:40:00,51.58,51.65,51.57,51.61,30461.0,49.6681,49.7355,49.6585,49.697,30461.0
2021-04-12 11:50:00,51.6,51.7,51.6,51.69,25030.0,49.6874,49.7837,49.6874,49.774,25030.0
2021-04-12 12:00:00,51.69,51.7,51.63,51.64,21981.0,49.774,49.7837,49.7163,49.7259,21981.0
2021-04-12 12:10:00,51.65,51.69,51.6,51.61,15725.0,49.7355,49.774,49.6874,49.697,15725.0
2021-04-12 12:20:00,51.62,51.73,51.62,51.73,17928.0,49.7066,49.8125,49.7066,49.8125,17928.0
2021-04-12 12:30:00,51.73,51.81,51.72,51.8,24045.0,49.8125,49.8896,49.8029,49.88,24045.0
2021-04-12 12:40:00,51.81,51.83,51.8,51.8,14965.0,49.8896,49.9088,49.88,49.88,14965.0
2021-04-12 12:50:00,51.81,51.81,51.73,51.74,11430.0,49.8896,49.8896,49.8125,49.8222,11430.0
2021-04-12 13:00:00,51.74,51.8,51.73,51.79,17554.0,49.8222,49.88,49.8125,49.8703,17554.0
2021-04-12 13:10:00,51.79,51.85,51.76,51.85,26065.0,49.8703,49.9281,49.8414,49.9281,26065.0
2021-04-12 13:20:00,51.85,51.94,51.84,51.92,20991.0,49.9281,50.0148,49.9185,49.9955,20991.0
2021-04-12 13:30:00,51.91,51.92,51.87,51.88,21969.0,49.9859,49.9955,49.9474,49.957,21969.0
2021-04-12 13:40:00,51.89,51.97,51.88,51.96,20961.0,49.9666,50.0437,49.957,50.034,20961.0
2021-04-12 13:50:00,51.96,52.07,51.95,52.06,53381.0,50.034,50.1399,50.0244,50.1303,53381.0
2021-04-12 14:00:00,52.07,52.12,52.0,52.09,31256.0,50.1399,50.1881,50.0725,50.1592,31256.0
2021-04-12 14:10:00,52.09,52.1,52.03,52.03,24175.0,50.1592,50.1688,50.1014,50.1014,24175.0
2021-04-12 14:20:00,52.04,52.1,52.04,52.1,31628.0,50.1111,50.1688,50.1111,50.1688,31628.0
2021-04-12 14:30:00,52.09,52.1,52.0,52.03,26118.0,50.1592,50.1688,50.0725,50.1014,26118.0
2021-04-12 14:40:00,52.02,52.03,51.93,51.96,38361.0,50.0918,50.1014,50.0051,50.034,38361.0
2021-04-12 14:50:00,51.95,52.03,51.95,51.98,23848.0,50.0244,50.1014,50.0244,50.0533,23848.0
2021-04-12 15:00:00,51.97,51.97,51.92,51.95,21469.0,50.0437,50.0437,49.9955,50.0244,21469.0
2021-04-12 15:10:00,51.95,51.96,51.9,51.93,20902.0,50.0244,50.034,49.9762,50.0051,20902.0
2021-04-12 15:20:00,51.91,52.03,51.89,52.0,60295.0,49.9859,50.1014,49.9666,50.0725,60295.0
2021-04-12 15:30:00,52.0,52.04,51.95,52.0,55455.0,50.0725,50.1111,50.0244,50.0725,55455.0
2021-04-12 15:40:00,52.0,52.14,52.0,52.12,63499.0,50.0725,50.2073,50.0725,50.1881,63499.0
2021-04-12 15:50:00,52.11,52.13,51.93,52.02,255771.0,50.1785,50.1977,50.0051,50.0918,255771.0
2021-04-13 09:30:00,52.04,52.52,52.04,52.14,148200.0,50.1111,50.5733,50.1111,50.2073,148200.0
2021-04-13 09:40:00,52.11,52.14,51.6,51.65,134371.0,50.1785,50.2073,49.6874,49.7355,134371.0
2021-04-13 09:50:00,51.68,51.75,51.47,51.49,45375.0,49.7644,49.8318,49.5622,49.5814,45375.0
2021-04-13 10:00:00,51.47,51.51,51.29,51.42,112350.0,49.5622,49.6007,49.3889,49.514,112350.0
2021-04-13 10:10:00,51.42,51.77,51.42,51.77,104193.0,49.514,49.8511,49.514,49.8511,104193.0
2021-04-13 10:20:00,51.78,51.89,51.77,51.87,48108.0,49.8607,49.9666,49.8511,49.9474,48108.0
2021-04-13 10:30:00,51.88,52.19,51.87,52.19,58697.0,49.957,50.2555,49.9474,50.2555,58697.0
2021-04-13 10:40:00,52.18,52.2,52.04,52.07,53713.0,50.2459,50.2651,50.1111,50.1399,53713.0
2021-04-13 10:50:00,52.08,52.08,51.89,52.05,37719.0,50.1496,50.1496,49.9666,50.1207,37719.0
2021-04-13 11:00:00,52.05,52.15,52.04,52.05,44569.0,50.1207,50.217,50.1111,50.1207,44569.0
2021-04-13 11:10:00,52.05,52.06,51.79,51.84,81930.0,50.1207,50.1303,49.8703,49.9185,81930.0
2021-04-13 11:20:00,51.85,51.86,51.75,51.78,36169.0,49.9281,49.9377,49.8318,49.8607,36169.0
2021-04-13 11:30:00,51.79,51.89,51.78,51.84,24998.0,49.8703,49.9666,49.8607,49.9185,24998.0
2021-04-13 11:40:00,51.82,51.91,51.82,51.91,32260.0,49.8992,49.9859,49.8992,49.9859,32260.0
2021-04-13 11:50:00,51.9,51.94,51.84,51.89,36875.0,49.9762,50.0148,49.9185,49.9666,36875.0
2021-04-13 12:00:00,51.89,51.89,51.78,51.82,22462.0,49.9666,49.9666,49.8607,49.8992,22462.0
2021-04-13 12:10:00,51.82,51.83,51.72,51.83,27383.0,49.8992,49.9088,49.8029,49.9088,27383.0
2021-04-13 12:20:00,51.83,51.92,51.83,51.89,39807.0,49.9088,49.9955,49.9088,49.9666,39807.0
2021-04-13 12:30:00,51.89,51.89,51.78,51.82,79485.0,49.9666,49.9666,49.8607,49.8992,79485.0
2021-04-13 12:40:00,51.82,51.82,51.72,51.77,116069.0,49.8992,49.8992,49.8029,49.8511,116069.0
2021-04-13 12:50:00,51.77,51.77,51.68,51.73,49368.0,49.8511,49.8511,49.7644,49.8125,49368.0
2021-04-13 13:00:00,51.72,51.78,51.68,51.76,52851.0,49.8029,49.8607,49.7644,49.8414,52851.0
2021-04-13 13:10:00,51.75,51.83,51.74,51.82,44319.0,49.8318,49.9088,49.8222,49.8992,44319.0
2021-04-13 13:20:00,51.82,51.86,51.8,51.86,30867.0,49.8992,49.9377,49.88,49.9377,30867.0
2021-04-13 13:30:00,51.85,51.94,51.82,51.93,95095.0,49.9281,50.0148,49.8992,50.0051,95095.0
2021-04-13 13:40:00,51.94,52.03,51.93,51.98,34562.0,50.0148,50.1014,50.0051,50.0533,34562.0
2021-04-13 13:50:00,51.98,52.13,51.98,52.11,35809.0,50.0533,50.1977,50.0533,50.1785,35809.0
2021-04-13 14:00:00,52.11,52.2,52.11,52.18,53448.0,50.1785,50.2651,50.1785,50.2459,53448.0
2021-04-13 14:10:00,52.17,52.3,52.17,52.28,78884.0,50.2362,50.3614,50.2362,50.3422,78884.0
2021-04-13 14:20:00,52.28,52.35,52.26,52.28,47428.0,50.3422,50.4096,50.3229,50.3422,47428.0
2021-04-13 14:30:00,52.29,52.37,52.29,52.3,35293.0,50.3518,50.4288,50.3518,50.3614,35293.0
2021-04-13 14:40:00,52.31,52.39,52.29,52.39,38282.0,50.371,50.4481,50.3518,50.4481,38282.0
2021-04-13 14:50:00,52.39,52.42,52.34,52.41,37410.0,50.4481,50.477,50.3999,50.4673,37410.0
2021-04-13 15:00:00,52.41,52.44,52.28,52.33,63615.0,50.4673,50.4962,50.3422,50.3903,63615.0
2021-04-13 15:10:00,52.36,52.39,52.28,52.34,60308.0,50.4192,50.4481,50.3422,50.3999,60308.0
2021-04-13 15:20:00,52.34,52.38,52.28,52.37,82607.0,50.3999,50.4385,50.3422,50.4288,82607.0
2021-04-13 15:30:00,52.36,52.38,52.25,52.27,88875.0,50.4192,50.4385,50.3133,50.3325,88875.0
2021-04-13 15:40:00,52.27,52.33,52.22,52.23,85084.0,50.3325,50.3903,50.2844,50.294,85084.0
2021-04-13 15:50:00,52.23,52.23,52.03,52.03,400939.0,50.294,50.294,50.1014,50.1014,400939.0
2021-04-14 09:30:00,52.4,53.08,52.33,53.04,173858.0,50.4577,51.1125,50.3903,51.074,173858.0
2021-04-14 09:40:00,53.03,53.07,52.85,53.06,50702.0,51.0644,51.1029,50.891,51.0932,50702.0
2021-04-14 09:50:00,53.08,53.2,53.05,53.2,46490.0,51.1125,51.2281,51.0836,51.2281,46490.0
2021-04-14 10:00:00,53.19,53.34,53.11,53.31,90005.0,51.2184,51.3629,51.1414,51.334,90005.0
2021-04-14 10:10:00,53.3,53.36,53.15,53.15,50719.0,51.3244,51.3821,51.1799,51.1799,50719.0
2021-04-14 10:20:00,53.16,53.2,52.92,52.92,51328.0,51.1895,51.2281,50.9584,50.9584,51328.0
2021-04-14 10:30:00,52.91,53.03,52.91,52.98,37073.0,50.9488,51.0644,50.9488,51.0162,37073.0
2021-04-14 10:40:00,52.98,53.15,52.97,53.15,116884.0,51.0162,51.1799,51.0066,51.1799,116884.0
2021-04-14 10:50:00,53.16,53.17,53.01,53.01,39123.0,51.1895,51.1992,51.0451,51.0451,39123.0
2021-04-14 11:00:00,53.01,53.07,52.98,53.07,44551.0,51.0451,51.1029,51.0162,51.1029,44551.0
2021-04-14 11:10:00,53.06,53.16,53.0,53.14,43984.0,51.0932,51.1895,51.0355,51.1703,43984.0
2021-04-14 11:20:00,53.15,53.3,53.15,53.26,58871.0,51.1799,51.3244,51.1799,51.2858,58871.0
2021-04-14 11:30:00,53.26,53.41,53.24,53.27,47436.0,51.2858,51.4303,51.2666,51.2955,47436.0
2021-04-14 11:40:00,53.27,53.37,53.25,53.28,18900.0,51.2955,51.3918,51.2762,51.3051,18900.0
2021-04-14 11:50:00,53.27,53.33,53.23,53.26,21824.0,51.2955,51.3532,51.2569,51.2858,21824.0
2021-04-14 12:00:00,53.25,53.27,53.18,53.25,18556.0,51.2762,51.2955,51.2088,51.2762,18556.0
2021-04-14 12:10:00,53.24,53.25,53.16,53.23,30377.0,51.2666,51.2762,51.1895,51.2569,30377.0
2021-04-14 12:20:00,53.24,53.27,53.17,53.17,27632.0,51.2666,51.2955,51.1992,51.1992,27632.0
2021-04-14 12:30:00,53.18,53.2,53.15,53.19,16399.0,51.2088,51.2281,51.1799,51.2184,16399.0
2021-04-14 12:40:00,53.19,53.34,53.18,53.3,35489.0,51.2184,51.3629,51.2088,51.3244,35489.0
2021-04-14 12:50:00,53.31,53.36,53.23,53.24,22550.0,51.334,51.3821,51.2569,51.2666,22550.0
2021-04-14 13:00:00,53.24,53.33,53.2,53.29,58664.0,51.2666,51.3532,51.2281,51.3147,58664.0
2021-04-14 13:10:00,53.29,53.42,53.28,53.41,47080.0,51.3147,51.4399,51.3051,51.4303,47080.0
2021-04-14 13:20:00,53.4,53.47,53.38,53.39,70006.0,51.4206,51.4881,51.4014,51.411,70006.0
2021-04-14 13:30:00,53.38,53.41,53.3,53.36,49656.0,51.4014,51.4303,51.3244,51.3821,49656.0
2021-04-14 13:40:00,53.36,53.53,53.34,53.47,52671.0,51.3821,51.5458,51.3629,51.4881,52671.0
2021-04-14 13:50:00,53.46,53.49,53.2,53.21,37005.0,51.4784,51.5073,51.2281,51.2377,37005.0
2021-04-14 14:00:00,53.21,53.23,53.06,53.06,28975.0,51.2377,51.2569,51.0932,51.0932,28975.0
2021-04-14 14:10:00,53.07,53.2,53.06,53.11,36179.0,51.1029,51.2281,51.0932,51.1414,36179.0
2021-04-14 14:20:00,53.11,53.28,53.08,53.19,123189.0,51.1414,51.3051,51.1125,51.2184,123189.0
2021-04-14 14:30:00,53.18,53.27,53.11,53.2,109799.0,51.2088,51.2955,51.1414,51.2281,109799.0
2021-04-14 14:40:00,53.2,53.36,53.2,53.24,61355.0,51.2281,51.3821,51.2281,51.2666,61355.0
2021-04-14 14:50:00,53.25,53.33,53.16,53.22,136408.0,51.2762,51.3532,51.1895,51.2473,136408.0
2021-04-14 15:00:00,53.22,53.35,53.15,53.29,126439.0,51.2473,51.3725,51.1799,51.3147,126439.0
2021-04-14 15:10:00,53.3,53.44,53.28,53.41,84390.0,51.3244,51.4592,51.3051,51.4303,84390.0
2021-04-14 15:20:00,53.41,53.46,53.31,53.34,114180.0,51.4303,51.4784,51.334,51.3629,114180.0
2021-04-14 15:30:00,53.34,53.36,53.18,53.21,69546.0,51.3629,51.3821,51.2088,51.2377,69546.0
2021-04-14 15:40:00,53.21,53.22,53.13,53.19,109916.0,51.2377,51.2473,51.1607,51.2184,109916.0
2021-04-14 15:50:00,53.19,53.24,53.08,53.12,313436.0,51.2184,51.2666,51.1125,51.151,313436.0
2021-04-15 09:30:00,53.55,53.66,53.2,53.34,63255.0,51.5651,51.671,51.2281,51.3629,63255.0
2021-04-15 09:40:00,53.28,53.34,53.1,53.16,18484.0,51.3051,51.3629,51.1318,51.1895,18484.0
2021-04-15 09:50:00,53.16,53.17,53.0,53.1,18119.0,51.1895,51.1992,51.0355,51.1318,18119.0
2021-04-15 10:00:00,53.08,53.11,52.75,52.75,39677.0,51.1125,51.1414,50.7947,50.7947,39677.0
2021-04-15 10:10:00,52.75,52.81,52.69,52.75,32374.0,50.7947,50.8525,50.737,50.7947,32374.0
2021-04-15 10:20:00,52.75,52.84,52.7,52.73,39601.0,50.7947,50.8814,50.7466,50.7755,39601.0
2021-04-15 10:30:00,52.73,52.84,52.7,52.8,32592.0,50.7755,50.8814,50.7466,50.8429,32592.0
2021-04-15 10:40:00,52.81,53.07,52.79,53.05,34635.0,50.8525,51.1029,50.8333,51.0836,34635.0
2021-04-15 10:50:00,53.04,53.09,52.97,53.06,64285.0,51.074,51.1221,51.0066,51.0932,64285.0
2021-04-15 11:00:00,53.06,53.31,53.04,53.28,72491.0,51.0932,51.334,51.074,51.3051,72491.0
2021-04-15 11:10:00,53.29,53.31,52.95,52.95,33096.0,51.3147,51.334,50.9873,50.9873,33096.0
2021-04-15 11:20:00,52.95,53.01,52.93,52.99,22925.0,50.9873,51.0451,50.9681,51.0258,22925.0
2021-04-15 11:30:00,53.01,53.1,52.97,53.07,22116.0,51.0451,51.1318,51.0066,51.1029,22116.0
2021-04-15 11:40:00,53.06,53.11,53.01,53.1,24480.0,51.0932,51.1414,51.0451,51.1318,24480.0
2021-04-15 11:50:00,53.1,53.12,53.05,53.08,22627.0,51.1318,51.151,51.0836,51.1125,22627.0
2021-04-15 12:00:00,53.08,53.23,53.07,53.21,27510.0,51.1125,51.2569,51.1029,51.2377,27510.0
2021-04-15 12:10:00,53.22,53.29,53.21,53.26,25693.0,51.2473,51.3147,51.2377,51.2858,25693.0
2021-04-15 12:20:00,53.26,53.26,53.11,53.11,17418.0,51.2858,51.2858,51.1414,51.1414,17418.0
2021-04-15 12:30:00,53.12,53.18,53.08,53.11,27636.0,51.151,51.2088,51.1125,51.1414,27636.0
2021-04-15 12:40:00,53.11,53.14,53.07,53.1,27991.0,51.1414,51.1703,51.1029,51.1318,27991.0
2021-04-15 12:50:00,53.1,53.15,53.1,53.14,21825.0,51.1318,51.1799,51.1318,51.1703,21825.0
2021-04-15 13:00:00,53.15,53.16,53.01,53.03,49047.0,51.1799,51.1895,51.0451,51.0644,49047.0
2021-04-15 13:10:00,53.03,53.09,52.96,52.98,28332.0,51.0644,51.1221,50.997,51.0162,28332.0
2021-04-15 13:20:00,52.98,53.03,52.97,53.01,17229.0,51.0162,51.0644,51.0066,51.0451,17229.0
2021-04-15 13:30:00,53.0,53.05,52.99,53.01,15940.0,51.0355,51.0836,51.0258,51.0451,15940.0
2021-04-15 13:40:00,53.02,53.09,52.96,52.99,31614.0,51.0547,51.1221,50.997,51.0258,31614.0
2021-04-15 13:50:00,52.97,53.02,52.92,52.96,39087.0,51.0066,51.0547,50.9584,50.997,39087.0
2021-04-15 14:00:00,52.98,53.11,52.97,53.0,18294.0,51.0162,51.1414,51.0066,51.0355,18294.0
2021-04-15 14:10:00,53.0,53.09,52.98,53.05,18422.0,51.0355,51.1221,51.0162,51.0836,18422.0
2021-04-15 14:20:00,53.05,53.1,52.99,53.0,23559.0,51.0836,51.1318,51.0258,51.0355,23559.0
2021-04-15 14:30:00,52.98,53.03,52.97,53.01,18039.0,51.0162,51.0644,51.0066,51.0451,18039.0
2021-04-15 14:40:00,53.01,53.07,52.98,53.03,25079.0,51.0451,51.1029,51.0162,51.0644,25079.0
2021-04-15 14:50:00,53.03,53.06,52.96,53.02,33164.0,51.0644,51.0932,50.997,51.0547,33164.0
2021-04-15 15:00:00,53.01,53.06,52.98,52.99,32837.0,51.0451,51.0932,51.0162,51.0258,32837.0
2021-04-15 15:10:00,52.98,53.05,52.92,53.02,59609.0,51.0162,51.0836,50.9584,51.0547,59609.0
2021-04-15 15:20:00,53.01,53.02,52.95,52.96,27915.0,51.0451,51.0547,50.9873,50.997,27915.0
2021-04-15 15:30:00,52.96,53.01,52.87,52.98,148301.0,50.997,51.0451,50.9103,51.0162,148301.0
2021-04-15 15:40:00,52.98,53.06,52.95,52.95,90066.0,51.0162,51.0932,50.9873,50.9873,90066.0
2021-04-15 15:50:00,52.94,53.03,52.86,52.93,165454.0,50.9777,51.0644,50.9007,50.9681,165454.0
2021-04-16 09:30:00,53.04,53.36,53.02,53.08,32721.0,51.074,51.3821,51.0547,51.1125,32721.0
2021-04-16 09:40:00,53.07,53.12,52.89,53.0,31628.0,51.1029,51.151,50.9295,51.0355,31628.0
2021-04-16 09:50:00,53.0,53.17,52.94,52.94,22708.0,51.0355,51.1992,50.9777,50.9777,22708.0
2021-04-16 10:00:00,52.98,53.04,52.83,52.96,22485.0,51.0162,51.074,50.8718,50.997,22485.0
2021-04-16 10:10:00,52.97,52.99,52.9,52.98,64911.0,51.0066,51.0258,50.9392,51.0162,64911.0
2021-04-16 10:20:00,52.98,53.09,52.98,53.0,44266.0,51.0162,51.1221,51.0162,51.0355,44266.0
2021-04-16 10:30:00,53.0,53.01,52.77,52.91,41449.0,51.0355,51.0451,50.814,50.9488,41449.0
2021-04-16 10:40:00,52.92,53.01,52.89,52.98,69658.0,50.9584,51.0451,50.9295,51.0162,69658.0
2021-04-16 10:50:00,52.97,52.97,52.9,52.95,43403.0,51.0066,51.0066,50.9392,50.9873,43403.0
2021-04-16 11:00:00,52.95,53.08,52.95,53.03,34611.0,50.9873,51.1125,50.9873,51.0644,34611.0
2021-04-16 11:10:00,53.02,53.02,52.94,52.95,24570.0,51.0547,51.0547,50.9777,50.9873,24570.0
2021-04-16 11:20:00,52.94,53.01,52.94,52.95,38841.0,50.9777,51.0451,50.9777,50.9873,38841.0
2021-04-16 11:30:00,52.94,53.0,52.9,52.9,79964.0,50.9777,51.0355,50.9392,50.9392,79964.0
2021-04-16 11:40:00,52.93,52.93,52.77,52.81,32057.0,50.9681,50.9681,50.814,50.8525,32057.0
2021-04-16 11:50:00,52.82,52.83,52.73,52.79,13342.0,50.8621,50.8718,50.7755,50.8333,13342.0
2021-04-16 12:00:00,52.79,52.91,52.79,52.89,27411.0,50.8333,50.9488,50.8333,50.9295,27411.0
2021-04-16 12:10:00,52.89,52.89,52.81,52.85,15988.0,50.9295,50.9295,50.8525,50.891,15988.0
2021-04-16 12:20:00,52.84,52.84,52.75,52.76,13981.0,50.8814,50.8814,50.7947,50.8044,13981.0
2021-04-16 12:30:00,52.75,52.83,52.73,52.77,24666.0,50.7947,50.8718,50.7755,50.814,24666.0
2021-04-16 12:40:00,52.76,52.77,52.66,52.67,29755.0,50.8044,50.814,50.7081,50.7177,29755.0
2021-04-16 12:50:00,52.68,52.69,52.58,52.6,24738.0,50.7273,50.737,50.631,50.6503,24738.0
2021-04-16 13:00:00,52.6,52.64,52.57,52.58,20506.0,50.6503,50.6888,50.6214,50.631,20506.0
2021-04-16 13:10:00,52.58,52.62,52.55,52.6,30399.0,50.631,50.6696,50.6022,50.6503,30399.0
2021-04-16 13:20:00,52.61,52.65,52.57,52.65,23723.0,50.6599,50.6984,50.6214,50.6984,23723.0
2021-04-16 13:30:00,52.66,52.86,52.64,52.79,91041.0,50.7081,50.9007,50.6888,50.8333,91041.0
2021-04-16 13:40:00,52.8,52.9,52.74,52.79,75643.0,50.8429,50.9392,50.7851,50.8333,75643.0
2021-04-16 13:50:00,52.78,52.88,52.74,52.86,85375.0,50.8236,50.9199,50.7851,50.9007,85375.0
2021-04-16 14:00:00,52.87,52.97,52.85,52.88,62756.0,50.9103,51.0066,50.891,50.9199,62756.0
2021-04-16 14:10:00,52.88,52.9,52.84,52.88,22136.0,50.9199,50.9392,50.8814,50.9199,22136.0
2021-04-16 14:20:00,52.89,52.95,52.87,52.88,17114.0,50.9295,50.9873,50.9103,50.9199,17114.0
2021-04-16 14:30:00,52.87,52.9,52.84,52.85,11008.0,50.9103,50.9392,50.8814,50.891,11008.0
2021-04-16 14:40:00,52.86,52.96,52.86,52.96,21312.0,50.9007,50.997,50.9007,50.997,21312.0
2021-04-16 14:50:00,52.97,53.19,52.97,53.19,67998.0,51.0066,51.2184,51.0066,51.2184,67998.0
2021-04-16 15:00:00,53.18,53.23,53.14,53.2,52264.0,51.2088,51.2569,51.1703,51.2281,52264.0
2021-04-16 15:10:00,53.21,53.31,53.17,53.31,75436.0,51.2377,51.334,51.1992,51.334,75436.0
2021-04-16 15:20:00,53.31,53.35,53.25,53.32,30262.0,51.334,51.3725,51.2762,51.3436,30262.0
2021-04-16 15:30:00,53.32,53.47,53.31,53.46,61613.0,51.3436,51.4881,51.334,51.4784,61613.0
2021-04-16 15:40:00,53.46,53.46,53.33,53.43,121948.0,51.4784,51.4784,51.3532,51.4495,121948.0
2021-04-16 15:50:00,53.44,53.5,53.28,53.34,239341.0,51.4592,51.5169,51.3051,51.3629,239341.0
2021-04-19 09:30:00,53.28,53.53,53.23,53.23,70518.0,51.3051,51.5458,51.2569,51.2569,70518.0
2021-04-19 09:40:00,53.26,53.41,53.06,53.14,36040.0,51.2858,51.4303,51.0932,51.1703,36040.0
2021-04-19 09:50:00,53.14,53.23,53.05,53.23,34876.0,51.1703,51.2569,51.0836,51.2569,34876.0
2021-04-19 10:00:00,53.22,53.3,53.03,53.08,35339.0,51.2473,51.3244,51.0644,51.1125,35339.0
2021-04-19 10:10:00,53.09,53.31,53.07,53.3,29643.0,51.1221,51.334,51.1029,51.3244,29643.0
2021-04-19 10:20:00,53.3,53.33,53.2,53.21,19787.0,51.3244,51.3532,51.2281,51.2377,19787.0
2021-04-19 10:30:00,53.19,53.34,53.17,53.33,29200.0,51.2184,51.3629,51.1992,51.3532,29200.0
2021-04-19 10:40:00,53.32,53.32,53.05,53.1,13729.0,51.3436,51.3436,51.0836,51.1318,13729.0
2021-04-19 10:50:00,53.09,53.23,53.09,53.18,15728.0,51.1221,51.2569,51.1221,51.2088,15728.0
2021-04-19 11:00:00,53.19,53.28,53.13,53.27,24122.0,51.2184,51.3051,51.1607,51.2955,24122.0
2021-04-19 11:10:00,53.27,53.4,53.27,53.4,20043.0,51.2955,51.4206,51.2955,51.4206,20043.0
2021-04-19 11:20:00,53.4,53.48,53.35,53.42,25688.0,51.4206,51.4977,51.3725,51.4399,25688.0
2021-04-19 11:30:00,53.41,53.47,53.37,53.37,24731.0,51.4303,51.4881,51.3918,51.3918,24731.0
2021-04-19 11:40:00,53.38,53.42,53.28,53.42,36403.0,51.4014,51.4399,51.3051,51.4399,36403.0
2021-04-19 11:50:00,53.41,53.45,53.3,53.31,40871.0,51.4303,51.4688,51.3244,51.334,40871.0
2021-04-19 12:00:00,53.31,53.4,53.3,53.39,21228.0,51.334,51.4206,51.3244,51.411,21228.0
2021-04-19 12:10:00,53.4,53.47,53.36,53.4,29605.0,51.4206,51.4881,51.3821,51.4206,29605.0
2021-04-19 12:20:00,53.4,53.41,53.29,53.35,24929.0,51.4206,51.4303,51.3147,51.3725,24929.0
2021-04-19 12:30:00,53.36,53.42,53.32,53.34,95302.0,51.3821,51.4399,51.3436,51.3629,95302.0
2021-04-19 12:40:00,53.34,53.39,53.27,53.28,93431.0,51.3629,51.411,51.2955,51.3051,93431.0
2021-04-19 12:50:00,53.27,53.27,53.18,53.23,23026.0,51.2955,51.2955,51.2088,51.2569,23026.0
2021-04-19 13:00:00,53.22,53.31,53.22,53.23,7648.0,51.2473,51.334,51.2473,51.2569,7648.0
2021-04-19 13:10:00,53.25,53.28,53.21,53.23,27645.0,51.2762,51.3051,51.2377,51.2569,27645.0
2021-04-19 13:20:00,53.21,53.23,53.14,53.16,14443.0,51.2377,51.2569,51.1703,51.1895,14443.0
2021-04-19 13:30:00,53.17,53.26,53.12,53.18,15971.0,51.1992,51.2858,51.151,51.2088,15971.0
2021-04-19 13:40:00,53.2,53.28,53.17,53.23,14354.0,51.2281,51.3051,51.1992,51.2569,14354.0
2021-04-19 13:50:00,53.23,53.25,53.15,53.17,15650.0,51.2569,51.2762,51.1799,51.1992,15650.0
2021-04-19 14:00:00,53.17,53.21,53.14,53.14,9125.0,51.1992,51.2377,51.1703,51.1703,9125.0
2021-04-19 14:10:00,53.15,53.22,53.14,53.17,12953.0,51.1799,51.2473,51.1703,51.1992,12953.0
2021-04-19 14:20:00,53.17,53.18,53.08,53.09,17511.0,51.1992,51.2088,51.1125,51.1221,17511.0
2021-04-19 14:30:00,53.1,53.13,53.02,53.06,16143.0,51.1318,51.1607,51.0547,51.0932,16143.0
2021-04-19 14:40:00,53.05,53.19,53.03,53.19,15986.0,51.0836,51.2184,51.0644,51.2184,15986.0
2021-04-19 14:50:00,53.19,53.23,53.18,53.18,13956.0,51.2184,51.2569,51.2088,51.2088,13956.0
2021-04-19 15:00:00,53.19,53.33,53.18,53.28,19340.0,51.2184,51.3532,51.2088,51.3051,19340.0
2021-04-19 15:10:00,53.27,53.32,53.22,53.29,23975.0,51.2955,51.3436,51.2473,51.3147,23975.0
2021-04-19 15:20:00,53.29,53.33,53.24,53.32,43259.0,51.3147,51.3532,51.2666,51.3436,43259.0
2021-04-19 15:30:00,53.3,53.43,53.29,53.36,59479.0,51.3244,51.4495,51.3147,51.3821,59479.0
2021-04-19 15:40:00,53.36,53.44,53.31,53.32,71119.0,51.3821,51.4592,51.334,51.3436,71119.0
2021-04-19 15:50:00,53.29,53.34,53.26,53.32,162717.0,51.3147,51.3629,51.2858,51.3436,162717.0
2021-04-20 09:30:00,52.9,53.19,52.86,53.01,54351.0,50.9392,51.2184,50.9007,51.0451,54351.0
2021-04-20 09:40:00,52.99,53.19,52.95,53.07,27593.0,51.0258,51.2184,50.9873,51.1029,27593.0
2021-04-20 09:50:00,53.06,53.06,52.94,52.97,43100.0,51.0932,51.0932,50.9777,51.0066,43100.0
2021-04-20 10:00:00,53.01,53.05,52.76,52.8,34702.0,51.0451,51.0836,50.8044,50.8429,34702.0
2021-04-20 10:10:00,52.83,52.95,52.82,52.92,17872.0,50.8718,50.9873,50.8621,50.9584,17872.0
2021-04-20 10:20:00,52.93,53.03,52.92,52.99,33785.0,50.9681,51.0644,50.9584,51.0258,33785.0
2021-04-20 10:30:00,52.99,53.0,52.83,52.86,53338.0,51.0258,51.0355,50.8718,50.9007,53338.0
2021-04-20 10:40:00,52.85,52.85,52.36,52.41,105029.0,50.891,50.891,50.4192,50.4673,105029.0
2021-04-20 10:50:00,52.4,52.4,52.24,52.34,87195.0,50.4577,50.4577,50.3036,50.3999,87195.0
2021-04-20 11:00:00,52.36,52.54,52.32,52.54,91982.0,50.4192,50.5925,50.3807,50.5925,91982.0
2021-04-20 11:10:00,52.53,52.53,52.24,52.25,145884.0,50.5829,50.5829,50.3036,50.3133,145884.0
2021-04-20 11:20:00,52.26,52.35,52.22,52.32,34326.0,50.3229,50.4096,50.2844,50.3807,34326.0
2021-04-20 11:30:00,52.31,52.38,52.26,52.33,34498.0,50.371,50.4385,50.3229,50.3903,34498.0
2021-04-20 11:40:00,52.35,52.46,52.34,52.46,30511.0,50.4096,50.5155,50.3999,50.5155,30511.0
2021-04-20 11:50:00,52.45,52.46,52.39,52.44,11445.0,50.5059,50.5155,50.4481,50.4962,11445.0
2021-04-20 12:00:00,52.45,52.5,52.44,52.47,20742.0,50.5059,50.554,50.4962,50.5251,20742.0
2021-04-20 12:10:00,52.47,52.59,52.47,52.58,25878.0,50.5251,50.6407,50.5251,50.631,25878.0
2021-04-20 12:20:00,52.58,52.71,52.58,52.63,59822.0,50.631,50.7562,50.631,50.6792,59822.0
2021-04-20 12:30:00,52.64,52.78,52.62,52.65,50045.0,50.6888,50.8236,50.6696,50.6984,50045.0
2021-04-20 12:40:00,52.65,52.66,52.45,52.51,92225.0,50.6984,50.7081,50.5059,50.5636,92225.0
2021-04-20 12:50:00,52.5,52.65,52.5,52.62,23259.0,50.554,50.6984,50.554,50.6696,23259.0
2021-04-20 13:00:00,52.64,52.76,52.63,52.75,26454.0,50.6888,50.8044,50.6792,50.7947,26454.0
2021-04-20 13:10:00,52.75,52.83,52.74,52.83,25785.0,50.7947,50.8718,50.7851,50.8718,25785.0
2021-04-20 13:20:00,52.83,52.85,52.75,52.81,29506.0,50.8718,50.891,50.7947,50.8525,29506.0
2021-04-20 13:30:00,52.82,52.84,52.77,52.77,108700.0,50.8621,50.8814,50.814,50.814,108700.0
2021-04-20 13:40:00,52.77,52.8,52.71,52.72,59443.0,50.814,50.8429,50.7562,50.7659,59443.0
2021-04-20 13:50:00,52.72,52.75,52.65,52.65,72748.0,50.7659,50.7947,50.6984,50.6984,72748.0
2021-04-20 14:00:00,52.64,52.73,52.63,52.72,32777.0,50.6888,50.7755,50.6792,50.7659,32777.0
2021-04-20 14:10:00,52.73,52.74,52.67,52.73,36783.0,50.7755,50.7851,50.7177,50.7755,36783.0
2021-04-20 14:20:00,52.74,52.76,52.61,52.65,23704.0,50.7851,50.8044,50.6599,50.6984,23704.0
2021-04-20 14:30:00,52.64,52.69,52.6,52.68,72647.0,50.6888,50.737,50.6503,50.7273,72647.0
2021-04-20 14:40:00,52.69,52.7,52.62,52.66,48050.0,50.737,50.7466,50.6696,50.7081,48050.0
2021-04-20 14:50:00,52.65,52.69,52.63,52.69,31229.0,50.6984,50.737,50.6792,50.737,31229.0
2021-04-20 15:00:00,52.7,52.72,52.63,52.7,75149.0,50.7466,50.7659,50.6792,50.7466,75149.0
2021-04-20 15:10:00,52.69,52.73,52.66,52.67,32740.0,50.737,50.7755,50.7081,50.7177,32740.0
2021-04-20 15:20:00,52.68,52.71,52.65,52.67,41500.0,50.7273,50.7562,50.6984,50.7177,41500.0
2021-04-20 15:30:00,52.68,52.73,52.66,52.7,144404.0,50.7273,50.7755,50.7081,50.7466,144404.0
2021-04-20 15:40:00,52.7,52.71,52.65,52.65,93186.0,50.7466,50.7562,50.6984,50.6984,93186.0
2021-04-20 15:50:00,52.65,52.72,52.56,52.59,176461.0,50.6984,50.7659,50.6118,50.6407,176461.0
2021-04-21 09:30:00,52.62,52.91,52.48,52.55,35055.0,50.6696,50.9488,50.5347,50.6022,35055.0
2021-04-21 09:40:00,52.55,52.58,52.26,52.55,55269.0,50.6022,50.631,50.3229,50.6022,55269.0
2021-04-21 09:50:00,52.6,52.61,52.49,52.55,24111.0,50.6503,50.6599,50.5444,50.6022,24111.0
2021-04-21 10:00:00,52.55,52.61,52.5,52.61,26343.0,50.6022,50.6599,50.554,50.6599,26343.0
2021-04-21 10:10:00,52.6,52.72,52.57,52.64,31736.0,50.6503,50.7659,50.6214,50.6888,31736.0
2021-04-21 10:20:00,52.65,52.77,52.62,52.72,14393.0,50.6984,50.814,50.6696,50.7659,14393.0
2021-04-21 10:30:00,52.72,52.73,52.55,52.6,36947.0,50.7659,50.7755,50.6022,50.6503,36947.0
2021-04-21 10:40:00,52.6,52.74,52.6,52.73,49481.0,50.6503,50.7851,50.6503,50.7755,49481.0
2021-04-21 10:50:00,52.74,52.81,52.65,52.68,29922.0,50.7851,50.8525,50.6984,50.7273,29922.0
2021-04-21 11:00:00,52.66,52.76,52.6,52.63,33602.0,50.7081,50.8044,50.6503,50.6792,33602.0
2021-04-21 11:10:00,52.64,52.66,52.61,52.63,22503.0,50.6888,50.7081,50.6599,50.6792,22503.0
2021-04-21 11:20:00,52.62,52.63,52.49,52.52,42937.0,50.6696,50.6792,50.5444,50.5733,42937.0
2021-04-21 11:30:00,52.51,52.56,52.44,52.44,45031.0,50.5636,50.6118,50.4962,50.4962,45031.0
2021-04-21 11:40:00,52.44,52.61,52.44,52.6,39241.0,50.4962,50.6599,50.4962,50.6503,39241.0
2021-04-21 11:50:00,52.58,52.67,52.56,52.66,31101.0,50.631,50.7177,50.6118,50.7081,31101.0
2021-04-21 12:00:00,52.66,52.7,52.6,52.7,45280.0,50.7081,50.7466,50.6503,50.7466,45280.0
2021-04-21 12:10:00,52.72,52.86,52.68,52.85,31222.0,50.7659,50.9007,50.7273,50.891,31222.0
2021-04-21 12:20:00,52.86,52.88,52.72,52.74,29085.0,50.9007,50.9199,50.7659,50.7851,29085.0
2021-04-21 12:30:00,52.75,52.87,52.73,52.84,62921.0,50.7947,50.9103,50.7755,50.8814,62921.0
2021-04-21 12:40:00,52.84,52.93,52.83,52.93,20207.0,50.8814,50.9681,50.8718,50.9681,20207.0
2021-04-21 12:50:00,52.93,53.0,52.92,52.99,29531.0,50.9681,51.0355,50.9584,51.0258,29531.0
2021-04-21 13:00:00,52.98,53.0,52.94,52.98,31391.0,51.0162,51.0355,50.9777,51.0162,31391.0
2021-04-21 13:10:00,53.0,53.0,52.94,52.98,15944.0,51.0355,51.0355,50.9777,51.0162,15944.0
2021-04-21 13:20:00,52.99,53.02,52.94,52.95,18149.0,51.0258,51.0547,50.9777,50.9873,18149.0
2021-04-21 13:30:00,52.95,53.12,52.94,53.07,50396.0,50.9873,51.151,50.9777,51.1029,50396.0
2021-04-21 13:40:00,53.04,53.07,53.01,53.01,13834.0,51.074,51.1029,51.0451,51.0451,13834.0
2021-04-21 13:50:00,53.01,53.06,52.97,53.02,18540.0,51.0451,51.0932,51.0066,51.0547,18540.0
2021-04-21 14:00:00,53.04,53.08,52.99,52.99,22349.0,51.074,51.1125,51.0258,51.0258,22349.0
2021-04-21 14:10:00,52.99,53.06,52.97,53.04,19482.0,51.0258,51.0932,51.0066,51.074,19482.0
2021-04-21 14:20:00,53.03,53.1,52.97,52.99,25149.0,51.0644,51.1318,51.0066,51.0258,25149.0
2021-04-21 14:30:00,52.99,53.05,52.93,52.93,37537.0,51.0258,51.0836,50.9681,50.9681,37537.0
2021-04-21 14:40:00,52.92,52.98,52.91,52.97,21171.0,50.9584,51.0162,50.9488,51.0066,21171.0
2021-04-21 14:50:00,52.98,52.98,52.89,52.9,33329.0,51.0162,51.0162,50.9295,50.9392,33329.0
2021-04-21 15:00:00,52.89,52.96,52.87,52.93,38591.0,50.9295,50.997,50.9103,50.9681,38591.0
2021-04-21 15:10:00,52.94,53.04,52.9,53.04,31531.0,50.9777,51.074,50.9392,51.074,31531.0
2021-04-21 15:20:00,53.04,53.04,52.95,52.98,48637.0,51.074,51.074,50.9873,51.0162,48637.0
2021-04-21 15:30:00,52.98,53.13,52.97,53.13,66970.0,51.0162,51.1607,51.0066,51.1607,66970.0
2021-04-21 15:40:00,53.13,53.14,53.07,53.07,58512.0,51.1607,51.1703,51.1029,51.1029,58512.0
2021-04-21 15:50:00,53.07,53.12,53.02,53.09,156350.0,51.1029,51.151,51.0547,51.1221,156350.0
2021-04-22 09:30:00,53.26,53.47,53.06,53.06,53761.0,51.2858,51.4881,51.0932,51.0932,53761.0
2021-04-22 09:40:00,53.07,53.13,52.95,53.09,15166.0,51.1029,51.1607,50.9873,51.1221,15166.0
2021-04-22 09:50:00,53.14,53.39,53.02,53.37,21033.0,51.1703,51.411,51.0547,51.3918,21033.0
2021-04-22 10:00:00,53.36,53.53,53.26,53.53,183659.0,51.3821,51.5458,51.2858,51.5458,183659.0
2021-04-22 10:10:00,53.52,53.58,53.37,53.38,28423.0,51.5362,51.594,51.3918,51.4014,28423.0
2021-04-22 10:20:00,53.35,53.43,53.24,53.38,56073.0,51.3725,51.4495,51.2666,51.4014,56073.0
2021-04-22 10:30:00,53.42,53.6,53.42,53.56,28510.0,51.4399,51.6132,51.4399,51.5747,28510.0
2021-04-22 10:40:00,53.57,53.61,53.45,53.46,17334.0,51.5843,51.6229,51.4688,51.4784,17334.0
2021-04-22 10:50:00,53.44,53.55,53.44,53.54,45495.0,51.4592,51.5651,51.4592,51.5555,45495.0
2021-04-22 11:00:00,53.54,53.7,53.53,53.63,31010.0,51.5555,51.7095,51.5458,51.6421,31010.0
2021-04-22 11:10:00,53.62,53.68,53.6,53.66,17004.0,51.6325,51.6903,51.6132,51.671,17004.0
2021-04-22 11:20:00,53.67,53.8,53.67,53.75,20480.0,51.6806,51.8058,51.6806,51.7577,20480.0
2021-04-22 11:30:00,53.76,53.84,53.73,53.83,21230.0,51.7673,51.8443,51.7384,51.8347,21230.0
2021-04-22 11:40:00,53.83,53.83,53.76,53.78,12911.0,51.8347,51.8347,51.7673,51.7866,12911.0
2021-04-22 11:50:00,53.79,53.85,53.77,53.85,18350.0,51.7962,51.854,51.7769,51.854,18350.0
2021-04-22 12:00:00,53.84,53.99,53.84,53.95,32860.0,51.8443,51.9888,51.8443,51.9503,32860.0
2021-04-22 12:10:00,53.95,54.08,53.93,54.05,75425.0,51.9503,52.0754,51.931,52.0466,75425.0
2021-04-22 12:20:00,54.05,54.06,53.92,53.97,30326.0,52.0466,52.0562,51.9214,51.9695,30326.0
2021-04-22 12:30:00,53.95,54.09,53.95,54.07,47860.0,51.9503,52.0851,51.9503,52.0658,47860.0
2021-04-22 12:40:00,54.08,54.12,54.04,54.06,137130.0,52.0754,52.114,52.0369,52.0562,137130.0
2021-04-22 12:50:00,54.05,54.1,54.03,54.07,23169.0,52.0466,52.0947,52.0273,52.0658,23169.0
2021-04-22 13:00:00,54.08,54.13,53.91,53.97,84139.0,52.0754,52.1236,51.9117,51.9695,84139.0
2021-04-22 13:10:00,53.91,53.97,53.71,53.71,93426.0,51.9117,51.9695,51.7192,51.7192,93426.0
2021-04-22 13:20:00,53.71,53.94,53.69,53.91,89232.0,51.7192,51.9406,51.6999,51.9117,89232.0
2021-04-22 13:30:00,53.9,53.95,53.84,53.92,37830.0,51.9021,51.9503,51.8443,51.9214,37830.0
2021-04-22 13:40:00,53.91,53.92,53.73,53.77,96322.0,51.9117,51.9214,51.7384,51.7769,96322.0
2021-04-22 13:50:00,53.77,53.78,53.63,53.71,123788.0,51.7769,51.7866,51.6421,51.7192,123788.0
2021-04-22 14:00:00,53.71,53.72,53.47,53.65,124411.0,51.7192,51.7288,51.4881,51.6614,124411.0
2021-04-22 14:10:00,53.6,53.79,53.56,53.79,33115.0,51.6132,51.7962,51.5747,51.7962,33115.0
2021-04-22 14:20:00,53.79,53.83,53.7,53.8,50644.0,51.7962,51.8347,51.7095,51.8058,50644.0
2021-04-22 14:30:00,53.79,53.88,53.76,53.88,41935.0,51.7962,51.8829,51.7673,51.8829,41935.0
2021-04-22 14:40:00,53.88,53.9,53.81,53.82,45888.0,51.8829,51.9021,51.8154,51.8251,45888.0
2021-04-22 14:50:00,53.82,53.86,53.75,53.82,59090.0,51.8251,51.8636,51.7577,51.8251,59090.0
2021-04-22 15:00:00,53.83,53.9,53.82,53.85,99430.0,51.8347,51.9021,51.8251,51.854,99430.0
2021-04-22 15:10:00,53.85,53.87,53.65,53.74,56854.0,51.854,51.8732,51.6614,51.748,56854.0
2021-04-22 15:20:00,53.75,53.77,53.67,53.77,73251.0,51.7577,51.7769,51.6806,51.7769,73251.0
2021-04-22 15:30:00,53.75,53.82,53.69,53.72,39397.0,51.7577,51.8251,51.6999,51.7288,39397.0
2021-04-22 15:40:00,53.73,53.74,53.6,53.62,48436.0,51.7384,51.748,51.6132,51.6325,48436.0
2021-04-22 15:50:00,53.63,53.81,53.58,53.72,249270.0,51.6421,51.8154,51.594,51.7288,249270.0
2021-04-23 09:30:00,53.87,53.98,53.71,53.97,30062.0,51.8732,51.9791,51.7192,51.9695,30062.0
2021-04-23 09:40:00,53.98,54.23,53.98,54.16,23579.0,51.9791,52.2199,51.9791,52.1525,23579.0
2021-04-23 09:50:00,54.18,54.43,54.17,54.41,34400.0,52.1717,52.4125,52.1621,52.3932,34400.0
2021-04-23 10:00:00,54.4,54.62,54.39,54.58,24322.0,52.3836,52.5954,52.3739,52.5569,24322.0
2021-04-23 10:10:00,54.6,54.61,54.52,54.53,27849.0,52.5762,52.5858,52.4991,52.5088,27849.0
2021-04-23 10:20:00,54.52,54.55,54.41,54.47,23293.0,52.4991,52.528,52.3932,52.451,23293.0
2021-04-23 10:30:00,54.48,54.66,54.48,54.64,95422.0,52.4606,52.6339,52.4606,52.6147,95422.0
2021-04-23 10:40:00,54.63,54.73,54.56,54.61,60486.0,52.6051,52.7013,52.5376,52.5858,60486.0
2021-04-23 10:50:00,54.61,54.67,54.57,54.64,38220.0,52.5858,52.6436,52.5473,52.6147,38220.0
2021-04-23 11:00:00,54.65,54.7,54.59,54.6,37621.0,52.6243,52.6725,52.5665,52.5762,37621.0
2021-04-23 11:10:00,54.61,54.8,54.61,54.8,14480.0,52.5858,52.7688,52.5858,52.7688,14480.0
2021-04-23 11:20:00,54.78,54.88,54.72,54.85,26272.0,52.7495,52.8458,52.6917,52.8169,26272.0
2021-04-23 11:30:00,54.86,54.97,54.84,54.95,65346.0,52.8265,52.9325,52.8073,52.9132,65346.0
2021-04-23 11:40:00,54.96,55.04,54.9,55.04,27930.0,52.9228,52.9999,52.865,52.9999,27930.0
2021-04-23 11:50:00,55.03,55.07,54.97,54.97,22375.0,52.9902,53.0287,52.9325,52.9325,22375.0
2021-04-23 12:00:00,54.98,55.0,54.91,54.95,17517.0,52.9421,52.9613,52.8747,52.9132,17517.0
2021-04-23 12:10:00,54.96,55.1,54.95,55.01,64429.0,52.9228,53.0576,52.9132,52.971,64429.0
2021-04-23 12:20:00,55.03,55.08,54.96,54.99,53187.0,52.9902,53.0384,52.9228,52.9517,53187.0
2021-04-23 12:30:00,54.99,55.09,54.91,55.0,40770.0,52.9517,53.048,52.8747,52.9613,40770.0
2021-04-23 12:40:00,55.02,55.06,55.01,55.04,16526.0,52.9806,53.0191,52.971,52.9999,16526.0
2021-04-23 12:50:00,55.05,55.08,55.0,55.03,51832.0,53.0095,53.0384,52.9613,52.9902,51832.0
2021-04-23 13:00:00,55.04,55.1,55.04,55.06,19178.0,52.9999,53.0576,52.9999,53.0191,19178.0
2021-04-23 13:10:00,55.07,55.14,55.04,55.12,48575.0,53.0287,53.0961,52.9999,53.0769,48575.0
2021-04-23 13:20:00,55.13,55.15,55.09,55.15,23575.0,53.0865,53.1058,53.048,53.1058,23575.0
2021-04-23 13:30:00,55.15,55.15,55.09,55.13,17281.0,53.1058,53.1058,53.048,53.0865,17281.0
2021-04-23 13:40:00,55.14,55.15,55.02,55.05,88791.0,53.0961,53.1058,52.9806,53.0095,88791.0
2021-04-23 13:50:00,55.05,55.06,55.01,55.03,15356.0,53.0095,53.0191,52.971,52.9902,15356.0
2021-04-23 14:00:00,55.03,55.06,55.01,55.05,13578.0,52.9902,53.0191,52.971,53.0095,13578.0
2021-04-23 14:10:00,55.05,55.1,55.03,55.06,92918.0,53.0095,53.0576,52.9902,53.0191,92918.0
2021-04-23 14:20:00,55.06,55.13,55.06,55.12,17374.0,53.0191,53.0865,53.0191,53.0769,17374.0
2021-04-23 14:30:00,55.13,55.21,55.13,55.17,30949.0,53.0865,53.1636,53.0865,53.125,30949.0
2021-04-23 14:40:00,55.16,55.2,55.14,55.18,18635.0,53.1154,53.1539,53.0961,53.1347,18635.0
2021-04-23 14:50:00,55.19,55.24,55.17,55.22,25883.0,53.1443,53.1924,53.125,53.1732,25883.0
2021-04-23 15:00:00,55.21,55.22,55.17,55.19,24405.0,53.1636,53.1732,53.125,53.1443,24405.0
2021-04-23 15:10:00,55.19,55.31,55.18,55.26,83397.0,53.1443,53.2598,53.1347,53.2117,83397.0
2021-04-23 15:20:00,55.27,55.3,55.23,55.26,17885.0,53.2213,53.2502,53.1828,53.2117,17885.0
2021-04-23 15:30:00,55.26,55.33,55.25,55.32,35040.0,53.2117,53.2791,53.2021,53.2695,35040.0
2021-04-23 15:40:00,55.32,55.32,55.23,55.25,42471.0,53.2695,53.2695,53.1828,53.2021,42471.0
2021-04-23 15:50:00,55.25,55.25,55.07,55.09,203834.0,53.2021,53.2021,53.0287,53.048,203834.0
2021-04-26 09:30:00,55.21,55.36,55.01,55.13,92130.0,53.1636,53.308,52.971,53.0865,92130.0
2021-04-26 09:40:00,55.17,55.22,55.04,55.11,38141.0,53.125,53.1732,52.9999,53.0673,38141.0
2021-04-26 09:50:00,55.11,55.22,55.01,55.22,37765.0,53.0673,53.1732,52.971,53.1732,37765.0
2021-04-26 10:00:00,55.22,55.24,55.03,55.07,41682.0,53.1732,53.1924,52.9902,53.0287,41682.0
2021-04-26 10:10:00,55.07,55.11,54.91,54.91,32925.0,53.0287,53.0673,52.8747,52.8747,32925.0
2021-04-26 10:20:00,54.93,55.06,54.85,55.01,20130.0,52.8939,53.0191,52.8169,52.971,20130.0
2021-04-26 10:30:00,55.0,55.2,54.98,55.1,35147.0,52.9613,53.1539,52.9421,53.0576,35147.0
2021-04-26 10:40:00,55.1,55.17,55.08,55.08,20220.0,53.0576,53.125,53.0384,53.0384,20220.0
2021-04-26 10:50:00,55.09,55.19,55.09,55.14,34567.0,53.048,53.1443,53.048,53.0961,34567.0
2021-04-26 11:00:00,55.14,55.24,55.12,55.21,30242.0,53.0961,53.1924,53.0769,53.1636,30242.0
2021-04-26 11:10:00,55.21,55.3,55.19,55.28,28938.0,53.1636,53.2502,53.1443,53.231,28938.0
2021-04-26 11:20:00,55.27,55.4,55.27,55.4,31561.0,53.2213,53.3465,53.2213,53.3465,31561.0
2021-04-26 11:30:00,55.39,55.46,55.35,55.35,26451.0,53.3369,53.4043,53.2984,53.2984,26451.0
2021-04-26 11:40:00,55.34,55.36,55.3,55.31,19858.0,53.2887,53.308,53.2502,53.2598,19858.0
2021-04-26 11:50:00,55.31,55.5,55.31,55.48,25518.0,53.2598,53.4428,53.2598,53.4235,25518.0
2021-04-26 12:00:00,55.48,55.55,55.45,55.5,34957.0,53.4235,53.491,53.3947,53.4428,34957.0
2021-04-26 12:10:00,55.5,55.52,55.39,55.41,40799.0,53.4428,53.4621,53.3369,53.3561,40799.0
2021-04-26 12:20:00,55.42,55.51,55.39,55.46,27113.0,53.3658,53.4524,53.3369,53.4043,27113.0
2021-04-26 12:30:00,55.44,55.55,55.41,55.52,29049.0,53.385,53.491,53.3561,53.4621,29049.0
2021-04-26 12:40:00,55.53,55.53,55.36,55.38,18769.0,53.4717,53.4717,53.308,53.3273,18769.0
2021-04-26 12:50:00,55.35,55.44,55.27,55.42,27312.0,53.2984,53.385,53.2213,53.3658,27312.0
2021-04-26 13:00:00,55.42,55.49,55.41,55.42,20468.0,53.3658,53.4332,53.3561,53.3658,20468.0
2021-04-26 13:10:00,55.41,55.46,55.41,55.44,10863.0,53.3561,53.4043,53.3561,53.385,10863.0
2021-04-26 13:20:00,55.43,55.47,55.38,55.44,20478.0,53.3754,53.4139,53.3273,53.385,20478.0
2021-04-26 13:30:00,55.44,55.47,55.39,55.45,17331.0,53.385,53.4139,53.3369,53.3947,17331.0
2021-04-26 13:40:00,55.44,55.58,55.43,55.58,23521.0,53.385,53.5198,53.3754,53.5198,23521.0
2021-04-26 13:50:00,55.58,55.58,55.52,55.55,11259.0,53.5198,53.5198,53.4621,53.491,11259.0
2021-04-26 14:00:00,55.55,55.59,55.49,55.5,19484.0,53.491,53.5295,53.4332,53.4428,19484.0
2021-04-26 14:10:00,55.49,55.51,55.44,55.49,18001.0,53.4332,53.4524,53.385,53.4332,18001.0
2021-04-26 14:20:00,55.48,55.53,55.47,55.51,13075.0,53.4235,53.4717,53.4139,53.4524,13075.0
2021-04-26 14:30:00,55.49,55.5,55.42,55.43,24150.0,53.4332,53.4428,53.3658,53.3754,24150.0
2021-04-26 14:40:00,55.44,55.5,55.41,55.5,41540.0,53.385,53.4428,53.3561,53.4428,41540.0
2021-04-26 14:50:00,55.5,55.54,55.46,55.46,11834.0,53.4428,53.4813,53.4043,53.4043,11834.0
2021-04-26 15:00:00,55.47,55.56,55.44,55.55,13128.0,53.4139,53.5006,53.385,53.491,13128.0
2021-04-26 15:10:00,55.55,55.56,55.52,55.55,22388.0,53.491,53.5006,53.4621,53.491,22388.0
2021-04-26 15:20:00,55.55,55.57,55.36,55.36,26132.0,53.491,53.5102,53.308,53.308,26132.0
2021-04-26 15:30:00,55.36,55.52,55.31,55.48,59395.0,53.308,53.4621,53.2598,53.4235,59395.0
2021-04-26 15:40:00,55.48,55.55,55.48,55.48,39382.0,53.4235,53.491,53.4235,53.4235,39382.0
2021-04-26 15:50:00,55.48,55.62,55.47,55.56,134277.0,53.4235,53.5584,53.4139,53.5006,134277.0
2021-04-27 09:30:00,55.69,55.8,55.55,55.59,62080.0,53.6258,53.7317,53.491,53.5295,62080.0
2021-04-27 09:40:00,55.6,55.63,55.46,55.58,24553.0,53.5391,53.568,53.4043,53.5198,24553.0
2021-04-27 09:50:00,55.6,55.81,55.53,55.72,33552.0,53.5391,53.7413,53.4717,53.6547,33552.0
2021-04-27 10:00:00,55.7,55.71,55.58,55.7,26498.0,53.6354,53.645,53.5198,53.6354,26498.0
2021-04-27 10:10:00,55.72,55.72,55.56,55.57,15384.0,53.6547,53.6547,53.5006,53.5102,15384.0
2021-04-27 10:20:00,55.58,55.73,55.56,55.73,13621.0,53.5198,53.6643,53.5006,53.6643,13621.0
2021-04-27 10:30:00,55.75,55.82,55.65,55.7,13704.0,53.6835,53.7509,53.5872,53.6354,13704.0
2021-04-27 10:40:00,55.71,55.8,55.69,55.77,17353.0,53.645,53.7317,53.6258,53.7028,17353.0
2021-04-27 10:50:00,55.79,55.87,55.77,55.84,11051.0,53.7221,53.7991,53.7028,53.7702,11051.0
2021-04-27 11:00:00,55.85,55.88,55.79,55.82,12393.0,53.7798,53.8087,53.7221,53.7509,12393.0
2021-04-27 11:10:00,55.82,55.84,55.75,55.83,21931.0,53.7509,53.7702,53.6835,53.7606,21931.0
2021-04-27 11:20:00,55.82,55.86,55.79,55.81,11914.0,53.7509,53.7895,53.7221,53.7413,11914.0
2021-04-27 11:30:00,55.81,55.89,55.8,55.88,19785.0,53.7413,53.8183,53.7317,53.8087,19785.0
2021-04-27 11:40:00,55.89,55.9,55.81,55.82,16968.0,53.8183,53.828,53.7413,53.7509,16968.0
2021-04-27 11:50:00,55.83,56.0,55.83,55.97,18701.0,53.7606,53.9243,53.7606,53.8954,18701.0
2021-04-27 12:00:00,55.97,56.02,55.94,55.96,24466.0,53.8954,53.9435,53.8665,53.8858,24466.0
2021-04-27 12:10:00,55.97,56.01,55.96,55.99,7584.0,53.8954,53.9339,53.8858,53.9146,7584.0
2021-04-27 12:20:00,55.98,56.05,55.98,56.04,26392.0,53.905,53.9724,53.905,53.9628,26392.0
2021-04-27 12:30:00,56.02,56.07,56.01,56.05,11346.0,53.9435,53.9917,53.9339,53.9724,11346.0
2021-04-27 12:40:00,56.04,56.04,55.96,55.98,17874.0,53.9628,53.9628,53.8858,53.905,17874.0
2021-04-27 12:50:00,55.99,56.09,55.98,56.08,27665.0,53.9146,54.0109,53.905,54.0013,27665.0
2021-04-27 13:00:00,56.08,56.2,56.08,56.19,16661.0,54.0013,54.1169,54.0013,54.1072,16661.0
2021-04-27 13:10:00,56.2,56.24,56.2,56.21,16636.0,54.1169,54.1554,54.1169,54.1265,16636.0
2021-04-27 13:20:00,56.2,56.22,56.16,56.19,13047.0,54.1169,54.1361,54.0783,54.1072,13047.0
2021-04-27 13:30:00,56.19,56.23,56.17,56.2,12954.0,54.1072,54.1457,54.088,54.1169,12954.0
2021-04-27 13:40:00,56.2,56.23,56.18,56.19,15015.0,54.1169,54.1457,54.0976,54.1072,15015.0
2021-04-27 13:50:00,56.2,56.24,56.18,56.18,6711.0,54.1169,54.1554,54.0976,54.0976,6711.0
2021-04-27 14:00:00,56.18,56.21,56.14,56.19,15848.0,54.0976,54.1265,54.0591,54.1072,15848.0
2021-04-27 14:10:00,56.2,56.27,56.18,56.27,8149.0,54.1169,54.1843,54.0976,54.1843,8149.0
2021-04-27 14:20:00,56.27,56.27,56.22,56.26,10695.0,54.1843,54.1843,54.1361,54.1746,10695.0
2021-04-27 14:30:00,56.26,56.4,56.26,56.38,25301.0,54.1746,54.3094,54.1746,54.2902,25301.0
2021-04-27 14:40:00,56.39,56.43,56.37,56.41,24297.0,54.2998,54.3383,54.2806,54.3191,24297.0
2021-04-27 14:50:00,56.38,56.45,56.38,56.41,27550.0,54.2902,54.3576,54.2902,54.3191,27550.0
2021-04-27 15:00:00,56.41,56.42,56.35,56.35,22050.0,54.3191,54.3287,54.2613,54.2613,22050.0
2021-04-27 15:10:00,56.35,56.47,56.35,56.47,36278.0,54.2613,54.3769,54.2613,54.3769,36278.0
2021-04-27 15:20:00,56.47,56.57,56.47,56.54,62701.0,54.3769,54.4731,54.3769,54.4443,62701.0
2021-04-27 15:30:00,56.53,56.58,56.44,56.53,34690.0,54.4346,54.4828,54.348,54.4346,34690.0
2021-04-27 15:40:00,56.52,56.63,56.52,56.61,35326.0,54.425,54.5309,54.425,54.5117,35326.0
2021-04-27 15:50:00,56.65,56.67,56.61,56.63,108529.0,54.5502,54.5694,54.5117,54.5309,108529.0
2021-04-28 09:30:00,56.67,56.77,56.42,56.54,65097.0,54.5694,54.6657,54.3287,54.4443,65097.0
2021-04-28 09:40:00,56.53,56.55,56.42,56.45,15924.0,54.4346,54.4539,54.3287,54.3576,15924.0
2021-04-28 09:50:00,56.46,56.66,56.45,56.47,29770.0,54.3672,54.5598,54.3576,54.3769,29770.0
2021-04-28 10:00:00,56.49,56.61,56.47,56.5,29331.0,54.3961,54.5117,54.3769,54.4057,29331.0
2021-04-28 10:10:00,56.48,56.62,56.47,56.59,46367.0,54.3865,54.5213,54.3769,54.4924,46367.0
2021-04-28 10:20:00,56.55,56.6,56.54,56.57,19259.0,54.4539,54.502,54.4443,54.4731,19259.0
2021-04-28 10:30:00,56.55,56.6,56.48,56.54,18810.0,54.4539,54.502,54.3865,54.4443,18810.0
2021-04-28 10:40:00,56.54,56.59,56.5,56.58,20817.0,54.4443,54.4924,54.4057,54.4828,20817.0
2021-04-28 10:50:00,56.59,56.62,56.54,56.58,20686.0,54.4924,54.5213,54.4443,54.4828,20686.0
2021-04-28 11:00:00,56.56,56.61,56.51,56.54,27611.0,54.4635,54.5117,54.4154,54.4443,27611.0
2021-04-28 11:10:00,56.54,56.55,56.49,56.55,32183.0,54.4443,54.4539,54.3961,54.4539,32183.0
2021-04-28 11:20:00,56.57,56.64,56.54,56.62,13916.0,54.4731,54.5405,54.4443,54.5213,13916.0
2021-04-28 11:30:00,56.62,56.75,56.62,56.71,12148.0,54.5213,54.6465,54.5213,54.608,12148.0
2021-04-28 11:40:00,56.72,56.72,56.6,56.6,24255.0,54.6176,54.6176,54.502,54.502,24255.0
2021-04-28 11:50:00,56.59,56.6,56.56,56.59,6033.0,54.4924,54.502,54.4635,54.4924,6033.0
2021-04-28 12:00:00,56.6,56.6,56.53,56.55,19542.0,54.502,54.502,54.4346,54.4539,19542.0
2021-04-28 12:10:00,56.56,56.59,56.52,56.54,18270.0,54.4635,54.4924,54.425,54.4443,18270.0
2021-04-28 12:20:00,56.53,56.57,56.52,56.56,7335.0,54.4346,54.4731,54.425,54.4635,7335.0
2021-04-28 12:30:00,56.56,56.64,56.55,56.64,6389.0,54.4635,54.5405,54.4539,54.5405,6389.0
2021-04-28 12:40:00,56.65,56.68,56.64,56.65,9414.0,54.5502,54.5791,54.5405,54.5502,9414.0
2021-04-28 12:50:00,56.64,56.66,56.59,56.66,8207.0,54.5405,54.5598,54.4924,54.5598,8207.0
2021-04-28 13:00:00,56.66,56.66,56.56,56.57,9093.0,54.5598,54.5598,54.4635,54.4731,9093.0
2021-04-28 13:10:00,56.57,56.59,56.54,56.54,6613.0,54.4731,54.4924,54.4443,54.4443,6613.0
2021-04-28 13:20:00,56.53,56.54,56.5,56.5,41752.0,54.4346,54.4443,54.4057,54.4057,41752.0
2021-04-28 13:30:00,56.5,56.56,56.49,56.54,21752.0,54.4057,54.4635,54.3961,54.4443,21752.0
2021-04-28 13:40:00,56.53,56.54,56.5,56.53,9614.0,54.4346,54.4443,54.4057,54.4346,9614.0
2021-04-28 13:50:00,56.53,56.53,56.39,56.48,54292.0,54.4346,54.4346,54.2998,54.3865,54292.0
2021-04-28 14:00:00,56.5,56.58,56.39,56.43,34897.0,54.4057,54.4828,54.2998,54.3383,34897.0
2021-04-28 14:10:00,56.42,56.51,56.39,56.48,26040.0,54.3287,54.4154,54.2998,54.3865,26040.0
2021-04-28 14:20:00,56.49,56.59,56.49,56.53,88337.0,54.3961,54.4924,54.3961,54.4346,88337.0
2021-04-28 14:30:00,56.54,56.66,56.48,56.64,21992.0,54.4443,54.5598,54.3865,54.5405,21992.0
2021-04-28 14:40:00,56.63,56.66,56.54,56.57,15896.0,54.5309,54.5598,54.4443,54.4731,15896.0
2021-04-28 14:50:00,56.58,56.67,56.58,56.65,8875.0,54.4828,54.5694,54.4828,54.5502,8875.0
2021-04-28 15:00:00,56.65,56.71,56.62,56.67,13186.0,54.5502,54.608,54.5213,54.5694,13186.0
2021-04-28 15:10:00,56.68,56.68,56.52,56.61,16731.0,54.5791,54.5791,54.425,54.5117,16731.0
2021-04-28 15:20:00,56.61,56.72,56.6,56.72,14664.0,54.5117,54.6176,54.502,54.6176,14664.0
2021-04-28 15:30:00,56.72,56.75,56.66,56.68,36360.0,54.6176,54.6465,54.5598,54.5791,36360.0
2021-04-28 15:40:00,56.69,56.76,56.65,56.66,55781.0,54.5887,54.6561,54.5502,54.5598,55781.0
2021-04-28 15:50:00,56.66,56.71,56.6,56.68,111332.0,54.5598,54.608,54.502,54.5791,111332.0
2021-04-29 09:30:00,57.18,57.18,56.9,56.9,33743.0,55.0605,55.0605,54.7909,54.7909,33743.0
2021-04-29 09:40:00,56.9,57.08,56.9,57.03,21852.0,54.7909,54.9642,54.7909,54.9161,21852.0
2021-04-29 09:50:00,57.02,57.06,56.9,56.91,36251.0,54.9065,54.945,54.7909,54.8005,36251.0
2021-04-29 10:00:00,56.89,57.02,56.78,56.97,22435.0,54.7813,54.9065,54.6754,54.8583,22435.0
2021-04-29 10:10:00,56.95,57.06,56.81,56.86,29386.0,54.8391,54.945,54.7042,54.7524,29386.0
2021-04-29 10:20:00,56.86,56.86,56.68,56.7,100559.0,54.7524,54.7524,54.5791,54.5983,100559.0
2021-04-29 10:30:00,56.72,56.72,56.29,56.29,57617.0,54.6176,54.6176,54.2035,54.2035,57617.0
2021-04-29 10:40:00,56.29,56.42,56.27,56.29,40292.0,54.2035,54.3287,54.1843,54.2035,40292.0
2021-04-29 10:50:00,56.29,56.37,56.25,56.35,39400.0,54.2035,54.2806,54.165,54.2613,39400.0
2021-04-29 11:00:00,56.37,56.46,56.33,56.45,30259.0,54.2806,54.3672,54.242,54.3576,30259.0
2021-04-29 11:10:00,56.44,56.45,56.4,56.42,20061.0,54.348,54.3576,54.3094,54.3287,20061.0
2021-04-29 11:20:00,56.43,56.45,56.35,56.44,32700.0,54.3383,54.3576,54.2613,54.348,32700.0
2021-04-29 11:30:00,56.44,56.5,56.39,56.41,43326.0,54.348,54.4057,54.2998,54.3191,43326.0
2021-04-29 11:40:00,56.41,56.57,56.38,56.46,57509.0,54.3191,54.4731,54.2902,54.3672,57509.0
2021-04-29 11:50:00,56.47,56.48,56.34,56.4,25924.0,54.3769,54.3865,54.2517,54.3094,25924.0
2021-04-29 12:00:00,56.4,56.41,56.25,56.25,37985.0,54.3094,54.3191,54.165,54.165,37985.0
2021-04-29 12:10:00,56.25,56.37,56.23,56.37,47380.0,54.165,54.2806,54.1457,54.2806,47380.0
2021-04-29 12:20:00,56.37,56.47,56.31,56.39,22530.0,54.2806,54.3769,54.2228,54.2998,22530.0
2021-04-29 12:30:00,56.4,56.47,56.36,56.4,66330.0,54.3094,54.3769,54.2709,54.3094,66330.0
2021-04-29 12:40:00,56.41,56.55,56.39,56.52,22185.0,54.3191,54.4539,54.2998,54.425,22185.0
2021-04-29 12:50:00,56.51,56.52,56.48,56.5,19314.0,54.4154,54.425,54.3865,54.4057,19314.0
2021-04-29 13:00:00,56.51,56.51,56.46,56.49,25432.0,54.4154,54.4154,54.3672,54.3961,25432.0
2021-04-29 13:10:00,56.49,56.59,56.48,56.53,77398.0,54.3961,54.4924,54.3865,54.4346,77398.0
2021-04-29 13:20:00,56.53,56.55,56.51,56.54,10350.0,54.4346,54.4539,54.4154,54.4443,10350.0
2021-04-29 13:30:00,56.54,56.55,56.52,56.53,21901.0,54.4443,54.4539,54.425,54.4346,21901.0
2021-04-29 13:40:00,56.54,56.63,56.52,56.63,22505.0,54.4443,54.5309,54.425,54.5309,22505.0
2021-04-29 13:50:00,56.63,56.63,56.57,56.6,27888.0,54.5309,54.5309,54.4731,54.502,27888.0
2021-04-29 14:00:00,56.6,56.61,56.58,56.6,12940.0,54.502,54.5117,54.4828,54.502,12940.0
2021-04-29 14:10:00,56.6,56.79,56.59,56.78,22413.0,54.502,54.685,54.4924,54.6754,22413.0
2021-04-29 14:20:00,56.78,56.78,56.74,56.75,13866.0,54.6754,54.6754,54.6368,54.6465,13866.0
2021-04-29 14:30:00,56.76,56.77,56.72,56.75,39315.0,54.6561,54.6657,54.6176,54.6465,39315.0
2021-04-29 14:40:00,56.75,56.85,56.73,56.79,28808.0,54.6465,54.7428,54.6272,54.685,28808.0
2021-04-29 14:50:00,56.79,56.91,56.76,56.86,56701.0,54.685,54.8005,54.6561,54.7524,56701.0
2021-04-29 15:00:00,56.86,56.91,56.81,56.87,24413.0,54.7524,54.8005,54.7042,54.762,24413.0
2021-04-29 15:10:00,56.87,56.92,56.83,56.83,18863.0,54.762,54.8102,54.7235,54.7235,18863.0
2021-04-29 15:20:00,56.83,56.87,56.76,56.78,25767.0,54.7235,54.762,54.6561,54.6754,25767.0
2021-04-29 15:30:00,56.78,56.79,56.69,56.72,44698.0,54.6754,54.685,54.5887,54.6176,44698.0
2021-04-29 15:40:00,56.72,56.78,56.69,56.73,64901.0,54.6176,54.6754,54.5887,54.6272,64901.0
2021-04-29 15:50:00,56.72,56.84,56.69,56.82,83070.0,54.6176,54.7331,54.5887,54.7139,83070.0
2021-04-30 09:30:00,56.8,56.8,56.46,56.79,55407.0,54.6946,54.6946,54.3672,54.685,55407.0
2021-04-30 09:40:00,56.81,56.91,56.6,56.65,26114.0,54.7042,54.8005,54.502,54.5502,26114.0
2021-04-30 09:50:00,56.66,56.78,56.56,56.76,36850.0,54.5598,54.6754,54.4635,54.6561,36850.0
2021-04-30 10:00:00,56.77,56.81,56.59,56.65,30575.0,54.6657,54.7042,54.4924,54.5502,30575.0
2021-04-30 10:10:00,56.65,56.67,56.55,56.65,43104.0,54.5502,54.5694,54.4539,54.5502,43104.0
2021-04-30 10:20:00,56.6,56.65,56.56,56.57,43618.0,54.502,54.5502,54.4635,54.4731,43618.0
2021-04-30 10:30:00,56.56,56.63,56.35,56.37,46528.0,54.4635,54.5309,54.2613,54.2806,46528.0
2021-04-30 10:40:00,56.36,56.46,56.1,56.34,127260.0,54.2709,54.3672,54.0206,54.2517,127260.0
2021-04-30 10:50:00,56.33,56.58,56.31,56.55,45855.0,54.242,54.4828,54.2228,54.4539,45855.0
2021-04-30 11:00:00,56.53,56.58,56.39,56.39,43415.0,54.4346,54.4828,54.2998,54.2998,43415.0
2021-04-30 11:10:00,56.4,56.53,56.36,56.52,50670.0,54.3094,54.4346,54.2709,54.425,50670.0
2021-04-30 11:20:00,56.54,56.61,56.52,56.6,58262.0,54.4443,54.5117,54.425,54.502,58262.0
2021-04-30 11:30:00,56.6,56.68,56.44,56.52,62465.0,54.502,54.5791,54.348,54.425,62465.0
2021-04-30 11:40:00,56.51,56.58,56.49,56.53,18787.0,54.4154,54.4828,54.3961,54.4346,18787.0
2021-04-30 11:50:00,56.52,56.52,56.41,56.45,25167.0,54.425,54.425,54.3191,54.3576,25167.0
2021-04-30 12:00:00,56.47,56.47,56.33,56.44,27712.0,54.3769,54.3769,54.242,54.348,27712.0
2021-04-30 12:10:00,56.47,56.49,56.39,56.4,18334.0,54.3769,54.3961,54.2998,54.3094,18334.0
2021-04-30 12:20:00,56.4,56.41,56.28,56.31,31884.0,54.3094,54.3191,54.1939,54.2228,31884.0
2021-04-30 12:30:00,56.3,56.39,56.3,56.34,21006.0,54.2132,54.2998,54.2132,54.2517,21006.0
2021-04-30 12:40:00,56.35,56.36,56.29,56.35,27659.0,54.2613,54.2709,54.2035,54.2613,27659.0
2021-04-30 12:50:00,56.34,56.36,56.29,56.36,19026.0,54.2517,54.2709,54.2035,54.2709,19026.0
2021-04-30 13:00:00,56.35,56.41,56.33,56.38,24920.0,54.2613,54.3191,54.242,54.2902,24920.0
2021-04-30 13:10:00,56.38,56.43,56.34,56.41,19075.0,54.2902,54.3383,54.2517,54.3191,19075.0
2021-04-30 13:20:00,56.41,56.43,56.37,56.42,22966.0,54.3191,54.3383,54.2806,54.3287,22966.0
2021-04-30 13:30:00,56.43,56.47,56.36,56.4,27407.0,54.3383,54.3769,54.2709,54.3094,27407.0
2021-04-30 13:40:00,56.39,56.42,56.21,56.27,28999.0,54.2998,54.3287,54.1265,54.1843,28999.0
2021-04-30 13:50:00,56.27,56.27,56.19,56.24,20374.0,54.1843,54.1843,54.1072,54.1554,20374.0
2021-04-30 14:00:00,56.24,56.29,56.16,56.25,35422.0,54.1554,54.2035,54.0783,54.165,35422.0
2021-04-30 14:10:00,56.26,56.32,56.23,56.3,33984.0,54.1746,54.2324,54.1457,54.2132,33984.0
2021-04-30 14:20:00,56.31,56.46,56.3,56.44,26129.0,54.2228,54.3672,54.2132,54.348,26129.0
2021-04-30 14:30:00,56.44,56.47,56.41,56.45,28731.0,54.348,54.3769,54.3191,54.3576,28731.0
2021-04-30 14:40:00,56.45,56.49,56.44,56.45,32771.0,54.3576,54.3961,54.348,54.3576,32771.0
2021-04-30 14:50:00,56.45,56.49,56.37,56.37,90427.0,54.3576,54.3961,54.2806,54.2806,90427.0
2021-04-30 15:00:00,56.38,56.46,56.33,56.35,77459.0,54.2902,54.3672,54.242,54.2613,77459.0
2021-04-30 15:10:00,56.33,56.34,56.25,56.3,54223.0,54.242,54.2517,54.165,54.2132,54223.0
2021-04-30 15:20:00,56.31,56.4,56.3,56.4,72016.0,54.2228,54.3094,54.2132,54.3094,72016.0
2021-04-30 15:30:00,56.4,56.42,56.29,56.3,64574.0,54.3094,54.3287,54.2035,54.2132,64574.0
2021-04-30 15:40:00,56.3,56.31,56.18,56.28,116958.0,54.2132,54.2228,54.0976,54.1939,116958.0
2021-04-30 15:50:00,56.28,56.58,56.27,56.58,502503.0,54.1939,54.4828,54.1843,54.4828,502503.0
2021-05-03 09:30:00,57.01,57.05,56.51,56.77,75823.0,54.8968,54.9354,54.4154,54.6657,75823.0
2021-05-03 09:40:00,56.78,56.85,56.66,56.82,22246.0,54.6754,54.7428,54.5598,54.7139,22246.0
2021-05-03 09:50:00,56.76,56.88,56.58,56.61,65589.0,54.6561,54.7717,54.4828,54.5117,65589.0
2021-05-03 10:00:00,56.62,56.62,56.38,56.46,41754.0,54.5213,54.5213,54.2902,54.3672,41754.0
2021-05-03 10:10:00,56.46,56.49,56.33,56.37,36466.0,54.3672,54.3961,54.242,54.2806,36466.0
2021-05-03 10:20:00,56.38,56.51,56.37,56.43,25718.0,54.2902,54.4154,54.2806,54.3383,25718.0
2021-05-03 10:30:00,56.44,56.51,56.31,56.34,43896.0,54.348,54.4154,54.2228,54.2517,43896.0
2021-05-03 10:40:00,56.37,56.58,56.37,56.52,19378.0,54.2806,54.4828,54.2806,54.425,19378.0
2021-05-03 10:50:00,56.54,56.56,56.28,56.4,28034.0,54.4443,54.4635,54.1939,54.3094,28034.0
2021-05-03 11:00:00,56.38,56.49,56.38,56.45,17307.0,54.2902,54.3961,54.2902,54.3576,17307.0
2021-05-03 11:10:00,56.44,56.63,56.43,56.61,32644.0,54.348,54.5309,54.3383,54.5117,32644.0
2021-05-03 11:20:00,56.6,56.65,56.51,56.52,20467.0,54.502,54.5502,54.4154,54.425,20467.0
2021-05-03 11:30:00,56.51,56.65,56.5,56.55,26304.0,54.4154,54.5502,54.4057,54.4539,26304.0
2021-05-03 11:40:00,56.54,56.7,56.53,56.66,32410.0,54.4443,54.5983,54.4346,54.5598,32410.0
2021-05-03 11:50:00,56.66,56.66,56.49,56.55,25455.0,54.5598,54.5598,54.3961,54.4539,25455.0
2021-05-03 12:00:00,56.53,56.55,56.43,56.52,27565.0,54.4346,54.4539,54.3383,54.425,27565.0
2021-05-03 12:10:00,56.55,56.62,56.47,56.6,65569.0,54.4539,54.5213,54.3769,54.502,65569.0
2021-05-03 12:20:00,56.6,56.64,56.58,56.61,27295.0,54.502,54.5405,54.4828,54.5117,27295.0
2021-05-03 12:30:00,56.63,56.7,56.62,56.68,26730.0,54.5309,54.5983,54.5213,54.5791,26730.0
2021-05-03 12:40:00,56.68,56.71,56.61,56.7,45623.0,54.5791,54.608,54.5117,54.5983,45623.0
2021-05-03 12:50:00,56.69,56.77,56.65,56.71,36575.0,54.5887,54.6657,54.5502,54.608,36575.0
2021-05-03 13:00:00,56.72,56.75,56.61,56.68,44160.0,54.6176,54.6465,54.5117,54.5791,44160.0
2021-05-03 13:10:00,56.66,56.71,56.61,56.67,33978.0,54.5598,54.608,54.5117,54.5694,33978.0
2021-05-03 13:20:00,56.67,56.72,56.65,56.72,16905.0,54.5694,54.6176,54.5502,54.6176,16905.0
2021-05-03 13:30:00,56.72,56.77,56.71,56.72,17047.0,54.6176,54.6657,54.608,54.6176,17047.0
2021-05-03 13:40:00,56.72,56.74,56.69,56.71,16186.0,54.6176,54.6368,54.5887,54.608,16186.0
2021-05-03 13:50:00,56.71,56.71,56.61,56.69,48586.0,54.608,54.608,54.5117,54.5887,48586.0
2021-05-03 14:00:00,56.7,56.74,56.57,56.59,35685.0,54.5983,54.6368,54.4731,54.4924,35685.0
2021-05-03 14:10:00,56.59,56.59,56.54,56.58,28149.0,54.4924,54.4924,54.4443,54.4828,28149.0
2021-05-03 14:20:00,56.58,56.63,56.57,56.6,31266.0,54.4828,54.5309,54.4731,54.502,31266.0
2021-05-03 14:30:00,56.59,56.64,56.55,56.58,23265.0,54.4924,54.5405,54.4539,54.4828,23265.0
2021-05-03 14:40:00,56.58,56.65,56.58,56.62,17616.0,54.4828,54.5502,54.4828,54.5213,17616.0
2021-05-03 14:50:00,56.62,56.67,56.55,56.59,35782.0,54.5213,54.5694,54.4539,54.4924,35782.0
2021-05-03 15:00:00,56.58,56.59,56.53,56.58,25751.0,54.4828,54.4924,54.4346,54.4828,25751.0
2021-05-03 15:10:00,56.57,56.57,56.47,56.52,40676.0,54.4731,54.4731,54.3769,54.425,40676.0
2021-05-03 15:20:00,56.51,56.52,56.46,56.52,45237.0,54.4154,54.425,54.3672,54.425,45237.0
2021-05-03 15:30:00,56.52,56.52,56.43,56.51,58932.0,54.425,54.425,54.3383,54.4154,58932.0
2021-05-03 15:40:00,56.51,56.57,56.4,56.41,66258.0,54.4154,54.4731,54.3094,54.3191,66258.0
2021-05-03 15:50:00,56.41,56.41,56.29,56.34,170989.0,54.3191,54.3191,54.2035,54.2517,170989.0
2021-05-04 09:30:00,55.75,56.91,55.6,56.83,122504.0,53.6835,54.8005,53.5391,54.7235,122504.0
2021-05-04 09:40:00,56.84,56.84,56.01,56.01,61896.0,54.7331,54.7331,53.9339,53.9339,61896.0
2021-05-04 09:50:00,56.12,56.18,55.54,55.61,48408.0,54.0398,54.0976,53.4813,53.5487,48408.0
2021-05-04 10:00:00,55.61,55.64,55.29,55.45,118652.0,53.5487,53.5776,53.2406,53.3947,118652.0
2021-05-04 10:10:00,55.48,55.78,55.41,55.68,56760.0,53.4235,53.7124,53.3561,53.6161,56760.0
2021-05-04 10:20:00,55.68,56.18,55.64,56.14,102384.0,53.6161,54.0976,53.5776,54.0591,102384.0
2021-05-04 10:30:00,56.13,56.47,56.06,56.41,43346.0,54.0495,54.3769,53.982,54.3191,43346.0
2021-05-04 10:40:00,56.42,56.57,56.04,56.12,65804.0,54.3287,54.4731,53.9628,54.0398,65804.0
2021-05-04 10:50:00,56.09,56.25,55.93,56.0,67423.0,54.0109,54.165,53.8569,53.9243,67423.0
2021-05-04 11:00:00,55.95,56.0,55.7,55.79,45442.0,53.8761,53.9243,53.6354,53.7221,45442.0
2021-05-04 11:10:00,55.8,55.8,55.39,55.49,39204.0,53.7317,53.7317,53.3369,53.4332,39204.0
2021-05-04 11:20:00,55.51,55.61,55.35,55.47,152407.0,53.4524,53.5487,53.2984,53.4139,152407.0
2021-05-04 11:30:00,55.55,55.97,55.46,55.87,87416.0,53.491,53.8954,53.4043,53.7991,87416.0
2021-05-04 11:40:00,55.85,56.05,55.82,56.05,57792.0,53.7798,53.9724,53.7509,53.9724,57792.0
2021-05-04 11:50:00,56.05,56.05,55.85,55.94,31648.0,53.9724,53.9724,53.7798,53.8665,31648.0
2021-05-04 12:00:00,55.92,56.06,55.91,56.02,36382.0,53.8472,53.982,53.8376,53.9435,36382.0
2021-05-04 12:10:00,56.02,56.02,55.98,56.01,44918.0,53.9435,53.9435,53.905,53.9339,44918.0
2021-05-04 12:20:00,56.01,56.01,55.86,55.92,23662.0,53.9339,53.9339,53.7895,53.8472,23662.0
2021-05-04 12:30:00,55.92,55.99,55.85,55.91,50333.0,53.8472,53.9146,53.7798,53.8376,50333.0
2021-05-04 12:40:00,55.91,55.91,55.72,55.72,35763.0,53.8376,53.8376,53.6547,53.6547,35763.0
2021-05-04 12:50:00,55.73,55.78,55.72,55.76,42521.0,53.6643,53.7124,53.6547,53.6932,42521.0
2021-05-04 13:00:00,55.76,55.76,55.52,55.63,55808.0,53.6932,53.6932,53.4621,53.568,55808.0
2021-05-04 13:10:00,55.61,55.79,55.61,55.7,33369.0,53.5487,53.7221,53.5487,53.6354,33369.0
2021-05-04 13:20:00,55.71,55.82,55.69,55.77,38171.0,53.645,53.7509,53.6258,53.7028,38171.0
2021-05-04 13:30:00,55.78,55.79,55.72,55.75,27567.0,53.7124,53.7221,53.6547,53.6835,27567.0
2021-05-04 13:40:00,55.75,55.79,55.71,55.76,27885.0,53.6835,53.7221,53.645,53.6932,27885.0
2021-05-04 13:50:00,55.76,55.76,55.64,55.64,29303.0,53.6932,53.6932,53.5776,53.5776,29303.0
2021-05-04 14:00:00,55.64,55.71,55.57,55.68,42072.0,53.5776,53.645,53.5102,53.6161,42072.0
2021-05-04 14:10:00,55.68,55.93,55.67,55.8,24473.0,53.6161,53.8569,53.6065,53.7317,24473.0
2021-05-04 14:20:00,55.81,55.82,55.67,55.77,30313.0,53.7413,53.7509,53.6065,53.7028,30313.0
2021-05-04 14:30:00,55.77,55.82,55.72,55.73,26225.0,53.7028,53.7509,53.6547,53.6643,26225.0
2021-05-04 14:40:00,55.74,55.79,55.67,55.67,76048.0,53.6739,53.7221,53.6065,53.6065,76048.0
2021-05-04 14:50:00,55.69,55.85,55.67,55.77,32330.0,53.6258,53.7798,53.6065,53.7028,32330.0
2021-05-04 15:00:00,55.77,55.77,55.62,55.65,36055.0,53.7028,53.7028,53.5584,53.5872,36055.0
2021-05-04 15:10:00,55.65,55.69,55.56,55.58,33973.0,53.5872,53.6258,53.5006,53.5198,33973.0
2021-05-04 15:20:00,55.58,55.66,55.53,55.54,43052.0,53.5198,53.5969,53.4717,53.4813,43052.0
2021-05-04 15:30:00,55.54,55.77,55.5,55.7,88631.0,53.4813,53.7028,53.4428,53.6354,88631.0
2021-05-04 15:40:00,55.71,55.71,55.55,55.62,67210.0,53.645,53.645,53.491,53.5584,67210.0
2021-05-04 15:50:00,55.62,55.7,55.57,55.7,255652.0,53.5584,53.6354,53.5102,53.6354,255652.0
2021-05-05 09:30:00,56.32,56.56,56.11,56.26,61175.0,54.2324,54.4635,54.0302,54.1746,61175.0
2021-05-05 09:40:00,56.28,56.96,56.24,56.84,40570.0,54.1939,54.8487,54.1554,54.7331,40570.0
2021-05-05 09:50:00,56.84,56.94,56.82,56.9,40030.0,54.7331,54.8294,54.7139,54.7909,40030.0
2021-05-05 10:00:00,56.89,57.06,56.8,56.83,110117.0,54.7813,54.945,54.6946,54.7235,110117.0
2021-05-05 10:10:00,56.84,56.92,56.73,56.81,54041.0,54.7331,54.8102,54.6272,54.7042,54041.0
2021-05-05 10:20:00,56.82,56.84,56.57,56.66,41085.0,54.7139,54.7331,54.4731,54.5598,41085.0
2021-05-05 10:30:00,56.66,56.89,56.56,56.89,45927.0,54.5598,54.7813,54.4635,54.7813,45927.0
2021-05-05 10:40:00,56.87,57.18,56.86,57.14,32137.0,54.762,55.0605,54.7524,55.022,32137.0
2021-05-05 10:50:00,57.14,57.14,57.04,57.14,21127.0,55.022,55.022,54.9257,55.022,21127.0
2021-05-05 11:00:00,57.12,57.25,57.11,57.17,41220.0,55.0028,55.1279,54.9931,55.0509,41220.0
2021-05-05 11:10:00,57.18,57.31,57.15,57.22,38802.0,55.0605,55.1857,55.0316,55.0991,38802.0
2021-05-05 11:20:00,57.22,57.35,57.2,57.32,18850.0,55.0991,55.2242,55.0798,55.1953,18850.0
2021-05-05 11:30:00,57.38,57.39,57.31,57.37,20858.0,55.2531,55.2628,55.1857,55.2435,20858.0
2021-05-05 11:40:00,57.38,57.47,57.37,57.42,26065.0,55.2531,55.3398,55.2435,55.2916,26065.0
2021-05-05 11:50:00,57.42,57.59,57.42,57.57,32686.0,55.2916,55.4553,55.2916,55.4361,32686.0
2021-05-05 12:00:00,57.57,57.66,57.48,57.54,46993.0,55.4361,55.5227,55.3494,55.4072,46993.0
2021-05-05 12:10:00,57.54,57.77,57.5,57.67,137158.0,55.4072,55.6287,55.3687,55.5324,137158.0
2021-05-05 12:20:00,57.69,57.74,57.61,57.7,23083.0,55.5516,55.5998,55.4746,55.5613,23083.0
2021-05-05 12:30:00,57.69,57.79,57.58,57.6,18410.0,55.5516,55.6479,55.4457,55.465,18410.0
2021-05-05 12:40:00,57.61,57.63,57.56,57.62,21862.0,55.4746,55.4939,55.4264,55.4842,21862.0
2021-05-05 12:50:00,57.6,57.66,57.51,57.58,25829.0,55.465,55.5227,55.3783,55.4457,25829.0
2021-05-05 13:00:00,57.59,57.65,57.54,57.65,40628.0,55.4553,55.5131,55.4072,55.5131,40628.0
2021-05-05 13:10:00,57.65,57.79,57.61,57.75,36104.0,55.5131,55.6479,55.4746,55.6094,36104.0
2021-05-05 13:20:00,57.74,57.81,57.66,57.7,22652.0,55.5998,55.6672,55.5227,55.5613,22652.0
2021-05-05 13:30:00,57.69,57.78,57.69,57.72,17850.0,55.5516,55.6383,55.5516,55.5805,17850.0
2021-05-05 13:40:00,57.71,57.83,57.7,57.82,35887.0,55.5709,55.6864,55.5613,55.6768,35887.0
2021-05-05 13:50:00,57.82,57.86,57.76,57.8,20660.0,55.6768,55.7153,55.619,55.6576,20660.0
2021-05-05 14:00:00,57.82,57.9,57.81,57.84,19198.0,55.6768,55.7538,55.6672,55.6961,19198.0
2021-05-05 14:10:00,57.84,57.98,57.83,57.91,40467.0,55.6961,55.8309,55.6864,55.7635,40467.0
2021-05-05 14:20:00,57.92,57.96,57.86,57.88,22797.0,55.7731,55.8116,55.7153,55.7346,22797.0
2021-05-05 14:30:00,57.85,57.92,57.77,57.92,25946.0,55.7057,55.7731,55.6287,55.7731,25946.0
2021-05-05 14:40:00,57.91,58.0,57.9,57.95,32555.0,55.7635,55.8501,55.7538,55.802,32555.0
2021-05-05 14:50:00,57.94,58.0,57.84,57.99,44766.0,55.7924,55.8501,55.6961,55.8405,44766.0
2021-05-05 15:00:00,58.01,58.04,57.88,57.93,37249.0,55.8598,55.8887,55.7346,55.7827,37249.0
2021-05-05 15:10:00,57.93,57.98,57.86,57.9,51711.0,55.7827,55.8309,55.7153,55.7538,51711.0
2021-05-05 15:20:00,57.91,57.98,57.8,57.87,69227.0,55.7635,55.8309,55.6576,55.725,69227.0
2021-05-05 15:30:00,57.86,58.01,57.86,58.01,93772.0,55.7153,55.8598,55.7153,55.8598,93772.0
2021-05-05 15:40:00,58.02,58.13,57.93,58.11,106607.0,55.8694,55.9753,55.7827,55.9561,106607.0
2021-05-05 15:50:00,58.1,58.18,58.07,58.15,211655.0,55.9464,56.0235,55.9175,55.9946,211655.0
2021-05-06 09:30:00,58.23,58.64,58.07,58.48,93322.0,56.0716,56.4664,55.9175,56.3123,93322.0
2021-05-06 09:40:00,58.46,58.53,58.28,58.28,40451.0,56.2931,56.3605,56.1198,56.1198,40451.0
2021-05-06 09:50:00,58.29,58.35,57.96,57.96,70404.0,56.1294,56.1872,55.8116,55.8116,70404.0
2021-05-06 10:00:00,57.92,57.92,57.26,57.36,258920.0,55.7731,55.7731,55.1376,55.2339,258920.0
2021-05-06 10:10:00,57.36,57.45,57.09,57.11,48295.0,55.2339,55.3205,54.9739,54.9931,48295.0
2021-05-06 10:20:00,57.07,57.09,56.94,57.01,100749.0,54.9546,54.9739,54.8294,54.8968,100749.0
2021-05-06 10:30:00,57.02,57.29,56.97,57.14,75485.0,54.9065,55.1665,54.8583,55.022,75485.0
2021-05-06 10:40:00,57.15,57.19,56.97,56.97,93836.0,55.0316,55.0702,54.8583,54.8583,93836.0
2021-05-06 10:50:00,56.97,57.1,56.86,56.9,91922.0,54.8583,54.9835,54.7524,54.7909,91922.0
2021-05-06 11:00:00,56.92,57.12,56.49,56.89,200456.0,54.8102,55.0028,54.3961,54.7813,200456.0
2021-05-06 11:10:00,56.88,56.94,55.58,56.94,258696.0,54.7717,54.8294,53.5198,54.8294,258696.0
2021-05-06 11:20:00,56.94,57.05,56.88,57.0,49462.0,54.8294,54.9354,54.7717,54.8872,49462.0
2021-05-06 11:30:00,57.02,57.14,56.92,57.06,41821.0,54.9065,55.022,54.8102,54.945,41821.0
2021-05-06 11:40:00,57.08,57.29,57.06,57.22,41716.0,54.9642,55.1665,54.945,55.0991,41716.0
2021-05-06 11:50:00,57.23,57.28,57.12,57.17,72093.0,55.1087,55.1568,55.0028,55.0509,72093.0
2021-05-06 12:00:00,57.18,57.19,56.92,56.95,86495.0,55.0605,55.0702,54.8102,54.8391,86495.0
2021-05-06 12:10:00,56.94,56.98,56.88,56.93,40808.0,54.8294,54.8679,54.7717,54.8198,40808.0
2021-05-06 12:20:00,56.92,57.09,56.89,56.91,54191.0,54.8102,54.9739,54.7813,54.8005,54191.0
2021-05-06 12:30:00,56.9,56.9,56.7,56.73,55706.0,54.7909,54.7909,54.5983,54.6272,55706.0
2021-05-06 12:40:00,56.73,56.75,56.58,56.63,61785.0,54.6272,54.6465,54.4828,54.5309,61785.0
2021-05-06 12:50:00,56.63,56.82,56.57,56.74,66567.0,54.5309,54.7139,54.4731,54.6368,66567.0
2021-05-06 13:00:00,56.72,57.07,56.71,56.99,42751.0,54.6176,54.9546,54.608,54.8776,42751.0
2021-05-06 13:10:00,57.01,57.06,56.97,57.04,91868.0,54.8968,54.945,54.8583,54.9257,91868.0
2021-05-06 13:20:00,57.05,57.1,56.93,57.03,55506.0,54.9354,54.9835,54.8198,54.9161,55506.0
2021-05-06 13:30:00,57.03,57.1,56.94,57.07,88632.0,54.9161,54.9835,54.8294,54.9546,88632.0
2021-05-06 13:40:00,57.08,57.13,57.02,57.12,49258.0,54.9642,55.0124,54.9065,55.0028,49258.0
2021-05-06 13:50:00,57.13,57.15,57.03,57.1,32461.0,55.0124,55.0316,54.9161,54.9835,32461.0
2021-05-06 14:00:00,57.1,57.15,57.03,57.11,34188.0,54.9835,55.0316,54.9161,54.9931,34188.0
2021-05-06 14:10:00,57.11,57.19,56.97,57.14,56589.0,54.9931,55.0702,54.8583,55.022,56589.0
2021-05-06 14:20:00,57.14,57.16,57.06,57.11,33230.0,55.022,55.0413,54.945,54.9931,33230.0
2021-05-06 14:30:00,57.11,57.19,57.07,57.18,29784.0,54.9931,55.0702,54.9546,55.0605,29784.0
2021-05-06 14:40:00,57.19,57.27,57.11,57.27,41433.0,55.0702,55.1472,54.9931,55.1472,41433.0
2021-05-06 14:50:00,57.26,57.28,57.18,57.22,31101.0,55.1376,55.1568,55.0605,55.0991,31101.0
2021-05-06 15:00:00,57.23,57.29,57.2,57.29,46568.0,55.1087,55.1665,55.0798,55.1665,46568.0
2021-05-06 15:10:00,57.29,57.33,57.23,57.26,59058.0,55.1665,55.205,55.1087,55.1376,59058.0
2021-05-06 15:20:00,57.25,57.4,57.23,57.34,59605.0,55.1279,55.2724,55.1087,55.2146,59605.0
2021-05-06 15:30:00,57.34,57.46,57.27,57.41,103488.0,55.2146,55.3302,55.1472,55.282,103488.0
2021-05-06 15:40:00,57.42,57.44,57.37,57.42,78442.0,55.2916,55.3109,55.2435,55.2916,78442.0
2021-05-06 15:50:00,57.43,57.7,57.42,57.7,258143.0,55.3013,55.5613,55.2916,55.5613,258143.0
2021-05-07 09:30:00,57.59,57.71,57.33,57.71,96491.0,55.4553,55.5709,55.205,55.5709,96491.0
2021-05-07 09:40:00,57.72,58.03,57.71,58.03,69257.0,55.5805,55.879,55.5709,55.879,69257.0
2021-05-07 09:50:00,58.04,58.04,57.87,57.96,32005.0,55.8887,55.8887,55.725,55.8116,32005.0
2021-05-07 10:00:00,57.94,58.13,57.85,58.12,49665.0,55.7924,55.9753,55.7057,55.9657,49665.0
2021-05-07 10:10:00,58.15,58.43,58.13,58.41,55751.0,55.9946,56.2642,55.9753,56.2449,55751.0
2021-05-07 10:20:00,58.42,58.42,58.26,58.38,30380.0,56.2546,56.2546,56.1005,56.2161,30380.0
2021-05-07 10:30:00,58.38,58.42,58.32,58.39,38160.0,56.2161,56.2546,56.1583,56.2257,38160.0
2021-05-07 10:40:00,58.39,58.49,58.34,58.47,31192.0,56.2257,56.322,56.1775,56.3027,31192.0
2021-05-07 10:50:00,58.48,58.67,58.46,58.51,53650.0,56.3123,56.4953,56.2931,56.3412,53650.0
2021-05-07 11:00:00,58.52,58.62,58.48,58.52,49227.0,56.3509,56.4472,56.3123,56.3509,49227.0
2021-05-07 11:10:00,58.53,58.62,58.52,58.59,31135.0,56.3605,56.4472,56.3509,56.4183,31135.0
2021-05-07 11:20:00,58.59,58.61,58.53,58.6,32462.0,56.4183,56.4375,56.3605,56.4279,32462.0
2021-05-07 11:30:00,58.6,58.75,58.55,58.71,44999.0,56.4279,56.5723,56.3798,56.5338,44999.0
2021-05-07 11:40:00,58.72,58.8,58.69,58.76,37712.0,56.5435,56.6205,56.5146,56.582,37712.0
2021-05-07 11:50:00,58.77,58.78,58.7,58.77,24221.0,56.5916,56.6012,56.5242,56.5916,24221.0
2021-05-07 12:00:00,58.76,58.77,58.7,58.75,43010.0,56.582,56.5916,56.5242,56.5723,43010.0
2021-05-07 12:10:00,58.74,58.76,58.67,58.74,35601.0,56.5627,56.582,56.4953,56.5627,35601.0
2021-05-07 12:20:00,58.75,58.86,58.73,58.81,32682.0,56.5723,56.6783,56.5531,56.6301,32682.0
2021-05-07 12:30:00,58.81,58.83,58.77,58.83,17577.0,56.6301,56.6494,56.5916,56.6494,17577.0
2021-05-07 12:40:00,58.82,58.87,58.79,58.87,23649.0,56.6397,56.6879,56.6109,56.6879,23649.0
2021-05-07 12:50:00,58.87,58.99,58.83,58.97,34066.0,56.6879,56.8034,56.6494,56.7842,34066.0
2021-05-07 13:00:00,58.96,58.99,58.89,58.99,40151.0,56.7746,56.8034,56.7072,56.8034,40151.0
2021-05-07 13:10:00,58.98,59.15,58.98,59.03,70413.0,56.7938,56.9575,56.7938,56.842,70413.0
2021-05-07 13:20:00,59.02,59.02,58.91,58.95,34140.0,56.8323,56.8323,56.7264,56.7649,34140.0
2021-05-07 13:30:00,58.96,59.09,58.91,59.09,28662.0,56.7746,56.8997,56.7264,56.8997,28662.0
2021-05-07 13:40:00,59.08,59.1,59.0,59.0,33837.0,56.8901,56.9094,56.8131,56.8131,33837.0
2021-05-07 13:50:00,59.01,59.04,58.97,58.98,16151.0,56.8227,56.8516,56.7842,56.7938,16151.0
2021-05-07 14:00:00,58.98,58.98,58.83,58.95,39052.0,56.7938,56.7938,56.6494,56.7649,39052.0
2021-05-07 14:10:00,58.95,59.02,58.94,59.0,51717.0,56.7649,56.8323,56.7553,56.8131,51717.0
2021-05-07 14:20:00,59.0,59.02,58.92,58.97,47264.0,56.8131,56.8323,56.736,56.7842,47264.0
2021-05-07 14:30:00,58.97,59.0,58.91,58.96,27037.0,56.7842,56.8131,56.7264,56.7746,27037.0
2021-05-07 14:40:00,58.95,58.95,58.84,58.9,27305.0,56.7649,56.7649,56.659,56.7168,27305.0
2021-05-07 14:50:00,58.89,58.97,58.89,58.95,18811.0,56.7072,56.7842,56.7072,56.7649,18811.0
2021-05-07 15:00:00,58.95,59.03,58.93,59.01,36916.0,56.7649,56.842,56.7457,56.8227,36916.0
2021-05-07 15:10:00,59.02,59.03,58.96,58.97,40547.0,56.8323,56.842,56.7746,56.7842,40547.0
2021-05-07 15:20:00,58.98,59.04,58.91,58.95,37680.0,56.7938,56.8516,56.7264,56.7649,37680.0
2021-05-07 15:30:00,58.95,58.96,58.83,58.85,76829.0,56.7649,56.7746,56.6494,56.6686,76829.0
2021-05-07 15:40:00,58.84,58.86,58.78,58.8,91339.0,56.659,56.6783,56.6012,56.6205,91339.0
2021-05-07 15:50:00,58.81,58.82,58.72,58.73,225259.0,56.6301,56.6397,56.5435,56.5531,225259.0
2021-05-10 09:30:00,58.65,58.78,58.34,58.59,69940.0,56.476,56.6012,56.1775,56.4183,69940.0
2021-05-10 09:40:00,58.56,58.61,58.4,58.56,38213.0,56.3894,56.4375,56.2353,56.3894,38213.0
2021-05-10 09:50:00,58.54,58.54,58.25,58.31,48171.0,56.3701,56.3701,56.0909,56.1486,48171.0
2021-05-10 10:00:00,58.33,58.44,58.28,58.36,49054.0,56.1679,56.2738,56.1198,56.1968,49054.0
2021-05-10 10:10:00,58.39,58.52,58.23,58.23,59840.0,56.2257,56.3509,56.0716,56.0716,59840.0
2021-05-10 10:20:00,58.23,58.29,58.16,58.21,39947.0,56.0716,56.1294,56.0042,56.0524,39947.0
2021-05-10 10:30:00,58.18,58.23,58.05,58.13,35904.0,56.0235,56.0716,55.8983,55.9753,35904.0
2021-05-10 10:40:00,58.14,58.14,58.01,58.03,31955.0,55.985,55.985,55.8598,55.879,31955.0
2021-05-10 10:50:00,58.04,58.08,57.92,58.02,67559.0,55.8887,55.9272,55.7731,55.8694,67559.0
2021-05-10 11:00:00,58.03,58.27,57.99,58.15,45934.0,55.879,56.1101,55.8405,55.9946,45934.0
2021-05-10 11:10:00,58.12,58.18,57.9,58.04,68124.0,55.9657,56.0235,55.7538,55.8887,68124.0
2021-05-10 11:20:00,58.05,58.11,57.98,58.02,18553.0,55.8983,55.9561,55.8309,55.8694,18553.0
2021-05-10 11:30:00,58.02,58.05,57.9,57.95,34730.0,55.8694,55.8983,55.7538,55.802,34730.0
2021-05-10 11:40:00,57.97,57.99,57.91,57.97,53866.0,55.8213,55.8405,55.7635,55.8213,53866.0
2021-05-10 11:50:00,57.97,58.07,57.83,57.96,98669.0,55.8213,55.9175,55.6864,55.8116,98669.0
2021-05-10 12:00:00,57.93,58.0,57.85,57.87,58627.0,55.7827,55.8501,55.7057,55.725,58627.0
2021-05-10 12:10:00,57.87,57.95,57.73,57.8,73473.0,55.725,55.802,55.5901,55.6576,73473.0
2021-05-10 12:20:00,57.8,57.95,57.78,57.8,49600.0,55.6576,55.802,55.6383,55.6576,49600.0
2021-05-10 12:30:00,57.79,57.96,57.79,57.88,60655.0,55.6479,55.8116,55.6479,55.7346,60655.0
2021-05-10 12:40:00,57.89,57.9,57.82,57.82,24294.0,55.7442,55.7538,55.6768,55.6768,24294.0
2021-05-10 12:50:00,57.83,57.85,57.67,57.69,31109.0,55.6864,55.7057,55.5324,55.5516,31109.0
2021-05-10 13:00:00,57.69,57.7,57.6,57.61,48783.0,55.5516,55.5613,55.465,55.4746,48783.0
2021-05-10 13:10:00,57.61,57.66,57.57,57.61,30644.0,55.4746,55.5227,55.4361,55.4746,30644.0
2021-05-10 13:20:00,57.62,57.65,57.55,57.59,31477.0,55.4842,55.5131,55.4168,55.4553,31477.0
2021-05-10 13:30:00,57.58,57.68,57.56,57.64,28531.0,55.4457,55.542,55.4264,55.5035,28531.0
2021-05-10 13:40:00,57.62,57.62,57.54,57.54,34272.0,55.4842,55.4842,55.4072,55.4072,34272.0
2021-05-10 13:50:00,57.54,57.65,57.51,57.51,42846.0,55.4072,55.5131,55.3783,55.3783,42846.0
2021-05-10 14:00:00,57.52,57.6,57.47,57.59,40352.0,55.3879,55.465,55.3398,55.4553,40352.0
2021-05-10 14:10:00,57.58,57.66,57.46,57.48,38925.0,55.4457,55.5227,55.3302,55.3494,38925.0
2021-05-10 14:20:00,57.49,57.53,57.41,57.44,43404.0,55.359,55.3976,55.282,55.3109,43404.0
2021-05-10 14:30:00,57.43,57.56,57.39,57.49,32185.0,55.3013,55.4264,55.2628,55.359,32185.0
2021-05-10 14:40:00,57.49,57.5,57.38,57.39,25256.0,55.359,55.3687,55.2531,55.2628,25256.0
2021-05-10 14:50:00,57.37,57.39,57.32,57.38,47431.0,55.2435,55.2628,55.1953,55.2531,47431.0
2021-05-10 15:00:00,57.37,57.52,57.35,57.49,43927.0,55.2435,55.3879,55.2242,55.359,43927.0
2021-05-10 15:10:00,57.5,57.56,57.37,57.39,47489.0,55.3687,55.4264,55.2435,55.2628,47489.0
2021-05-10 15:20:00,57.39,57.49,57.31,57.37,64157.0,55.2628,55.359,55.1857,55.2435,64157.0
2021-05-10 15:30:00,57.37,57.46,57.27,57.44,119259.0,55.2435,55.3302,55.1472,55.3109,119259.0
2021-05-10 15:40:00,57.44,57.48,57.23,57.27,93454.0,55.3109,55.3494,55.1087,55.1472,93454.0
2021-05-10 15:50:00,57.27,57.3,57.08,57.08,203998.0,55.1472,55.1761,54.9642,54.9642,203998.0
2021-05-11 09:30:00,56.29,56.43,55.74,55.96,121325.0,54.2035,54.3383,53.6739,53.8858,121325.0
2021-05-11 09:40:00,56.01,56.33,55.9,56.3,85743.0,53.9339,54.242,53.828,54.2132,85743.0
2021-05-11 09:50:00,56.28,56.74,56.28,56.74,71352.0,54.1939,54.6368,54.1939,54.6368,71352.0
2021-05-11 10:00:00,56.69,57.0,56.48,56.5,59358.0,54.5887,54.8872,54.3865,54.4057,59358.0
2021-05-11 10:10:00,56.5,56.5,56.05,56.17,26090.0,54.4057,54.4057,53.9724,54.088,26090.0
2021-05-11 10:20:00,56.22,56.31,56.01,56.01,32180.0,54.1361,54.2228,53.9339,53.9339,32180.0
2021-05-11 10:30:00,56.03,56.04,55.75,55.86,41514.0,53.9532,53.9628,53.6835,53.7895,41514.0
2021-05-11 10:40:00,55.83,56.02,55.77,55.99,33946.0,53.7606,53.9435,53.7028,53.9146,33946.0
2021-05-11 10:50:00,55.96,56.11,55.95,56.0,57951.0,53.8858,54.0302,53.8761,53.9243,57951.0
2021-05-11 11:00:00,55.99,56.02,55.78,55.96,101947.0,53.9146,53.9435,53.7124,53.8858,101947.0
2021-05-11 11:10:00,55.95,56.29,55.91,56.28,43431.0,53.8761,54.2035,53.8376,54.1939,43431.0
2021-05-11 11:20:00,56.28,56.33,56.23,56.29,23231.0,54.1939,54.242,54.1457,54.2035,23231.0
2021-05-11 11:30:00,56.28,56.3,56.18,56.28,27855.0,54.1939,54.2132,54.0976,54.1939,27855.0
2021-05-11 11:40:00,56.29,56.35,56.2,56.32,36236.0,54.2035,54.2613,54.1169,54.2324,36236.0
2021-05-11 11:50:00,56.29,56.38,56.25,56.28,16503.0,54.2035,54.2902,54.165,54.1939,16503.0
2021-05-11 12:00:00,56.32,56.32,56.2,56.23,21294.0,54.2324,54.2324,54.1169,54.1457,21294.0
2021-05-11 12:10:00,56.21,56.29,56.16,56.19,17964.0,54.1265,54.2035,54.0783,54.1072,17964.0
2021-05-11 12:20:00,56.19,56.25,56.13,56.25,33009.0,54.1072,54.165,54.0495,54.165,33009.0
2021-05-11 12:30:00,56.25,56.34,56.11,56.29,35221.0,54.165,54.2517,54.0302,54.2035,35221.0
2021-05-11 12:40:00,56.29,56.3,56.13,56.17,28097.0,54.2035,54.2132,54.0495,54.088,28097.0
2021-05-11 12:50:00,56.15,56.19,56.1,56.18,39206.0,54.0687,54.1072,54.0206,54.0976,39206.0
2021-05-11 13:00:00,56.21,56.3,56.15,56.25,13703.0,54.1265,54.2132,54.0687,54.165,13703.0
2021-05-11 13:10:00,56.27,56.34,56.22,56.31,16150.0,54.1843,54.2517,54.1361,54.2228,16150.0
2021-05-11 13:20:00,56.35,56.38,56.26,56.35,41767.0,54.2613,54.2902,54.1746,54.2613,41767.0
2021-05-11 13:30:00,56.37,56.37,56.3,56.34,29932.0,54.2806,54.2806,54.2132,54.2517,29932.0
2021-05-11 13:40:00,56.35,56.39,56.31,56.33,19514.0,54.2613,54.2998,54.2228,54.242,19514.0
2021-05-11 13:50:00,56.32,56.37,56.18,56.35,26552.0,54.2324,54.2806,54.0976,54.2613,26552.0
2021-05-11 14:00:00,56.35,56.53,56.35,56.45,19078.0,54.2613,54.4346,54.2613,54.3576,19078.0
2021-05-11 14:10:00,56.45,56.46,56.32,56.39,30887.0,54.3576,54.3672,54.2324,54.2998,30887.0
2021-05-11 14:20:00,56.37,56.53,56.35,56.52,21448.0,54.2806,54.4346,54.2613,54.425,21448.0
2021-05-11 14:30:00,56.53,56.53,56.3,56.36,27021.0,54.4346,54.4346,54.2132,54.2709,27021.0
2021-05-11 14:40:00,56.36,56.53,56.32,56.51,20031.0,54.2709,54.4346,54.2324,54.4154,20031.0
2021-05-11 14:50:00,56.51,56.54,56.43,56.48,15834.0,54.4154,54.4443,54.3383,54.3865,15834.0
2021-05-11 15:00:00,56.47,56.57,56.39,56.41,34216.0,54.3769,54.4731,54.2998,54.3191,34216.0
2021-05-11 15:10:00,56.41,56.52,56.36,56.51,53374.0,54.3191,54.425,54.2709,54.4154,53374.0
2021-05-11 15:20:00,56.53,56.62,56.5,56.55,23519.0,54.4346,54.5213,54.4057,54.4539,23519.0
2021-05-11 15:30:00,56.53,56.56,56.14,56.14,101864.0,54.4346,54.4635,54.0591,54.0591,101864.0
2021-05-11 15:40:00,56.13,56.23,56.1,56.21,72186.0,54.0495,54.1457,54.0206,54.1265,72186.0
2021-05-11 15:50:00,56.23,56.29,56.15,56.29,183718.0,54.1457,54.2035,54.0687,54.2035,183718.0
2021-05-12 09:30:00,56.1,56.32,56.01,56.09,54536.0,54.0206,54.2324,53.9339,54.0109,54536.0
2021-05-12 09:40:00,56.07,56.3,55.92,56.08,40144.0,53.9917,54.2132,53.8472,54.0013,40144.0
2021-05-12 09:50:00,56.03,56.11,55.96,56.02,32094.0,53.9532,54.0302,53.8858,53.9435,32094.0
2021-05-12 10:00:00,55.99,56.16,55.91,56.1,43597.0,53.9146,54.0783,53.8376,54.0206,43597.0
2021-05-12 10:10:00,56.1,56.13,55.96,55.98,39249.0,54.0206,54.0495,53.8858,53.905,39249.0
2021-05-12 10:20:00,55.97,56.03,55.68,55.71,55073.0,53.8954,53.9532,53.6161,53.645,55073.0
2021-05-12 10:30:00,55.67,55.81,55.62,55.72,52774.0,53.6065,53.7413,53.5584,53.6547,52774.0
2021-05-12 10:40:00,55.71,55.74,55.41,55.46,76011.0,53.645,53.6739,53.3561,53.4043,76011.0
2021-05-12 10:50:00,55.45,55.51,55.34,55.38,58793.0,53.3947,53.4524,53.2887,53.3273,58793.0
2021-05-12 11:00:00,55.38,55.49,55.34,55.45,56529.0,53.3273,53.4332,53.2887,53.3947,56529.0
2021-05-12 11:10:00,55.44,55.51,55.36,55.43,53097.0,53.385,53.4524,53.308,53.3754,53097.0
2021-05-12 11:20:00,55.43,55.43,55.22,55.29,36422.0,53.3754,53.3754,53.1732,53.2406,36422.0
2021-05-12 11:30:00,55.29,55.29,55.09,55.14,26241.0,53.2406,53.2406,53.048,53.0961,26241.0
2021-05-12 11:40:00,55.09,55.21,55.07,55.13,30995.0,53.048,53.1636,53.0287,53.0865,30995.0
2021-05-12 11:50:00,55.13,55.14,54.84,54.84,61280.0,53.0865,53.0961,52.8073,52.8073,61280.0
2021-05-12 12:00:00,54.87,54.9,54.78,54.8,41606.0,52.8362,52.865,52.7495,52.7688,41606.0
2021-05-12 12:10:00,54.78,54.78,54.52,54.57,77239.0,52.7495,52.7495,52.4991,52.5473,77239.0
2021-05-12 12:20:00,54.56,54.66,54.51,54.58,91377.0,52.5376,52.6339,52.4895,52.5569,91377.0
2021-05-12 12:30:00,54.57,54.71,54.54,54.54,48646.0,52.5473,52.6821,52.5184,52.5184,48646.0
2021-05-12 12:40:00,54.54,54.54,54.37,54.42,110792.0,52.5184,52.5184,52.3547,52.4028,110792.0
2021-05-12 12:50:00,54.41,54.56,54.41,54.51,35323.0,52.3932,52.5376,52.3932,52.4895,35323.0
2021-05-12 13:00:00,54.5,54.67,54.46,54.66,39164.0,52.4799,52.6436,52.4414,52.6339,39164.0
2021-05-12 13:10:00,54.65,54.8,54.59,54.6,34560.0,52.6243,52.7688,52.5665,52.5762,34560.0
2021-05-12 13:20:00,54.6,54.63,54.52,54.55,39253.0,52.5762,52.6051,52.4991,52.528,39253.0
2021-05-12 13:30:00,54.54,54.66,54.42,54.61,45033.0,52.5184,52.6339,52.4028,52.5858,45033.0
2021-05-12 13:40:00,54.61,54.67,54.55,54.59,23386.0,52.5858,52.6436,52.528,52.5665,23386.0
2021-05-12 13:50:00,54.59,54.8,54.55,54.73,29500.0,52.5665,52.7688,52.528,52.7013,29500.0
2021-05-12 14:00:00,54.7,54.78,54.67,54.69,29835.0,52.6725,52.7495,52.6436,52.6628,29835.0
2021-05-12 14:10:00,54.69,54.71,54.53,54.57,29374.0,52.6628,52.6821,52.5088,52.5473,29374.0
2021-05-12 14:20:00,54.58,54.6,54.43,54.46,42645.0,52.5569,52.5762,52.4125,52.4414,42645.0
2021-05-12 14:30:00,54.45,54.53,54.32,54.47,56024.0,52.4317,52.5088,52.3065,52.451,56024.0
2021-05-12 14:40:00,54.45,54.61,54.45,54.6,24430.0,52.4317,52.5858,52.4317,52.5762,24430.0
2021-05-12 14:50:00,54.63,54.7,54.44,54.45,24409.0,52.6051,52.6725,52.4221,52.4317,24409.0
2021-05-12 15:00:00,54.44,54.47,54.33,54.39,22493.0,52.4221,52.451,52.3162,52.3739,22493.0
2021-05-12 15:10:00,54.38,54.39,54.15,54.16,45926.0,52.3643,52.3739,52.1428,52.1525,45926.0
2021-05-12 15:20:00,54.16,54.18,54.04,54.08,51412.0,52.1525,52.1717,52.0369,52.0754,51412.0
2021-05-12 15:30:00,54.09,54.18,54.04,54.1,55328.0,52.0851,52.1717,52.0369,52.0947,55328.0
2021-05-12 15:40:00,54.1,54.31,54.09,54.14,102697.0,52.0947,52.2969,52.0851,52.1332,102697.0
2021-05-12 15:50:00,54.15,54.2,53.97,54.1,246179.0,52.1428,52.191,51.9695,52.0947,246179.0
2021-05-13 09:30:00,54.35,54.74,54.27,54.48,82956.0,52.3354,52.711,52.2584,52.4606,82956.0
2021-05-13 09:40:00,54.49,54.99,54.49,54.88,20225.0,52.4702,52.9517,52.4702,52.8458,20225.0
2021-05-13 09:50:00,54.91,55.03,54.91,55.02,34324.0,52.8747,52.9902,52.8747,52.9806,34324.0
2021-05-13 10:00:00,55.04,55.26,55.03,55.09,43927.0,52.9999,53.2117,52.9902,53.048,43927.0
2021-05-13 10:10:00,55.07,55.22,55.05,55.08,27065.0,53.0287,53.1732,53.0095,53.0384,27065.0
2021-05-13 10:20:00,55.07,55.22,55.0,55.22,80112.0,53.0287,53.1732,52.9613,53.1732,80112.0
2021-05-13 10:30:00,55.25,55.29,55.17,55.22,57233.0,53.2021,53.2406,53.125,53.1732,57233.0
2021-05-13 10:40:00,55.21,55.24,55.07,55.1,37561.0,53.1636,53.1924,53.0287,53.0576,37561.0
2021-05-13 10:50:00,55.09,55.27,55.07,55.27,31368.0,53.048,53.2213,53.0287,53.2213,31368.0
2021-05-13 11:00:00,55.28,55.3,55.14,55.19,44171.0,53.231,53.2502,53.0961,53.1443,44171.0
2021-05-13 11:10:00,55.19,55.28,55.08,55.26,81643.0,53.1443,53.231,53.0384,53.2117,81643.0
2021-05-13 11:20:00,55.26,55.32,55.15,55.17,25251.0,53.2117,53.2695,53.1058,53.125,25251.0
2021-05-13 11:30:00,55.17,55.29,55.12,55.27,48172.0,53.125,53.2406,53.0769,53.2213,48172.0
2021-05-13 11:40:00,55.27,55.27,55.04,55.13,30010.0,53.2213,53.2213,52.9999,53.0865,30010.0
2021-05-13 11:50:00,55.12,55.13,54.95,54.98,56109.0,53.0769,53.0865,52.9132,52.9421,56109.0
2021-05-13 12:00:00,54.98,55.06,54.95,55.02,39542.0,52.9421,53.0191,52.9132,52.9806,39542.0
2021-05-13 12:10:00,55.04,55.12,55.0,55.01,28866.0,52.9999,53.0769,52.9613,52.971,28866.0
2021-05-13 12:20:00,55.02,55.08,54.98,55.07,20063.0,52.9806,53.0384,52.9421,53.0287,20063.0
2021-05-13 12:30:00,55.09,55.1,55.04,55.05,41327.0,53.048,53.0576,52.9999,53.0095,41327.0
2021-05-13 12:40:00,55.04,55.08,54.97,55.08,19915.0,52.9999,53.0384,52.9325,53.0384,19915.0
2021-05-13 12:50:00,55.09,55.09,54.84,54.93,24237.0,53.048,53.048,52.8073,52.8939,24237.0
2021-05-13 13:00:00,54.91,55.02,54.87,55.02,25869.0,52.8747,52.9806,52.8362,52.9806,25869.0
2021-05-13 13:10:00,55.02,55.11,54.99,55.0,31975.0,52.9806,53.0673,52.9517,52.9613,31975.0
2021-05-13 13:20:00,54.99,54.99,54.86,54.95,31067.0,52.9517,52.9517,52.8265,52.9132,31067.0
2021-05-13 13:30:00,54.95,54.97,54.81,54.86,26757.0,52.9132,52.9325,52.7784,52.8265,26757.0
2021-05-13 13:40:00,54.85,54.87,54.69,54.73,43918.0,52.8169,52.8362,52.6628,52.7013,43918.0
2021-05-13 13:50:00,54.73,54.9,54.72,54.85,40559.0,52.7013,52.865,52.6917,52.8169,40559.0
2021-05-13 14:00:00,54.86,55.08,54.86,55.04,45869.0,52.8265,53.0384,52.8265,52.9999,45869.0
2021-05-13 14:10:00,55.04,55.09,54.96,54.97,34993.0,52.9999,53.048,52.9228,52.9325,34993.0
2021-05-13 14:20:00,54.97,55.08,54.97,55.02,53918.0,52.9325,53.0384,52.9325,52.9806,53918.0
2021-05-13 14:30:00,55.02,55.12,54.97,55.07,91880.0,52.9806,53.0769,52.9325,53.0287,91880.0
2021-05-13 14:40:00,55.05,55.12,55.03,55.05,55458.0,53.0095,53.0769,52.9902,53.0095,55458.0
2021-05-13 14:50:00,55.04,55.05,54.95,54.95,62448.0,52.9999,53.0095,52.9132,52.9132,62448.0
2021-05-13 15:00:00,54.95,55.06,54.95,55.04,58214.0,52.9132,53.0191,52.9132,52.9999,58214.0
2021-05-13 15:10:00,55.05,55.05,54.95,54.98,61709.0,53.0095,53.0095,52.9132,52.9421,61709.0
2021-05-13 15:20:00,54.99,55.03,54.94,55.02,101491.0,52.9517,52.9902,52.9036,52.9806,101491.0
2021-05-13 15:30:00,55.02,55.12,55.02,55.09,79802.0,52.9806,53.0769,52.9806,53.048,79802.0
2021-05-13 15:40:00,55.09,55.32,55.07,55.26,90941.0,53.048,53.2695,53.0287,53.2117,90941.0
2021-05-13 15:50:00,55.26,55.26,55.06,55.12,173272.0,53.2117,53.2117,53.0191,53.0769,173272.0
2021-05-14 09:30:00,55.33,55.4,55.0,55.05,66280.0,53.4167,53.4843,53.0981,53.1464,66280.0
2021-05-14 09:40:00,55.05,55.37,55.05,55.26,97222.0,53.1464,53.4553,53.1464,53.3491,97222.0
2021-05-14 09:50:00,55.26,55.48,55.25,55.46,56243.0,53.3491,53.5615,53.3395,53.5422,56243.0
2021-05-14 10:00:00,55.49,55.66,55.46,55.53,40054.0,53.5712,53.7353,53.5422,53.6098,40054.0
2021-05-14 10:10:00,55.52,55.71,55.51,55.64,30840.0,53.6001,53.7836,53.5905,53.716,30840.0
2021-05-14 10:20:00,55.64,55.89,55.64,55.75,113011.0,53.716,53.9574,53.716,53.8222,113011.0
2021-05-14 10:30:00,55.73,55.84,55.7,55.73,58016.0,53.8029,53.9091,53.7739,53.8029,58016.0
2021-05-14 10:40:00,55.76,55.8,55.71,55.77,36907.0,53.8318,53.8705,53.7836,53.8415,36907.0
2021-05-14 10:50:00,55.76,55.79,55.69,55.79,31944.0,53.8318,53.8608,53.7643,53.8608,31944.0
2021-05-14 11:00:00,55.79,56.02,55.74,56.01,67465.0,53.8608,54.0829,53.8125,54.0732,67465.0
2021-05-14 11:10:00,56.0,56.09,55.96,56.06,67696.0,54.0635,54.1504,54.0249,54.1215,67696.0
2021-05-14 11:20:00,56.05,56.06,56.0,56.02,21429.0,54.1118,54.1215,54.0635,54.0829,21429.0
2021-05-14 11:30:00,56.02,56.03,55.99,55.99,22949.0,54.0829,54.0925,54.0539,54.0539,22949.0
2021-05-14 11:40:00,56.0,56.1,55.99,56.08,49310.0,54.0635,54.1601,54.0539,54.1408,49310.0
2021-05-14 11:50:00,56.09,56.12,56.02,56.11,37945.0,54.1504,54.1794,54.0829,54.1697,37945.0
2021-05-14 12:00:00,56.09,56.2,56.08,56.19,13258.0,54.1504,54.2566,54.1408,54.247,13258.0
2021-05-14 12:10:00,56.2,56.24,56.13,56.2,32689.0,54.2566,54.2953,54.1891,54.2566,32689.0
2021-05-14 12:20:00,56.21,56.22,56.04,56.05,14841.0,54.2663,54.2759,54.1022,54.1118,14841.0
2021-05-14 12:30:00,56.04,56.09,56.03,56.07,21809.0,54.1022,54.1504,54.0925,54.1311,21809.0
2021-05-14 12:40:00,56.07,56.13,56.03,56.09,35027.0,54.1311,54.1891,54.0925,54.1504,35027.0
2021-05-14 12:50:00,56.09,56.19,56.05,56.18,18414.0,54.1504,54.247,54.1118,54.2373,18414.0
2021-05-14 13:00:00,56.18,56.19,56.11,56.12,18466.0,54.2373,54.247,54.1697,54.1794,18466.0
2021-05-14 13:10:00,56.12,56.17,56.12,56.16,24126.0,54.1794,54.2277,54.1794,54.218,24126.0
2021-05-14 13:20:00,56.17,56.27,56.17,56.21,29776.0,54.2277,54.3242,54.2277,54.2663,29776.0
2021-05-14 13:30:00,56.2,56.28,56.18,56.22,21503.0,54.2566,54.3339,54.2373,54.2759,21503.0
2021-05-14 13:40:00,56.21,56.24,56.19,56.23,26179.0,54.2663,54.2953,54.247,54.2856,26179.0
2021-05-14 13:50:00,56.24,56.3,56.16,56.16,23861.0,54.2953,54.3532,54.218,54.218,23861.0
2021-05-14 14:00:00,56.17,56.17,56.08,56.1,28073.0,54.2277,54.2277,54.1408,54.1601,28073.0
2021-05-14 14:10:00,56.1,56.22,56.04,56.21,33565.0,54.1601,54.2759,54.1022,54.2663,33565.0
2021-05-14 14:20:00,56.2,56.27,56.18,56.26,38362.0,54.2566,54.3242,54.2373,54.3146,38362.0
2021-05-14 14:30:00,56.28,56.3,56.21,56.23,21498.0,54.3339,54.3532,54.2663,54.2856,21498.0
2021-05-14 14:40:00,56.22,56.29,56.17,56.28,23796.0,54.2759,54.3435,54.2277,54.3339,23796.0
2021-05-14 14:50:00,56.29,56.36,56.29,56.33,16939.0,54.3435,54.4111,54.3435,54.3821,16939.0
2021-05-14 15:00:00,56.32,56.34,56.26,56.3,28295.0,54.3725,54.3918,54.3146,54.3532,28295.0
2021-05-14 15:10:00,56.31,56.34,56.29,56.29,21109.0,54.3628,54.3918,54.3435,54.3435,21109.0
2021-05-14 15:20:00,56.28,56.3,56.11,56.16,50832.0,54.3339,54.3532,54.1697,54.218,50832.0
2021-05-14 15:30:00,56.16,56.2,56.12,56.17,60657.0,54.218,54.2566,54.1794,54.2277,60657.0
2021-05-14 15:40:00,56.18,56.25,56.13,56.24,60203.0,54.2373,54.3049,54.1891,54.2953,60203.0
2021-05-14 15:50:00,56.25,56.25,56.09,56.11,184616.0,54.3049,54.3049,54.1504,54.1697,184616.0
2021-05-17 09:30:00,55.92,56.17,55.87,56.04,49478.0,53.9863,54.2277,53.938,54.1022,49478.0
2021-05-17 09:40:00,56.04,56.06,55.81,55.81,19186.0,54.1022,54.1215,53.8801,53.8801,19186.0
2021-05-17 09:50:00,55.8,55.81,55.52,55.54,30581.0,53.8705,53.8801,53.6001,53.6195,30581.0
2021-05-17 10:00:00,55.52,55.61,55.26,55.52,75167.0,53.6001,53.687,53.3491,53.6001,75167.0
2021-05-17 10:10:00,55.54,55.75,55.43,55.69,43442.0,53.6195,53.8222,53.5133,53.7643,43442.0
2021-05-17 10:20:00,55.69,55.7,55.48,55.48,19723.0,53.7643,53.7739,53.5615,53.5615,19723.0
2021-05-17 10:30:00,55.43,55.76,55.41,55.68,30428.0,53.5133,53.8318,53.494,53.7546,30428.0
2021-05-17 10:40:00,55.68,55.76,55.6,55.71,28034.0,53.7546,53.8318,53.6774,53.7836,28034.0
2021-05-17 10:50:00,55.77,55.84,55.68,55.7,15435.0,53.8415,53.9091,53.7546,53.7739,15435.0
2021-05-17 11:00:00,55.71,55.72,55.53,55.57,17978.0,53.7836,53.7932,53.6098,53.6484,17978.0
2021-05-17 11:10:00,55.56,55.65,55.47,55.47,72378.0,53.6388,53.7257,53.5519,53.5519,72378.0
2021-05-17 11:20:00,55.49,55.57,55.47,55.51,21527.0,53.5712,53.6484,53.5519,53.5905,21527.0
2021-05-17 11:30:00,55.53,55.57,55.44,55.55,30250.0,53.6098,53.6484,53.5229,53.6291,30250.0
2021-05-17 11:40:00,55.54,55.63,55.5,55.52,22744.0,53.6195,53.7063,53.5808,53.6001,22744.0
2021-05-17 11:50:00,55.52,55.54,55.42,55.47,16528.0,53.6001,53.6195,53.5036,53.5519,16528.0
2021-05-17 12:00:00,55.46,55.49,55.4,55.41,35338.0,53.5422,53.5712,53.4843,53.494,35338.0
2021-05-17 12:10:00,55.41,55.55,55.39,55.49,41247.0,53.494,53.6291,53.4746,53.5712,41247.0
2021-05-17 12:20:00,55.5,55.53,55.47,55.5,27367.0,53.5808,53.6098,53.5519,53.5808,27367.0
2021-05-17 12:30:00,55.49,55.58,55.47,55.56,23281.0,53.5712,53.6581,53.5519,53.6388,23281.0
2021-05-17 12:40:00,55.58,55.59,55.46,55.47,22325.0,53.6581,53.6677,53.5422,53.5519,22325.0
2021-05-17 12:50:00,55.48,55.48,55.33,55.39,26232.0,53.5615,53.5615,53.4167,53.4746,26232.0
2021-05-17 13:00:00,55.37,55.49,55.36,55.41,74646.0,53.4553,53.5712,53.4457,53.494,74646.0
2021-05-17 13:10:00,55.42,55.45,55.26,55.28,33481.0,53.5036,53.5326,53.3491,53.3684,33481.0
2021-05-17 13:20:00,55.28,55.39,55.24,55.33,26207.0,53.3684,53.4746,53.3298,53.4167,26207.0
2021-05-17 13:30:00,55.33,55.33,55.22,55.25,21378.0,53.4167,53.4167,53.3105,53.3395,21378.0
2021-05-17 13:40:00,55.25,55.28,55.14,55.26,28464.0,53.3395,53.3684,53.2333,53.3491,28464.0
2021-05-17 13:50:00,55.25,55.39,55.25,55.33,15997.0,53.3395,53.4746,53.3395,53.4167,15997.0
2021-05-17 14:00:00,55.33,55.38,55.29,55.3,19758.0,53.4167,53.465,53.3781,53.3878,19758.0
2021-05-17 14:10:00,55.29,55.38,55.26,55.36,23916.0,53.3781,53.465,53.3491,53.4457,23916.0
2021-05-17 14:20:00,55.35,55.38,55.24,55.27,26865.0,53.436,53.465,53.3298,53.3588,26865.0
2021-05-17 14:30:00,55.28,55.35,55.23,55.23,28680.0,53.3684,53.436,53.3202,53.3202,28680.0
2021-05-17 14:40:00,55.23,55.26,55.16,55.23,33960.0,53.3202,53.3491,53.2526,53.3202,33960.0
2021-05-17 14:50:00,55.24,55.39,55.24,55.37,20350.0,53.3298,53.4746,53.3298,53.4553,20350.0
2021-05-17 15:00:00,55.37,55.49,55.35,55.47,44014.0,53.4553,53.5712,53.436,53.5519,44014.0
2021-05-17 15:10:00,55.47,55.52,55.3,55.32,85704.0,53.5519,53.6001,53.3878,53.4071,85704.0
2021-05-17 15:20:00,55.32,55.4,55.29,55.3,28358.0,53.4071,53.4843,53.3781,53.3878,28358.0
2021-05-17 15:30:00,55.31,55.41,55.28,55.39,49354.0,53.3974,53.494,53.3684,53.4746,49354.0
2021-05-17 15:40:00,55.39,55.49,55.39,55.39,60757.0,53.4746,53.5712,53.4746,53.4746,60757.0
2021-05-17 15:50:00,55.38,55.46,55.35,55.45,147356.0,53.465,53.5422,53.436,53.5326,147356.0
2021-05-18 09:30:00,55.65,56.0,55.53,55.87,64982.0,53.7257,54.0635,53.6098,53.938,64982.0
2021-05-18 09:40:00,55.88,55.91,55.5,55.64,39556.0,53.9477,53.9767,53.5808,53.716,39556.0
2021-05-18 09:50:00,55.65,55.82,55.52,55.75,105061.0,53.7257,53.8898,53.6001,53.8222,105061.0
2021-05-18 10:00:00,55.75,55.76,55.52,55.7,43024.0,53.8222,53.8318,53.6001,53.7739,43024.0
2021-05-18 10:10:00,55.7,55.71,55.58,55.58,17064.0,53.7739,53.7836,53.6581,53.6581,17064.0
2021-05-18 10:20:00,55.59,55.66,55.58,55.66,24674.0,53.6677,53.7353,53.6581,53.7353,24674.0
2021-05-18 10:30:00,55.66,55.68,55.58,55.6,18074.0,53.7353,53.7546,53.6581,53.6774,18074.0
2021-05-18 10:40:00,55.58,55.59,55.38,55.59,29390.0,53.6581,53.6677,53.465,53.6677,29390.0
2021-05-18 10:50:00,55.6,55.62,55.44,55.52,25141.0,53.6774,53.6967,53.5229,53.6001,25141.0
2021-05-18 11:00:00,55.52,55.53,55.44,55.47,22167.0,53.6001,53.6098,53.5229,53.5519,22167.0
2021-05-18 11:10:00,55.47,55.54,55.43,55.43,28536.0,53.5519,53.6195,53.5133,53.5133,28536.0
2021-05-18 11:20:00,55.43,55.46,55.38,55.39,32724.0,53.5133,53.5422,53.465,53.4746,32724.0
2021-05-18 11:30:00,55.39,55.39,55.28,55.32,33559.0,53.4746,53.4746,53.3684,53.4071,33559.0
2021-05-18 11:40:00,55.31,55.38,55.28,55.34,27054.0,53.3974,53.465,53.3684,53.4264,27054.0
2021-05-18 11:50:00,55.33,55.41,55.24,55.25,27310.0,53.4167,53.494,53.3298,53.3395,27310.0
2021-05-18 12:00:00,55.26,55.29,55.14,55.15,29977.0,53.3491,53.3781,53.2333,53.2429,29977.0
2021-05-18 12:10:00,55.14,55.21,55.1,55.14,40658.0,53.2333,53.3009,53.1947,53.2333,40658.0
2021-05-18 12:20:00,55.14,55.31,55.12,55.3,31062.0,53.2333,53.3974,53.214,53.3878,31062.0
2021-05-18 12:30:00,55.3,55.3,55.19,55.26,79334.0,53.3878,53.3878,53.2816,53.3491,79334.0
2021-05-18 12:40:00,55.26,55.43,55.26,55.36,16583.0,53.3491,53.5133,53.3491,53.4457,16583.0
2021-05-18 12:50:00,55.36,55.45,55.35,55.42,48864.0,53.4457,53.5326,53.436,53.5036,48864.0
2021-05-18 13:00:00,55.41,55.49,55.34,55.37,247262.0,53.494,53.5712,53.4264,53.4553,247262.0
2021-05-18 13:10:00,55.37,55.45,55.34,55.43,32122.0,53.4553,53.5326,53.4264,53.5133,32122.0
2021-05-18 13:20:00,55.43,55.49,55.42,55.47,23010.0,53.5133,53.5712,53.5036,53.5519,23010.0
2021-05-18 13:30:00,55.46,55.5,55.38,55.46,91269.0,53.5422,53.5808,53.465,53.5422,91269.0
2021-05-18 13:40:00,55.48,55.65,55.45,55.61,27285.0,53.5615,53.7257,53.5326,53.687,27285.0
2021-05-18 13:50:00,55.61,55.62,55.46,55.5,71018.0,53.687,53.6967,53.5422,53.5808,71018.0
2021-05-18 14:00:00,55.5,55.6,55.5,55.56,15326.0,53.5808,53.6774,53.5808,53.6388,15326.0
2021-05-18 14:10:00,55.58,55.63,55.54,55.55,12195.0,53.6581,53.7063,53.6195,53.6291,12195.0
2021-05-18 14:20:00,55.55,55.57,55.47,55.47,15031.0,53.6291,53.6484,53.5519,53.5519,15031.0
2021-05-18 14:30:00,55.48,55.5,55.34,55.37,12210.0,53.5615,53.5808,53.4264,53.4553,12210.0
2021-05-18 14:40:00,55.38,55.4,55.28,55.35,42849.0,53.465,53.4843,53.3684,53.436,42849.0
2021-05-18 14:50:00,55.36,55.5,55.35,55.5,15758.0,53.4457,53.5808,53.436,53.5808,15758.0
2021-05-18 15:00:00,55.48,55.55,55.42,55.53,43441.0,53.5615,53.6291,53.5036,53.6098,43441.0
2021-05-18 15:10:00,55.54,55.54,55.4,55.43,40214.0,53.6195,53.6195,53.4843,53.5133,40214.0
2021-05-18 15:20:00,55.43,55.43,55.36,55.38,21068.0,53.5133,53.5133,53.4457,53.465,21068.0
2021-05-18 15:30:00,55.38,55.41,55.36,55.38,33924.0,53.465,53.494,53.4457,53.465,33924.0
2021-05-18 15:40:00,55.37,55.43,55.29,55.32,42702.0,53.4553,53.5133,53.3781,53.4071,42702.0
2021-05-18 15:50:00,55.33,55.33,54.95,55.0,207660.0,53.4167,53.4167,53.0499,53.0981,207660.0
2021-05-19 09:30:00,54.12,54.3,53.78,54.03,90045.0,52.2486,52.4223,51.9203,52.1617,90045.0
2021-05-19 09:40:00,54.07,54.2,53.95,54.17,29662.0,52.2003,52.3258,52.0844,52.2968,29662.0
2021-05-19 09:50:00,54.18,54.55,54.17,54.49,37605.0,52.3065,52.6637,52.2968,52.6058,37605.0
2021-05-19 10:00:00,54.49,54.57,54.13,54.16,26179.0,52.6058,52.683,52.2582,52.2872,26179.0
2021-05-19 10:10:00,54.15,54.34,54.06,54.34,20500.0,52.2775,52.461,52.1906,52.461,20500.0
2021-05-19 10:20:00,54.33,54.34,54.17,54.2,97112.0,52.4513,52.461,52.2968,52.3258,97112.0
2021-05-19 10:30:00,54.19,54.2,54.0,54.02,84483.0,52.3161,52.3258,52.1327,52.152,84483.0
2021-05-19 10:40:00,54.02,54.2,53.96,54.11,28682.0,52.152,52.3258,52.0941,52.2389,28682.0
2021-05-19 10:50:00,54.11,54.43,54.1,54.41,23276.0,52.2389,52.5478,52.2293,52.5285,23276.0
2021-05-19 11:00:00,54.41,54.42,54.19,54.41,48885.0,52.5285,52.5382,52.3161,52.5285,48885.0
2021-05-19 11:10:00,54.4,54.41,54.26,54.28,18994.0,52.5189,52.5285,52.3837,52.403,18994.0
2021-05-19 11:20:00,54.28,54.46,54.28,54.41,20116.0,52.403,52.5768,52.403,52.5285,20116.0
2021-05-19 11:30:00,54.41,54.48,54.35,54.46,20418.0,52.5285,52.5961,52.4706,52.5768,20418.0
2021-05-19 11:40:00,54.44,54.48,54.39,54.46,15124.0,52.5575,52.5961,52.5092,52.5768,15124.0
2021-05-19 11:50:00,54.45,54.5,54.41,54.49,18727.0,52.5671,52.6154,52.5285,52.6058,18727.0
2021-05-19 12:00:00,54.49,54.58,54.42,54.54,21240.0,52.6058,52.6927,52.5382,52.654,21240.0
2021-05-19 12:10:00,54.55,54.58,54.49,54.55,25399.0,52.6637,52.6927,52.6058,52.6637,25399.0
2021-05-19 12:20:00,54.55,54.56,54.48,54.49,20315.0,52.6637,52.6733,52.5961,52.6058,20315.0
2021-05-19 12:30:00,54.5,54.56,54.46,54.56,14775.0,52.6154,52.6733,52.5768,52.6733,14775.0
2021-05-19 12:40:00,54.54,54.58,54.49,54.52,23399.0,52.654,52.6927,52.6058,52.6347,23399.0
2021-05-19 12:50:00,54.51,54.54,54.48,54.52,18329.0,52.6251,52.654,52.5961,52.6347,18329.0
2021-05-19 13:00:00,54.52,54.67,54.51,54.65,32660.0,52.6347,52.7795,52.6251,52.7602,32660.0
2021-05-19 13:10:00,54.64,54.69,54.6,54.67,18020.0,52.7506,52.7988,52.712,52.7795,18020.0
2021-05-19 13:20:00,54.67,54.7,54.64,54.69,11547.0,52.7795,52.8085,52.7506,52.7988,11547.0
2021-05-19 13:30:00,54.69,54.69,54.49,54.58,20764.0,52.7988,52.7988,52.6058,52.6927,20764.0
2021-05-19 13:40:00,54.59,54.66,54.59,54.66,17001.0,52.7023,52.7699,52.7023,52.7699,17001.0
2021-05-19 13:50:00,54.66,54.76,54.63,54.72,23755.0,52.7699,52.8664,52.7409,52.8278,23755.0
2021-05-19 14:00:00,54.69,54.8,54.37,54.56,32222.0,52.7988,52.905,52.4899,52.6733,32222.0
2021-05-19 14:10:00,54.57,54.57,54.35,54.46,33114.0,52.683,52.683,52.4706,52.5768,33114.0
2021-05-19 14:20:00,54.48,54.84,54.47,54.69,22992.0,52.5961,52.9437,52.5865,52.7988,22992.0
2021-05-19 14:30:00,54.7,54.78,54.49,54.52,27113.0,52.8085,52.8857,52.6058,52.6347,27113.0
2021-05-19 14:40:00,54.49,54.55,54.45,54.49,13081.0,52.6058,52.6637,52.5671,52.6058,13081.0
2021-05-19 14:50:00,54.49,54.57,54.45,54.51,15307.0,52.6058,52.683,52.5671,52.6251,15307.0
2021-05-19 15:00:00,54.48,54.61,54.42,54.59,15635.0,52.5961,52.7216,52.5382,52.7023,15635.0
2021-05-19 15:10:00,54.58,54.64,54.54,54.59,27091.0,52.6927,52.7506,52.654,52.7023,27091.0
2021-05-19 15:20:00,54.59,54.68,54.55,54.64,32648.0,52.7023,52.7892,52.6637,52.7506,32648.0
2021-05-19 15:30:00,54.65,54.65,54.49,54.58,27556.0,52.7602,52.7602,52.6058,52.6927,27556.0
2021-05-19 15:40:00,54.58,54.61,54.49,54.58,45836.0,52.6927,52.7216,52.6058,52.6927,45836.0
2021-05-19 15:50:00,54.58,54.83,54.58,54.8,124563.0,52.6927,52.934,52.6927,52.905,124563.0
2021-05-20 09:30:00,55.0,55.41,54.91,55.12,103426.0,53.0981,53.494,53.0112,53.214,103426.0
2021-05-20 09:40:00,55.09,55.4,55.04,55.34,91925.0,53.185,53.4843,53.1367,53.4264,91925.0
2021-05-20 09:50:00,55.36,55.46,55.3,55.39,76175.0,53.4457,53.5422,53.3878,53.4746,76175.0
2021-05-20 10:00:00,55.41,55.54,55.36,55.37,162020.0,53.494,53.6195,53.4457,53.4553,162020.0
2021-05-20 10:10:00,55.38,55.55,55.38,55.54,52011.0,53.465,53.6291,53.465,53.6195,52011.0
2021-05-20 10:20:00,55.54,55.63,55.48,55.59,38886.0,53.6195,53.7063,53.5615,53.6677,38886.0
2021-05-20 10:30:00,55.6,55.75,55.59,55.71,87423.0,53.6774,53.8222,53.6677,53.7836,87423.0
2021-05-20 10:40:00,55.71,55.74,55.66,55.66,25003.0,53.7836,53.8125,53.7353,53.7353,25003.0
2021-05-20 10:50:00,55.66,55.72,55.63,55.7,32430.0,53.7353,53.7932,53.7063,53.7739,32430.0
2021-05-20 11:00:00,55.71,55.76,55.69,55.71,43250.0,53.7836,53.8318,53.7643,53.7836,43250.0
2021-05-20 11:10:00,55.71,55.76,55.69,55.71,19232.0,53.7836,53.8318,53.7643,53.7836,19232.0
2021-05-20 11:20:00,55.72,55.77,55.71,55.73,28796.0,53.7932,53.8415,53.7836,53.8029,28796.0
2021-05-20 11:30:00,55.73,55.8,55.73,55.78,24749.0,53.8029,53.8705,53.8029,53.8512,24749.0
2021-05-20 11:40:00,55.78,55.79,55.72,55.79,18666.0,53.8512,53.8608,53.7932,53.8608,18666.0
2021-05-20 11:50:00,55.8,55.8,55.66,55.66,22111.0,53.8705,53.8705,53.7353,53.7353,22111.0
2021-05-20 12:00:00,55.66,55.69,55.53,55.66,24891.0,53.7353,53.7643,53.6098,53.7353,24891.0
2021-05-20 12:10:00,55.66,55.68,55.55,55.55,20817.0,53.7353,53.7546,53.6291,53.6291,20817.0
2021-05-20 12:20:00,55.54,55.56,55.43,55.43,25876.0,53.6195,53.6388,53.5133,53.5133,25876.0
2021-05-20 12:30:00,55.44,55.47,55.28,55.33,30610.0,53.5229,53.5519,53.3684,53.4167,30610.0
2021-05-20 12:40:00,55.31,55.35,55.2,55.33,18400.0,53.3974,53.436,53.2912,53.4167,18400.0
2021-05-20 12:50:00,55.34,55.43,55.33,55.39,73346.0,53.4264,53.5133,53.4167,53.4746,73346.0
2021-05-20 13:00:00,55.39,55.47,55.37,55.46,19863.0,53.4746,53.5519,53.4553,53.5422,19863.0
2021-05-20 13:10:00,55.47,55.5,55.46,55.49,12621.0,53.5519,53.5808,53.5422,53.5712,12621.0
2021-05-20 13:20:00,55.49,55.52,55.47,55.49,18897.0,53.5712,53.6001,53.5519,53.5712,18897.0
2021-05-20 13:30:00,55.49,55.56,55.49,55.54,19339.0,53.5712,53.6388,53.5712,53.6195,19339.0
2021-05-20 13:40:00,55.55,55.55,55.45,55.46,48042.0,53.6291,53.6291,53.5326,53.5422,48042.0
2021-05-20 13:50:00,55.45,55.46,55.28,55.35,18531.0,53.5326,53.5422,53.3684,53.436,18531.0
2021-05-20 14:00:00,55.36,55.49,55.35,55.49,16236.0,53.4457,53.5712,53.436,53.5712,16236.0
2021-05-20 14:10:00,55.5,55.54,55.48,55.53,31166.0,53.5808,53.6195,53.5615,53.6098,31166.0
2021-05-20 14:20:00,55.53,55.58,55.52,55.57,22566.0,53.6098,53.6581,53.6001,53.6484,22566.0
2021-05-20 14:30:00,55.57,55.59,55.5,55.53,17817.0,53.6484,53.6677,53.5808,53.6098,17817.0
2021-05-20 14:40:00,55.53,55.61,55.53,55.59,19218.0,53.6098,53.687,53.6098,53.6677,19218.0
2021-05-20 14:50:00,55.59,55.6,55.48,55.51,32878.0,53.6677,53.6774,53.5615,53.5905,32878.0
2021-05-20 15:00:00,55.51,55.53,55.43,55.47,20130.0,53.5905,53.6098,53.5133,53.5519,20130.0
2021-05-20 15:10:00,55.47,55.58,55.46,55.53,32414.0,53.5519,53.6581,53.5422,53.6098,32414.0
2021-05-20 15:20:00,55.53,55.64,55.52,55.64,45967.0,53.6098,53.716,53.6001,53.716,45967.0
2021-05-20 15:30:00,55.66,55.74,55.59,55.66,78418.0,53.7353,53.8125,53.6677,53.7353,78418.0
2021-05-20 15:40:00,55.66,55.67,55.52,55.52,50587.0,53.7353,53.745,53.6001,53.6001,50587.0
2021-05-20 15:50:00,55.52,55.52,55.35,55.4,136500.0,53.6001,53.6001,53.436,53.4843,136500.0
2021-05-21 09:30:00,55.66,55.85,55.63,55.66,33819.0,53.7353,53.9187,53.7063,53.7353,33819.0
2021-05-21 09:40:00,55.68,55.72,55.42,55.66,46024.0,53.7546,53.7932,53.5036,53.7353,46024.0
2021-05-21 09:50:00,55.66,55.82,55.6,55.81,54055.0,53.7353,53.8898,53.6774,53.8801,54055.0
2021-05-21 10:00:00,55.83,55.83,55.54,55.62,33094.0,53.8994,53.8994,53.6195,53.6967,33094.0
2021-05-21 10:10:00,55.65,55.7,55.56,55.58,29098.0,53.7257,53.7739,53.6388,53.6581,29098.0
2021-05-21 10:20:00,55.59,55.6,55.44,55.47,34934.0,53.6677,53.6774,53.5229,53.5519,34934.0
2021-05-21 10:30:00,55.46,55.54,55.42,55.47,36067.0,53.5422,53.6195,53.5036,53.5519,36067.0
2021-05-21 10:40:00,55.47,55.52,55.43,55.48,32158.0,53.5519,53.6001,53.5133,53.5615,32158.0
2021-05-21 10:50:00,55.47,55.67,55.47,55.67,41945.0,53.5519,53.745,53.5519,53.745,41945.0
2021-05-21 11:00:00,55.68,55.7,55.63,55.64,42093.0,53.7546,53.7739,53.7063,53.716,42093.0
2021-05-21 11:10:00,55.64,55.64,55.55,55.56,39992.0,53.716,53.716,53.6291,53.6388,39992.0
2021-05-21 11:20:00,55.57,55.61,55.44,55.46,30391.0,53.6484,53.687,53.5229,53.5422,30391.0
2021-05-21 11:30:00,55.46,55.49,55.4,55.46,40435.0,53.5422,53.5712,53.4843,53.5422,40435.0
2021-05-21 11:40:00,55.46,55.5,55.38,55.4,23131.0,53.5422,53.5808,53.465,53.4843,23131.0
2021-05-21 11:50:00,55.39,55.41,55.22,55.26,41499.0,53.4746,53.494,53.3105,53.3491,41499.0
2021-05-21 12:00:00,55.27,55.42,55.26,55.28,22496.0,53.3588,53.5036,53.3491,53.3684,22496.0
2021-05-21 12:10:00,55.28,55.3,55.2,55.24,20482.0,53.3684,53.3878,53.2912,53.3298,20482.0
2021-05-21 12:20:00,55.25,55.26,55.16,55.16,35258.0,53.3395,53.3491,53.2526,53.2526,35258.0
2021-05-21 12:30:00,55.15,55.24,55.14,55.14,44417.0,53.2429,53.3298,53.2333,53.2333,44417.0
2021-05-21 12:40:00,55.13,55.25,55.13,55.24,61365.0,53.2236,53.3395,53.2236,53.3298,61365.0
2021-05-21 12:50:00,55.27,55.27,55.1,55.2,25270.0,53.3588,53.3588,53.1947,53.2912,25270.0
2021-05-21 13:00:00,55.19,55.21,55.16,55.16,18061.0,53.2816,53.3009,53.2526,53.2526,18061.0
2021-05-21 13:10:00,55.17,55.17,55.12,55.12,17467.0,53.2623,53.2623,53.214,53.214,17467.0
2021-05-21 13:20:00,55.13,55.24,55.09,55.23,98578.0,53.2236,53.3298,53.185,53.3202,98578.0
2021-05-21 13:30:00,55.22,55.31,55.21,55.25,14833.0,53.3105,53.3974,53.3009,53.3395,14833.0
2021-05-21 13:40:00,55.25,55.27,55.19,55.19,19158.0,53.3395,53.3588,53.2816,53.2816,19158.0
2021-05-21 13:50:00,55.2,55.27,55.18,55.26,18762.0,53.2912,53.3588,53.2719,53.3491,18762.0
2021-05-21 14:00:00,55.26,55.34,55.2,55.34,86157.0,53.3491,53.4264,53.2912,53.4264,86157.0
2021-05-21 14:10:00,55.35,55.45,55.31,55.45,27673.0,53.436,53.5326,53.3974,53.5326,27673.0
2021-05-21 14:20:00,55.45,55.45,55.3,55.37,43782.0,53.5326,53.5326,53.3878,53.4553,43782.0
2021-05-21 14:30:00,55.35,55.46,55.34,55.36,44825.0,53.436,53.5422,53.4264,53.4457,44825.0
2021-05-21 14:40:00,55.37,55.37,55.3,55.36,25192.0,53.4553,53.4553,53.3878,53.4457,25192.0
2021-05-21 14:50:00,55.36,55.38,55.32,55.34,61251.0,53.4457,53.465,53.4071,53.4264,61251.0
2021-05-21 15:00:00,55.35,55.37,55.32,55.36,49066.0,53.436,53.4553,53.4071,53.4457,49066.0
2021-05-21 15:10:00,55.35,55.45,55.35,55.43,45964.0,53.436,53.5326,53.436,53.5133,45964.0
2021-05-21 15:20:00,55.44,55.45,55.38,55.41,40363.0,53.5229,53.5326,53.465,53.494,40363.0
2021-05-21 15:30:00,55.42,55.44,55.37,55.39,62834.0,53.5036,53.5229,53.4553,53.4746,62834.0
2021-05-21 15:40:00,55.39,55.39,55.3,55.39,62398.0,53.4746,53.4746,53.3878,53.4746,62398.0
2021-05-21 15:50:00,55.38,55.38,55.22,55.23,160628.0,53.465,53.465,53.3105,53.3202,160628.0
2021-05-24 09:30:00,55.5,55.57,55.28,55.36,72025.0,53.5808,53.6484,53.3684,53.4457,72025.0
2021-05-24 09:40:00,55.36,55.61,55.32,55.55,65773.0,53.4457,53.687,53.4071,53.6291,65773.0
2021-05-24 09:50:00,55.55,55.59,55.44,55.58,28007.0,53.6291,53.6677,53.5229,53.6581,28007.0
2021-05-24 10:00:00,55.59,55.64,55.38,55.39,34567.0,53.6677,53.716,53.465,53.4746,34567.0
2021-05-24 10:10:00,55.38,55.43,55.34,55.4,26548.0,53.465,53.5133,53.4264,53.4843,26548.0
2021-05-24 10:20:00,55.4,55.45,55.21,55.25,42932.0,53.4843,53.5326,53.3009,53.3395,42932.0
2021-05-24 10:30:00,55.26,55.32,55.23,55.23,38442.0,53.3491,53.4071,53.3202,53.3202,38442.0
2021-05-24 10:40:00,55.24,55.28,55.17,55.19,25393.0,53.3298,53.3684,53.2623,53.2816,25393.0
2021-05-24 10:50:00,55.19,55.26,55.17,55.19,26950.0,53.2816,53.3491,53.2623,53.2816,26950.0
2021-05-24 11:00:00,55.2,55.25,55.15,55.2,28894.0,53.2912,53.3395,53.2429,53.2912,28894.0
2021-05-24 11:10:00,55.19,55.22,55.17,55.2,28960.0,53.2816,53.3105,53.2623,53.2912,28960.0
2021-05-24 11:20:00,55.2,55.24,55.18,55.22,18824.0,53.2912,53.3298,53.2719,53.3105,18824.0
2021-05-24 11:30:00,55.23,55.24,55.14,55.16,16415.0,53.3202,53.3298,53.2333,53.2526,16415.0
2021-05-24 11:40:00,55.16,55.2,55.15,55.15,25395.0,53.2526,53.2912,53.2429,53.2429,25395.0
2021-05-24 11:50:00,55.16,55.17,55.04,55.07,23552.0,53.2526,53.2623,53.1367,53.1657,23552.0
2021-05-24 12:00:00,55.07,55.07,55.0,55.03,32352.0,53.1657,53.1657,53.0981,53.1271,32352.0
2021-05-24 12:10:00,55.03,55.04,54.95,55.02,34847.0,53.1271,53.1367,53.0499,53.1174,34847.0
2021-05-24 12:20:00,55.02,55.03,54.94,54.98,45382.0,53.1174,53.1271,53.0402,53.0788,45382.0
2021-05-24 12:30:00,54.98,55.01,54.93,54.93,24101.0,53.0788,53.1078,53.0305,53.0305,24101.0
2021-05-24 12:40:00,54.94,54.98,54.89,54.98,30150.0,53.0402,53.0788,52.9919,53.0788,30150.0
2021-05-24 12:50:00,54.98,55.02,54.95,55.0,28656.0,53.0788,53.1174,53.0499,53.0981,28656.0
2021-05-24 13:00:00,55.0,55.11,54.99,55.11,39397.0,53.0981,53.2043,53.0885,53.2043,39397.0
2021-05-24 13:10:00,55.1,55.21,55.05,55.2,45327.0,53.1947,53.3009,53.1464,53.2912,45327.0
2021-05-24 13:20:00,55.22,55.28,55.2,55.23,33939.0,53.3105,53.3684,53.2912,53.3202,33939.0
2021-05-24 13:30:00,55.24,55.26,55.21,55.25,27399.0,53.3298,53.3491,53.3009,53.3395,27399.0
2021-05-24 13:40:00,55.25,55.38,55.23,55.38,40444.0,53.3395,53.465,53.3202,53.465,40444.0
2021-05-24 13:50:00,55.37,55.38,55.3,55.3,57902.0,53.4553,53.465,53.3878,53.3878,57902.0
2021-05-24 14:00:00,55.3,55.45,55.3,55.39,50704.0,53.3878,53.5326,53.3878,53.4746,50704.0
2021-05-24 14:10:00,55.38,55.41,55.35,55.39,21704.0,53.465,53.494,53.436,53.4746,21704.0
2021-05-24 14:20:00,55.39,55.42,55.37,55.4,68654.0,53.4746,53.5036,53.4553,53.4843,68654.0
2021-05-24 14:30:00,55.4,55.41,55.37,55.4,36115.0,53.4843,53.494,53.4553,53.4843,36115.0
2021-05-24 14:40:00,55.41,55.58,55.4,55.51,77006.0,53.494,53.6581,53.4843,53.5905,77006.0
2021-05-24 14:50:00,55.51,55.54,55.42,55.51,37730.0,53.5905,53.6195,53.5036,53.5905,37730.0
2021-05-24 15:00:00,55.51,55.57,55.49,55.5,44591.0,53.5905,53.6484,53.5712,53.5808,44591.0
2021-05-24 15:10:00,55.5,55.56,55.49,55.51,24189.0,53.5808,53.6388,53.5712,53.5905,24189.0
2021-05-24 15:20:00,55.5,55.52,55.45,55.46,29991.0,53.5808,53.6001,53.5326,53.5422,29991.0
2021-05-24 15:30:00,55.46,55.5,55.41,55.43,43724.0,53.5422,53.5808,53.494,53.5133,43724.0
2021-05-24 15:40:00,55.43,55.49,55.41,55.48,53219.0,53.5133,53.5712,53.494,53.5615,53219.0
2021-05-24 15:50:00,55.47,55.47,55.32,55.32,194559.0,53.5519,53.5519,53.4071,53.4071,194559.0
2021-05-25 09:30:00,55.66,55.87,55.55,55.85,133147.0,53.7353,53.938,53.6291,53.9187,133147.0
2021-05-25 09:40:00,55.83,56.23,55.8,56.09,129236.0,53.8994,54.2856,53.8705,54.1504,129236.0
2021-05-25 09:50:00,56.08,56.08,55.94,55.98,37556.0,54.1408,54.1408,54.0056,54.0442,37556.0
2021-05-25 10:00:00,55.98,56.05,55.84,56.05,77619.0,54.0442,54.1118,53.9091,54.1118,77619.0
2021-05-25 10:10:00,56.05,56.05,55.95,56.01,29094.0,54.1118,54.1118,54.0153,54.0732,29094.0
2021-05-25 10:20:00,56.01,56.21,55.99,56.19,36818.0,54.0732,54.2663,54.0539,54.247,36818.0
2021-05-25 10:30:00,56.19,56.24,56.11,56.23,111060.0,54.247,54.2953,54.1697,54.2856,111060.0
2021-05-25 10:40:00,56.24,56.39,56.24,56.31,52857.0,54.2953,54.4401,54.2953,54.3628,52857.0
2021-05-25 10:50:00,56.31,56.38,56.27,56.35,26889.0,54.3628,54.4304,54.3242,54.4014,26889.0
2021-05-25 11:00:00,56.36,56.37,56.21,56.22,29140.0,54.4111,54.4208,54.2663,54.2759,29140.0
2021-05-25 11:10:00,56.23,56.31,56.13,56.13,29914.0,54.2856,54.3628,54.1891,54.1891,29914.0
2021-05-25 11:20:00,56.11,56.13,55.96,56.01,27550.0,54.1697,54.1891,54.0249,54.0732,27550.0
2021-05-25 11:30:00,56.01,56.07,55.88,56.06,30753.0,54.0732,54.1311,53.9477,54.1215,30753.0
2021-05-25 11:40:00,56.06,56.18,56.05,56.1,20226.0,54.1215,54.2373,54.1118,54.1601,20226.0
2021-05-25 11:50:00,56.1,56.18,56.08,56.15,24049.0,54.1601,54.2373,54.1408,54.2084,24049.0
2021-05-25 12:00:00,56.14,56.22,56.09,56.22,79186.0,54.1987,54.2759,54.1504,54.2759,79186.0
2021-05-25 12:10:00,56.22,56.24,56.13,56.16,31085.0,54.2759,54.2953,54.1891,54.218,31085.0
2021-05-25 12:20:00,56.19,56.27,56.17,56.27,18695.0,54.247,54.3242,54.2277,54.3242,18695.0
2021-05-25 12:30:00,56.27,56.3,56.19,56.2,30027.0,54.3242,54.3532,54.247,54.2566,30027.0
2021-05-25 12:40:00,56.2,56.21,56.15,56.17,32127.0,54.2566,54.2663,54.2084,54.2277,32127.0
2021-05-25 12:50:00,56.18,56.2,56.12,56.16,26189.0,54.2373,54.2566,54.1794,54.218,26189.0
2021-05-25 13:00:00,56.16,56.18,56.0,56.03,36830.0,54.218,54.2373,54.0635,54.0925,36830.0
2021-05-25 13:10:00,56.03,56.11,56.03,56.1,18532.0,54.0925,54.1697,54.0925,54.1601,18532.0
2021-05-25 13:20:00,56.1,56.11,55.97,55.99,124745.0,54.1601,54.1697,54.0346,54.0539,124745.0
2021-05-25 13:30:00,56.0,56.09,55.97,56.07,42193.0,54.0635,54.1504,54.0346,54.1311,42193.0
2021-05-25 13:40:00,56.07,56.07,56.01,56.02,26455.0,54.1311,54.1311,54.0732,54.0829,26455.0
2021-05-25 13:50:00,56.03,56.03,55.96,55.97,31153.0,54.0925,54.0925,54.0249,54.0346,31153.0
2021-05-25 14:00:00,55.97,56.01,55.91,55.95,30986.0,54.0346,54.0732,53.9767,54.0153,30986.0
2021-05-25 14:10:00,55.95,56.01,55.85,55.96,58141.0,54.0153,54.0732,53.9187,54.0249,58141.0
2021-05-25 14:20:00,55.96,55.97,55.9,55.93,26942.0,54.0249,54.0346,53.967,53.996,26942.0
2021-05-25 14:30:00,55.94,55.96,55.86,55.91,39231.0,54.0056,54.0249,53.9284,53.9767,39231.0
2021-05-25 14:40:00,55.92,55.93,55.79,55.79,61307.0,53.9863,53.996,53.8608,53.8608,61307.0
2021-05-25 14:50:00,55.8,55.84,55.78,55.83,37463.0,53.8705,53.9091,53.8512,53.8994,37463.0
2021-05-25 15:00:00,55.83,55.83,55.74,55.77,36926.0,53.8994,53.8994,53.8125,53.8415,36926.0
2021-05-25 15:10:00,55.77,55.81,55.71,55.79,46094.0,53.8415,53.8801,53.7836,53.8608,46094.0
2021-05-25 15:20:00,55.8,55.87,55.79,55.82,47497.0,53.8705,53.938,53.8608,53.8898,47497.0
2021-05-25 15:30:00,55.81,55.81,55.72,55.79,78722.0,53.8801,53.8801,53.7932,53.8608,78722.0
2021-05-25 15:40:00,55.78,55.84,55.64,55.64,89869.0,53.8512,53.9091,53.716,53.716,89869.0
2021-05-25 15:50:00,55.64,55.67,55.53,55.58,257629.0,53.716,53.745,53.6098,53.6581,257629.0
2021-05-26 09:30:00,55.5,55.73,55.37,55.47,55747.0,53.5808,53.8029,53.4553,53.5519,55747.0
2021-05-26 09:40:00,55.5,55.53,55.25,55.26,21887.0,53.5808,53.6098,53.3395,53.3491,21887.0
2021-05-26 09:50:00,55.26,55.34,55.18,55.25,32956.0,53.3491,53.4264,53.2719,53.3395,32956.0
2021-05-26 10:00:00,55.26,55.48,55.21,55.48,34310.0,53.3491,53.5615,53.3009,53.5615,34310.0
2021-05-26 10:10:00,55.5,55.55,55.46,55.51,47871.0,53.5808,53.6291,53.5422,53.5905,47871.0
2021-05-26 10:20:00,55.51,55.63,55.47,55.59,48520.0,53.5905,53.7063,53.5519,53.6677,48520.0
2021-05-26 10:30:00,55.58,55.58,55.48,55.51,19477.0,53.6581,53.6581,53.5615,53.5905,19477.0
2021-05-26 10:40:00,55.52,55.6,55.52,55.52,23857.0,53.6001,53.6774,53.6001,53.6001,23857.0
2021-05-26 10:50:00,55.53,55.58,55.47,55.57,23318.0,53.6098,53.6581,53.5519,53.6484,23318.0
2021-05-26 11:00:00,55.57,55.63,55.53,55.6,40250.0,53.6484,53.7063,53.6098,53.6774,40250.0
2021-05-26 11:10:00,55.6,55.6,55.49,55.51,23491.0,53.6774,53.6774,53.5712,53.5905,23491.0
2021-05-26 11:20:00,55.51,55.53,55.45,55.51,26174.0,53.5905,53.6098,53.5326,53.5905,26174.0
2021-05-26 11:30:00,55.51,55.52,55.45,55.49,35076.0,53.5905,53.6001,53.5326,53.5712,35076.0
2021-05-26 11:40:00,55.5,55.53,55.47,55.53,26350.0,53.5808,53.6098,53.5519,53.6098,26350.0
2021-05-26 11:50:00,55.53,55.54,55.48,55.52,80162.0,53.6098,53.6195,53.5615,53.6001,80162.0
2021-05-26 12:00:00,55.52,55.64,55.52,55.59,27789.0,53.6001,53.716,53.6001,53.6677,27789.0
2021-05-26 12:10:00,55.59,55.63,55.57,55.63,30255.0,53.6677,53.7063,53.6484,53.7063,30255.0
2021-05-26 12:20:00,55.63,55.64,55.55,55.56,30240.0,53.7063,53.716,53.6291,53.6388,30240.0
2021-05-26 12:30:00,55.56,55.58,55.52,55.58,14808.0,53.6388,53.6581,53.6001,53.6581,14808.0
2021-05-26 12:40:00,55.58,55.62,55.55,55.61,25889.0,53.6581,53.6967,53.6291,53.687,25889.0
2021-05-26 12:50:00,55.62,55.62,55.57,55.62,29119.0,53.6967,53.6967,53.6484,53.6967,29119.0
2021-05-26 13:00:00,55.61,55.63,55.51,55.53,25522.0,53.687,53.7063,53.5905,53.6098,25522.0
2021-05-26 13:10:00,55.54,55.63,55.53,55.62,20125.0,53.6195,53.7063,53.6098,53.6967,20125.0
2021-05-26 13:20:00,55.62,55.65,55.61,55.63,25982.0,53.6967,53.7257,53.687,53.7063,25982.0
2021-05-26 13:30:00,55.63,55.63,55.57,55.59,18528.0,53.7063,53.7063,53.6484,53.6677,18528.0
2021-05-26 13:40:00,55.58,55.62,55.49,55.51,33493.0,53.6581,53.6967,53.5712,53.5905,33493.0
2021-05-26 13:50:00,55.51,55.54,55.49,55.49,24683.0,53.5905,53.6195,53.5712,53.5712,24683.0
2021-05-26 14:00:00,55.51,55.55,55.5,55.55,21604.0,53.5905,53.6291,53.5808,53.6291,21604.0
2021-05-26 14:10:00,55.55,55.57,55.53,55.56,27567.0,53.6291,53.6484,53.6098,53.6388,27567.0
2021-05-26 14:20:00,55.57,55.6,55.54,55.59,51569.0,53.6484,53.6774,53.6195,53.6677,51569.0
2021-05-26 14:30:00,55.59,55.6,55.56,55.58,29920.0,53.6677,53.6774,53.6388,53.6581,29920.0
2021-05-26 14:40:00,55.58,55.58,55.54,55.54,28746.0,53.6581,53.6581,53.6195,53.6195,28746.0
2021-05-26 14:50:00,55.55,55.56,55.46,55.5,30456.0,53.6291,53.6388,53.5422,53.5808,30456.0
2021-05-26 15:00:00,55.51,55.56,55.5,55.52,21801.0,53.5905,53.6388,53.5808,53.6001,21801.0
2021-05-26 15:10:00,55.52,55.55,55.49,55.5,22695.0,53.6001,53.6291,53.5712,53.5808,22695.0
2021-05-26 15:20:00,55.51,55.55,55.45,55.52,34527.0,53.5905,53.6291,53.5326,53.6001,34527.0
2021-05-26 15:30:00,55.52,55.58,55.5,55.55,55461.0,53.6001,53.6581,53.5808,53.6291,55461.0
2021-05-26 15:40:00,55.55,55.59,55.5,55.55,55844.0,53.6291,53.6677,53.5808,53.6291,55844.0
2021-05-26 15:50:00,55.55,55.56,55.46,55.56,226526.0,53.6291,53.6388,53.5422,53.6388,226526.0
2021-05-27 09:30:00,55.5,55.87,55.48,55.74,139869.0,53.5808,53.938,53.5615,53.8125,139869.0
2021-05-27 09:40:00,55.77,55.88,55.52,55.62,40123.0,53.8415,53.9477,53.6001,53.6967,40123.0
2021-05-27 09:50:00,55.61,55.81,55.61,55.78,49236.0,53.687,53.8801,53.687,53.8512,49236.0
2021-05-27 10:00:00,55.76,55.77,55.65,55.69,26731.0,53.8318,53.8415,53.7257,53.7643,26731.0
2021-05-27 10:10:00,55.69,55.7,55.58,55.69,9894.0,53.7643,53.7739,53.6581,53.7643,9894.0
2021-05-27 10:20:00,55.71,55.73,55.6,55.61,15194.0,53.7836,53.8029,53.6774,53.687,15194.0
2021-05-27 10:30:00,55.61,55.61,55.5,55.5,26450.0,53.687,53.687,53.5808,53.5808,26450.0
2021-05-27 10:40:00,55.51,55.51,55.38,55.45,64081.0,53.5905,53.5905,53.465,53.5326,64081.0
2021-05-27 10:50:00,55.46,55.52,55.32,55.47,38086.0,53.5422,53.6001,53.4071,53.5519,38086.0
2021-05-27 11:00:00,55.48,55.52,55.43,55.46,21210.0,53.5615,53.6001,53.5133,53.5422,21210.0
2021-05-27 11:10:00,55.47,55.47,55.38,55.41,24333.0,53.5519,53.5519,53.465,53.494,24333.0
2021-05-27 11:20:00,55.41,55.47,55.4,55.42,18314.0,53.494,53.5519,53.4843,53.5036,18314.0
2021-05-27 11:30:00,55.38,55.41,55.32,55.38,20300.0,53.465,53.494,53.4071,53.465,20300.0
2021-05-27 11:40:00,55.39,55.42,55.38,55.41,19635.0,53.4746,53.5036,53.465,53.494,19635.0
2021-05-27 11:50:00,55.42,55.47,55.41,55.47,37207.0,53.5036,53.5519,53.494,53.5519,37207.0
2021-05-27 12:00:00,55.47,55.49,55.44,55.46,17322.0,53.5519,53.5712,53.5229,53.5422,17322.0
2021-05-27 12:10:00,55.45,55.46,55.43,55.46,24038.0,53.5326,53.5422,53.5133,53.5422,24038.0
2021-05-27 12:20:00,55.46,55.57,55.44,55.51,66975.0,53.5422,53.6484,53.5229,53.5905,66975.0
2021-05-27 12:30:00,55.52,55.56,55.5,55.54,11084.0,53.6001,53.6388,53.5808,53.6195,11084.0
2021-05-27 12:40:00,55.55,55.56,55.5,55.54,14266.0,53.6291,53.6388,53.5808,53.6195,14266.0
2021-05-27 12:50:00,55.53,55.54,55.48,55.49,22868.0,53.6098,53.6195,53.5615,53.5712,22868.0
2021-05-27 13:00:00,55.5,55.51,55.46,55.47,16590.0,53.5808,53.5905,53.5422,53.5519,16590.0
2021-05-27 13:10:00,55.47,55.47,55.4,55.4,11595.0,53.5519,53.5519,53.4843,53.4843,11595.0
2021-05-27 13:20:00,55.41,55.43,55.32,55.35,57562.0,53.494,53.5133,53.4071,53.436,57562.0
2021-05-27 13:30:00,55.36,55.38,55.25,55.3,36539.0,53.4457,53.465,53.3395,53.3878,36539.0
2021-05-27 13:40:00,55.3,55.32,55.29,55.3,24879.0,53.3878,53.4071,53.3781,53.3878,24879.0
2021-05-27 13:50:00,55.3,55.34,55.3,55.33,26752.0,53.3878,53.4264,53.3878,53.4167,26752.0
2021-05-27 14:00:00,55.33,55.43,55.31,55.35,21476.0,53.4167,53.5133,53.3974,53.436,21476.0
2021-05-27 14:10:00,55.36,55.4,55.34,55.37,28398.0,53.4457,53.4843,53.4264,53.4553,28398.0
2021-05-27 14:20:00,55.37,55.43,55.34,55.42,30856.0,53.4553,53.5133,53.4264,53.5036,30856.0
2021-05-27 14:30:00,55.41,55.47,55.39,55.43,38873.0,53.494,53.5519,53.4746,53.5133,38873.0
2021-05-27 14:40:00,55.43,55.44,55.36,55.37,21705.0,53.5133,53.5229,53.4457,53.4553,21705.0
2021-05-27 14:50:00,55.38,55.5,55.35,55.5,31348.0,53.465,53.5808,53.436,53.5808,31348.0
2021-05-27 15:00:00,55.49,55.52,55.42,55.48,81697.0,53.5712,53.6001,53.5036,53.5615,81697.0
2021-05-27 15:10:00,55.48,55.54,55.47,55.54,59875.0,53.5615,53.6195,53.5519,53.6195,59875.0
2021-05-27 15:20:00,55.53,55.56,55.5,55.56,50332.0,53.6098,53.6388,53.5808,53.6388,50332.0
2021-05-27 15:30:00,55.56,55.63,55.49,55.6,68527.0,53.6388,53.7063,53.5712,53.6774,68527.0
2021-05-27 15:40:00,55.6,55.72,55.58,55.64,89278.0,53.6774,53.7932,53.6581,53.716,89278.0
2021-05-27 15:50:00,55.65,55.83,55.65,55.7,295432.0,53.7257,53.8994,53.7257,53.7739,295432.0
2021-05-28 09:30:00,55.86,55.93,55.36,55.46,85179.0,53.9284,53.996,53.4457,53.5422,85179.0
2021-05-28 09:40:00,55.47,55.56,55.39,55.52,40520.0,53.5519,53.6388,53.4746,53.6001,40520.0
2021-05-28 09:50:00,55.52,55.7,55.5,55.62,33852.0,53.6001,53.7739,53.5808,53.6967,33852.0
2021-05-28 10:00:00,55.62,55.63,55.47,55.49,28963.0,53.6967,53.7063,53.5519,53.5712,28963.0
2021-05-28 10:10:00,55.48,55.48,55.34,55.35,55004.0,53.5615,53.5615,53.4264,53.436,55004.0
2021-05-28 10:20:00,55.34,55.47,55.29,55.46,30200.0,53.4264,53.5519,53.3781,53.5422,30200.0
2021-05-28 10:30:00,55.46,55.56,55.46,55.5,24569.0,53.5422,53.6388,53.5422,53.5808,24569.0
2021-05-28 10:40:00,55.5,55.53,55.46,55.5,19760.0,53.5808,53.6098,53.5422,53.5808,19760.0
2021-05-28 10:50:00,55.5,55.56,55.45,55.48,54078.0,53.5808,53.6388,53.5326,53.5615,54078.0
2021-05-28 11:00:00,55.48,55.65,55.47,55.62,83278.0,53.5615,53.7257,53.5519,53.6967,83278.0
2021-05-28 11:10:00,55.62,55.62,55.57,55.59,16766.0,53.6967,53.6967,53.6484,53.6677,16766.0
2021-05-28 11:20:00,55.62,55.66,55.59,55.65,22486.0,53.6967,53.7353,53.6677,53.7257,22486.0
2021-05-28 11:30:00,55.65,55.68,55.62,55.66,19317.0,53.7257,53.7546,53.6967,53.7353,19317.0
2021-05-28 11:40:00,55.66,55.66,55.61,55.66,18899.0,53.7353,53.7353,53.687,53.7353,18899.0
2021-05-28 11:50:00,55.66,55.68,55.63,55.64,20223.0,53.7353,53.7546,53.7063,53.716,20223.0
2021-05-28 12:00:00,55.64,55.66,55.63,55.64,20237.0,53.716,53.7353,53.7063,53.716,20237.0
2021-05-28 12:10:00,55.64,55.81,55.63,55.81,49158.0,53.716,53.8801,53.7063,53.8801,49158.0
2021-05-28 12:20:00,55.82,55.83,55.71,55.73,24641.0,53.8898,53.8994,53.7836,53.8029,24641.0
2021-05-28 12:30:00,55.72,55.74,55.69,55.73,15437.0,53.7932,53.8125,53.7643,53.8029,15437.0
2021-05-28 12:40:00,55.72,55.73,55.64,55.66,27951.0,53.7932,53.8029,53.716,53.7353,27951.0
2021-05-28 12:50:00,55.66,55.69,55.65,55.65,14728.0,53.7353,53.7643,53.7257,53.7257,14728.0
2021-05-28 13:00:00,55.66,55.7,55.61,55.64,21910.0,53.7353,53.7739,53.687,53.716,21910.0
2021-05-28 13:10:00,55.64,55.69,55.63,55.68,18668.0,53.716,53.7643,53.7063,53.7546,18668.0
2021-05-28 13:20:00,55.69,55.73,55.67,55.69,29216.0,53.7643,53.8029,53.745,53.7643,29216.0
2021-05-28 13:30:00,55.7,55.74,55.69,55.69,18107.0,53.7739,53.8125,53.7643,53.7643,18107.0
2021-05-28 13:40:00,55.69,55.72,55.66,55.71,31311.0,53.7643,53.7932,53.7353,53.7836,31311.0
2021-05-28 13:50:00,55.73,55.73,55.68,55.7,29715.0,53.8029,53.8029,53.7546,53.7739,29715.0
2021-05-28 14:00:00,55.7,55.73,55.68,55.71,28833.0,53.7739,53.8029,53.7546,53.7836,28833.0
2021-05-28 14:10:00,55.71,55.76,55.66,55.73,38923.0,53.7836,53.8318,53.7353,53.8029,38923.0
2021-05-28 14:20:00,55.73,55.77,55.68,55.73,54363.0,53.8029,53.8415,53.7546,53.8029,54363.0
2021-05-28 14:30:00,55.72,55.75,55.7,55.71,56965.0,53.7932,53.8222,53.7739,53.7836,56965.0
2021-05-28 14:40:00,55.71,55.72,55.68,55.7,53357.0,53.7836,53.7932,53.7546,53.7739,53357.0
2021-05-28 14:50:00,55.7,55.75,55.67,55.71,44975.0,53.7739,53.8222,53.745,53.7836,44975.0
2021-05-28 15:00:00,55.71,55.77,55.69,55.75,43750.0,53.7836,53.8415,53.7643,53.8222,43750.0
2021-05-28 15:10:00,55.75,55.77,55.7,55.76,29185.0,53.8222,53.8415,53.7739,53.8318,29185.0
2021-05-28 15:20:00,55.76,55.78,55.74,55.77,31935.0,53.8318,53.8512,53.8125,53.8415,31935.0
2021-05-28 15:30:00,55.76,55.78,55.73,55.77,62965.0,53.8318,53.8512,53.8029,53.8415,62965.0
2021-05-28 15:40:00,55.77,55.78,55.73,55.76,81150.0,53.8415,53.8512,53.8029,53.8318,81150.0
2021-05-28 15:50:00,55.77,55.8,55.69,55.7,227039.0,53.8415,53.8705,53.7643,53.7739,227039.0
2021-06-01 09:30:00,56.33,56.69,56.06,56.08,142606.0,54.3821,54.7297,54.1215,54.1408,142606.0
2021-06-01 09:40:00,56.1,56.47,56.07,56.39,103856.0,54.1601,54.5173,54.1311,54.4401,103856.0
2021-06-01 09:50:00,56.39,56.4,56.28,56.32,29418.0,54.4401,54.4497,54.3339,54.3725,29418.0
2021-06-01 10:00:00,56.32,56.4,56.3,56.36,62832.0,54.3725,54.4497,54.3532,54.4111,62832.0
2021-06-01 10:10:00,56.35,56.37,56.12,56.25,57379.0,54.4014,54.4208,54.1794,54.3049,57379.0
2021-06-01 10:20:00,56.28,56.28,56.07,56.13,45534.0,54.3339,54.3339,54.1311,54.1891,45534.0
2021-06-01 10:30:00,56.14,56.26,56.13,56.17,36737.0,54.1987,54.3146,54.1891,54.2277,36737.0
2021-06-01 10:40:00,56.16,56.26,56.04,56.04,20326.0,54.218,54.3146,54.1022,54.1022,20326.0
2021-06-01 10:50:00,56.05,56.11,56.02,56.09,26199.0,54.1118,54.1697,54.0829,54.1504,26199.0
2021-06-01 11:00:00,56.09,56.09,55.99,56.03,27522.0,54.1504,54.1504,54.0539,54.0925,27522.0
2021-06-01 11:10:00,56.03,56.09,56.0,56.07,31250.0,54.0925,54.1504,54.0635,54.1311,31250.0
2021-06-01 11:20:00,56.07,56.21,56.06,56.19,40855.0,54.1311,54.2663,54.1215,54.247,40855.0
2021-06-01 11:30:00,56.19,56.24,56.17,56.23,19903.0,54.247,54.2953,54.2277,54.2856,19903.0
2021-06-01 11:40:00,56.23,56.23,56.09,56.1,20006.0,54.2856,54.2856,54.1504,54.1601,20006.0
2021-06-01 11:50:00,56.09,56.17,56.07,56.15,15412.0,54.1504,54.2277,54.1311,54.2084,15412.0
2021-06-01 12:00:00,56.13,56.18,56.08,56.16,25444.0,54.1891,54.2373,54.1408,54.218,25444.0
2021-06-01 12:10:00,56.16,56.16,56.02,56.02,18983.0,54.218,54.218,54.0829,54.0829,18983.0
2021-06-01 12:20:00,56.02,56.11,56.02,56.07,24237.0,54.0829,54.1697,54.0829,54.1311,24237.0
2021-06-01 12:30:00,56.08,56.14,56.05,56.14,35138.0,54.1408,54.1987,54.1118,54.1987,35138.0
2021-06-01 12:40:00,56.14,56.14,56.07,56.12,15811.0,54.1987,54.1987,54.1311,54.1794,15811.0
2021-06-01 12:50:00,56.11,56.15,56.08,56.1,14853.0,54.1697,54.2084,54.1408,54.1601,14853.0
2021-06-01 13:00:00,56.1,56.1,55.93,55.94,25819.0,54.1601,54.1601,53.996,54.0056,25819.0
2021-06-01 13:10:00,55.93,55.95,55.91,55.91,16039.0,53.996,54.0153,53.9767,53.9767,16039.0
2021-06-01 13:20:00,55.91,55.91,55.78,55.79,25954.0,53.9767,53.9767,53.8512,53.8608,25954.0
2021-06-01 13:30:00,55.79,55.87,55.79,55.83,17705.0,53.8608,53.938,53.8608,53.8994,17705.0
2021-06-01 13:40:00,55.83,55.84,55.78,55.78,28422.0,53.8994,53.9091,53.8512,53.8512,28422.0
2021-06-01 13:50:00,55.77,55.82,55.76,55.78,16340.0,53.8415,53.8898,53.8318,53.8512,16340.0
2021-06-01 14:00:00,55.78,55.81,55.76,55.78,16447.0,53.8512,53.8801,53.8318,53.8512,16447.0
2021-06-01 14:10:00,55.79,55.82,55.77,55.81,23184.0,53.8608,53.8898,53.8415,53.8801,23184.0
2021-06-01 14:20:00,55.81,55.82,55.78,55.82,20269.0,53.8801,53.8898,53.8512,53.8898,20269.0
2021-06-01 14:30:00,55.82,55.83,55.78,55.81,28706.0,53.8898,53.8994,53.8512,53.8801,28706.0
2021-06-01 14:40:00,55.81,55.83,55.77,55.8,21158.0,53.8801,53.8994,53.8415,53.8705,21158.0
2021-06-01 14:50:00,55.8,55.86,55.77,55.86,16152.0,53.8705,53.9284,53.8415,53.9284,16152.0
2021-06-01 15:00:00,55.86,55.88,55.83,55.88,22533.0,53.9284,53.9477,53.8994,53.9477,22533.0
2021-06-01 15:10:00,55.87,55.93,55.86,55.87,33342.0,53.938,53.996,53.9284,53.938,33342.0
2021-06-01 15:20:00,55.87,55.87,55.82,55.83,25670.0,53.938,53.938,53.8898,53.8994,25670.0
2021-06-01 15:30:00,55.83,55.84,55.74,55.77,58577.0,53.8994,53.9091,53.8125,53.8415,58577.0
2021-06-01 15:40:00,55.77,55.77,55.69,55.71,57395.0,53.8415,53.8415,53.7643,53.7836,57395.0
2021-06-01 15:50:00,55.7,55.82,55.68,55.71,152865.0,53.7739,53.8898,53.7546,53.7836,152865.0
2021-06-02 09:30:00,55.73,55.82,55.45,55.46,53213.0,53.8029,53.8898,53.5326,53.5422,53213.0
2021-06-02 09:40:00,55.46,55.74,55.44,55.64,19218.0,53.5422,53.8125,53.5229,53.716,19218.0
2021-06-02 09:50:00,55.68,55.75,55.55,55.55,13632.0,53.7546,53.8222,53.6291,53.6291,13632.0
2021-06-02 10:00:00,55.54,55.64,55.44,55.55,24818.0,53.6195,53.716,53.5229,53.6291,24818.0
2021-06-02 10:10:00,55.54,55.65,55.45,55.55,33162.0,53.6195,53.7257,53.5326,53.6291,33162.0
2021-06-02 10:20:00,55.57,55.62,55.51,55.51,24405.0,53.6484,53.6967,53.5905,53.5905,24405.0
2021-06-02 10:30:00,55.52,55.54,55.41,55.45,28446.0,53.6001,53.6195,53.494,53.5326,28446.0
2021-06-02 10:40:00,55.45,55.52,55.44,55.49,30406.0,53.5326,53.6001,53.5229,53.5712,30406.0
2021-06-02 10:50:00,55.5,55.6,55.49,55.56,33898.0,53.5808,53.6774,53.5712,53.6388,33898.0
2021-06-02 11:00:00,55.56,55.61,55.53,55.53,22662.0,53.6388,53.687,53.6098,53.6098,22662.0
2021-06-02 11:10:00,55.54,55.6,55.51,55.55,19894.0,53.6195,53.6774,53.5905,53.6291,19894.0
2021-06-02 11:20:00,55.55,55.55,55.41,55.42,18563.0,53.6291,53.6291,53.494,53.5036,18563.0
2021-06-02 11:30:00,55.41,55.47,55.36,55.43,20423.0,53.494,53.5519,53.4457,53.5133,20423.0
2021-06-02 11:40:00,55.42,55.44,55.34,55.36,24758.0,53.5036,53.5229,53.4264,53.4457,24758.0
2021-06-02 11:50:00,55.36,55.36,55.14,55.18,55228.0,53.4457,53.4457,53.2333,53.2719,55228.0
2021-06-02 12:00:00,55.19,55.29,55.14,55.22,32646.0,53.2816,53.3781,53.2333,53.3105,32646.0
2021-06-02 12:10:00,55.22,55.24,55.1,55.14,22335.0,53.3105,53.3298,53.1947,53.2333,22335.0
2021-06-02 12:20:00,55.14,55.19,55.1,55.1,24760.0,53.2333,53.2816,53.1947,53.1947,24760.0
2021-06-02 12:30:00,55.11,55.21,55.08,55.16,23291.0,53.2043,53.3009,53.1754,53.2526,23291.0
2021-06-02 12:40:00,55.16,55.17,55.11,55.14,15357.0,53.2526,53.2623,53.2043,53.2333,15357.0
2021-06-02 12:50:00,55.14,55.18,55.11,55.15,16815.0,53.2333,53.2719,53.2043,53.2429,16815.0
2021-06-02 13:00:00,55.16,55.2,55.12,55.13,20779.0,53.2526,53.2912,53.214,53.2236,20779.0
2021-06-02 13:10:00,55.12,55.13,54.97,55.0,54008.0,53.214,53.2236,53.0692,53.0981,54008.0
2021-06-02 13:20:00,54.99,55.02,54.95,55.02,31765.0,53.0885,53.1174,53.0499,53.1174,31765.0
2021-06-02 13:30:00,55.0,55.07,54.98,55.04,24132.0,53.0981,53.1657,53.0788,53.1367,24132.0
2021-06-02 13:40:00,55.05,55.11,55.03,55.07,23984.0,53.1464,53.2043,53.1271,53.1657,23984.0
2021-06-02 13:50:00,55.07,55.11,55.06,55.1,19844.0,53.1657,53.2043,53.1561,53.1947,19844.0
2021-06-02 14:00:00,55.11,55.22,55.1,55.14,26169.0,53.2043,53.3105,53.1947,53.2333,26169.0
2021-06-02 14:10:00,55.13,55.18,55.11,55.16,15660.0,53.2236,53.2719,53.2043,53.2526,15660.0
2021-06-02 14:20:00,55.16,55.19,55.14,55.18,21042.0,53.2526,53.2816,53.2333,53.2719,21042.0
2021-06-02 14:30:00,55.18,55.23,55.17,55.21,16675.0,53.2719,53.3202,53.2623,53.3009,16675.0
2021-06-02 14:40:00,55.2,55.24,55.19,55.21,16480.0,53.2912,53.3298,53.2816,53.3009,16480.0
2021-06-02 14:50:00,55.21,55.24,55.17,55.2,28319.0,53.3009,53.3298,53.2623,53.2912,28319.0
2021-06-02 15:00:00,55.2,55.22,55.17,55.2,16046.0,53.2912,53.3105,53.2623,53.2912,16046.0
2021-06-02 15:10:00,55.2,55.22,55.18,55.22,66049.0,53.2912,53.3105,53.2719,53.3105,66049.0
2021-06-02 15:20:00,55.22,55.23,55.19,55.19,17150.0,53.3105,53.3202,53.2816,53.2816,17150.0
2021-06-02 15:30:00,55.19,55.19,55.06,55.1,46829.0,53.2816,53.2816,53.1561,53.1947,46829.0
2021-06-02 15:40:00,55.1,55.1,54.97,55.02,58206.0,53.1947,53.1947,53.0692,53.1174,58206.0
2021-06-02 15:50:00,55.02,55.07,54.95,55.06,158107.0,53.1174,53.1657,53.0499,53.1561,158107.0
2021-06-03 09:30:00,54.67,54.82,54.5,54.64,60188.0,52.7795,52.9244,52.6154,52.7506,60188.0
2021-06-03 09:40:00,54.67,54.9,54.63,54.75,53087.0,52.7795,53.0016,52.7409,52.8568,53087.0
2021-06-03 09:50:00,54.78,54.9,54.76,54.84,16281.0,52.8857,53.0016,52.8664,52.9437,16281.0
2021-06-03 10:00:00,54.84,55.14,54.84,55.13,31638.0,52.9437,53.2333,52.9437,53.2236,31638.0
2021-06-03 10:10:00,55.17,55.2,55.02,55.05,24742.0,53.2623,53.2912,53.1174,53.1464,24742.0
2021-06-03 10:20:00,55.07,55.07,54.98,55.05,23871.0,53.1657,53.1657,53.0788,53.1464,23871.0
2021-06-03 10:30:00,55.02,55.18,55.02,55.13,72335.0,53.1174,53.2719,53.1174,53.2236,72335.0
2021-06-03 10:40:00,55.13,55.27,55.02,55.25,50606.0,53.2236,53.3588,53.1174,53.3395,50606.0
2021-06-03 10:50:00,55.24,55.46,55.21,55.44,117221.0,53.3298,53.5422,53.3009,53.5229,117221.0
2021-06-03 11:00:00,55.43,55.53,55.34,55.49,66602.0,53.5133,53.6098,53.4264,53.5712,66602.0
2021-06-03 11:10:00,55.48,55.49,55.4,55.47,23230.0,53.5615,53.5712,53.4843,53.5519,23230.0
2021-06-03 11:20:00,55.47,55.57,55.46,55.52,24261.0,53.5519,53.6484,53.5422,53.6001,24261.0
2021-06-03 11:30:00,55.53,55.6,55.5,55.54,19896.0,53.6098,53.6774,53.5808,53.6195,19896.0
2021-06-03 11:40:00,55.55,55.62,55.54,55.56,22070.0,53.6291,53.6967,53.6195,53.6388,22070.0
2021-06-03 11:50:00,55.55,55.6,55.53,55.57,23467.0,53.6291,53.6774,53.6098,53.6484,23467.0
2021-06-03 12:00:00,55.57,55.65,55.57,55.63,21301.0,53.6484,53.7257,53.6484,53.7063,21301.0
2021-06-03 12:10:00,55.62,55.64,55.58,55.59,15950.0,53.6967,53.716,53.6581,53.6677,15950.0
2021-06-03 12:20:00,55.58,55.61,55.52,55.6,18442.0,53.6581,53.687,53.6001,53.6774,18442.0
2021-06-03 12:30:00,55.6,55.64,55.57,55.64,14249.0,53.6774,53.716,53.6484,53.716,14249.0
2021-06-03 12:40:00,55.65,55.71,55.64,55.65,15287.0,53.7257,53.7836,53.716,53.7257,15287.0
2021-06-03 12:50:00,55.65,55.65,55.6,55.64,21928.0,53.7257,53.7257,53.6774,53.716,21928.0
2021-06-03 13:00:00,55.63,55.63,55.49,55.53,30182.0,53.7063,53.7063,53.5712,53.6098,30182.0
2021-06-03 13:10:00,55.59,55.64,55.51,55.61,30677.0,53.6677,53.716,53.5905,53.687,30677.0
2021-06-03 13:20:00,55.61,55.73,55.61,55.7,21045.0,53.687,53.8029,53.687,53.7739,21045.0
2021-06-03 13:30:00,55.7,55.71,55.66,55.69,23687.0,53.7739,53.7836,53.7353,53.7643,23687.0
2021-06-03 13:40:00,55.69,55.69,55.58,55.6,28580.0,53.7643,53.7643,53.6581,53.6774,28580.0
2021-06-03 13:50:00,55.59,55.63,55.53,55.55,31971.0,53.6677,53.7063,53.6098,53.6291,31971.0
2021-06-03 14:00:00,55.55,55.55,55.48,55.49,21049.0,53.6291,53.6291,53.5615,53.5712,21049.0
2021-06-03 14:10:00,55.5,55.51,55.45,55.49,19525.0,53.5808,53.5905,53.5326,53.5712,19525.0
2021-06-03 14:20:00,55.5,55.55,55.48,55.51,25060.0,53.5808,53.6291,53.5615,53.5905,25060.0
2021-06-03 14:30:00,55.5,55.52,55.45,55.47,38665.0,53.5808,53.6001,53.5326,53.5519,38665.0
2021-06-03 14:40:00,55.47,55.54,55.45,55.53,27232.0,53.5519,53.6195,53.5326,53.6098,27232.0
2021-06-03 14:50:00,55.53,55.53,55.49,55.51,24138.0,53.6098,53.6098,53.5712,53.5905,24138.0
2021-06-03 15:00:00,55.5,55.56,55.49,55.55,29620.0,53.5808,53.6388,53.5712,53.6291,29620.0
2021-06-03 15:10:00,55.55,55.63,55.51,55.6,26633.0,53.6291,53.7063,53.5905,53.6774,26633.0
2021-06-03 15:20:00,55.6,55.63,55.57,55.62,32668.0,53.6774,53.7063,53.6484,53.6967,32668.0
2021-06-03 15:30:00,55.62,55.66,55.56,55.62,67218.0,53.6967,53.7353,53.6388,53.6967,67218.0
2021-06-03 15:40:00,55.61,55.63,55.54,55.6,106968.0,53.687,53.7063,53.6195,53.6774,106968.0
2021-06-03 15:50:00,55.61,55.67,55.54,55.6,173540.0,53.687,53.745,53.6195,53.6774,173540.0
2021-06-04 09:30:00,55.64,55.93,55.51,55.59,42292.0,53.716,53.996,53.5905,53.6677,42292.0
2021-06-04 09:40:00,55.61,55.62,55.47,55.47,10751.0,53.687,53.6967,53.5519,53.5519,10751.0
2021-06-04 09:50:00,55.46,55.62,55.34,55.59,28090.0,53.5422,53.6967,53.4264,53.6677,28090.0
2021-06-04 10:00:00,55.6,55.64,55.41,55.51,48086.0,53.6774,53.716,53.494,53.5905,48086.0
2021-06-04 10:10:00,55.5,55.5,55.35,55.36,16245.0,53.5808,53.5808,53.436,53.4457,16245.0
2021-06-04 10:20:00,55.36,55.43,55.34,55.4,12140.0,53.4457,53.5133,53.4264,53.4843,12140.0
2021-06-04 10:30:00,55.4,55.43,55.24,55.27,37310.0,53.4843,53.5133,53.3298,53.3588,37310.0
2021-06-04 10:40:00,55.28,55.36,55.27,55.34,11474.0,53.3684,53.4457,53.3588,53.4264,11474.0
2021-06-04 10:50:00,55.33,55.37,55.31,55.35,9353.0,53.4167,53.4553,53.3974,53.436,9353.0
2021-06-04 11:00:00,55.36,55.39,55.28,55.3,20262.0,53.4457,53.4746,53.3684,53.3878,20262.0
2021-06-04 11:10:00,55.31,55.31,55.18,55.19,17040.0,53.3974,53.3974,53.2719,53.2816,17040.0
2021-06-04 11:20:00,55.19,55.23,55.16,55.16,10459.0,53.2816,53.3202,53.2526,53.2526,10459.0
2021-06-04 11:30:00,55.16,55.29,55.15,55.22,72393.0,53.2526,53.3781,53.2429,53.3105,72393.0
2021-06-04 11:40:00,55.21,55.24,55.17,55.18,15006.0,53.3009,53.3298,53.2623,53.2719,15006.0
2021-06-04 11:50:00,55.19,55.2,55.14,55.15,10677.0,53.2816,53.2912,53.2333,53.2429,10677.0
2021-06-04 12:00:00,55.14,55.14,55.08,55.08,15430.0,53.2333,53.2333,53.1754,53.1754,15430.0
2021-06-04 12:10:00,55.08,55.15,55.06,55.13,12559.0,53.1754,53.2429,53.1561,53.2236,12559.0
2021-06-04 12:20:00,55.13,55.18,55.1,55.18,9024.0,53.2236,53.2719,53.1947,53.2719,9024.0
2021-06-04 12:30:00,55.18,55.24,55.15,55.22,21682.0,53.2719,53.3298,53.2429,53.3105,21682.0
2021-06-04 12:40:00,55.21,55.27,55.21,55.24,10068.0,53.3009,53.3588,53.3009,53.3298,10068.0
2021-06-04 12:50:00,55.23,55.29,55.23,55.27,11701.0,53.3202,53.3781,53.3202,53.3588,11701.0
2021-06-04 13:00:00,55.26,55.32,55.25,55.32,6023.0,53.3491,53.4071,53.3395,53.4071,6023.0
2021-06-04 13:10:00,55.32,55.33,55.27,55.31,20785.0,53.4071,53.4167,53.3588,53.3974,20785.0
2021-06-04 13:20:00,55.3,55.32,55.28,55.3,7424.0,53.3878,53.4071,53.3684,53.3878,7424.0
2021-06-04 13:30:00,55.31,55.31,55.23,55.26,17256.0,53.3974,53.3974,53.3202,53.3491,17256.0
2021-06-04 13:40:00,55.25,55.3,55.23,55.25,12011.0,53.3395,53.3878,53.3202,53.3395,12011.0
2021-06-04 13:50:00,55.25,55.26,55.23,55.23,10755.0,53.3395,53.3491,53.3202,53.3202,10755.0
2021-06-04 14:00:00,55.23,55.24,55.19,55.24,17329.0,53.3202,53.3298,53.2816,53.3298,17329.0
2021-06-04 14:10:00,55.23,55.28,55.19,55.2,13202.0,53.3202,53.3684,53.2816,53.2912,13202.0
2021-06-04 14:20:00,55.21,55.26,55.2,55.25,19637.0,53.3009,53.3491,53.2912,53.3395,19637.0
2021-06-04 14:30:00,55.25,55.26,55.23,55.26,19325.0,53.3395,53.3491,53.3202,53.3491,19325.0
2021-06-04 14:40:00,55.26,55.34,55.25,55.33,21275.0,53.3491,53.4264,53.3395,53.4167,21275.0
2021-06-04 14:50:00,55.34,55.36,55.3,55.35,13122.0,53.4264,53.4457,53.3878,53.436,13122.0
2021-06-04 15:00:00,55.35,55.45,55.34,55.43,22163.0,53.436,53.5326,53.4264,53.5133,22163.0
2021-06-04 15:10:00,55.43,55.47,55.37,55.39,22048.0,53.5133,53.5519,53.4553,53.4746,22048.0
2021-06-04 15:20:00,55.39,55.45,55.33,55.45,27026.0,53.4746,53.5326,53.4167,53.5326,27026.0
2021-06-04 15:30:00,55.44,55.47,55.41,55.46,34864.0,53.5229,53.5519,53.494,53.5422,34864.0
2021-06-04 15:40:00,55.45,55.48,55.41,55.43,37328.0,53.5326,53.5615,53.494,53.5133,37328.0
2021-06-04 15:50:00,55.43,55.45,55.37,55.41,110139.0,53.5133,53.5326,53.4553,53.494,110139.0
2021-06-07 09:30:00,55.44,55.55,55.15,55.18,83066.0,53.5229,53.6291,53.2429,53.2719,83066.0
2021-06-07 09:40:00,55.19,55.19,55.02,55.02,50893.0,53.2816,53.2816,53.1174,53.1174,50893.0
2021-06-07 09:50:00,55.01,55.03,54.8,54.87,56469.0,53.1078,53.1271,52.905,52.9726,56469.0
2021-06-07 10:00:00,54.86,54.88,54.78,54.83,55994.0,52.963,52.9823,52.8857,52.934,55994.0
2021-06-07 10:10:00,54.83,54.95,54.79,54.89,47201.0,52.934,53.0499,52.8954,52.9919,47201.0
2021-06-07 10:20:00,54.89,55.02,54.88,54.95,46751.0,52.9919,53.1174,52.9823,53.0499,46751.0
2021-06-07 10:30:00,54.95,54.96,54.8,54.83,72813.0,53.0499,53.0595,52.905,52.934,72813.0
2021-06-07 10:40:00,54.83,54.92,54.8,54.89,39290.0,52.934,53.0209,52.905,52.9919,39290.0
2021-06-07 10:50:00,54.89,54.89,54.7,54.71,52388.0,52.9919,52.9919,52.8085,52.8182,52388.0
2021-06-07 11:00:00,54.71,54.72,54.61,54.62,70585.0,52.8182,52.8278,52.7216,52.7313,70585.0
2021-06-07 11:10:00,54.62,54.69,54.55,54.64,58656.0,52.7313,52.7988,52.6637,52.7506,58656.0
2021-06-07 11:20:00,54.64,54.66,54.5,54.57,54099.0,52.7506,52.7699,52.6154,52.683,54099.0
2021-06-07 11:30:00,54.58,54.61,54.43,54.44,53017.0,52.6927,52.7216,52.5478,52.5575,53017.0
2021-06-07 11:40:00,54.44,54.55,54.43,54.54,47603.0,52.5575,52.6637,52.5478,52.654,47603.0
2021-06-07 11:50:00,54.54,54.55,54.45,54.46,46138.0,52.654,52.6637,52.5671,52.5768,46138.0
2021-06-07 12:00:00,54.45,54.59,54.44,54.55,41133.0,52.5671,52.7023,52.5575,52.6637,41133.0
2021-06-07 12:10:00,54.55,54.55,54.43,54.45,38382.0,52.6637,52.6637,52.5478,52.5671,38382.0
2021-06-07 12:20:00,54.46,54.5,54.44,54.47,40904.0,52.5768,52.6154,52.5575,52.5865,40904.0
2021-06-07 12:30:00,54.47,54.51,54.45,54.48,41251.0,52.5865,52.6251,52.5671,52.5961,41251.0
2021-06-07 12:40:00,54.48,54.48,54.38,54.45,66765.0,52.5961,52.5961,52.4996,52.5671,66765.0
2021-06-07 12:50:00,54.44,54.45,54.34,54.34,37811.0,52.5575,52.5671,52.461,52.461,37811.0
2021-06-07 13:00:00,54.34,54.42,54.34,54.37,54747.0,52.461,52.5382,52.461,52.4899,54747.0
2021-06-07 13:10:00,54.37,54.51,54.37,54.49,50550.0,52.4899,52.6251,52.4899,52.6058,50550.0
2021-06-07 13:20:00,54.5,54.51,54.37,54.41,43066.0,52.6154,52.6251,52.4899,52.5285,43066.0
2021-06-07 13:30:00,54.41,54.43,54.32,54.34,49219.0,52.5285,52.5478,52.4416,52.461,49219.0
2021-06-07 13:40:00,54.33,54.34,54.27,54.29,65255.0,52.4513,52.461,52.3934,52.4127,65255.0
2021-06-07 13:50:00,54.29,54.31,54.28,54.29,41692.0,52.4127,52.432,52.403,52.4127,41692.0
2021-06-07 14:00:00,54.28,54.32,54.2,54.21,53501.0,52.403,52.4416,52.3258,52.3354,53501.0
2021-06-07 14:10:00,54.19,54.22,54.14,54.18,58346.0,52.3161,52.3451,52.2679,52.3065,58346.0
2021-06-07 14:20:00,54.18,54.2,54.1,54.11,37622.0,52.3065,52.3258,52.2293,52.2389,37622.0
2021-06-07 14:30:00,54.11,54.14,54.05,54.13,64195.0,52.2389,52.2679,52.181,52.2582,64195.0
2021-06-07 14:40:00,54.13,54.15,54.02,54.06,51702.0,52.2582,52.2775,52.152,52.1906,51702.0
2021-06-07 14:50:00,54.06,54.07,54.01,54.04,58750.0,52.1906,52.2003,52.1424,52.1713,58750.0
2021-06-07 15:00:00,54.05,54.09,54.01,54.02,50808.0,52.181,52.2196,52.1424,52.152,50808.0
2021-06-07 15:10:00,54.02,54.04,53.96,54.03,79207.0,52.152,52.1713,52.0941,52.1617,79207.0
2021-06-07 15:20:00,54.03,54.06,53.98,54.02,62081.0,52.1617,52.1906,52.1134,52.152,62081.0
2021-06-07 15:30:00,54.02,54.02,53.92,53.98,120232.0,52.152,52.152,52.0555,52.1134,120232.0
2021-06-07 15:40:00,53.98,54.05,53.92,54.03,129165.0,52.1134,52.181,52.0555,52.1617,129165.0
2021-06-07 15:50:00,54.03,54.14,54.03,54.13,326079.0,52.1617,52.2679,52.1617,52.2582,326079.0
2021-06-08 09:30:00,54.22,54.53,54.13,54.3,125510.0,52.3451,52.6444,52.2582,52.4223,125510.0
2021-06-08 09:40:00,54.3,54.32,54.08,54.1,60892.0,52.4223,52.4416,52.2099,52.2293,60892.0
2021-06-08 09:50:00,54.11,54.23,53.96,53.97,51122.0,52.2389,52.3548,52.0941,52.1037,51122.0
2021-06-08 10:00:00,53.97,54.1,53.88,54.1,250180.0,52.1037,52.2293,52.0169,52.2293,250180.0
2021-06-08 10:10:00,54.09,54.26,54.07,54.26,68974.0,52.2196,52.3837,52.2003,52.3837,68974.0
2021-06-08 10:20:00,54.26,54.46,54.25,54.46,76031.0,52.3837,52.5768,52.3741,52.5768,76031.0
2021-06-08 10:30:00,54.46,54.66,54.42,54.55,196813.0,52.5768,52.7699,52.5382,52.6637,196813.0
2021-06-08 10:40:00,54.55,54.67,54.49,54.64,138524.0,52.6637,52.7795,52.6058,52.7506,138524.0
2021-06-08 10:50:00,54.64,54.76,54.61,54.73,125908.0,52.7506,52.8664,52.7216,52.8375,125908.0
2021-06-08 11:00:00,54.73,54.91,54.73,54.9,74374.0,52.8375,53.0112,52.8375,53.0016,74374.0
2021-06-08 11:10:00,54.9,54.9,54.66,54.66,62664.0,53.0016,53.0016,52.7699,52.7699,62664.0
2021-06-08 11:20:00,54.66,54.78,54.57,54.78,57664.0,52.7699,52.8857,52.683,52.8857,57664.0
2021-06-08 11:30:00,54.77,54.9,54.69,54.85,140852.0,52.8761,53.0016,52.7988,52.9533,140852.0
2021-06-08 11:40:00,54.85,54.93,54.8,54.9,35252.0,52.9533,53.0305,52.905,53.0016,35252.0
2021-06-08 11:50:00,54.92,54.94,54.88,54.89,40040.0,53.0209,53.0402,52.9823,52.9919,40040.0
2021-06-08 12:00:00,54.9,54.99,54.89,54.94,57975.0,53.0016,53.0885,52.9919,53.0402,57975.0
2021-06-08 12:10:00,54.94,55.02,54.93,54.97,40056.0,53.0402,53.1174,53.0305,53.0692,40056.0
2021-06-08 12:20:00,54.98,55.04,54.92,55.0,44018.0,53.0788,53.1367,53.0209,53.0981,44018.0
2021-06-08 12:30:00,54.99,55.02,54.96,55.0,60356.0,53.0885,53.1174,53.0595,53.0981,60356.0
2021-06-08 12:40:00,55.0,55.02,54.88,54.91,47758.0,53.0981,53.1174,52.9823,53.0112,47758.0
2021-06-08 12:50:00,54.91,54.99,54.9,54.91,32910.0,53.0112,53.0885,53.0016,53.0112,32910.0
2021-06-08 13:00:00,54.91,54.94,54.86,54.94,29613.0,53.0112,53.0402,52.963,53.0402,29613.0
2021-06-08 13:10:00,54.94,54.99,54.92,54.95,62241.0,53.0402,53.0885,53.0209,53.0499,62241.0
2021-06-08 13:20:00,54.95,54.99,54.93,54.94,42566.0,53.0499,53.0885,53.0305,53.0402,42566.0
2021-06-08 13:30:00,54.94,54.98,54.93,54.96,34343.0,53.0402,53.0788,53.0305,53.0595,34343.0
2021-06-08 13:40:00,54.97,55.04,54.94,54.97,64664.0,53.0692,53.1367,53.0402,53.0692,64664.0
2021-06-08 13:50:00,54.97,55.07,54.96,55.05,44855.0,53.0692,53.1657,53.0595,53.1464,44855.0
2021-06-08 14:00:00,55.05,55.09,55.01,55.09,31555.0,53.1464,53.185,53.1078,53.185,31555.0
2021-06-08 14:10:00,55.09,55.16,55.08,55.1,57242.0,53.185,53.2526,53.1754,53.1947,57242.0
2021-06-08 14:20:00,55.09,55.21,55.05,55.2,32417.0,53.185,53.3009,53.1464,53.2912,32417.0
2021-06-08 14:30:00,55.2,55.24,55.17,55.2,47553.0,53.2912,53.3298,53.2623,53.2912,47553.0
2021-06-08 14:40:00,55.2,55.24,55.13,55.23,74132.0,53.2912,53.3298,53.2236,53.3202,74132.0
2021-06-08 14:50:00,55.23,55.32,55.2,55.32,38126.0,53.3202,53.4071,53.2912,53.4071,38126.0
2021-06-08 15:00:00,55.32,55.37,55.29,55.31,62076.0,53.4071,53.4553,53.3781,53.3974,62076.0
2021-06-08 15:10:00,55.32,55.33,55.26,55.3,55892.0,53.4071,53.4167,53.3491,53.3878,55892.0
2021-06-08 15:20:00,55.3,55.32,55.24,55.3,65989.0,53.3878,53.4071,53.3298,53.3878,65989.0
2021-06-08 15:30:00,55.3,55.32,55.18,55.2,93899.0,53.3878,53.4071,53.2719,53.2912,93899.0
2021-06-08 15:40:00,55.2,55.27,55.19,55.24,112061.0,53.2912,53.3588,53.2816,53.3298,112061.0
2021-06-08 15:50:00,55.24,55.36,55.23,55.3,277851.0,53.3298,53.4457,53.3202,53.3878,277851.0
2021-06-09 09:30:00,55.27,55.39,55.11,55.35,56794.0,53.3588,53.4746,53.2043,53.436,56794.0
2021-06-09 09:40:00,55.35,55.35,55.23,55.26,33609.0,53.436,53.436,53.3202,53.3491,33609.0
2021-06-09 09:50:00,55.26,55.27,55.08,55.2,43027.0,53.3491,53.3588,53.1754,53.2912,43027.0
2021-06-09 10:00:00,55.2,55.21,55.07,55.08,40245.0,53.2912,53.3009,53.1657,53.1754,40245.0
2021-06-09 10:10:00,55.09,55.16,55.08,55.11,25609.0,53.185,53.2526,53.1754,53.2043,25609.0
2021-06-09 10:20:00,55.1,55.17,55.08,55.17,25723.0,53.1947,53.2623,53.1754,53.2623,25723.0
2021-06-09 10:30:00,55.16,55.23,55.15,55.18,23398.0,53.2526,53.3202,53.2429,53.2719,23398.0
2021-06-09 10:40:00,55.18,55.21,55.15,55.17,32071.0,53.2719,53.3009,53.2429,53.2623,32071.0
2021-06-09 10:50:00,55.16,55.21,55.16,55.2,24568.0,53.2526,53.3009,53.2526,53.2912,24568.0
2021-06-09 11:00:00,55.19,55.25,55.15,55.23,36961.0,53.2816,53.3395,53.2429,53.3202,36961.0
2021-06-09 11:10:00,55.23,55.3,55.21,55.3,31366.0,53.3202,53.3878,53.3009,53.3878,31366.0
2021-06-09 11:20:00,55.3,55.34,55.29,55.33,19245.0,53.3878,53.4264,53.3781,53.4167,19245.0
2021-06-09 11:30:00,55.33,55.33,55.24,55.28,24642.0,53.4167,53.4167,53.3298,53.3684,24642.0
2021-06-09 11:40:00,55.28,55.33,55.27,55.3,20645.0,53.3684,53.4167,53.3588,53.3878,20645.0
2021-06-09 11:50:00,55.3,55.32,55.22,55.25,28686.0,53.3878,53.4071,53.3105,53.3395,28686.0
2021-06-09 12:00:00,55.25,55.25,55.13,55.16,20594.0,53.3395,53.3395,53.2236,53.2526,20594.0
2021-06-09 12:10:00,55.16,55.2,55.09,55.2,37775.0,53.2526,53.2912,53.185,53.2912,37775.0
2021-06-09 12:20:00,55.2,55.23,55.18,55.23,25833.0,53.2912,53.3202,53.2719,53.3202,25833.0
2021-06-09 12:30:00,55.23,55.24,55.17,55.2,24584.0,53.3202,53.3298,53.2623,53.2912,24584.0
2021-06-09 12:40:00,55.2,55.2,55.09,55.11,24157.0,53.2912,53.2912,53.185,53.2043,24157.0
2021-06-09 12:50:00,55.11,55.16,55.09,55.16,16495.0,53.2043,53.2526,53.185,53.2526,16495.0
2021-06-09 13:00:00,55.16,55.36,55.08,55.31,421558.0,53.2526,53.4457,53.1754,53.3974,421558.0
2021-06-09 13:10:00,55.31,55.68,55.28,55.53,429519.0,53.3974,53.7546,53.3684,53.6098,429519.0
2021-06-09 13:20:00,55.53,55.59,55.49,55.55,85677.0,53.6098,53.6677,53.5712,53.6291,85677.0
2021-06-09 13:30:00,55.56,55.58,55.48,55.5,50594.0,53.6388,53.6581,53.5615,53.5808,50594.0
2021-06-09 13:40:00,55.51,55.51,55.4,55.41,54775.0,53.5905,53.5905,53.4843,53.494,54775.0
2021-06-09 13:50:00,55.41,55.57,55.4,55.55,53591.0,53.494,53.6484,53.4843,53.6291,53591.0
2021-06-09 14:00:00,55.57,55.59,55.48,55.48,25978.0,53.6484,53.6677,53.5615,53.5615,25978.0
2021-06-09 14:10:00,55.5,55.52,55.41,55.43,36551.0,53.5808,53.6001,53.494,53.5133,36551.0
2021-06-09 14:20:00,55.42,55.46,55.41,55.46,27048.0,53.5036,53.5422,53.494,53.5422,27048.0
2021-06-09 14:30:00,55.45,55.53,55.45,55.53,25147.0,53.5326,53.6098,53.5326,53.6098,25147.0
2021-06-09 14:40:00,55.53,55.54,55.48,55.48,45080.0,53.6098,53.6195,53.5615,53.5615,45080.0
2021-06-09 14:50:00,55.48,55.57,55.48,55.57,47537.0,53.5615,53.6484,53.5615,53.6484,47537.0
2021-06-09 15:00:00,55.57,55.57,55.42,55.45,37140.0,53.6484,53.6484,53.5036,53.5326,37140.0
2021-06-09 15:10:00,55.44,55.45,55.42,55.44,35091.0,53.5229,53.5326,53.5036,53.5229,35091.0
2021-06-09 15:20:00,55.43,55.45,55.27,55.3,56731.0,53.5133,53.5326,53.3588,53.3878,56731.0
2021-06-09 15:30:00,55.29,55.33,55.21,55.29,73253.0,53.3781,53.4167,53.3009,53.3781,73253.0
2021-06-09 15:40:00,55.29,55.33,55.25,55.33,71505.0,53.3781,53.4167,53.3395,53.4167,71505.0
2021-06-09 15:50:00,55.34,55.38,55.26,55.26,232449.0,53.4264,53.465,53.3491,53.3491,232449.0
2021-06-10 09:30:00,55.68,55.91,55.61,55.87,86027.0,53.7546,53.9767,53.687,53.938,86027.0
2021-06-10 09:40:00,55.88,55.89,55.63,55.64,42596.0,53.9477,53.9574,53.7063,53.716,42596.0
2021-06-10 09:50:00,55.66,55.73,55.62,55.72,31974.0,53.7353,53.8029,53.6967,53.7932,31974.0
2021-06-10 10:00:00,55.72,55.8,55.7,55.77,37480.0,53.7932,53.8705,53.7739,53.8415,37480.0
2021-06-10 10:10:00,55.76,55.8,55.65,55.79,43183.0,53.8318,53.8705,53.7257,53.8608,43183.0
2021-06-10 10:20:00,55.79,55.83,55.7,55.79,45716.0,53.8608,53.8994,53.7739,53.8608,45716.0
2021-06-10 10:30:00,55.78,55.81,55.63,55.65,36087.0,53.8512,53.8801,53.7063,53.7257,36087.0
2021-06-10 10:40:00,55.64,55.66,55.5,55.58,67466.0,53.716,53.7353,53.5808,53.6581,67466.0
2021-06-10 10:50:00,55.57,55.6,55.39,55.59,46429.0,53.6484,53.6774,53.4746,53.6677,46429.0
2021-06-10 11:00:00,55.59,55.73,55.57,55.7,37059.0,53.6677,53.8029,53.6484,53.7739,37059.0
2021-06-10 11:10:00,55.71,55.74,55.65,55.71,41308.0,53.7836,53.8125,53.7257,53.7836,41308.0
2021-06-10 11:20:00,55.71,55.83,55.69,55.82,42250.0,53.7836,53.8994,53.7643,53.8898,42250.0
2021-06-10 11:30:00,55.81,55.81,55.72,55.79,34116.0,53.8801,53.8801,53.7932,53.8608,34116.0
2021-06-10 11:40:00,55.78,55.83,55.71,55.79,29928.0,53.8512,53.8994,53.7836,53.8608,29928.0
2021-06-10 11:50:00,55.79,55.84,55.76,55.83,39054.0,53.8608,53.9091,53.8318,53.8994,39054.0
2021-06-10 12:00:00,55.83,55.92,55.81,55.9,47251.0,53.8994,53.9863,53.8801,53.967,47251.0
2021-06-10 12:10:00,55.89,55.92,55.82,55.83,35708.0,53.9574,53.9863,53.8898,53.8994,35708.0
2021-06-10 12:20:00,55.83,55.83,55.74,55.77,26266.0,53.8994,53.8994,53.8125,53.8415,26266.0
2021-06-10 12:30:00,55.78,55.82,55.75,55.82,16457.0,53.8512,53.8898,53.8222,53.8898,16457.0
2021-06-10 12:40:00,55.83,55.83,55.77,55.83,24523.0,53.8994,53.8994,53.8415,53.8994,24523.0
2021-06-10 12:50:00,55.84,55.96,55.81,55.93,33520.0,53.9091,54.0249,53.8801,53.996,33520.0
2021-06-10 13:00:00,55.93,55.99,55.89,55.98,35299.0,53.996,54.0539,53.9574,54.0442,35299.0
2021-06-10 13:10:00,55.98,56.03,55.97,56.01,40169.0,54.0442,54.0925,54.0346,54.0732,40169.0
2021-06-10 13:20:00,56.0,56.04,55.91,55.93,50936.0,54.0635,54.1022,53.9767,53.996,50936.0
2021-06-10 13:30:00,55.94,56.03,55.92,56.02,63708.0,54.0056,54.0925,53.9863,54.0829,63708.0
2021-06-10 13:40:00,56.02,56.03,55.98,56.0,29284.0,54.0829,54.0925,54.0442,54.0635,29284.0
2021-06-10 13:50:00,56.0,56.03,55.99,56.02,24616.0,54.0635,54.0925,54.0539,54.0829,24616.0
2021-06-10 14:00:00,56.02,56.09,56.01,56.05,29164.0,54.0829,54.1504,54.0732,54.1118,29164.0
2021-06-10 14:10:00,56.06,56.11,56.01,56.04,52689.0,54.1215,54.1697,54.0732,54.1022,52689.0
2021-06-10 14:20:00,56.04,56.14,56.0,56.07,77203.0,54.1022,54.1987,54.0635,54.1311,77203.0
2021-06-10 14:30:00,56.07,56.28,56.07,56.27,83500.0,54.1311,54.3339,54.1311,54.3242,83500.0
2021-06-10 14:40:00,56.27,56.31,56.2,56.21,69393.0,54.3242,54.3628,54.2566,54.2663,69393.0
2021-06-10 14:50:00,56.21,56.31,56.2,56.27,34958.0,54.2663,54.3628,54.2566,54.3242,34958.0
2021-06-10 15:00:00,56.28,56.3,56.21,56.28,45231.0,54.3339,54.3532,54.2663,54.3339,45231.0
2021-06-10 15:10:00,56.28,56.36,56.27,56.31,92055.0,54.3339,54.4111,54.3242,54.3628,92055.0
2021-06-10 15:20:00,56.32,56.33,56.25,56.26,83401.0,54.3725,54.3821,54.3049,54.3146,83401.0
2021-06-10 15:30:00,56.26,56.31,56.2,56.23,90872.0,54.3146,54.3628,54.2566,54.2856,90872.0
2021-06-10 15:40:00,56.22,56.27,56.11,56.12,136554.0,54.2759,54.3242,54.1697,54.1794,136554.0
2021-06-10 15:50:00,56.11,56.17,56.01,56.02,317961.0,54.1697,54.2277,54.0732,54.0829,317961.0
2021-06-11 09:30:00,56.33,56.43,56.11,56.14,55107.0,54.3821,54.4787,54.1697,54.1987,55107.0
2021-06-11 09:40:00,56.15,56.15,56.0,56.0,36524.0,54.2084,54.2084,54.0635,54.0635,36524.0
2021-06-11 09:50:00,56.02,56.23,56.02,56.13,121961.0,54.0829,54.2856,54.0829,54.1891,121961.0
2021-06-11 10:00:00,56.14,56.21,56.05,56.07,32817.0,54.1987,54.2663,54.1118,54.1311,32817.0
2021-06-11 10:10:00,56.08,56.1,56.03,56.1,24982.0,54.1408,54.1601,54.0925,54.1601,24982.0
2021-06-11 10:20:00,56.09,56.09,55.96,55.97,31846.0,54.1504,54.1504,54.0249,54.0346,31846.0
2021-06-11 10:30:00,55.97,56.01,55.89,55.89,36987.0,54.0346,54.0732,53.9574,53.9574,36987.0
2021-06-11 10:40:00,55.9,55.95,55.85,55.91,38273.0,53.967,54.0153,53.9187,53.9767,38273.0
2021-06-11 10:50:00,55.92,56.01,55.91,55.98,27119.0,53.9863,54.0732,53.9767,54.0442,27119.0
2021-06-11 11:00:00,55.98,55.98,55.82,55.93,59243.0,54.0442,54.0442,53.8898,53.996,59243.0
2021-06-11 11:10:00,55.94,56.08,55.93,56.06,37959.0,54.0056,54.1408,53.996,54.1215,37959.0
2021-06-11 11:20:00,56.06,56.13,56.05,56.08,35549.0,54.1215,54.1891,54.1118,54.1408,35549.0
2021-06-11 11:30:00,56.09,56.21,56.08,56.13,36601.0,54.1504,54.2663,54.1408,54.1891,36601.0
2021-06-11 11:40:00,56.11,56.22,56.11,56.16,27170.0,54.1697,54.2759,54.1697,54.218,27170.0
2021-06-11 11:50:00,56.15,56.2,56.15,56.16,27847.0,54.2084,54.2566,54.2084,54.218,27847.0
2021-06-11 12:00:00,56.17,56.21,56.11,56.11,24889.0,54.2277,54.2663,54.1697,54.1697,24889.0
2021-06-11 12:10:00,56.12,56.2,56.09,56.11,29026.0,54.1794,54.2566,54.1504,54.1697,29026.0
2021-06-11 12:20:00,56.11,56.13,56.04,56.08,27382.0,54.1697,54.1891,54.1022,54.1408,27382.0
2021-06-11 12:30:00,56.08,56.1,56.03,56.04,18749.0,54.1408,54.1601,54.0925,54.1022,18749.0
2021-06-11 12:40:00,56.05,56.05,55.99,56.02,26656.0,54.1118,54.1118,54.0539,54.0829,26656.0
2021-06-11 12:50:00,56.03,56.06,56.01,56.06,21705.0,54.0925,54.1215,54.0732,54.1215,21705.0
2021-06-11 13:00:00,56.06,56.07,56.03,56.06,20979.0,54.1215,54.1311,54.0925,54.1215,20979.0
2021-06-11 13:10:00,56.07,56.19,56.06,56.13,59564.0,54.1311,54.247,54.1215,54.1891,59564.0
2021-06-11 13:20:00,56.12,56.16,56.02,56.03,43019.0,54.1794,54.218,54.0829,54.0925,43019.0
2021-06-11 13:30:00,56.02,56.12,56.01,56.07,51506.0,54.0829,54.1794,54.0732,54.1311,51506.0
2021-06-11 13:40:00,56.08,56.12,56.06,56.09,30550.0,54.1408,54.1794,54.1215,54.1504,30550.0
2021-06-11 13:50:00,56.09,56.09,56.01,56.04,37568.0,54.1504,54.1504,54.0732,54.1022,37568.0
2021-06-11 14:00:00,56.03,56.05,55.98,56.03,34504.0,54.0925,54.1118,54.0442,54.0925,34504.0
2021-06-11 14:10:00,56.03,56.04,55.96,56.0,38134.0,54.0925,54.1022,54.0249,54.0635,38134.0
2021-06-11 14:20:00,56.0,56.08,55.99,56.08,31638.0,54.0635,54.1408,54.0539,54.1408,31638.0
2021-06-11 14:30:00,56.08,56.18,56.07,56.14,57267.0,54.1408,54.2373,54.1311,54.1987,57267.0
2021-06-11 14:40:00,56.13,56.23,56.12,56.22,51109.0,54.1891,54.2856,54.1794,54.2759,51109.0
2021-06-11 14:50:00,56.22,56.33,56.15,56.31,93183.0,54.2759,54.3821,54.2084,54.3628,93183.0
2021-06-11 15:00:00,56.3,56.35,56.27,56.34,64990.0,54.3532,54.4014,54.3242,54.3918,64990.0
2021-06-11 15:10:00,56.34,56.4,56.3,56.38,59478.0,54.3918,54.4497,54.3532,54.4304,59478.0
2021-06-11 15:20:00,56.38,56.46,56.33,56.43,76413.0,54.4304,54.5076,54.3821,54.4787,76413.0
2021-06-11 15:30:00,56.43,56.49,56.38,56.4,121007.0,54.4787,54.5366,54.4304,54.4497,121007.0
2021-06-11 15:40:00,56.4,56.41,56.3,56.32,147226.0,54.4497,54.4594,54.3532,54.3725,147226.0
2021-06-11 15:50:00,56.31,56.51,56.3,56.51,237013.0,54.3628,54.5559,54.3532,54.5559,237013.0
2021-06-14 09:30:00,56.56,56.7,56.28,56.37,58476.0,54.6042,54.7393,54.3339,54.4208,58476.0
2021-06-14 09:40:00,56.35,56.4,56.23,56.23,61425.0,54.4014,54.4497,54.2856,54.2856,61425.0
2021-06-14 09:50:00,56.22,56.26,56.09,56.19,54455.0,54.2759,54.3146,54.1504,54.247,54455.0
2021-06-14 10:00:00,56.2,56.32,56.12,56.31,52086.0,54.2566,54.3725,54.1794,54.3628,52086.0
2021-06-14 10:10:00,56.3,56.32,56.24,56.26,35123.0,54.3532,54.3725,54.2953,54.3146,35123.0
2021-06-14 10:20:00,56.26,56.45,56.25,56.35,61827.0,54.3146,54.498,54.3049,54.4014,61827.0
2021-06-14 10:30:00,56.35,56.38,56.1,56.13,59063.0,54.4014,54.4304,54.1601,54.1891,59063.0
2021-06-14 10:40:00,56.14,56.14,55.93,55.97,61580.0,54.1987,54.1987,53.996,54.0346,61580.0
2021-06-14 10:50:00,55.97,55.98,55.85,55.88,51863.0,54.0346,54.0442,53.9187,53.9477,51863.0
2021-06-14 11:00:00,55.88,56.05,55.87,55.97,53220.0,53.9477,54.1118,53.938,54.0346,53220.0
2021-06-14 11:10:00,55.96,55.96,55.71,55.87,50380.0,54.0249,54.0249,53.7836,53.938,50380.0
2021-06-14 11:20:00,55.86,55.9,55.78,55.87,55987.0,53.9284,53.967,53.8512,53.938,55987.0
2021-06-14 11:30:00,55.87,55.92,55.84,55.86,36181.0,53.938,53.9863,53.9091,53.9284,36181.0
2021-06-14 11:40:00,55.85,55.94,55.82,55.9,35950.0,53.9187,54.0056,53.8898,53.967,35950.0
2021-06-14 11:50:00,55.91,55.97,55.88,55.96,25020.0,53.9767,54.0346,53.9477,54.0249,25020.0
2021-06-14 12:00:00,55.96,56.01,55.93,55.97,26998.0,54.0249,54.0732,53.996,54.0346,26998.0
2021-06-14 12:10:00,55.97,56.0,55.93,55.98,19753.0,54.0346,54.0635,53.996,54.0442,19753.0
2021-06-14 12:20:00,55.98,55.98,55.89,55.94,22942.0,54.0442,54.0442,53.9574,54.0056,22942.0
2021-06-14 12:30:00,55.94,55.95,55.79,55.8,29053.0,54.0056,54.0153,53.8608,53.8705,29053.0
2021-06-14 12:40:00,55.81,55.82,55.72,55.74,14213.0,53.8801,53.8898,53.7932,53.8125,14213.0
2021-06-14 12:50:00,55.75,55.75,55.67,55.69,18210.0,53.8222,53.8222,53.745,53.7643,18210.0
2021-06-14 13:00:00,55.69,55.72,55.65,55.69,17948.0,53.7643,53.7932,53.7257,53.7643,17948.0
2021-06-14 13:10:00,55.7,55.71,55.64,55.65,20819.0,53.7739,53.7836,53.716,53.7257,20819.0
2021-06-14 13:20:00,55.64,55.72,55.64,55.72,22221.0,53.716,53.7932,53.716,53.7932,22221.0
2021-06-14 13:30:00,55.72,55.77,55.67,55.68,29712.0,53.7932,53.8415,53.745,53.7546,29712.0
2021-06-14 13:40:00,55.67,55.75,55.66,55.75,22460.0,53.745,53.8222,53.7353,53.8222,22460.0
2021-06-14 13:50:00,55.74,55.77,55.71,55.74,18943.0,53.8125,53.8415,53.7836,53.8125,18943.0
2021-06-14 14:00:00,55.74,55.74,55.66,55.67,24721.0,53.8125,53.8125,53.7353,53.745,24721.0
2021-06-14 14:10:00,55.68,55.68,55.63,55.65,29861.0,53.7546,53.7546,53.7063,53.7257,29861.0
2021-06-14 14:20:00,55.65,55.68,55.59,55.6,31678.0,53.7257,53.7546,53.6677,53.6774,31678.0
2021-06-14 14:30:00,55.6,55.63,55.52,55.52,45103.0,53.6774,53.7063,53.6001,53.6001,45103.0
2021-06-14 14:40:00,55.52,55.55,55.47,55.49,37299.0,53.6001,53.6291,53.5519,53.5712,37299.0
2021-06-14 14:50:00,55.49,55.51,55.4,55.44,64265.0,53.5712,53.5905,53.4843,53.5229,64265.0
2021-06-14 15:00:00,55.44,55.46,55.33,55.35,59126.0,53.5229,53.5422,53.4167,53.436,59126.0
2021-06-14 15:10:00,55.34,55.44,55.3,55.42,82072.0,53.4264,53.5229,53.3878,53.5036,82072.0
2021-06-14 15:20:00,55.41,55.42,55.34,55.38,63308.0,53.494,53.5036,53.4264,53.465,63308.0
2021-06-14 15:30:00,55.38,55.46,55.37,55.46,95398.0,53.465,53.5422,53.4553,53.5422,95398.0
2021-06-14 15:40:00,55.46,55.46,55.3,55.33,123509.0,53.5422,53.5422,53.3878,53.4167,123509.0
2021-06-14 15:50:00,55.33,55.34,55.27,55.29,291798.0,53.4167,53.4264,53.3588,53.3781,291798.0
2021-06-15 09:30:00,55.3,55.43,55.12,55.2,69287.0,53.3878,53.5133,53.214,53.2912,69287.0
2021-06-15 09:40:00,55.21,55.22,54.83,54.86,49404.0,53.3009,53.3105,52.934,52.963,49404.0
2021-06-15 09:50:00,54.86,55.05,54.86,55.0,33421.0,52.963,53.1464,52.963,53.0981,33421.0
2021-06-15 10:00:00,55.0,55.1,54.91,54.95,36522.0,53.0981,53.1947,53.0112,53.0499,36522.0
2021-06-15 10:10:00,54.94,55.07,54.92,55.01,26172.0,53.0402,53.1657,53.0209,53.1078,26172.0
2021-06-15 10:20:00,55.02,55.03,54.92,54.94,39600.0,53.1174,53.1271,53.0209,53.0402,39600.0
2021-06-15 10:30:00,54.94,55.05,54.93,55.05,23050.0,53.0402,53.1464,53.0305,53.1464,23050.0
2021-06-15 10:40:00,55.05,55.05,54.93,54.95,25525.0,53.1464,53.1464,53.0305,53.0499,25525.0
2021-06-15 10:50:00,54.95,54.96,54.83,54.84,32825.0,53.0499,53.0595,52.934,52.9437,32825.0
2021-06-15 11:00:00,54.83,54.88,54.83,54.87,28304.0,52.934,52.9823,52.934,52.9726,28304.0
2021-06-15 11:10:00,54.87,54.89,54.84,54.86,35691.0,52.9726,52.9919,52.9437,52.963,35691.0
2021-06-15 11:20:00,54.86,54.9,54.81,54.85,28365.0,52.963,53.0016,52.9147,52.9533,28365.0
2021-06-15 11:30:00,54.84,54.84,54.67,54.71,29421.0,52.9437,52.9437,52.7795,52.8182,29421.0
2021-06-15 11:40:00,54.71,54.84,54.69,54.84,26164.0,52.8182,52.9437,52.7988,52.9437,26164.0
2021-06-15 11:50:00,54.83,54.85,54.78,54.81,24721.0,52.934,52.9533,52.8857,52.9147,24721.0
2021-06-15 12:00:00,54.82,54.86,54.8,54.82,23668.0,52.9244,52.963,52.905,52.9244,23668.0
2021-06-15 12:10:00,54.83,54.88,54.82,54.88,22829.0,52.934,52.9823,52.9244,52.9823,22829.0
2021-06-15 12:20:00,54.89,54.99,54.86,54.98,14711.0,52.9919,53.0885,52.963,53.0788,14711.0
2021-06-15 12:30:00,54.98,55.17,54.97,55.16,53496.0,53.0788,53.2623,53.0692,53.2526,53496.0
2021-06-15 12:40:00,55.15,55.26,55.14,55.25,25836.0,53.2429,53.3491,53.2333,53.3395,25836.0
2021-06-15 12:50:00,55.25,55.38,55.23,55.37,26002.0,53.3395,53.465,53.3202,53.4553,26002.0
2021-06-15 13:00:00,55.38,55.44,55.36,55.41,23769.0,53.465,53.5229,53.4457,53.494,23769.0
2021-06-15 13:10:00,55.41,55.43,55.37,55.43,20131.0,53.494,53.5133,53.4553,53.5133,20131.0
2021-06-15 13:20:00,55.43,55.47,55.36,55.41,24226.0,53.5133,53.5519,53.4457,53.494,24226.0
2021-06-15 13:30:00,55.41,55.48,55.4,55.44,24499.0,53.494,53.5615,53.4843,53.5229,24499.0
2021-06-15 13:40:00,55.44,55.51,55.44,55.5,22340.0,53.5229,53.5905,53.5229,53.5808,22340.0
2021-06-15 13:50:00,55.49,55.65,55.49,55.65,35614.0,53.5712,53.7257,53.5712,53.7257,35614.0
2021-06-15 14:00:00,55.66,55.76,55.65,55.71,32311.0,53.7353,53.8318,53.7257,53.7836,32311.0
2021-06-15 14:10:00,55.71,55.71,55.64,55.64,35238.0,53.7836,53.7836,53.716,53.716,35238.0
2021-06-15 14:20:00,55.65,55.7,55.63,55.65,21694.0,53.7257,53.7739,53.7063,53.7257,21694.0
2021-06-15 14:30:00,55.65,55.7,55.65,55.66,23801.0,53.7257,53.7739,53.7257,53.7353,23801.0
2021-06-15 14:40:00,55.67,55.74,55.65,55.71,23681.0,53.745,53.8125,53.7257,53.7836,23681.0
2021-06-15 14:50:00,55.71,55.81,55.7,55.81,33374.0,53.7836,53.8801,53.7739,53.8801,33374.0
2021-06-15 15:00:00,55.8,55.8,55.7,55.71,23997.0,53.8705,53.8705,53.7739,53.7836,23997.0
2021-06-15 15:10:00,55.72,55.75,55.65,55.66,26289.0,53.7932,53.8222,53.7257,53.7353,26289.0
2021-06-15 15:20:00,55.66,55.68,55.62,55.66,34835.0,53.7353,53.7546,53.6967,53.7353,34835.0
2021-06-15 15:30:00,55.66,55.68,55.58,55.62,58176.0,53.7353,53.7546,53.6581,53.6967,58176.0
2021-06-15 15:40:00,55.62,55.77,55.61,55.77,73996.0,53.6967,53.8415,53.687,53.8415,73996.0
2021-06-15 15:50:00,55.76,55.77,55.63,55.71,218961.0,53.8318,53.8415,53.7063,53.7836,218961.0
2021-06-16 09:30:00,56.06,56.15,55.82,55.9,64159.0,54.1215,54.2084,53.8898,53.967,64159.0
2021-06-16 09:40:00,55.88,55.97,55.75,55.76,39315.0,53.9477,54.0346,53.8222,53.8318,39315.0
2021-06-16 09:50:00,55.76,56.01,55.74,55.92,46208.0,53.8318,54.0732,53.8125,53.9863,46208.0
2021-06-16 10:00:00,55.95,56.16,55.89,56.04,88095.0,54.0153,54.218,53.9574,54.1022,88095.0
2021-06-16 10:10:00,56.04,56.15,56.04,56.08,35049.0,54.1022,54.2084,54.1022,54.1408,35049.0
2021-06-16 10:20:00,56.08,56.21,56.08,56.2,52278.0,54.1408,54.2663,54.1408,54.2566,52278.0
2021-06-16 10:30:00,56.2,56.29,56.15,56.28,37594.0,54.2566,54.3435,54.2084,54.3339,37594.0
2021-06-16 10:40:00,56.27,56.31,56.24,56.28,39279.0,54.3242,54.3628,54.2953,54.3339,39279.0
2021-06-16 10:50:00,56.27,56.29,56.17,56.19,28208.0,54.3242,54.3435,54.2277,54.247,28208.0
2021-06-16 11:00:00,56.18,56.29,56.16,56.21,41930.0,54.2373,54.3435,54.218,54.2663,41930.0
2021-06-16 11:10:00,56.22,56.32,56.21,56.29,33455.0,54.2759,54.3725,54.2663,54.3435,33455.0
2021-06-16 11:20:00,56.28,56.38,56.27,56.38,41218.0,54.3339,54.4304,54.3242,54.4304,41218.0
2021-06-16 11:30:00,56.38,56.46,56.33,56.42,36092.0,54.4304,54.5076,54.3821,54.469,36092.0
2021-06-16 11:40:00,56.42,56.52,56.41,56.44,63791.0,54.469,54.5656,54.4594,54.4883,63791.0
2021-06-16 11:50:00,56.45,56.58,56.44,56.53,83181.0,54.498,54.6235,54.4883,54.5752,83181.0
2021-06-16 12:00:00,56.53,56.68,56.52,56.64,48807.0,54.5752,54.72,54.5656,54.6814,48807.0
2021-06-16 12:10:00,56.64,56.66,56.55,56.59,43324.0,54.6814,54.7007,54.5945,54.6331,43324.0
2021-06-16 12:20:00,56.6,56.64,56.5,56.53,50218.0,54.6428,54.6814,54.5463,54.5752,50218.0
2021-06-16 12:30:00,56.53,56.54,56.41,56.42,30501.0,54.5752,54.5849,54.4594,54.469,30501.0
2021-06-16 12:40:00,56.42,56.47,56.39,56.43,21579.0,54.469,54.5173,54.4401,54.4787,21579.0
2021-06-16 12:50:00,56.42,56.44,56.29,56.33,34117.0,54.469,54.4883,54.3435,54.3821,34117.0
2021-06-16 13:00:00,56.32,56.38,56.31,56.31,23236.0,54.3725,54.4304,54.3628,54.3628,23236.0
2021-06-16 13:10:00,56.33,56.43,56.32,56.37,18941.0,54.3821,54.4787,54.3725,54.4208,18941.0
2021-06-16 13:20:00,56.36,56.37,56.29,56.32,31865.0,54.4111,54.4208,54.3435,54.3725,31865.0
2021-06-16 13:30:00,56.31,56.34,56.28,56.34,26811.0,54.3628,54.3918,54.3339,54.3918,26811.0
2021-06-16 13:40:00,56.34,56.34,56.27,56.28,24129.0,54.3918,54.3918,54.3242,54.3339,24129.0
2021-06-16 13:50:00,56.28,56.28,56.1,56.17,84596.0,54.3339,54.3339,54.1601,54.2277,84596.0
2021-06-16 14:00:00,56.13,56.57,55.9,56.47,79821.0,54.1891,54.6138,53.967,54.5173,79821.0
2021-06-16 14:10:00,56.47,56.58,56.31,56.41,65946.0,54.5173,54.6235,54.3628,54.4594,65946.0
2021-06-16 14:20:00,56.41,56.59,56.41,56.56,59799.0,54.4594,54.6331,54.4594,54.6042,59799.0
2021-06-16 14:30:00,56.56,56.63,56.44,56.58,76117.0,54.6042,54.6718,54.4883,54.6235,76117.0
2021-06-16 14:40:00,56.57,56.58,56.4,56.43,50403.0,54.6138,54.6235,54.4497,54.4787,50403.0
2021-06-16 14:50:00,56.41,56.64,56.36,56.61,53492.0,54.4594,54.6814,54.4111,54.6525,53492.0
2021-06-16 15:00:00,56.6,56.74,56.52,56.71,87695.0,54.6428,54.778,54.5656,54.749,87695.0
2021-06-16 15:10:00,56.71,56.9,56.7,56.88,78551.0,54.749,54.9324,54.7393,54.9131,78551.0
2021-06-16 15:20:00,56.9,56.9,56.69,56.72,74747.0,54.9324,54.9324,54.7297,54.7587,74747.0
2021-06-16 15:30:00,56.72,56.83,56.65,56.83,106670.0,54.7587,54.8648,54.6911,54.8648,106670.0
2021-06-16 15:40:00,56.83,56.92,56.79,56.86,127924.0,54.8648,54.9517,54.8262,54.8938,127924.0
2021-06-16 15:50:00,56.87,57.04,56.8,57.03,390381.0,54.9035,55.0676,54.8359,55.0579,390381.0
2021-06-17 09:30:00,57.16,57.62,57.09,57.56,108142.0,55.1834,55.6275,55.1159,55.5696,108142.0
2021-06-17 09:40:00,57.57,57.78,57.52,57.74,101837.0,55.5793,55.782,55.531,55.7434,101837.0
2021-06-17 09:50:00,57.74,57.82,57.65,57.72,94020.0,55.7434,55.8206,55.6565,55.7241,94020.0
2021-06-17 10:00:00,57.72,57.72,57.03,57.06,60911.0,55.7241,55.7241,55.0579,55.0869,60911.0
2021-06-17 10:10:00,57.05,57.17,56.99,57.17,64258.0,55.0772,55.1931,55.0193,55.1931,64258.0
2021-06-17 10:20:00,57.22,57.26,57.07,57.21,42105.0,55.2414,55.28,55.0965,55.2317,42105.0
2021-06-17 10:30:00,57.22,57.25,57.08,57.15,41055.0,55.2414,55.2703,55.1062,55.1738,41055.0
2021-06-17 10:40:00,57.16,57.38,57.16,57.26,41778.0,55.1834,55.3958,55.1834,55.28,41778.0
2021-06-17 10:50:00,57.26,57.3,57.19,57.2,38389.0,55.28,55.3186,55.2124,55.2221,38389.0
2021-06-17 11:00:00,57.21,57.22,56.9,56.92,37360.0,55.2317,55.2414,54.9324,54.9517,37360.0
2021-06-17 11:10:00,56.88,56.91,56.74,56.84,42405.0,54.9131,54.9421,54.778,54.8745,42405.0
2021-06-17 11:20:00,56.83,56.83,56.64,56.77,43341.0,54.8648,54.8648,54.6814,54.8069,43341.0
2021-06-17 11:30:00,56.76,56.91,56.74,56.9,69850.0,54.7973,54.9421,54.778,54.9324,69850.0
2021-06-17 11:40:00,56.89,56.9,56.76,56.85,48492.0,54.9228,54.9324,54.7973,54.8842,48492.0
2021-06-17 11:50:00,56.86,56.86,56.42,56.45,48199.0,54.8938,54.8938,54.469,54.498,48199.0
2021-06-17 12:00:00,56.45,56.51,56.36,56.42,40034.0,54.498,54.5559,54.4111,54.469,40034.0
2021-06-17 12:10:00,56.42,56.5,56.06,56.15,52596.0,54.469,54.5463,54.1215,54.2084,52596.0
2021-06-17 12:20:00,56.15,56.24,56.11,56.23,64598.0,54.2084,54.2953,54.1697,54.2856,64598.0
2021-06-17 12:30:00,56.2,56.33,56.14,56.21,49687.0,54.2566,54.3821,54.1987,54.2663,49687.0
2021-06-17 12:40:00,56.21,56.27,56.13,56.25,38688.0,54.2663,54.3242,54.1891,54.3049,38688.0
2021-06-17 12:50:00,56.26,56.42,56.2,56.37,47464.0,54.3146,54.469,54.2566,54.4208,47464.0
2021-06-17 13:00:00,56.36,56.54,56.35,56.52,41694.0,54.4111,54.5849,54.4014,54.5656,41694.0
2021-06-17 13:10:00,56.5,56.56,56.45,56.53,37986.0,54.5463,54.6042,54.498,54.5752,37986.0
2021-06-17 13:20:00,56.53,56.61,56.49,56.57,46415.0,54.5752,54.6525,54.5366,54.6138,46415.0
2021-06-17 13:30:00,56.58,56.68,56.51,56.63,31202.0,54.6235,54.72,54.5559,54.6718,31202.0
2021-06-17 13:40:00,56.62,56.69,56.57,56.65,30198.0,54.6621,54.7297,54.6138,54.6911,30198.0
2021-06-17 13:50:00,56.64,56.66,56.53,56.6,31608.0,54.6814,54.7007,54.5752,54.6428,31608.0
2021-06-17 14:00:00,56.6,56.66,56.5,56.5,30419.0,54.6428,54.7007,54.5463,54.5463,30419.0
2021-06-17 14:10:00,56.5,56.56,56.46,56.5,27163.0,54.5463,54.6042,54.5076,54.5463,27163.0
2021-06-17 14:20:00,56.5,56.62,56.48,56.57,31152.0,54.5463,54.6621,54.527,54.6138,31152.0
2021-06-17 14:30:00,56.57,56.57,56.47,56.47,32640.0,54.6138,54.6138,54.5173,54.5173,32640.0
2021-06-17 14:40:00,56.47,56.57,56.45,56.46,33588.0,54.5173,54.6138,54.498,54.5076,33588.0
2021-06-17 14:50:00,56.46,56.61,56.42,56.56,28951.0,54.5076,54.6525,54.469,54.6042,28951.0
2021-06-17 15:00:00,56.55,56.66,56.5,56.65,32590.0,54.5945,54.7007,54.5463,54.6911,32590.0
2021-06-17 15:10:00,56.64,56.74,56.63,56.74,45521.0,54.6814,54.778,54.6718,54.778,45521.0
2021-06-17 15:20:00,56.73,56.83,56.66,56.83,43742.0,54.7683,54.8648,54.7007,54.8648,43742.0
2021-06-17 15:30:00,56.83,56.97,56.79,56.97,92825.0,54.8648,55.0,54.8262,55.0,92825.0
2021-06-17 15:40:00,56.98,57.05,56.92,57.02,123614.0,55.0097,55.0772,54.9517,55.0483,123614.0
2021-06-17 15:50:00,57.02,57.16,56.93,57.14,422174.0,55.0483,55.1834,54.9614,55.1641,422174.0
2021-06-18 09:30:00,56.44,56.48,56.06,56.28,117195.0,54.4883,54.527,54.1215,54.3339,117195.0
2021-06-18 09:40:00,56.29,56.39,56.18,56.18,57147.0,54.3435,54.4401,54.2373,54.2373,57147.0
2021-06-18 09:50:00,56.2,56.26,55.97,56.03,56897.0,54.2566,54.3146,54.0346,54.0925,56897.0
2021-06-18 10:00:00,56.03,56.08,55.78,55.9,50030.0,54.0925,54.1408,53.8512,53.967,50030.0
2021-06-18 10:10:00,55.89,55.91,55.66,55.73,32299.0,53.9574,53.9767,53.7353,53.8029,32299.0
2021-06-18 10:20:00,55.74,55.87,55.74,55.81,43788.0,53.8125,53.938,53.8125,53.8801,43788.0
2021-06-18 10:30:00,55.81,55.9,55.71,55.87,44128.0,53.8801,53.967,53.7836,53.938,44128.0
2021-06-18 10:40:00,55.87,55.87,55.7,55.8,43878.0,53.938,53.938,53.7739,53.8705,43878.0
2021-06-18 10:50:00,55.81,55.89,55.72,55.84,43775.0,53.8801,53.9574,53.7932,53.9091,43775.0
2021-06-18 11:00:00,55.83,55.84,55.73,55.77,34401.0,53.8994,53.9091,53.8029,53.8415,34401.0
2021-06-18 11:10:00,55.77,55.97,55.77,55.96,33658.0,53.8415,54.0346,53.8415,54.0249,33658.0
2021-06-18 11:20:00,55.96,56.1,55.95,56.1,41111.0,54.0249,54.1601,54.0153,54.1601,41111.0
2021-06-18 11:30:00,56.1,56.23,56.09,56.23,53473.0,54.1601,54.2856,54.1504,54.2856,53473.0
2021-06-18 11:40:00,56.24,56.32,56.21,56.32,25102.0,54.2953,54.3725,54.2663,54.3725,25102.0
2021-06-18 11:50:00,56.33,56.41,56.27,56.38,42714.0,54.3821,54.4594,54.3242,54.4304,42714.0
2021-06-18 12:00:00,56.4,56.44,56.28,56.4,27811.0,54.4497,54.4883,54.3339,54.4497,27811.0
2021-06-18 12:10:00,56.4,56.42,56.33,56.4,29908.0,54.4497,54.469,54.3821,54.4497,29908.0
2021-06-18 12:20:00,56.39,56.48,56.35,56.42,30701.0,54.4401,54.527,54.4014,54.469,30701.0
2021-06-18 12:30:00,56.42,56.48,56.35,56.37,38902.0,54.469,54.527,54.4014,54.4208,38902.0
2021-06-18 12:40:00,56.38,56.4,56.24,56.3,25267.0,54.4304,54.4497,54.2953,54.3532,25267.0
2021-06-18 12:50:00,56.32,56.34,56.25,56.28,33334.0,54.3725,54.3918,54.3049,54.3339,33334.0
2021-06-18 13:00:00,56.29,56.34,56.25,56.33,28455.0,54.3435,54.3918,54.3049,54.3821,28455.0
2021-06-18 13:10:00,56.33,56.46,56.32,56.45,49982.0,54.3821,54.5076,54.3725,54.498,49982.0
2021-06-18 13:20:00,56.45,56.46,56.34,56.43,40311.0,54.498,54.5076,54.3918,54.4787,40311.0
2021-06-18 13:30:00,56.43,56.48,56.34,56.34,30085.0,54.4787,54.527,54.3918,54.3918,30085.0
2021-06-18 13:40:00,56.34,56.44,56.33,56.42,34904.0,54.3918,54.4883,54.3821,54.469,34904.0
2021-06-18 13:50:00,56.42,56.48,56.37,56.48,25985.0,54.469,54.527,54.4208,54.527,25985.0
2021-06-18 14:00:00,56.48,56.53,56.42,56.42,29537.0,54.527,54.5752,54.469,54.469,29537.0
2021-06-18 14:10:00,56.41,56.46,56.38,56.45,26861.0,54.4594,54.5076,54.4304,54.498,26861.0
2021-06-18 14:20:00,56.46,56.5,56.4,56.49,42355.0,54.5076,54.5463,54.4497,54.5366,42355.0
2021-06-18 14:30:00,56.48,56.49,56.39,56.42,49310.0,54.527,54.5366,54.4401,54.469,49310.0
2021-06-18 14:40:00,56.43,56.46,56.36,56.36,46618.0,54.4787,54.5076,54.4111,54.4111,46618.0
2021-06-18 14:50:00,56.37,56.42,56.24,56.26,58402.0,54.4208,54.469,54.2953,54.3146,58402.0
2021-06-18 15:00:00,56.26,56.33,56.19,56.28,103557.0,54.3146,54.3821,54.247,54.3339,103557.0
2021-06-18 15:10:00,56.27,56.42,56.27,56.39,53538.0,54.3242,54.469,54.3242,54.4401,53538.0
2021-06-18 15:20:00,56.4,56.47,56.32,56.4,66085.0,54.4497,54.5173,54.3725,54.4497,66085.0
2021-06-18 15:30:00,56.4,56.58,56.34,56.52,104207.0,54.4497,54.6235,54.3918,54.5656,104207.0
2021-06-18 15:40:00,56.51,56.66,56.38,56.48,170265.0,54.5559,54.7007,54.4304,54.527,170265.0
2021-06-18 15:50:00,56.48,56.55,56.31,56.4,215055.0,54.527,54.5945,54.3628,54.4497,215055.0
2021-06-21 09:30:00,56.92,57.0,56.45,56.83,82878.0,54.9517,55.029,54.498,54.8648,82878.0
2021-06-21 09:40:00,56.83,56.98,56.75,56.89,61410.0,54.8648,55.0097,54.7876,54.9228,61410.0
2021-06-21 09:50:00,56.9,57.09,56.89,56.95,48660.0,54.9324,55.1159,54.9228,54.9807,48660.0
2021-06-21 10:00:00,56.98,57.26,56.96,57.16,36603.0,55.0097,55.28,54.9904,55.1834,36603.0
2021-06-21 10:10:00,57.16,57.25,57.11,57.17,37488.0,55.1834,55.2703,55.1352,55.1931,37488.0
2021-06-21 10:20:00,57.17,57.43,57.15,57.42,37650.0,55.1931,55.4441,55.1738,55.4344,37650.0
2021-06-21 10:30:00,57.41,57.56,57.35,57.49,50661.0,55.4248,55.5696,55.3669,55.502,50661.0
2021-06-21 10:40:00,57.49,57.56,57.46,57.52,33311.0,55.502,55.5696,55.4731,55.531,33311.0
2021-06-21 10:50:00,57.53,57.55,57.47,57.54,36020.0,55.5406,55.56,55.4827,55.5503,36020.0
2021-06-21 11:00:00,57.54,57.54,57.25,57.3,25541.0,55.5503,55.5503,55.2703,55.3186,25541.0
2021-06-21 11:10:00,57.3,57.38,57.25,57.37,22777.0,55.3186,55.3958,55.2703,55.3862,22777.0
2021-06-21 11:20:00,57.38,57.47,57.37,57.39,17797.0,55.3958,55.4827,55.3862,55.4055,17797.0
2021-06-21 11:30:00,57.4,57.51,57.4,57.51,23753.0,55.4151,55.5213,55.4151,55.5213,23753.0
2021-06-21 11:40:00,57.51,57.57,57.46,57.56,19409.0,55.5213,55.5793,55.4731,55.5696,19409.0
2021-06-21 11:50:00,57.55,57.67,57.54,57.6,22933.0,55.56,55.6758,55.5503,55.6082,22933.0
2021-06-21 12:00:00,57.62,57.64,57.59,57.62,17854.0,55.6275,55.6468,55.5986,55.6275,17854.0
2021-06-21 12:10:00,57.62,57.68,57.59,57.66,24521.0,55.6275,55.6855,55.5986,55.6661,24521.0
2021-06-21 12:20:00,57.64,57.65,57.51,57.56,20466.0,55.6468,55.6565,55.5213,55.5696,20466.0
2021-06-21 12:30:00,57.55,57.61,57.55,57.58,40401.0,55.56,55.6179,55.56,55.5889,40401.0
2021-06-21 12:40:00,57.59,57.63,57.56,57.61,26164.0,55.5986,55.6372,55.5696,55.6179,26164.0
2021-06-21 12:50:00,57.61,57.62,57.46,57.46,17270.0,55.6179,55.6275,55.4731,55.4731,17270.0
2021-06-21 13:00:00,57.47,57.55,57.45,57.52,23173.0,55.4827,55.56,55.4634,55.531,23173.0
2021-06-21 13:10:00,57.52,57.58,57.51,57.56,18229.0,55.531,55.5889,55.5213,55.5696,18229.0
2021-06-21 13:20:00,57.55,57.57,57.46,57.46,25181.0,55.56,55.5793,55.4731,55.4731,25181.0
2021-06-21 13:30:00,57.46,57.5,57.43,57.5,24710.0,55.4731,55.5117,55.4441,55.5117,24710.0
2021-06-21 13:40:00,57.5,57.6,57.5,57.54,21323.0,55.5117,55.6082,55.5117,55.5503,21323.0
2021-06-21 13:50:00,57.54,57.65,57.53,57.61,17325.0,55.5503,55.6565,55.5406,55.6179,17325.0
2021-06-21 14:00:00,57.62,57.66,57.58,57.65,27985.0,55.6275,55.6661,55.5889,55.6565,27985.0
2021-06-21 14:10:00,57.65,57.7,57.63,57.7,21771.0,55.6565,55.7048,55.6372,55.7048,21771.0
2021-06-21 14:20:00,57.71,57.74,57.68,57.72,15762.0,55.7144,55.7434,55.6855,55.7241,15762.0
2021-06-21 14:30:00,57.71,57.74,57.68,57.7,11877.0,55.7144,55.7434,55.6855,55.7048,11877.0
2021-06-21 14:40:00,57.71,57.88,57.69,57.84,39713.0,55.7144,55.8785,55.6951,55.8399,39713.0
2021-06-21 14:50:00,57.83,57.91,57.83,57.9,21569.0,55.8303,55.9075,55.8303,55.8978,21569.0
2021-06-21 15:00:00,57.88,57.92,57.82,57.9,25035.0,55.8785,55.9172,55.8206,55.8978,25035.0
2021-06-21 15:10:00,57.9,57.94,57.78,57.83,28189.0,55.8978,55.9365,55.782,55.8303,28189.0
2021-06-21 15:20:00,57.83,57.86,57.75,57.83,26172.0,55.8303,55.8592,55.753,55.8303,26172.0
2021-06-21 15:30:00,57.84,57.93,57.82,57.85,53081.0,55.8399,55.9268,55.8206,55.8496,53081.0
2021-06-21 15:40:00,57.85,57.85,57.72,57.79,50747.0,55.8496,55.8496,55.7241,55.7917,50747.0
2021-06-21 15:50:00,57.78,57.93,57.74,57.9,164481.0,55.782,55.9268,55.7434,55.8978,164481.0
2021-06-22 09:30:00,58.0,58.0,57.67,57.7,50372.0,55.9944,55.9944,55.6758,55.7048,50372.0
2021-06-22 09:40:00,57.73,57.93,57.73,57.86,17051.0,55.7337,55.9268,55.7337,55.8592,17051.0
2021-06-22 09:50:00,57.87,57.93,57.76,57.8,14994.0,55.8689,55.9268,55.7627,55.8013,14994.0
2021-06-22 10:00:00,57.81,57.92,57.75,57.88,36775.0,55.811,55.9172,55.753,55.8785,36775.0
2021-06-22 10:10:00,57.88,57.94,57.84,57.84,31018.0,55.8785,55.9365,55.8399,55.8399,31018.0
2021-06-22 10:20:00,57.85,57.95,57.81,57.93,18751.0,55.8496,55.9461,55.811,55.9268,18751.0
2021-06-22 10:30:00,57.93,57.98,57.89,57.96,20284.0,55.9268,55.9751,55.8882,55.9558,20284.0
2021-06-22 10:40:00,57.96,58.03,57.95,58.0,34945.0,55.9558,56.0234,55.9461,55.9944,34945.0
2021-06-22 10:50:00,58.0,58.22,58.0,58.19,24063.0,55.9944,56.2068,55.9944,56.1778,24063.0
2021-06-22 11:00:00,58.18,58.23,58.17,58.17,17896.0,56.1682,56.2164,56.1585,56.1585,17896.0
2021-06-22 11:10:00,58.19,58.31,58.19,58.24,13650.0,56.1778,56.2937,56.1778,56.2261,13650.0
2021-06-22 11:20:00,58.26,58.32,58.22,58.3,10041.0,56.2454,56.3033,56.2068,56.284,10041.0
2021-06-22 11:30:00,58.29,58.29,58.16,58.18,18610.0,56.2744,56.2744,56.1489,56.1682,18610.0
2021-06-22 11:40:00,58.18,58.19,58.14,58.18,6649.0,56.1682,56.1778,56.1295,56.1682,6649.0
2021-06-22 11:50:00,58.19,58.2,58.16,58.17,16510.0,56.1778,56.1875,56.1489,56.1585,16510.0
2021-06-22 12:00:00,58.18,58.31,58.18,58.26,9000.0,56.1682,56.2937,56.1682,56.2454,9000.0
2021-06-22 12:10:00,58.26,58.27,58.24,58.24,8107.0,56.2454,56.2551,56.2261,56.2261,8107.0
2021-06-22 12:20:00,58.24,58.27,58.2,58.27,8508.0,56.2261,56.2551,56.1875,56.2551,8508.0
2021-06-22 12:30:00,58.26,58.29,58.21,58.23,12466.0,56.2454,56.2744,56.1971,56.2164,12466.0
2021-06-22 12:40:00,58.22,58.25,58.2,58.25,11607.0,56.2068,56.2357,56.1875,56.2357,11607.0
2021-06-22 12:50:00,58.26,58.3,58.21,58.28,16346.0,56.2454,56.284,56.1971,56.2647,16346.0
2021-06-22 13:00:00,58.29,58.32,58.26,58.3,25245.0,56.2744,56.3033,56.2454,56.284,25245.0
2021-06-22 13:10:00,58.29,58.32,58.22,58.24,10038.0,56.2744,56.3033,56.2068,56.2261,10038.0
2021-06-22 13:20:00,58.23,58.28,58.23,58.26,8601.0,56.2164,56.2647,56.2164,56.2454,8601.0
2021-06-22 13:30:00,58.26,58.33,58.24,58.33,22244.0,56.2454,56.313,56.2261,56.313,22244.0
2021-06-22 13:40:00,58.34,58.38,58.33,58.38,15442.0,56.3226,56.3613,56.313,56.3613,15442.0
2021-06-22 13:50:00,58.37,58.43,58.37,58.43,17022.0,56.3516,56.4095,56.3516,56.4095,17022.0
2021-06-22 14:00:00,58.43,58.44,58.36,58.37,15229.0,56.4095,56.4192,56.3419,56.3516,15229.0
2021-06-22 14:10:00,58.37,58.43,58.36,58.42,17072.0,56.3516,56.4095,56.3419,56.3999,17072.0
2021-06-22 14:20:00,58.42,58.43,58.38,58.4,15934.0,56.3999,56.4095,56.3613,56.3806,15934.0
2021-06-22 14:30:00,58.4,58.45,58.39,58.45,19821.0,56.3806,56.4288,56.3709,56.4288,19821.0
2021-06-22 14:40:00,58.45,58.48,58.41,58.47,18867.0,56.4288,56.4578,56.3902,56.4481,18867.0
2021-06-22 14:50:00,58.48,58.56,58.46,58.52,29509.0,56.4578,56.535,56.4385,56.4964,29509.0
2021-06-22 15:00:00,58.51,58.63,58.51,58.63,23901.0,56.4868,56.6026,56.4868,56.6026,23901.0
2021-06-22 15:10:00,58.63,58.67,58.6,58.66,29239.0,56.6026,56.6412,56.5736,56.6316,29239.0
2021-06-22 15:20:00,58.66,58.7,58.63,58.65,18620.0,56.6316,56.6702,56.6026,56.6219,18620.0
2021-06-22 15:30:00,58.66,58.69,58.63,58.64,42671.0,56.6316,56.6605,56.6026,56.6123,42671.0
2021-06-22 15:40:00,58.64,58.68,58.62,58.64,55632.0,56.6123,56.6509,56.593,56.6123,55632.0
2021-06-22 15:50:00,58.63,58.64,58.54,58.55,146267.0,56.6026,56.6123,56.5157,56.5254,146267.0
2021-06-23 09:30:00,58.74,58.91,58.5,58.56,35074.0,56.7088,56.8729,56.4771,56.535,35074.0
2021-06-23 09:40:00,58.55,58.73,58.55,58.67,22711.0,56.5254,56.6991,56.5254,56.6412,22711.0
2021-06-23 09:50:00,58.66,58.77,58.65,58.71,16770.0,56.6316,56.7378,56.6219,56.6798,16770.0
2021-06-23 10:00:00,58.75,58.77,58.61,58.75,28922.0,56.7185,56.7378,56.5833,56.7185,28922.0
2021-06-23 10:10:00,58.75,58.98,58.74,58.96,37617.0,56.7185,56.9405,56.7088,56.9212,37617.0
2021-06-23 10:20:00,58.95,59.1,58.9,59.1,43390.0,56.9115,57.0564,56.8633,57.0564,43390.0
2021-06-23 10:30:00,59.1,59.26,59.07,59.22,51225.0,57.0564,57.2108,57.0274,57.1722,51225.0
2021-06-23 10:40:00,59.22,59.28,59.2,59.26,27654.0,57.1722,57.2301,57.1529,57.2108,27654.0
2021-06-23 10:50:00,59.24,59.42,59.21,59.38,34516.0,57.1915,57.3653,57.1625,57.3267,34516.0
2021-06-23 11:00:00,59.4,59.43,59.25,59.31,58190.0,57.346,57.3749,57.2012,57.2591,58190.0
2021-06-23 11:10:00,59.3,59.39,59.2,59.22,41963.0,57.2494,57.3363,57.1529,57.1722,41963.0
2021-06-23 11:20:00,59.21,59.5,59.18,59.25,204117.0,57.1625,57.4425,57.1336,57.2012,204117.0
2021-06-23 11:30:00,59.26,59.3,59.19,59.28,49347.0,57.2108,57.2494,57.1432,57.2301,49347.0
2021-06-23 11:40:00,59.26,59.37,59.25,59.3,50724.0,57.2108,57.317,57.2012,57.2494,50724.0
2021-06-23 11:50:00,59.3,59.39,59.27,59.27,27594.0,57.2494,57.3363,57.2205,57.2205,27594.0
2021-06-23 12:00:00,59.28,59.29,59.21,59.28,22447.0,57.2301,57.2398,57.1625,57.2301,22447.0
2021-06-23 12:10:00,59.28,59.37,59.27,59.36,19868.0,57.2301,57.317,57.2205,57.3074,19868.0
2021-06-23 12:20:00,59.36,59.53,59.34,59.52,33409.0,57.3074,57.4715,57.2881,57.4618,33409.0
2021-06-23 12:30:00,59.53,59.63,59.45,59.46,36995.0,57.4715,57.568,57.3943,57.4039,36995.0
2021-06-23 12:40:00,59.44,59.54,59.43,59.51,16793.0,57.3846,57.4811,57.3749,57.4522,16793.0
2021-06-23 12:50:00,59.52,59.62,59.51,59.62,19943.0,57.4618,57.5584,57.4522,57.5584,19943.0
2021-06-23 13:00:00,59.62,59.69,59.62,59.64,22510.0,57.5584,57.626,57.5584,57.5777,22510.0
2021-06-23 13:10:00,59.63,59.74,59.63,59.69,20117.0,57.568,57.6742,57.568,57.626,20117.0
2021-06-23 13:20:00,59.68,59.69,59.62,59.64,16140.0,57.6163,57.626,57.5584,57.5777,16140.0
2021-06-23 13:30:00,59.65,59.84,59.63,59.84,30980.0,57.5873,57.7708,57.568,57.7708,30980.0
2021-06-23 13:40:00,59.83,59.88,59.8,59.87,83974.0,57.7611,57.8094,57.7321,57.7997,83974.0
2021-06-23 13:50:00,59.86,59.86,59.79,59.84,35220.0,57.7901,57.7901,57.7225,57.7708,35220.0
2021-06-23 14:00:00,59.83,59.83,59.73,59.76,32052.0,57.7611,57.7611,57.6646,57.6935,32052.0
2021-06-23 14:10:00,59.76,59.79,59.66,59.69,15424.0,57.6935,57.7225,57.597,57.626,15424.0
2021-06-23 14:20:00,59.68,59.8,59.65,59.73,28459.0,57.6163,57.7321,57.5873,57.6646,28459.0
2021-06-23 14:30:00,59.73,59.73,59.58,59.66,15976.0,57.6646,57.6646,57.5198,57.597,15976.0
2021-06-23 14:40:00,59.67,59.71,59.59,59.69,26157.0,57.6066,57.6453,57.5294,57.626,26157.0
2021-06-23 14:50:00,59.68,59.78,59.68,59.75,75928.0,57.6163,57.7128,57.6163,57.6839,75928.0
2021-06-23 15:00:00,59.74,59.81,59.74,59.79,21260.0,57.6742,57.7418,57.6742,57.7225,21260.0
2021-06-23 15:10:00,59.79,59.8,59.64,59.67,29323.0,57.7225,57.7321,57.5777,57.6066,29323.0
2021-06-23 15:20:00,59.68,59.7,59.63,59.63,30261.0,57.6163,57.6356,57.568,57.568,30261.0
2021-06-23 15:30:00,59.62,59.64,59.51,59.52,46354.0,57.5584,57.5777,57.4522,57.4618,46354.0
2021-06-23 15:40:00,59.51,59.55,59.38,59.4,54680.0,57.4522,57.4908,57.3267,57.346,54680.0
2021-06-23 15:50:00,59.39,59.45,59.35,59.37,208595.0,57.3363,57.3943,57.2977,57.317,208595.0
2021-06-24 09:30:00,59.91,60.07,59.48,59.5,130411.0,57.8383,57.9928,57.4232,57.4425,130411.0
2021-06-24 09:40:00,59.5,59.64,59.41,59.55,31984.0,57.4425,57.5777,57.3556,57.4908,31984.0
2021-06-24 09:50:00,59.53,59.54,59.3,59.4,24458.0,57.4715,57.4811,57.2494,57.346,24458.0
2021-06-24 10:00:00,59.41,59.41,59.26,59.28,21843.0,57.3556,57.3556,57.2108,57.2301,21843.0
2021-06-24 10:10:00,59.3,59.38,59.21,59.35,38951.0,57.2494,57.3267,57.1625,57.2977,38951.0
2021-06-24 10:20:00,59.34,59.45,59.32,59.37,25422.0,57.2881,57.3943,57.2687,57.317,25422.0
2021-06-24 10:30:00,59.36,59.37,59.25,59.3,35867.0,57.3074,57.317,57.2012,57.2494,35867.0
2021-06-24 10:40:00,59.3,59.41,59.24,59.41,31167.0,57.2494,57.3556,57.1915,57.3556,31167.0
2021-06-24 10:50:00,59.41,59.41,59.16,59.25,46475.0,57.3556,57.3556,57.1143,57.2012,46475.0
2021-06-24 11:00:00,59.24,59.58,59.24,59.58,34756.0,57.1915,57.5198,57.1915,57.5198,34756.0
2021-06-24 11:10:00,59.6,59.61,59.49,59.53,20036.0,57.5391,57.5487,57.4329,57.4715,20036.0
2021-06-24 11:20:00,59.53,59.59,59.52,59.56,13237.0,57.4715,57.5294,57.4618,57.5004,13237.0
2021-06-24 11:30:00,59.54,59.67,59.54,59.67,19434.0,57.4811,57.6066,57.4811,57.6066,19434.0
2021-06-24 11:40:00,59.68,59.68,59.61,59.66,14067.0,57.6163,57.6163,57.5487,57.597,14067.0
2021-06-24 11:50:00,59.67,59.68,59.63,59.65,14039.0,57.6066,57.6163,57.568,57.5873,14039.0
2021-06-24 12:00:00,59.66,59.76,59.65,59.76,12186.0,57.597,57.6935,57.5873,57.6935,12186.0
2021-06-24 12:10:00,59.76,59.78,59.65,59.65,13975.0,57.6935,57.7128,57.5873,57.5873,13975.0
2021-06-24 12:20:00,59.66,59.72,59.65,59.67,10130.0,57.597,57.6549,57.5873,57.6066,10130.0
2021-06-24 12:30:00,59.69,59.71,59.63,59.69,17742.0,57.626,57.6453,57.568,57.626,17742.0
2021-06-24 12:40:00,59.7,59.77,59.69,59.73,13731.0,57.6356,57.7032,57.626,57.6646,13731.0
2021-06-24 12:50:00,59.72,59.81,59.69,59.79,37492.0,57.6549,57.7418,57.626,57.7225,37492.0
2021-06-24 13:00:00,59.8,59.87,59.78,59.85,64651.0,57.7321,57.7997,57.7128,57.7804,64651.0
2021-06-24 13:10:00,59.85,59.89,59.79,59.82,14222.0,57.7804,57.819,57.7225,57.7515,14222.0
2021-06-24 13:20:00,59.81,59.85,59.78,59.81,11345.0,57.7418,57.7804,57.7128,57.7418,11345.0
2021-06-24 13:30:00,59.82,59.89,59.81,59.89,10685.0,57.7515,57.819,57.7418,57.819,10685.0
2021-06-24 13:40:00,59.89,59.9,59.86,59.86,7981.0,57.819,57.8287,57.7901,57.7901,7981.0
2021-06-24 13:50:00,59.86,59.87,59.82,59.85,11407.0,57.7901,57.7997,57.7515,57.7804,11407.0
2021-06-24 14:00:00,59.86,59.94,59.84,59.94,30274.0,57.7901,57.8673,57.7708,57.8673,30274.0
2021-06-24 14:10:00,59.94,60.16,59.94,60.12,72194.0,57.8673,58.0797,57.8673,58.0411,72194.0
2021-06-24 14:20:00,60.13,60.17,60.06,60.07,23179.0,58.0507,58.0894,57.9832,57.9928,23179.0
2021-06-24 14:30:00,60.07,60.11,60.03,60.11,47220.0,57.9928,58.0314,57.9542,58.0314,47220.0
2021-06-24 14:40:00,60.1,60.1,60.04,60.08,22601.0,58.0218,58.0218,57.9638,58.0025,22601.0
2021-06-24 14:50:00,60.1,60.15,60.05,60.12,27751.0,58.0218,58.07,57.9735,58.0411,27751.0
2021-06-24 15:00:00,60.13,60.15,60.06,60.13,19891.0,58.0507,58.07,57.9832,58.0507,19891.0
2021-06-24 15:10:00,60.13,60.16,60.05,60.07,27746.0,58.0507,58.0797,57.9735,57.9928,27746.0
2021-06-24 15:20:00,60.07,60.09,60.02,60.08,45939.0,57.9928,58.0121,57.9445,58.0025,45939.0
2021-06-24 15:30:00,60.07,60.19,60.05,60.08,36032.0,57.9928,58.1087,57.9735,58.0025,36032.0
2021-06-24 15:40:00,60.09,60.16,60.04,60.09,96207.0,58.0121,58.0797,57.9638,58.0121,96207.0
2021-06-24 15:50:00,60.11,60.17,60.02,60.14,209499.0,58.0314,58.0894,57.9445,58.0604,209499.0
2021-06-25 09:30:00,60.29,60.43,60.06,60.42,62492.0,58.2052,58.3404,57.9832,58.3307,62492.0
2021-06-25 09:40:00,60.43,60.49,60.26,60.39,60076.0,58.3404,58.3983,58.1762,58.3017,60076.0
2021-06-25 09:50:00,60.39,60.43,60.3,60.39,38235.0,58.3017,58.3404,58.2149,58.3017,38235.0
2021-06-25 10:00:00,60.37,60.84,60.34,60.82,112358.0,58.2824,58.7362,58.2535,58.7169,112358.0
2021-06-25 10:10:00,60.83,60.92,60.71,60.72,121968.0,58.7265,58.8134,58.6107,58.6203,121968.0
2021-06-25 10:20:00,60.71,60.78,60.57,60.72,80095.0,58.6107,58.6783,58.4755,58.6203,80095.0
2021-06-25 10:30:00,60.73,60.81,60.69,60.74,37038.0,58.63,58.7072,58.5914,58.6396,37038.0
2021-06-25 10:40:00,60.75,60.79,60.65,60.67,33990.0,58.6493,58.6879,58.5528,58.5721,33990.0
2021-06-25 10:50:00,60.67,60.67,60.54,60.62,41691.0,58.5721,58.5721,58.4466,58.5238,41691.0
2021-06-25 11:00:00,60.64,60.69,60.63,60.68,33444.0,58.5431,58.5914,58.5334,58.5817,33444.0
2021-06-25 11:10:00,60.68,60.78,60.65,60.72,32497.0,58.5817,58.6783,58.5528,58.6203,32497.0
2021-06-25 11:20:00,60.7,60.81,60.7,60.73,56744.0,58.601,58.7072,58.601,58.63,56744.0
2021-06-25 11:30:00,60.76,60.78,60.69,60.73,53083.0,58.659,58.6783,58.5914,58.63,53083.0
2021-06-25 11:40:00,60.72,60.79,60.7,60.71,30156.0,58.6203,58.6879,58.601,58.6107,30156.0
2021-06-25 11:50:00,60.71,60.81,60.69,60.79,39044.0,58.6107,58.7072,58.5914,58.6879,39044.0
2021-06-25 12:00:00,60.79,60.97,60.77,60.91,47141.0,58.6879,58.8617,58.6686,58.8038,47141.0
2021-06-25 12:10:00,60.93,60.98,60.91,60.96,75686.0,58.8231,58.8713,58.8038,58.852,75686.0
2021-06-25 12:20:00,60.95,61.05,60.74,60.76,78250.0,58.8424,58.9389,58.6396,58.659,78250.0
2021-06-25 12:30:00,60.76,60.85,60.72,60.84,35675.0,58.659,58.7458,58.6203,58.7362,35675.0
2021-06-25 12:40:00,60.83,60.86,60.78,60.86,94476.0,58.7265,58.7555,58.6783,58.7555,94476.0
2021-06-25 12:50:00,60.86,60.91,60.78,60.79,36568.0,58.7555,58.8038,58.6783,58.6879,36568.0
2021-06-25 13:00:00,60.79,60.88,60.73,60.79,33930.0,58.6879,58.7748,58.63,58.6879,33930.0
2021-06-25 13:10:00,60.79,60.81,60.76,60.79,47605.0,58.6879,58.7072,58.659,58.6879,47605.0
2021-06-25 13:20:00,60.79,60.81,60.72,60.77,41414.0,58.6879,58.7072,58.6203,58.6686,41414.0
2021-06-25 13:30:00,60.76,60.77,60.69,60.77,36804.0,58.659,58.6686,58.5914,58.6686,36804.0
2021-06-25 13:40:00,60.77,60.78,60.63,60.63,41364.0,58.6686,58.6783,58.5334,58.5334,41364.0
2021-06-25 13:50:00,60.63,60.63,60.51,60.6,71117.0,58.5334,58.5334,58.4176,58.5045,71117.0
2021-06-25 14:00:00,60.59,60.8,60.58,60.74,26416.0,58.4948,58.6976,58.4852,58.6396,26416.0
2021-06-25 14:10:00,60.74,60.76,60.7,60.76,24810.0,58.6396,58.659,58.601,58.659,24810.0
2021-06-25 14:20:00,60.75,60.86,60.75,60.81,28439.0,58.6493,58.7555,58.6493,58.7072,28439.0
2021-06-25 14:30:00,60.8,60.86,60.79,60.83,24882.0,58.6976,58.7555,58.6879,58.7265,24882.0
2021-06-25 14:40:00,60.84,60.85,60.77,60.8,31938.0,58.7362,58.7458,58.6686,58.6976,31938.0
2021-06-25 14:50:00,60.8,60.82,60.72,60.75,27514.0,58.6976,58.7169,58.6203,58.6493,27514.0
2021-06-25 15:00:00,60.76,60.82,60.76,60.82,35455.0,58.659,58.7169,58.659,58.7169,35455.0
2021-06-25 15:10:00,60.82,60.94,60.82,60.87,40326.0,58.7169,58.8327,58.7169,58.7651,40326.0
2021-06-25 15:20:00,60.86,60.88,60.8,60.86,45954.0,58.7555,58.7748,58.6976,58.7555,45954.0
2021-06-25 15:30:00,60.85,60.91,60.81,60.87,46859.0,58.7458,58.8038,58.7072,58.7651,46859.0
2021-06-25 15:40:00,60.88,60.91,60.74,60.77,74627.0,58.7748,58.8038,58.6396,58.6686,74627.0
2021-06-25 15:50:00,60.76,60.79,60.64,60.75,185976.0,58.659,58.6879,58.5431,58.6493,185976.0
2021-06-28 09:30:00,60.92,61.0,60.17,60.2,60969.0,58.8134,58.8907,58.0894,58.1183,60969.0
2021-06-28 09:40:00,60.19,60.28,59.68,59.91,68317.0,58.1087,58.1955,57.6163,57.8383,68317.0
2021-06-28 09:50:00,59.94,60.08,59.83,60.0,16248.0,57.8673,58.0025,57.7611,57.9252,16248.0
2021-06-28 10:00:00,59.98,60.02,59.9,60.02,14107.0,57.9059,57.9445,57.8287,57.9445,14107.0
2021-06-28 10:10:00,60.02,60.03,59.93,60.0,13300.0,57.9445,57.9542,57.8577,57.9252,13300.0
2021-06-28 10:20:00,59.99,60.06,59.96,60.01,25863.0,57.9156,57.9832,57.8866,57.9349,25863.0
2021-06-28 10:30:00,60.02,60.02,59.82,59.87,23702.0,57.9445,57.9445,57.7515,57.7997,23702.0
2021-06-28 10:40:00,59.85,59.89,59.8,59.83,12169.0,57.7804,57.819,57.7321,57.7611,12169.0
2021-06-28 10:50:00,59.83,59.93,59.79,59.8,11300.0,57.7611,57.8577,57.7225,57.7321,11300.0
2021-06-28 11:00:00,59.79,60.02,59.79,59.96,23704.0,57.7225,57.9445,57.7225,57.8866,23704.0
2021-06-28 11:10:00,59.95,60.15,59.94,60.14,24525.0,57.877,58.07,57.8673,58.0604,24525.0
2021-06-28 11:20:00,60.14,60.32,60.13,60.3,24598.0,58.0604,58.2342,58.0507,58.2149,24598.0
2021-06-28 11:30:00,60.28,60.29,60.16,60.16,11703.0,58.1955,58.2052,58.0797,58.0797,11703.0
2021-06-28 11:40:00,60.15,60.28,60.13,60.27,18304.0,58.07,58.1955,58.0507,58.1859,18304.0
2021-06-28 11:50:00,60.26,60.4,60.25,60.33,18878.0,58.1762,58.3114,58.1666,58.2438,18878.0
2021-06-28 12:00:00,60.34,60.45,60.34,60.44,11810.0,58.2535,58.3597,58.2535,58.35,11810.0
2021-06-28 12:10:00,60.44,60.44,60.26,60.3,20941.0,58.35,58.35,58.1762,58.2149,20941.0
2021-06-28 12:20:00,60.3,60.32,60.19,60.2,8665.0,58.2149,58.2342,58.1087,58.1183,8665.0
2021-06-28 12:30:00,60.19,60.25,60.18,60.25,9556.0,58.1087,58.1666,58.099,58.1666,9556.0
2021-06-28 12:40:00,60.25,60.32,60.22,60.32,9003.0,58.1666,58.2342,58.1376,58.2342,9003.0
2021-06-28 12:50:00,60.32,60.34,60.3,60.33,5729.0,58.2342,58.2535,58.2149,58.2438,5729.0
2021-06-28 13:00:00,60.33,60.38,60.29,60.37,11731.0,58.2438,58.2921,58.2052,58.2824,11731.0
2021-06-28 13:10:00,60.37,60.39,60.34,60.39,9924.0,58.2824,58.3017,58.2535,58.3017,9924.0
2021-06-28 13:20:00,60.39,60.39,60.25,60.25,8649.0,58.3017,58.3017,58.1666,58.1666,8649.0
2021-06-28 13:30:00,60.24,60.32,60.2,60.28,19521.0,58.1569,58.2342,58.1183,58.1955,19521.0
2021-06-28 13:40:00,60.28,60.35,60.28,60.32,25618.0,58.1955,58.2631,58.1955,58.2342,25618.0
2021-06-28 13:50:00,60.32,60.37,60.3,60.36,37168.0,58.2342,58.2824,58.2149,58.2728,37168.0
2021-06-28 14:00:00,60.36,60.47,60.35,60.43,21261.0,58.2728,58.379,58.2631,58.3404,21261.0
2021-06-28 14:10:00,60.42,60.47,60.4,60.45,11429.0,58.3307,58.379,58.3114,58.3597,11429.0
2021-06-28 14:20:00,60.45,60.51,60.45,60.5,9894.0,58.3597,58.4176,58.3597,58.4079,9894.0
2021-06-28 14:30:00,60.49,60.51,60.45,60.48,7323.0,58.3983,58.4176,58.3597,58.3886,7323.0
2021-06-28 14:40:00,60.48,60.53,60.47,60.47,9907.0,58.3886,58.4369,58.379,58.379,9907.0
2021-06-28 14:50:00,60.48,60.51,60.44,60.44,8882.0,58.3886,58.4176,58.35,58.35,8882.0
2021-06-28 15:00:00,60.46,60.47,60.38,60.39,9373.0,58.3693,58.379,58.2921,58.3017,9373.0
2021-06-28 15:10:00,60.4,60.49,60.36,60.49,13771.0,58.3114,58.3983,58.2728,58.3983,13771.0
2021-06-28 15:20:00,60.49,60.5,60.44,60.46,13697.0,58.3983,58.4079,58.35,58.3693,13697.0
2021-06-28 15:30:00,60.46,60.49,60.42,60.46,16723.0,58.3693,58.3983,58.3307,58.3693,16723.0
2021-06-28 15:40:00,60.46,60.5,60.38,60.43,29903.0,58.3693,58.4079,58.2921,58.3404,29903.0
2021-06-28 15:50:00,60.42,60.54,60.38,60.52,174649.0,58.3307,58.4466,58.2921,58.4273,174649.0
2021-06-29 09:30:00,60.6,61.05,60.55,60.83,52909.0,58.5045,58.9389,58.4562,58.7265,52909.0
2021-06-29 09:40:00,60.78,60.86,60.58,60.74,15153.0,58.6783,58.7555,58.4852,58.6396,15153.0
2021-06-29 09:50:00,60.74,60.82,60.71,60.77,14711.0,58.6396,58.7169,58.6107,58.6686,14711.0
2021-06-29 10:00:00,60.77,60.8,60.58,60.58,25179.0,58.6686,58.6976,58.4852,58.4852,25179.0
2021-06-29 10:10:00,60.59,60.78,60.59,60.78,16193.0,58.4948,58.6783,58.4948,58.6783,16193.0
2021-06-29 10:20:00,60.77,60.86,60.6,60.69,73895.0,58.6686,58.7555,58.5045,58.5914,73895.0
2021-06-29 10:30:00,60.67,60.87,60.65,60.79,15906.0,58.5721,58.7651,58.5528,58.6879,15906.0
2021-06-29 10:40:00,60.78,60.82,60.7,60.77,14023.0,58.6783,58.7169,58.601,58.6686,14023.0
2021-06-29 10:50:00,60.78,60.88,60.73,60.77,13854.0,58.6783,58.7748,58.63,58.6686,13854.0
2021-06-29 11:00:00,60.78,60.85,60.78,60.79,10833.0,58.6783,58.7458,58.6783,58.6879,10833.0
2021-06-29 11:10:00,60.78,60.83,60.72,60.81,85560.0,58.6783,58.7265,58.6203,58.7072,85560.0
2021-06-29 11:20:00,60.83,60.83,60.65,60.71,12986.0,58.7265,58.7265,58.5528,58.6107,12986.0
2021-06-29 11:30:00,60.68,60.7,60.43,60.45,50903.0,58.5817,58.601,58.3404,58.3597,50903.0
2021-06-29 11:40:00,60.44,60.49,60.38,60.38,40840.0,58.35,58.3983,58.2921,58.2921,40840.0
2021-06-29 11:50:00,60.39,60.48,60.34,60.44,32431.0,58.3017,58.3886,58.2535,58.35,32431.0
2021-06-29 12:00:00,60.44,60.52,60.44,60.47,45011.0,58.35,58.4273,58.35,58.379,45011.0
2021-06-29 12:10:00,60.48,60.5,60.43,60.48,32626.0,58.3886,58.4079,58.3404,58.3886,32626.0
2021-06-29 12:20:00,60.48,60.53,60.46,60.46,23420.0,58.3886,58.4369,58.3693,58.3693,23420.0
2021-06-29 12:30:00,60.46,60.5,60.35,60.5,31460.0,58.3693,58.4079,58.2631,58.4079,31460.0
2021-06-29 12:40:00,60.5,60.53,60.46,60.53,13320.0,58.4079,58.4369,58.3693,58.4369,13320.0
2021-06-29 12:50:00,60.53,60.54,60.48,60.53,12172.0,58.4369,58.4466,58.3886,58.4369,12172.0
2021-06-29 13:00:00,60.53,60.6,60.5,60.59,8063.0,58.4369,58.5045,58.4079,58.4948,8063.0
2021-06-29 13:10:00,60.6,60.7,60.58,60.7,16871.0,58.5045,58.601,58.4852,58.601,16871.0
2021-06-29 13:20:00,60.7,60.79,60.69,60.76,21986.0,58.601,58.6879,58.5914,58.659,21986.0
2021-06-29 13:30:00,60.75,60.77,60.71,60.72,7442.0,58.6493,58.6686,58.6107,58.6203,7442.0
2021-06-29 13:40:00,60.72,60.76,60.72,60.72,11483.0,58.6203,58.659,58.6203,58.6203,11483.0
2021-06-29 13:50:00,60.73,60.84,60.73,60.84,9968.0,58.63,58.7362,58.63,58.7362,9968.0
2021-06-29 14:00:00,60.84,60.84,60.76,60.78,10245.0,58.7362,58.7362,58.659,58.6783,10245.0
2021-06-29 14:10:00,60.78,60.79,60.62,60.68,62799.0,58.6783,58.6879,58.5238,58.5817,62799.0
2021-06-29 14:20:00,60.69,60.7,60.57,60.58,16107.0,58.5914,58.601,58.4755,58.4852,16107.0
2021-06-29 14:30:00,60.58,60.59,60.49,60.49,38371.0,58.4852,58.4948,58.3983,58.3983,38371.0
2021-06-29 14:40:00,60.48,60.49,60.31,60.39,51740.0,58.3886,58.3983,58.2245,58.3017,51740.0
2021-06-29 14:50:00,60.38,60.41,60.32,60.41,36953.0,58.2921,58.3211,58.2342,58.3211,36953.0
2021-06-29 15:00:00,60.41,60.43,60.38,60.39,35852.0,58.3211,58.3404,58.2921,58.3017,35852.0
2021-06-29 15:10:00,60.39,60.48,60.38,60.4,47812.0,58.3017,58.3886,58.2921,58.3114,47812.0
2021-06-29 15:20:00,60.39,60.4,60.35,60.37,57817.0,58.3017,58.3114,58.2631,58.2824,57817.0
2021-06-29 15:30:00,60.36,60.37,60.31,60.33,65825.0,58.2728,58.2824,58.2245,58.2438,65825.0
2021-06-29 15:40:00,60.33,60.45,60.32,60.34,98098.0,58.2438,58.3597,58.2342,58.2535,98098.0
2021-06-29 15:50:00,60.32,60.4,60.28,60.37,182111.0,58.2342,58.3114,58.1955,58.2824,182111.0
2021-06-30 09:30:00,60.16,60.26,60.05,60.1,40292.0,58.0797,58.1762,57.9735,58.0218,40292.0
2021-06-30 09:40:00,60.12,60.17,59.97,60.01,56230.0,58.0411,58.0894,57.8963,57.9349,56230.0
2021-06-30 09:50:00,60.04,60.07,59.86,59.89,31616.0,57.9638,57.9928,57.7901,57.819,31616.0
2021-06-30 10:00:00,59.89,59.92,59.74,59.75,55941.0,57.819,57.848,57.6742,57.6839,55941.0
2021-06-30 10:10:00,59.75,59.87,59.74,59.78,73120.0,57.6839,57.7997,57.6742,57.7128,73120.0
2021-06-30 10:20:00,59.78,59.82,59.73,59.74,32679.0,57.7128,57.7515,57.6646,57.6742,32679.0
2021-06-30 10:30:00,59.73,59.88,59.71,59.88,58431.0,57.6646,57.8094,57.6453,57.8094,58431.0
2021-06-30 10:40:00,59.89,59.94,59.81,59.82,54381.0,57.819,57.8673,57.7418,57.7515,54381.0
2021-06-30 10:50:00,59.82,59.83,59.64,59.67,27530.0,57.7515,57.7611,57.5777,57.6066,27530.0
2021-06-30 11:00:00,59.66,59.79,59.56,59.59,22411.0,57.597,57.7225,57.5004,57.5294,22411.0
2021-06-30 11:10:00,59.61,59.7,59.6,59.65,20800.0,57.5487,57.6356,57.5391,57.5873,20800.0
2021-06-30 11:20:00,59.66,59.79,59.65,59.74,31589.0,57.597,57.7225,57.5873,57.6742,31589.0
2021-06-30 11:30:00,59.75,59.78,59.7,59.72,19811.0,57.6839,57.7128,57.6356,57.6549,19811.0
2021-06-30 11:40:00,59.72,59.72,59.6,59.6,32427.0,57.6549,57.6549,57.5391,57.5391,32427.0
2021-06-30 11:50:00,59.61,59.67,59.6,59.65,28915.0,57.5487,57.6066,57.5391,57.5873,28915.0
2021-06-30 12:00:00,59.65,59.68,59.58,59.61,30573.0,57.5873,57.6163,57.5198,57.5487,30573.0
2021-06-30 12:10:00,59.63,59.64,59.6,59.62,15668.0,57.568,57.5777,57.5391,57.5584,15668.0
2021-06-30 12:20:00,59.62,59.65,59.61,59.63,12323.0,57.5584,57.5873,57.5487,57.568,12323.0
2021-06-30 12:30:00,59.63,59.76,59.62,59.71,25071.0,57.568,57.6935,57.5584,57.6453,25071.0
2021-06-30 12:40:00,59.72,59.84,59.71,59.78,49320.0,57.6549,57.7708,57.6453,57.7128,49320.0
2021-06-30 12:50:00,59.79,59.8,59.63,59.64,25326.0,57.7225,57.7321,57.568,57.5777,25326.0
2021-06-30 13:00:00,59.64,59.66,59.58,59.63,32328.0,57.5777,57.597,57.5198,57.568,32328.0
2021-06-30 13:10:00,59.62,59.62,59.48,59.54,26265.0,57.5584,57.5584,57.4232,57.4811,26265.0
2021-06-30 13:20:00,59.54,59.64,59.54,59.62,15392.0,57.4811,57.5777,57.4811,57.5584,15392.0
2021-06-30 13:30:00,59.62,59.64,59.57,59.61,23088.0,57.5584,57.5777,57.5101,57.5487,23088.0
2021-06-30 13:40:00,59.61,59.61,59.52,59.54,13025.0,57.5487,57.5487,57.4618,57.4811,13025.0
2021-06-30 13:50:00,59.55,59.58,59.5,59.51,20755.0,57.4908,57.5198,57.4425,57.4522,20755.0
2021-06-30 14:00:00,59.5,59.53,59.46,59.51,19775.0,57.4425,57.4715,57.4039,57.4522,19775.0
2021-06-30 14:10:00,59.5,59.53,59.45,59.5,21600.0,57.4425,57.4715,57.3943,57.4425,21600.0
2021-06-30 14:20:00,59.5,59.55,59.48,59.51,18655.0,57.4425,57.4908,57.4232,57.4522,18655.0
2021-06-30 14:30:00,59.52,59.57,59.51,59.56,10056.0,57.4618,57.5101,57.4522,57.5004,10056.0
2021-06-30 14:40:00,59.56,59.61,59.55,59.58,31138.0,57.5004,57.5487,57.4908,57.5198,31138.0
2021-06-30 14:50:00,59.58,59.62,59.55,59.58,58105.0,57.5198,57.5584,57.4908,57.5198,58105.0
2021-06-30 15:00:00,59.57,59.59,59.46,59.5,62613.0,57.5101,57.5294,57.4039,57.4425,62613.0
2021-06-30 15:10:00,59.52,59.52,59.36,59.42,40105.0,57.4618,57.4618,57.3074,57.3653,40105.0
2021-06-30 15:20:00,59.42,59.49,59.36,59.37,101589.0,57.3653,57.4329,57.3074,57.317,101589.0
2021-06-30 15:30:00,59.37,59.41,59.32,59.33,87435.0,57.317,57.3556,57.2687,57.2784,87435.0
2021-06-30 15:40:00,59.32,59.35,59.25,59.27,81306.0,57.2687,57.2977,57.2012,57.2205,81306.0
2021-06-30 15:50:00,59.26,59.31,59.23,59.23,175366.0,57.2108,57.2591,57.1819,57.1819,175366.0
2021-07-01 09:30:00,59.45,59.54,59.26,59.37,73980.0,57.3943,57.4811,57.2108,57.317,73980.0
2021-07-01 09:40:00,59.33,59.38,59.26,59.35,26913.0,57.2784,57.3267,57.2108,57.2977,26913.0
2021-07-01 09:50:00,59.35,59.4,59.31,59.33,38143.0,57.2977,57.346,57.2591,57.2784,38143.0
2021-07-01 10:00:00,59.34,59.42,59.24,59.38,46528.0,57.2881,57.3653,57.1915,57.3267,46528.0
2021-07-01 10:10:00,59.4,59.56,59.35,59.56,91505.0,57.346,57.5004,57.2977,57.5004,91505.0
2021-07-01 10:20:00,59.56,59.59,59.3,59.39,96349.0,57.5004,57.5294,57.2494,57.3363,96349.0
2021-07-01 10:30:00,59.43,59.45,59.35,59.39,40991.0,57.3749,57.3943,57.2977,57.3363,40991.0
2021-07-01 10:40:00,59.38,59.47,59.37,59.39,45129.0,57.3267,57.4136,57.317,57.3363,45129.0
2021-07-01 10:50:00,59.4,59.47,59.36,59.44,44640.0,57.346,57.4136,57.3074,57.3846,44640.0
2021-07-01 11:00:00,59.43,59.46,59.38,59.43,51297.0,57.3749,57.4039,57.3267,57.3749,51297.0
2021-07-01 11:10:00,59.42,59.6,59.3,59.5,142257.0,57.3653,57.5391,57.2494,57.4425,142257.0
2021-07-01 11:20:00,59.51,59.6,59.46,59.59,19906.0,57.4522,57.5391,57.4039,57.5294,19906.0
2021-07-01 11:30:00,59.6,59.68,59.57,59.61,34291.0,57.5391,57.6163,57.5101,57.5487,34291.0
2021-07-01 11:40:00,59.6,59.68,59.59,59.66,17686.0,57.5391,57.6163,57.5294,57.597,17686.0
2021-07-01 11:50:00,59.68,59.71,59.66,59.67,17637.0,57.6163,57.6453,57.597,57.6066,17637.0
2021-07-01 12:00:00,59.67,59.72,59.67,59.71,12705.0,57.6066,57.6549,57.6066,57.6453,12705.0
2021-07-01 12:10:00,59.71,59.74,59.67,59.69,15420.0,57.6453,57.6742,57.6066,57.626,15420.0
2021-07-01 12:20:00,59.69,59.71,59.63,59.68,11261.0,57.626,57.6453,57.568,57.6163,11261.0
2021-07-01 12:30:00,59.67,59.79,59.67,59.77,22516.0,57.6066,57.7225,57.6066,57.7032,22516.0
2021-07-01 12:40:00,59.78,59.83,59.76,59.82,15777.0,57.7128,57.7611,57.6935,57.7515,15777.0
2021-07-01 12:50:00,59.82,59.84,59.75,59.78,10376.0,57.7515,57.7708,57.6839,57.7128,10376.0
2021-07-01 13:00:00,59.78,59.83,59.76,59.78,12676.0,57.7128,57.7611,57.6935,57.7128,12676.0
2021-07-01 13:10:00,59.79,59.82,59.75,59.75,10840.0,57.7225,57.7515,57.6839,57.6839,10840.0
2021-07-01 13:20:00,59.76,59.76,59.71,59.74,14465.0,57.6935,57.6935,57.6453,57.6742,14465.0
2021-07-01 13:30:00,59.74,59.76,59.7,59.7,15533.0,57.6742,57.6935,57.6356,57.6356,15533.0
2021-07-01 13:40:00,59.7,59.71,59.65,59.68,17322.0,57.6356,57.6453,57.5873,57.6163,17322.0
2021-07-01 13:50:00,59.69,59.71,59.68,59.71,11738.0,57.626,57.6453,57.6163,57.6453,11738.0
2021-07-01 14:00:00,59.73,59.8,59.69,59.7,72454.0,57.6646,57.7321,57.626,57.6356,72454.0
2021-07-01 14:10:00,59.7,59.74,59.66,59.73,12732.0,57.6356,57.6742,57.597,57.6646,12732.0
2021-07-01 14:20:00,59.73,59.82,59.71,59.82,17540.0,57.6646,57.7515,57.6453,57.7515,17540.0
2021-07-01 14:30:00,59.82,59.92,59.81,59.87,22470.0,57.7515,57.848,57.7418,57.7997,22470.0
2021-07-01 14:40:00,59.87,59.94,59.87,59.92,19271.0,57.7997,57.8673,57.7997,57.848,19271.0
2021-07-01 14:50:00,59.92,59.94,59.89,59.92,12708.0,57.848,57.8673,57.819,57.848,12708.0
2021-07-01 15:00:00,59.93,59.94,59.88,59.91,18161.0,57.8577,57.8673,57.8094,57.8383,18161.0
2021-07-01 15:10:00,59.91,59.91,59.86,59.87,13803.0,57.8383,57.8383,57.7901,57.7997,13803.0
2021-07-01 15:20:00,59.87,59.89,59.83,59.87,19164.0,57.7997,57.819,57.7611,57.7997,19164.0
2021-07-01 15:30:00,59.86,59.91,59.81,59.82,24149.0,57.7901,57.8383,57.7418,57.7515,24149.0
2021-07-01 15:40:00,59.8,59.9,59.8,59.86,55910.0,57.7321,57.8287,57.7321,57.7901,55910.0
2021-07-01 15:50:00,59.86,59.88,59.74,59.75,151991.0,57.7901,57.8094,57.6742,57.6839,151991.0
2021-07-02 09:30:00,59.96,60.0,59.61,59.82,36447.0,57.8866,57.9252,57.5487,57.7515,36447.0
2021-07-02 09:40:00,59.83,59.89,59.75,59.8,13089.0,57.7611,57.819,57.6839,57.7321,13089.0
2021-07-02 09:50:00,59.77,59.82,59.61,59.63,9110.0,57.7032,57.7515,57.5487,57.568,9110.0
2021-07-02 10:00:00,59.64,59.77,59.62,59.74,13020.0,57.5777,57.7032,57.5584,57.6742,13020.0
2021-07-02 10:10:00,59.75,59.94,59.73,59.86,10573.0,57.6839,57.8673,57.6646,57.7901,10573.0
2021-07-02 10:20:00,59.86,59.94,59.82,59.91,6465.0,57.7901,57.8673,57.7515,57.8383,6465.0
2021-07-02 10:30:00,59.92,59.95,59.8,59.85,12544.0,57.848,57.877,57.7321,57.7804,12544.0
2021-07-02 10:40:00,59.86,59.89,59.84,59.85,9168.0,57.7901,57.819,57.7708,57.7804,9168.0
2021-07-02 10:50:00,59.86,59.88,59.8,59.81,15231.0,57.7901,57.8094,57.7321,57.7418,15231.0
2021-07-02 11:00:00,59.83,59.92,59.83,59.9,17052.0,57.7611,57.848,57.7611,57.8287,17052.0
2021-07-02 11:10:00,59.9,59.9,59.77,59.79,25586.0,57.8287,57.8287,57.7032,57.7225,25586.0
2021-07-02 11:20:00,59.8,59.84,59.79,59.83,10377.0,57.7321,57.7708,57.7225,57.7611,10377.0
2021-07-02 11:30:00,59.83,59.9,59.83,59.84,21767.0,57.7611,57.8287,57.7611,57.7708,21767.0
2021-07-02 11:40:00,59.85,59.85,59.77,59.8,12558.0,57.7804,57.7804,57.7032,57.7321,12558.0
2021-07-02 11:50:00,59.8,59.82,59.76,59.76,8979.0,57.7321,57.7515,57.6935,57.6935,8979.0
2021-07-02 12:00:00,59.77,59.78,59.68,59.71,14900.0,57.7032,57.7128,57.6163,57.6453,14900.0
2021-07-02 12:10:00,59.72,59.76,59.7,59.76,13629.0,57.6549,57.6935,57.6356,57.6935,13629.0
2021-07-02 12:20:00,59.75,59.78,59.73,59.76,14842.0,57.6839,57.7128,57.6646,57.6935,14842.0
2021-07-02 12:30:00,59.76,59.91,59.76,59.88,9718.0,57.6935,57.8383,57.6935,57.8094,9718.0
2021-07-02 12:40:00,59.9,59.96,59.9,59.96,11563.0,57.8287,57.8866,57.8287,57.8866,11563.0
2021-07-02 12:50:00,59.96,59.99,59.93,59.98,16946.0,57.8866,57.9156,57.8577,57.9059,16946.0
2021-07-02 13:00:00,60.0,60.05,59.99,60.03,9723.0,57.9252,57.9735,57.9156,57.9542,9723.0
2021-07-02 13:10:00,60.03,60.08,60.02,60.02,13994.0,57.9542,58.0025,57.9445,57.9445,13994.0
2021-07-02 13:20:00,60.03,60.07,60.03,60.03,12844.0,57.9542,57.9928,57.9542,57.9542,12844.0
2021-07-02 13:30:00,60.03,60.04,59.96,59.96,8191.0,57.9542,57.9638,57.8866,57.8866,8191.0
2021-07-02 13:40:00,59.96,59.99,59.85,59.86,13723.0,57.8866,57.9156,57.7804,57.7901,13723.0
2021-07-02 13:50:00,59.87,59.88,59.86,59.87,6759.0,57.7997,57.8094,57.7901,57.7997,6759.0
2021-07-02 14:00:00,59.88,59.94,59.87,59.94,10378.0,57.8094,57.8673,57.7997,57.8673,10378.0
2021-07-02 14:10:00,59.94,59.94,59.84,59.84,17862.0,57.8673,57.8673,57.7708,57.7708,17862.0
2021-07-02 14:20:00,59.85,59.86,59.79,59.8,24000.0,57.7804,57.7901,57.7225,57.7321,24000.0
2021-07-02 14:30:00,59.81,59.82,59.76,59.78,25867.0,57.7418,57.7515,57.6935,57.7128,25867.0
2021-07-02 14:40:00,59.78,59.79,59.72,59.74,18666.0,57.7128,57.7225,57.6549,57.6742,18666.0
2021-07-02 14:50:00,59.75,59.78,59.71,59.73,23077.0,57.6839,57.7128,57.6453,57.6646,23077.0
2021-07-02 15:00:00,59.73,59.79,59.69,59.79,22385.0,57.6646,57.7225,57.626,57.7225,22385.0
2021-07-02 15:10:00,59.79,59.85,59.78,59.82,25012.0,57.7225,57.7804,57.7128,57.7515,25012.0
2021-07-02 15:20:00,59.82,59.83,59.76,59.8,30461.0,57.7515,57.7611,57.6935,57.7321,30461.0
2021-07-02 15:30:00,59.8,59.83,59.72,59.83,39852.0,57.7321,57.7611,57.6549,57.7611,39852.0
2021-07-02 15:40:00,59.83,59.83,59.77,59.82,39292.0,57.7611,57.7611,57.7032,57.7515,39292.0
2021-07-02 15:50:00,59.81,59.85,59.74,59.8,98246.0,57.7418,57.7804,57.6742,57.7321,98246.0
2021-07-06 09:30:00,59.85,60.09,59.82,60.09,106528.0,57.7804,58.0121,57.7515,58.0121,106528.0
2021-07-06 09:40:00,60.11,60.13,59.97,60.04,17979.0,58.0314,58.0507,57.8963,57.9638,17979.0
2021-07-06 09:50:00,59.97,59.97,59.81,59.88,24913.0,57.8963,57.8963,57.7418,57.8094,24913.0
2021-07-06 10:00:00,59.9,59.93,59.77,59.85,22296.0,57.8287,57.8577,57.7032,57.7804,22296.0
2021-07-06 10:10:00,59.85,59.87,59.72,59.84,26247.0,57.7804,57.7997,57.6549,57.7708,26247.0
2021-07-06 10:20:00,59.84,59.88,59.77,59.85,19785.0,57.7708,57.8094,57.7032,57.7804,19785.0
2021-07-06 10:30:00,59.84,59.84,59.6,59.74,20665.0,57.7708,57.7708,57.5391,57.6742,20665.0
2021-07-06 10:40:00,59.76,59.78,59.7,59.73,17713.0,57.6935,57.7128,57.6356,57.6646,17713.0
2021-07-06 10:50:00,59.74,59.76,59.63,59.64,15188.0,57.6742,57.6935,57.568,57.5777,15188.0
2021-07-06 11:00:00,59.64,59.64,59.55,59.63,6964.0,57.5777,57.5777,57.4908,57.568,6964.0
2021-07-06 11:10:00,59.62,59.62,59.54,59.54,6382.0,57.5584,57.5584,57.4811,57.4811,6382.0
2021-07-06 11:20:00,59.55,59.55,59.43,59.54,11267.0,57.4908,57.4908,57.3749,57.4811,11267.0
2021-07-06 11:30:00,59.54,59.72,59.53,59.69,7351.0,57.4811,57.6549,57.4715,57.626,7351.0
2021-07-06 11:40:00,59.69,59.82,59.68,59.82,9867.0,57.626,57.7515,57.6163,57.7515,9867.0
2021-07-06 11:50:00,59.8,59.8,59.69,59.71,7570.0,57.7321,57.7321,57.626,57.6453,7570.0
2021-07-06 12:00:00,59.69,59.69,59.56,59.57,9042.0,57.626,57.626,57.5004,57.5101,9042.0
2021-07-06 12:10:00,59.57,59.67,59.57,59.61,5714.0,57.5101,57.6066,57.5101,57.5487,5714.0
2021-07-06 12:20:00,59.59,59.64,59.54,59.61,6992.0,57.5294,57.5777,57.4811,57.5487,6992.0
2021-07-06 12:30:00,59.58,59.58,59.49,59.52,7393.0,57.5198,57.5198,57.4329,57.4618,7393.0
2021-07-06 12:40:00,59.55,59.57,59.47,59.53,19953.0,57.4908,57.5101,57.4136,57.4715,19953.0
2021-07-06 12:50:00,59.56,59.62,59.53,59.62,8508.0,57.5004,57.5584,57.4715,57.5584,8508.0
2021-07-06 13:00:00,59.62,59.63,59.57,59.6,7541.0,57.5584,57.568,57.5101,57.5391,7541.0
2021-07-06 13:10:00,59.58,59.63,59.56,59.63,3880.0,57.5198,57.568,57.5004,57.568,3880.0
2021-07-06 13:20:00,59.63,59.72,59.61,59.67,10614.0,57.568,57.6549,57.5487,57.6066,10614.0
2021-07-06 13:30:00,59.66,59.68,59.63,59.67,6472.0,57.597,57.6163,57.568,57.6066,6472.0
2021-07-06 13:40:00,59.68,59.72,59.66,59.72,7129.0,57.6163,57.6549,57.597,57.6549,7129.0
2021-07-06 13:50:00,59.72,59.78,59.7,59.78,6642.0,57.6549,57.7128,57.6356,57.7128,6642.0
2021-07-06 14:00:00,59.79,59.8,59.71,59.76,8377.0,57.7225,57.7321,57.6453,57.6935,8377.0
2021-07-06 14:10:00,59.76,59.8,59.74,59.78,10957.0,57.6935,57.7321,57.6742,57.7128,10957.0
2021-07-06 14:20:00,59.79,59.9,59.79,59.9,12084.0,57.7225,57.8287,57.7225,57.8287,12084.0
2021-07-06 14:30:00,59.9,59.92,59.86,59.9,7484.0,57.8287,57.848,57.7901,57.8287,7484.0
2021-07-06 14:40:00,59.89,59.92,59.86,59.87,12793.0,57.819,57.848,57.7901,57.7997,12793.0
2021-07-06 14:50:00,59.86,59.88,59.83,59.84,15272.0,57.7901,57.8094,57.7611,57.7708,15272.0
2021-07-06 15:00:00,59.84,59.91,59.84,59.9,28447.0,57.7708,57.8383,57.7708,57.8287,28447.0
2021-07-06 15:10:00,59.9,59.91,59.86,59.87,10113.0,57.8287,57.8383,57.7901,57.7997,10113.0
2021-07-06 15:20:00,59.87,59.93,59.84,59.93,13077.0,57.7997,57.8577,57.7708,57.8577,13077.0
2021-07-06 15:30:00,59.94,59.97,59.87,59.91,19767.0,57.8673,57.8963,57.7997,57.8383,19767.0
2021-07-06 15:40:00,59.92,59.99,59.9,59.98,23242.0,57.848,57.9156,57.8287,57.9059,23242.0
2021-07-06 15:50:00,60.0,60.01,59.9,59.95,68499.0,57.9252,57.9349,57.8287,57.877,68499.0
2021-07-07 09:30:00,59.95,60.06,59.84,59.91,40285.0,57.877,57.9832,57.7708,57.8383,40285.0
2021-07-07 09:40:00,59.92,59.99,59.64,59.72,48777.0,57.848,57.9156,57.5777,57.6549,48777.0
2021-07-07 09:50:00,59.68,59.71,59.52,59.68,14722.0,57.6163,57.6453,57.4618,57.6163,14722.0
2021-07-07 10:00:00,59.69,59.8,59.63,59.75,29705.0,57.626,57.7321,57.568,57.6839,29705.0
2021-07-07 10:10:00,59.78,59.79,59.64,59.68,14467.0,57.7128,57.7225,57.5777,57.6163,14467.0
2021-07-07 10:20:00,59.71,59.71,59.32,59.32,10237.0,57.6453,57.6453,57.2687,57.2687,10237.0
2021-07-07 10:30:00,59.36,59.36,59.18,59.27,30945.0,57.3074,57.3074,57.1336,57.2205,30945.0
2021-07-07 10:40:00,59.25,59.27,58.89,59.23,37613.0,57.2012,57.2205,56.8536,57.1819,37613.0
2021-07-07 10:50:00,59.22,59.33,59.22,59.27,8752.0,57.1722,57.2784,57.1722,57.2205,8752.0
2021-07-07 11:00:00,59.27,59.47,59.26,59.38,15110.0,57.2205,57.4136,57.2108,57.3267,15110.0
2021-07-07 11:10:00,59.4,59.48,59.38,59.43,16318.0,57.346,57.4232,57.3267,57.3749,16318.0
2021-07-07 11:20:00,59.44,59.51,59.35,59.42,18970.0,57.3846,57.4522,57.2977,57.3653,18970.0
2021-07-07 11:30:00,59.43,59.46,59.34,59.41,15592.0,57.3749,57.4039,57.2881,57.3556,15592.0
2021-07-07 11:40:00,59.39,59.4,59.28,59.37,40705.0,57.3363,57.346,57.2301,57.317,40705.0
2021-07-07 11:50:00,59.36,59.38,59.15,59.25,65749.0,57.3074,57.3267,57.1046,57.2012,65749.0
2021-07-07 12:00:00,59.29,59.39,59.28,59.33,68403.0,57.2398,57.3363,57.2301,57.2784,68403.0
2021-07-07 12:10:00,59.35,59.44,59.32,59.38,73767.0,57.2977,57.3846,57.2687,57.3267,73767.0
2021-07-07 12:20:00,59.4,59.44,59.35,59.35,43231.0,57.346,57.3846,57.2977,57.2977,43231.0
2021-07-07 12:30:00,59.37,59.44,59.34,59.44,36806.0,57.317,57.3846,57.2881,57.3846,36806.0
2021-07-07 12:40:00,59.45,59.49,59.32,59.39,12745.0,57.3943,57.4329,57.2687,57.3363,12745.0
2021-07-07 12:50:00,59.38,59.45,59.36,59.36,13597.0,57.3267,57.3943,57.3074,57.3074,13597.0
2021-07-07 13:00:00,59.37,59.43,59.37,59.37,17116.0,57.317,57.3749,57.317,57.317,17116.0
2021-07-07 13:10:00,59.36,59.42,59.34,59.42,11545.0,57.3074,57.3653,57.2881,57.3653,11545.0
2021-07-07 13:20:00,59.42,59.44,59.38,59.41,14176.0,57.3653,57.3846,57.3267,57.3556,14176.0
2021-07-07 13:30:00,59.42,59.43,59.37,59.4,14236.0,57.3653,57.3749,57.317,57.346,14236.0
2021-07-07 13:40:00,59.41,59.43,59.37,59.43,18353.0,57.3556,57.3749,57.317,57.3749,18353.0
2021-07-07 13:50:00,59.43,59.46,59.39,59.39,47272.0,57.3749,57.4039,57.3363,57.3363,47272.0
2021-07-07 14:00:00,59.4,59.51,59.38,59.51,16345.0,57.346,57.4522,57.3267,57.4522,16345.0
2021-07-07 14:10:00,59.51,59.55,59.43,59.5,20266.0,57.4522,57.4908,57.3749,57.4425,20266.0
2021-07-07 14:20:00,59.49,59.49,59.38,59.39,18001.0,57.4329,57.4329,57.3267,57.3363,18001.0
2021-07-07 14:30:00,59.38,59.4,59.33,59.38,18715.0,57.3267,57.346,57.2784,57.3267,18715.0
2021-07-07 14:40:00,59.38,59.44,59.36,59.44,36776.0,57.3267,57.3846,57.3074,57.3846,36776.0
2021-07-07 14:50:00,59.44,59.44,59.39,59.43,31866.0,57.3846,57.3846,57.3363,57.3749,31866.0
2021-07-07 15:00:00,59.43,59.44,59.35,59.4,51524.0,57.3749,57.3846,57.2977,57.346,51524.0
2021-07-07 15:10:00,59.4,59.44,59.37,59.37,45371.0,57.346,57.3846,57.317,57.317,45371.0
2021-07-07 15:20:00,59.37,59.43,59.37,59.41,34202.0,57.317,57.3749,57.317,57.3556,34202.0
2021-07-07 15:30:00,59.41,59.41,59.32,59.38,43694.0,57.3556,57.3556,57.2687,57.3267,43694.0
2021-07-07 15:40:00,59.39,59.42,59.35,59.35,65373.0,57.3363,57.3653,57.2977,57.2977,65373.0
2021-07-07 15:50:00,59.35,59.45,59.26,59.37,172774.0,57.2977,57.3943,57.2108,57.317,172774.0
2021-07-08 09:30:00,58.22,58.28,57.83,58.01,87417.0,56.2068,56.2647,55.8303,56.004,87417.0
2021-07-08 09:40:00,57.97,58.09,57.64,57.69,34685.0,55.9654,56.0813,55.6468,55.6951,34685.0
2021-07-08 09:50:00,57.69,57.8,57.62,57.69,35542.0,55.6951,55.8013,55.6275,55.6951,35542.0
2021-07-08 10:00:00,57.71,57.86,57.46,57.76,53892.0,55.7144,55.8592,55.4731,55.7627,53892.0
2021-07-08 10:10:00,57.76,57.91,57.74,57.78,24487.0,55.7627,55.9075,55.7434,55.782,24487.0
2021-07-08 10:20:00,57.78,57.9,57.62,57.9,20330.0,55.782,55.8978,55.6275,55.8978,20330.0
2021-07-08 10:30:00,57.88,58.0,57.79,57.82,20354.0,55.8785,55.9944,55.7917,55.8206,20354.0
2021-07-08 10:40:00,57.84,57.97,57.73,57.83,37370.0,55.8399,55.9654,55.7337,55.8303,37370.0
2021-07-08 10:50:00,57.8,57.94,57.8,57.82,18220.0,55.8013,55.9365,55.8013,55.8206,18220.0
2021-07-08 11:00:00,57.84,57.92,57.76,57.9,46488.0,55.8399,55.9172,55.7627,55.8978,46488.0
2021-07-08 11:10:00,57.88,57.99,57.85,57.99,35110.0,55.8785,55.9847,55.8496,55.9847,35110.0
2021-07-08 11:20:00,57.98,58.24,57.98,58.17,22006.0,55.9751,56.2261,55.9751,56.1585,22006.0
2021-07-08 11:30:00,58.16,58.21,58.11,58.15,24408.0,56.1489,56.1971,56.1006,56.1392,24408.0
2021-07-08 11:40:00,58.15,58.3,58.14,58.27,27057.0,56.1392,56.284,56.1295,56.2551,27057.0
2021-07-08 11:50:00,58.26,58.37,58.26,58.37,16017.0,56.2454,56.3516,56.2454,56.3516,16017.0
2021-07-08 12:00:00,58.35,58.54,58.35,58.51,17020.0,56.3323,56.5157,56.3323,56.4868,17020.0
2021-07-08 12:10:00,58.52,58.53,58.44,58.44,14622.0,56.4964,56.5061,56.4192,56.4192,14622.0
2021-07-08 12:20:00,58.46,58.55,58.43,58.55,13666.0,56.4385,56.5254,56.4095,56.5254,13666.0
2021-07-08 12:30:00,58.53,58.59,58.51,58.55,20257.0,56.5061,56.564,56.4868,56.5254,20257.0
2021-07-08 12:40:00,58.54,58.62,58.51,58.62,12727.0,56.5157,56.593,56.4868,56.593,12727.0
2021-07-08 12:50:00,58.6,58.6,58.5,58.54,11756.0,56.5736,56.5736,56.4771,56.5157,11756.0
2021-07-08 13:00:00,58.55,58.57,58.46,58.48,11475.0,56.5254,56.5447,56.4385,56.4578,11475.0
2021-07-08 13:10:00,58.48,58.49,58.42,58.47,10890.0,56.4578,56.4674,56.3999,56.4481,10890.0
2021-07-08 13:20:00,58.46,58.48,58.34,58.48,12544.0,56.4385,56.4578,56.3226,56.4578,12544.0
2021-07-08 13:30:00,58.47,58.54,58.44,58.51,20293.0,56.4481,56.5157,56.4192,56.4868,20293.0
2021-07-08 13:40:00,58.5,58.5,58.35,58.35,14323.0,56.4771,56.4771,56.3323,56.3323,14323.0
2021-07-08 13:50:00,58.34,58.4,58.28,58.29,16248.0,56.3226,56.3806,56.2647,56.2744,16248.0
2021-07-08 14:00:00,58.27,58.29,58.21,58.21,14568.0,56.2551,56.2744,56.1971,56.1971,14568.0
2021-07-08 14:10:00,58.22,58.3,58.16,58.19,17899.0,56.2068,56.284,56.1489,56.1778,17899.0
2021-07-08 14:20:00,58.19,58.23,58.1,58.11,23042.0,56.1778,56.2164,56.0909,56.1006,23042.0
2021-07-08 14:30:00,58.09,58.19,58.07,58.19,11227.0,56.0813,56.1778,56.062,56.1778,11227.0
2021-07-08 14:40:00,58.17,58.17,58.09,58.11,19429.0,56.1585,56.1585,56.0813,56.1006,19429.0
2021-07-08 14:50:00,58.09,58.12,58.06,58.09,16585.0,56.0813,56.1102,56.0523,56.0813,16585.0
2021-07-08 15:00:00,58.08,58.19,58.08,58.12,19048.0,56.0716,56.1778,56.0716,56.1102,19048.0
2021-07-08 15:10:00,58.13,58.16,58.09,58.14,15669.0,56.1199,56.1489,56.0813,56.1295,15669.0
2021-07-08 15:20:00,58.16,58.29,58.13,58.24,19042.0,56.1489,56.2744,56.1199,56.2261,19042.0
2021-07-08 15:30:00,58.25,58.26,58.12,58.13,41002.0,56.2357,56.2454,56.1102,56.1199,41002.0
2021-07-08 15:40:00,58.12,58.14,57.99,58.0,55608.0,56.1102,56.1295,55.9847,55.9944,55608.0
2021-07-08 15:50:00,57.99,58.11,57.95,58.03,144972.0,55.9847,56.1006,55.9461,56.0234,144972.0
2021-07-09 09:30:00,58.6,58.6,58.06,58.08,28809.0,56.5736,56.5736,56.0523,56.0716,28809.0
2021-07-09 09:40:00,58.1,58.44,58.08,58.27,34777.0,56.0909,56.4192,56.0716,56.2551,34777.0
2021-07-09 09:50:00,58.28,58.31,58.1,58.2,26602.0,56.2647,56.2937,56.0909,56.1875,26602.0
2021-07-09 10:00:00,58.2,58.4,58.2,58.33,27438.0,56.1875,56.3806,56.1875,56.313,27438.0
2021-07-09 10:10:00,58.35,58.59,58.33,58.59,14639.0,56.3323,56.564,56.313,56.564,14639.0
2021-07-09 10:20:00,58.59,58.63,58.49,58.51,20442.0,56.564,56.6026,56.4674,56.4868,20442.0
2021-07-09 10:30:00,58.51,58.6,58.45,58.59,9787.0,56.4868,56.5736,56.4288,56.564,9787.0
2021-07-09 10:40:00,58.57,58.58,58.45,58.51,17992.0,56.5447,56.5543,56.4288,56.4868,17992.0
2021-07-09 10:50:00,58.5,58.51,58.37,58.41,9910.0,56.4771,56.4868,56.3516,56.3902,9910.0
2021-07-09 11:00:00,58.41,58.42,58.32,58.32,17525.0,56.3902,56.3999,56.3033,56.3033,17525.0
2021-07-09 11:10:00,58.3,58.38,58.26,58.38,31750.0,56.284,56.3613,56.2454,56.3613,31750.0
2021-07-09 11:20:00,58.38,58.44,58.28,58.42,14905.0,56.3613,56.4192,56.2647,56.3999,14905.0
2021-07-09 11:30:00,58.43,58.47,58.41,58.46,20348.0,56.4095,56.4481,56.3902,56.4385,20348.0
2021-07-09 11:40:00,58.46,58.6,58.45,58.53,19590.0,56.4385,56.5736,56.4288,56.5061,19590.0
2021-07-09 11:50:00,58.54,58.58,58.52,58.53,6159.0,56.5157,56.5543,56.4964,56.5061,6159.0
2021-07-09 12:00:00,58.53,58.62,58.53,58.6,6432.0,56.5061,56.593,56.5061,56.5736,6432.0
2021-07-09 12:10:00,58.6,58.69,58.59,58.66,14931.0,56.5736,56.6605,56.564,56.6316,14931.0
2021-07-09 12:20:00,58.65,58.65,58.55,58.55,7458.0,56.6219,56.6219,56.5254,56.5254,7458.0
2021-07-09 12:30:00,58.56,58.65,58.54,58.65,7567.0,56.535,56.6219,56.5157,56.6219,7567.0
2021-07-09 12:40:00,58.66,58.72,58.66,58.72,10896.0,56.6316,56.6895,56.6316,56.6895,10896.0
2021-07-09 12:50:00,58.69,58.74,58.68,58.7,11429.0,56.6605,56.7088,56.6509,56.6702,11429.0
2021-07-09 13:00:00,58.71,58.77,58.69,58.72,13770.0,56.6798,56.7378,56.6605,56.6895,13770.0
2021-07-09 13:10:00,58.73,58.76,58.64,58.75,11317.0,56.6991,56.7281,56.6123,56.7185,11317.0
2021-07-09 13:20:00,58.74,58.9,58.71,58.9,52511.0,56.7088,56.8633,56.6798,56.8633,52511.0
2021-07-09 13:30:00,58.88,58.98,58.82,58.98,133487.0,56.844,56.9405,56.786,56.9405,133487.0
2021-07-09 13:40:00,58.98,59.0,58.93,58.93,17636.0,56.9405,56.9598,56.8922,56.8922,17636.0
2021-07-09 13:50:00,58.94,58.95,58.91,58.91,13575.0,56.9019,56.9115,56.8729,56.8729,13575.0
2021-07-09 14:00:00,58.9,59.0,58.9,59.0,14466.0,56.8633,56.9598,56.8633,56.9598,14466.0
2021-07-09 14:10:00,59.0,59.0,58.95,58.97,23234.0,56.9598,56.9598,56.9115,56.9308,23234.0
2021-07-09 14:20:00,58.97,59.02,58.95,59.0,16882.0,56.9308,56.9791,56.9115,56.9598,16882.0
2021-07-09 14:30:00,59.0,59.02,58.97,59.02,24245.0,56.9598,56.9791,56.9308,56.9791,24245.0
2021-07-09 14:40:00,59.01,59.07,59.0,59.03,15104.0,56.9695,57.0274,56.9598,56.9888,15104.0
2021-07-09 14:50:00,59.04,59.06,59.0,59.03,16388.0,56.9984,57.0177,56.9598,56.9888,16388.0
2021-07-09 15:00:00,59.03,59.06,59.01,59.05,13093.0,56.9888,57.0177,56.9695,57.0081,13093.0
2021-07-09 15:10:00,59.05,59.11,59.05,59.1,23364.0,57.0081,57.066,57.0081,57.0564,23364.0
2021-07-09 15:20:00,59.09,59.11,59.02,59.11,21266.0,57.0467,57.066,56.9791,57.066,21266.0
2021-07-09 15:30:00,59.11,59.21,59.09,59.2,48664.0,57.066,57.1625,57.0467,57.1529,48664.0
2021-07-09 15:40:00,59.2,59.21,59.1,59.11,35063.0,57.1529,57.1625,57.0564,57.066,35063.0
2021-07-09 15:50:00,59.12,59.2,59.07,59.1,209792.0,57.0757,57.1529,57.0274,57.0564,209792.0
2021-07-12 09:30:00,59.8,59.8,59.21,59.28,75676.0,57.7321,57.7321,57.1625,57.2301,75676.0
2021-07-12 09:40:00,59.28,59.67,59.06,59.65,36370.0,57.2301,57.6066,57.0177,57.5873,36370.0
2021-07-12 09:50:00,59.62,59.68,59.52,59.65,96867.0,57.5584,57.6163,57.4618,57.5873,96867.0
2021-07-12 10:00:00,59.67,59.84,59.59,59.69,68139.0,57.6066,57.7708,57.5294,57.626,68139.0
2021-07-12 10:10:00,59.73,59.81,59.65,59.8,104166.0,57.6646,57.7418,57.5873,57.7321,104166.0
2021-07-12 10:20:00,59.8,59.89,59.73,59.81,95924.0,57.7321,57.819,57.6646,57.7418,95924.0
2021-07-12 10:30:00,59.82,60.03,59.77,59.89,75831.0,57.7515,57.9542,57.7032,57.819,75831.0
2021-07-12 10:40:00,59.91,60.0,59.86,59.96,19959.0,57.8383,57.9252,57.7901,57.8866,19959.0
2021-07-12 10:50:00,59.95,60.1,59.92,60.03,104073.0,57.877,58.0218,57.848,57.9542,104073.0
2021-07-12 11:00:00,60.03,60.26,59.98,60.22,35920.0,57.9542,58.1762,57.9059,58.1376,35920.0
2021-07-12 11:10:00,60.22,60.25,60.2,60.25,34670.0,58.1376,58.1666,58.1183,58.1666,34670.0
2021-07-12 11:20:00,60.24,60.34,60.14,60.2,61480.0,58.1569,58.2535,58.0604,58.1183,61480.0
2021-07-12 11:30:00,60.19,60.26,60.07,60.25,66062.0,58.1087,58.1762,57.9928,58.1666,66062.0
2021-07-12 11:40:00,60.27,60.31,60.22,60.31,15547.0,58.1859,58.2245,58.1376,58.2245,15547.0
2021-07-12 11:50:00,60.31,60.37,60.29,60.37,11936.0,58.2245,58.2824,58.2052,58.2824,11936.0
2021-07-12 12:00:00,60.36,60.39,60.29,60.33,18875.0,58.2728,58.3017,58.2052,58.2438,18875.0
2021-07-12 12:10:00,60.33,60.39,60.29,60.33,30263.0,58.2438,58.3017,58.2052,58.2438,30263.0
2021-07-12 12:20:00,60.33,60.36,60.31,60.32,16681.0,58.2438,58.2728,58.2245,58.2342,16681.0
2021-07-12 12:30:00,60.33,60.37,60.23,60.29,19914.0,58.2438,58.2824,58.1473,58.2052,19914.0
2021-07-12 12:40:00,60.29,60.32,60.24,60.26,21340.0,58.2052,58.2342,58.1569,58.1762,21340.0
2021-07-12 12:50:00,60.25,60.4,60.23,60.35,28094.0,58.1666,58.3114,58.1473,58.2631,28094.0
2021-07-12 13:00:00,60.35,60.35,60.27,60.27,8299.0,58.2631,58.2631,58.1859,58.1859,8299.0
2021-07-12 13:10:00,60.26,60.3,60.25,60.28,7594.0,58.1762,58.2149,58.1666,58.1955,7594.0
2021-07-12 13:20:00,60.27,60.36,60.24,60.36,12233.0,58.1859,58.2728,58.1569,58.2728,12233.0
2021-07-12 13:30:00,60.35,60.49,60.34,60.47,19051.0,58.2631,58.3983,58.2535,58.379,19051.0
2021-07-12 13:40:00,60.46,60.48,60.39,60.39,10874.0,58.3693,58.3886,58.3017,58.3017,10874.0
2021-07-12 13:50:00,60.38,60.41,60.35,60.38,12142.0,58.2921,58.3211,58.2631,58.2921,12142.0
2021-07-12 14:00:00,60.37,60.38,60.33,60.33,11783.0,58.2824,58.2921,58.2438,58.2438,11783.0
2021-07-12 14:10:00,60.33,60.33,60.25,60.3,63064.0,58.2438,58.2438,58.1666,58.2149,63064.0
2021-07-12 14:20:00,60.3,60.55,60.3,60.54,17274.0,58.2149,58.4562,58.2149,58.4466,17274.0
2021-07-12 14:30:00,60.55,60.58,60.48,60.51,24059.0,58.4562,58.4852,58.3886,58.4176,24059.0
2021-07-12 14:40:00,60.53,60.55,60.5,60.5,17534.0,58.4369,58.4562,58.4079,58.4079,17534.0
2021-07-12 14:50:00,60.47,60.53,60.43,60.53,15517.0,58.379,58.4369,58.3404,58.4369,15517.0
2021-07-12 15:00:00,60.53,60.54,60.46,60.48,33194.0,58.4369,58.4466,58.3693,58.3886,33194.0
2021-07-12 15:10:00,60.48,60.56,60.48,60.54,21198.0,58.3886,58.4659,58.3886,58.4466,21198.0
2021-07-12 15:20:00,60.54,60.55,60.49,60.53,18650.0,58.4466,58.4562,58.3983,58.4369,18650.0
2021-07-12 15:30:00,60.53,60.56,60.49,60.49,38902.0,58.4369,58.4659,58.3983,58.3983,38902.0
2021-07-12 15:40:00,60.49,60.5,60.44,60.48,40665.0,58.3983,58.4079,58.35,58.3886,40665.0
2021-07-12 15:50:00,60.48,60.53,60.42,60.46,147443.0,58.3886,58.4369,58.3307,58.3693,147443.0
2021-07-13 09:30:00,61.11,61.47,60.2,60.3,62802.0,58.9968,59.3444,58.1183,58.2149,62802.0
2021-07-13 09:40:00,60.32,60.37,60.05,60.11,9627.0,58.2342,58.2824,57.9735,58.0314,9627.0
2021-07-13 09:50:00,60.11,60.11,59.8,59.8,14616.0,58.0314,58.0314,57.7321,57.7321,14616.0
2021-07-13 10:00:00,59.77,59.81,59.68,59.77,9204.0,57.7032,57.7418,57.6163,57.7032,9204.0
2021-07-13 10:10:00,59.74,59.76,59.52,59.54,14809.0,57.6742,57.6935,57.4618,57.4811,14809.0
2021-07-13 10:20:00,59.52,59.7,59.5,59.58,11683.0,57.4618,57.6356,57.4425,57.5198,11683.0
2021-07-13 10:30:00,59.58,59.68,59.55,59.67,12755.0,57.5198,57.6163,57.4908,57.6066,12755.0
2021-07-13 10:40:00,59.66,59.68,59.6,59.61,14499.0,57.597,57.6163,57.5391,57.5487,14499.0
2021-07-13 10:50:00,59.61,59.72,59.56,59.56,15007.0,57.5487,57.6549,57.5004,57.5004,15007.0
2021-07-13 11:00:00,59.58,59.76,59.57,59.76,18691.0,57.5198,57.6935,57.5101,57.6935,18691.0
2021-07-13 11:10:00,59.77,59.86,59.72,59.74,20997.0,57.7032,57.7901,57.6549,57.6742,20997.0
2021-07-13 11:20:00,59.73,59.92,59.73,59.79,21885.0,57.6646,57.848,57.6646,57.7225,21885.0
2021-07-13 11:30:00,59.74,59.79,59.71,59.76,10056.0,57.6742,57.7225,57.6453,57.6935,10056.0
2021-07-13 11:40:00,59.76,59.84,59.72,59.84,6931.0,57.6935,57.7708,57.6549,57.7708,6931.0
2021-07-13 11:50:00,59.82,59.87,59.79,59.85,9339.0,57.7515,57.7997,57.7225,57.7804,9339.0
2021-07-13 12:00:00,59.84,59.88,59.8,59.82,7909.0,57.7708,57.8094,57.7321,57.7515,7909.0
2021-07-13 12:10:00,59.83,59.84,59.71,59.71,6075.0,57.7611,57.7708,57.6453,57.6453,6075.0
2021-07-13 12:20:00,59.71,59.75,59.67,59.73,10423.0,57.6453,57.6839,57.6066,57.6646,10423.0
2021-07-13 12:30:00,59.75,59.81,59.74,59.79,8098.0,57.6839,57.7418,57.6742,57.7225,8098.0
2021-07-13 12:40:00,59.78,59.81,59.7,59.7,2610.0,57.7128,57.7418,57.6356,57.6356,2610.0
2021-07-13 12:50:00,59.7,59.76,59.69,59.71,7996.0,57.6356,57.6935,57.626,57.6453,7996.0
2021-07-13 13:00:00,59.72,59.73,59.68,59.73,7648.0,57.6549,57.6646,57.6163,57.6646,7648.0
2021-07-13 13:10:00,59.73,59.73,59.6,59.6,6504.0,57.6646,57.6646,57.5391,57.5391,6504.0
2021-07-13 13:20:00,59.63,59.7,59.62,59.67,4133.0,57.568,57.6356,57.5584,57.6066,4133.0
2021-07-13 13:30:00,59.69,59.7,59.64,59.67,5673.0,57.626,57.6356,57.5777,57.6066,5673.0
2021-07-13 13:40:00,59.68,59.74,59.67,59.74,9770.0,57.6163,57.6742,57.6066,57.6742,9770.0
2021-07-13 13:50:00,59.73,59.73,59.67,59.69,8267.0,57.6646,57.6646,57.6066,57.626,8267.0
2021-07-13 14:00:00,59.65,59.69,59.47,59.59,76582.0,57.5873,57.626,57.4136,57.5294,76582.0
2021-07-13 14:10:00,59.58,59.6,59.54,59.57,5201.0,57.5198,57.5391,57.4811,57.5101,5201.0
2021-07-13 14:20:00,59.57,59.57,59.44,59.49,12129.0,57.5101,57.5101,57.3846,57.4329,12129.0
2021-07-13 14:30:00,59.48,59.54,59.47,59.5,9933.0,57.4232,57.4811,57.4136,57.4425,9933.0
2021-07-13 14:40:00,59.48,59.63,59.45,59.62,17273.0,57.4232,57.568,57.3943,57.5584,17273.0
2021-07-13 14:50:00,59.62,59.66,59.59,59.65,14694.0,57.5584,57.597,57.5294,57.5873,14694.0
2021-07-13 15:00:00,59.66,59.67,59.59,59.62,18176.0,57.597,57.6066,57.5294,57.5584,18176.0
2021-07-13 15:10:00,59.65,59.66,59.53,59.54,17479.0,57.5873,57.597,57.4715,57.4811,17479.0
2021-07-13 15:20:00,59.54,59.58,59.48,59.54,17228.0,57.4811,57.5198,57.4232,57.4811,17228.0
2021-07-13 15:30:00,59.54,59.62,59.51,59.58,27874.0,57.4811,57.5584,57.4522,57.5198,27874.0
2021-07-13 15:40:00,59.58,59.61,59.48,59.52,50757.0,57.5198,57.5487,57.4232,57.4618,50757.0
2021-07-13 15:50:00,59.52,59.52,59.38,59.42,86440.0,57.4618,57.4618,57.3267,57.3653,86440.0
2021-07-14 09:30:00,59.48,59.68,59.36,59.55,26223.0,57.4232,57.6163,57.3074,57.4908,26223.0
2021-07-14 09:40:00,59.56,59.56,59.28,59.32,13899.0,57.5004,57.5004,57.2301,57.2687,13899.0
2021-07-14 09:50:00,59.3,59.32,59.14,59.16,11159.0,57.2494,57.2687,57.095,57.1143,11159.0
2021-07-14 10:00:00,59.13,59.29,59.11,59.23,32304.0,57.0853,57.2398,57.066,57.1819,32304.0
2021-07-14 10:10:00,59.24,59.32,59.13,59.32,19056.0,57.1915,57.2687,57.0853,57.2687,19056.0
2021-07-14 10:20:00,59.31,59.33,59.12,59.12,13715.0,57.2591,57.2784,57.0757,57.0757,13715.0
2021-07-14 10:30:00,59.09,59.12,58.98,59.03,10739.0,57.0467,57.0757,56.9405,56.9888,10739.0
2021-07-14 10:40:00,59.04,59.16,59.04,59.16,6034.0,56.9984,57.1143,56.9984,57.1143,6034.0
2021-07-14 10:50:00,59.15,59.16,59.1,59.11,3502.0,57.1046,57.1143,57.0564,57.066,3502.0
2021-07-14 11:00:00,59.07,59.09,58.97,58.98,14914.0,57.0274,57.0467,56.9308,56.9405,14914.0
2021-07-14 11:10:00,58.96,59.03,58.88,58.91,10980.0,56.9212,56.9888,56.844,56.8729,10980.0
2021-07-14 11:20:00,58.92,58.94,58.76,58.8,13832.0,56.8826,56.9019,56.7281,56.7667,13832.0
2021-07-14 11:30:00,58.84,58.89,58.76,58.78,7830.0,56.8053,56.8536,56.7281,56.7474,7830.0
2021-07-14 11:40:00,58.74,58.82,58.65,58.76,47380.0,56.7088,56.786,56.6219,56.7281,47380.0
2021-07-14 11:50:00,58.74,58.79,58.64,58.66,12156.0,56.7088,56.7571,56.6123,56.6316,12156.0
2021-07-14 12:00:00,58.68,59.01,58.68,58.94,20965.0,56.6509,56.9695,56.6509,56.9019,20965.0
2021-07-14 12:10:00,58.93,58.95,58.81,58.86,18272.0,56.8922,56.9115,56.7764,56.8247,18272.0
2021-07-14 12:20:00,58.84,58.87,58.81,58.86,12393.0,56.8053,56.8343,56.7764,56.8247,12393.0
2021-07-14 12:30:00,58.86,58.94,58.8,58.94,15326.0,56.8247,56.9019,56.7667,56.9019,15326.0
2021-07-14 12:40:00,58.92,59.02,58.91,59.0,15460.0,56.8826,56.9791,56.8729,56.9598,15460.0
2021-07-14 12:50:00,59.01,59.17,59.0,59.12,18077.0,56.9695,57.1239,56.9598,57.0757,18077.0
2021-07-14 13:00:00,59.11,59.14,59.09,59.1,10153.0,57.066,57.095,57.0467,57.0564,10153.0
2021-07-14 13:10:00,59.11,59.11,58.96,58.97,12633.0,57.066,57.066,56.9212,56.9308,12633.0
2021-07-14 13:20:00,58.96,59.15,58.95,59.13,30483.0,56.9212,57.1046,56.9115,57.0853,30483.0
2021-07-14 13:30:00,59.13,59.21,59.13,59.16,14485.0,57.0853,57.1625,57.0853,57.1143,14485.0
2021-07-14 13:40:00,59.17,59.19,59.11,59.16,24402.0,57.1239,57.1432,57.066,57.1143,24402.0
2021-07-14 13:50:00,59.15,59.15,59.09,59.12,8207.0,57.1046,57.1046,57.0467,57.0757,8207.0
2021-07-14 14:00:00,59.12,59.18,59.11,59.12,11179.0,57.0757,57.1336,57.066,57.0757,11179.0
2021-07-14 14:10:00,59.11,59.25,59.11,59.18,15943.0,57.066,57.2012,57.066,57.1336,15943.0
2021-07-14 14:20:00,59.19,59.19,59.08,59.1,7712.0,57.1432,57.1432,57.037,57.0564,7712.0
2021-07-14 14:30:00,59.12,59.14,59.06,59.1,14801.0,57.0757,57.095,57.0177,57.0564,14801.0
2021-07-14 14:40:00,59.11,59.13,59.07,59.08,6673.0,57.066,57.0853,57.0274,57.037,6673.0
2021-07-14 14:50:00,59.1,59.17,59.08,59.09,18353.0,57.0564,57.1239,57.037,57.0467,18353.0
2021-07-14 15:00:00,59.12,59.15,59.09,59.14,10412.0,57.0757,57.1046,57.0467,57.095,10412.0
2021-07-14 15:10:00,59.13,59.15,59.01,59.04,12764.0,57.0853,57.1046,56.9695,56.9984,12764.0
2021-07-14 15:20:00,59.05,59.05,58.96,58.97,18686.0,57.0081,57.0081,56.9212,56.9308,18686.0
2021-07-14 15:30:00,58.98,58.99,58.91,58.94,33337.0,56.9405,56.9502,56.8729,56.9019,33337.0
2021-07-14 15:40:00,58.94,58.96,58.89,58.94,25630.0,56.9019,56.9212,56.8536,56.9019,25630.0
2021-07-14 15:50:00,58.92,58.96,58.86,58.91,108714.0,56.8826,56.9212,56.8247,56.8729,108714.0
2021-07-15 09:30:00,58.69,58.89,58.5,58.5,27806.0,56.6605,56.8536,56.4771,56.4771,27806.0
2021-07-15 09:40:00,58.52,58.62,58.31,58.31,25172.0,56.4964,56.593,56.2937,56.2937,25172.0
2021-07-15 09:50:00,58.36,58.51,58.34,58.5,13905.0,56.3419,56.4868,56.3226,56.4771,13905.0
2021-07-15 10:00:00,58.5,58.76,58.5,58.75,7473.0,56.4771,56.7281,56.4771,56.7185,7473.0
2021-07-15 10:10:00,58.77,59.05,58.72,59.05,16078.0,56.7378,57.0081,56.6895,57.0081,16078.0
2021-07-15 10:20:00,59.02,59.12,59.0,59.1,9054.0,56.9791,57.0757,56.9598,57.0564,9054.0
2021-07-15 10:30:00,59.09,59.14,59.03,59.11,12471.0,57.0467,57.095,56.9888,57.066,12471.0
2021-07-15 10:40:00,59.09,59.14,59.02,59.1,22338.0,57.0467,57.095,56.9791,57.0564,22338.0
2021-07-15 10:50:00,59.1,59.18,59.02,59.13,9319.0,57.0564,57.1336,56.9791,57.0853,9319.0
2021-07-15 11:00:00,59.13,59.25,59.02,59.04,33913.0,57.0853,57.2012,56.9791,56.9984,33913.0
2021-07-15 11:10:00,59.03,59.16,58.96,59.12,14129.0,56.9888,57.1143,56.9212,57.0757,14129.0
2021-07-15 11:20:00,59.13,59.13,59.06,59.11,10202.0,57.0853,57.0853,57.0177,57.066,10202.0
2021-07-15 11:30:00,59.1,59.22,59.05,59.22,17181.0,57.0564,57.1722,57.0081,57.1722,17181.0
2021-07-15 11:40:00,59.22,59.32,59.22,59.28,9719.0,57.1722,57.2687,57.1722,57.2301,9719.0
2021-07-15 11:50:00,59.29,59.31,59.2,59.21,4982.0,57.2398,57.2591,57.1529,57.1625,4982.0
2021-07-15 12:00:00,59.23,59.26,59.1,59.19,20881.0,57.1819,57.2108,57.0564,57.1432,20881.0
2021-07-15 12:10:00,59.17,59.27,59.16,59.2,8474.0,57.1239,57.2205,57.1143,57.1529,8474.0
2021-07-15 12:20:00,59.19,59.19,59.08,59.11,9865.0,57.1432,57.1432,57.037,57.066,9865.0
2021-07-15 12:30:00,59.09,59.09,59.03,59.06,10519.0,57.0467,57.0467,56.9888,57.0177,10519.0
2021-07-15 12:40:00,59.06,59.09,59.04,59.06,5210.0,57.0177,57.0467,56.9984,57.0177,5210.0
2021-07-15 12:50:00,59.07,59.08,58.89,58.89,23973.0,57.0274,57.037,56.8536,56.8536,23973.0
2021-07-15 13:00:00,58.89,58.91,58.81,58.89,11593.0,56.8536,56.8729,56.7764,56.8536,11593.0
2021-07-15 13:10:00,58.87,58.87,58.65,58.65,11305.0,56.8343,56.8343,56.6219,56.6219,11305.0
2021-07-15 13:20:00,58.65,58.68,58.61,58.61,8754.0,56.6219,56.6509,56.5833,56.5833,8754.0
2021-07-15 13:30:00,58.61,58.61,58.48,58.48,20644.0,56.5833,56.5833,56.4578,56.4578,20644.0
2021-07-15 13:40:00,58.49,58.53,58.41,58.47,15661.0,56.4674,56.5061,56.3902,56.4481,15661.0
2021-07-15 13:50:00,58.47,58.54,58.41,58.44,13301.0,56.4481,56.5157,56.3902,56.4192,13301.0
2021-07-15 14:00:00,58.45,58.55,58.44,58.53,12889.0,56.4288,56.5254,56.4192,56.5061,12889.0
2021-07-15 14:10:00,58.53,58.63,58.52,58.59,9469.0,56.5061,56.6026,56.4964,56.564,9469.0
2021-07-15 14:20:00,58.6,58.68,58.58,58.61,9209.0,56.5736,56.6509,56.5543,56.5833,9209.0
2021-07-15 14:30:00,58.6,58.61,58.53,58.56,36174.0,56.5736,56.5833,56.5061,56.535,36174.0
2021-07-15 14:40:00,58.54,58.78,58.52,58.77,18150.0,56.5157,56.7474,56.4964,56.7378,18150.0
2021-07-15 14:50:00,58.78,58.78,58.68,58.72,16724.0,56.7474,56.7474,56.6509,56.6895,16724.0
2021-07-15 15:00:00,58.72,58.86,58.7,58.84,24140.0,56.6895,56.8247,56.6702,56.8053,24140.0
2021-07-15 15:10:00,58.84,58.88,58.8,58.87,21143.0,56.8053,56.844,56.7667,56.8343,21143.0
2021-07-15 15:20:00,58.87,58.94,58.81,58.93,28070.0,56.8343,56.9019,56.7764,56.8922,28070.0
2021-07-15 15:30:00,58.92,58.98,58.9,58.91,45790.0,56.8826,56.9405,56.8633,56.8729,45790.0
2021-07-15 15:40:00,58.91,58.91,58.78,58.8,61880.0,56.8729,56.8729,56.7474,56.7667,61880.0
2021-07-15 15:50:00,58.8,58.91,58.78,58.83,157532.0,56.7667,56.8729,56.7474,56.7957,157532.0
2021-07-16 09:30:00,59.15,59.2,58.83,58.86,13341.0,57.1046,57.1529,56.7957,56.8247,13341.0
2021-07-16 09:40:00,58.82,58.89,58.74,58.78,7990.0,56.786,56.8536,56.7088,56.7474,7990.0
2021-07-16 09:50:00,58.83,58.9,58.83,58.88,5698.0,56.7957,56.8633,56.7957,56.844,5698.0
2021-07-16 10:00:00,58.91,58.91,58.68,58.84,7660.0,56.8729,56.8729,56.6509,56.8053,7660.0
2021-07-16 10:10:00,58.81,58.81,58.64,58.73,24739.0,56.7764,56.7764,56.6123,56.6991,24739.0
2021-07-16 10:20:00,58.73,58.73,58.53,58.62,10036.0,56.6991,56.6991,56.5061,56.593,10036.0
2021-07-16 10:30:00,58.66,58.76,58.65,58.73,5993.0,56.6316,56.7281,56.6219,56.6991,5993.0
2021-07-16 10:40:00,58.76,58.79,58.68,58.7,11433.0,56.7281,56.7571,56.6509,56.6702,11433.0
2021-07-16 10:50:00,58.7,58.78,58.63,58.73,11541.0,56.6702,56.7474,56.6026,56.6991,11541.0
2021-07-16 11:00:00,58.74,58.77,58.65,58.73,7883.0,56.7088,56.7378,56.6219,56.6991,7883.0
2021-07-16 11:10:00,58.69,58.76,58.67,58.71,10525.0,56.6605,56.7281,56.6412,56.6798,10525.0
2021-07-16 11:20:00,58.73,58.76,58.66,58.72,9994.0,56.6991,56.7281,56.6316,56.6895,9994.0
2021-07-16 11:30:00,58.72,58.83,58.72,58.82,6596.0,56.6895,56.7957,56.6895,56.786,6596.0
2021-07-16 11:40:00,58.82,58.85,58.77,58.78,5816.0,56.786,56.815,56.7378,56.7474,5816.0
2021-07-16 11:50:00,58.79,58.84,58.78,58.83,5913.0,56.7571,56.8053,56.7474,56.7957,5913.0
2021-07-16 12:00:00,58.84,58.85,58.77,58.77,2797.0,56.8053,56.815,56.7378,56.7378,2797.0
2021-07-16 12:10:00,58.8,58.86,58.8,58.82,4180.0,56.7667,56.8247,56.7667,56.786,4180.0
2021-07-16 12:20:00,58.83,58.86,58.78,58.79,7541.0,56.7957,56.8247,56.7474,56.7571,7541.0
2021-07-16 12:30:00,58.77,58.8,58.73,58.76,7195.0,56.7378,56.7667,56.6991,56.7281,7195.0
2021-07-16 12:40:00,58.74,58.84,58.73,58.82,14983.0,56.7088,56.8053,56.6991,56.786,14983.0
2021-07-16 12:50:00,58.83,58.9,58.8,58.86,6869.0,56.7957,56.8633,56.7667,56.8247,6869.0
2021-07-16 13:00:00,58.86,58.88,58.81,58.85,10341.0,56.8247,56.844,56.7764,56.815,10341.0
2021-07-16 13:10:00,58.85,58.85,58.79,58.83,18890.0,56.815,56.815,56.7571,56.7957,18890.0
2021-07-16 13:20:00,58.85,58.87,58.74,58.76,11409.0,56.815,56.8343,56.7088,56.7281,11409.0
2021-07-16 13:30:00,58.76,58.8,58.75,58.77,10606.0,56.7281,56.7667,56.7185,56.7378,10606.0
2021-07-16 13:40:00,58.76,58.78,58.7,58.7,11970.0,56.7281,56.7474,56.6702,56.6702,11970.0
2021-07-16 13:50:00,58.72,58.73,58.6,58.63,10428.0,56.6895,56.6991,56.5736,56.6026,10428.0
2021-07-16 14:00:00,58.64,58.64,58.52,58.56,9578.0,56.6123,56.6123,56.4964,56.535,9578.0
2021-07-16 14:10:00,58.58,58.71,58.58,58.67,10345.0,56.5543,56.6798,56.5543,56.6412,10345.0
2021-07-16 14:20:00,58.67,58.68,58.62,58.63,11375.0,56.6412,56.6509,56.593,56.6026,11375.0
2021-07-16 14:30:00,58.65,58.69,58.6,58.63,21451.0,56.6219,56.6605,56.5736,56.6026,21451.0
2021-07-16 14:40:00,58.64,58.64,58.51,58.53,14547.0,56.6123,56.6123,56.4868,56.5061,14547.0
2021-07-16 14:50:00,58.53,58.58,58.52,58.56,12571.0,56.5061,56.5543,56.4964,56.535,12571.0
2021-07-16 15:00:00,58.54,58.55,58.44,58.48,27070.0,56.5157,56.5254,56.4192,56.4578,27070.0
2021-07-16 15:10:00,58.5,58.56,58.45,58.56,23589.0,56.4771,56.535,56.4288,56.535,23589.0
2021-07-16 15:20:00,58.55,58.57,58.45,58.49,38824.0,56.5254,56.5447,56.4288,56.4674,38824.0
2021-07-16 15:30:00,58.49,58.49,58.31,58.32,42416.0,56.4674,56.4674,56.2937,56.3033,42416.0
2021-07-16 15:40:00,58.32,58.38,58.24,58.25,52787.0,56.3033,56.3613,56.2261,56.2357,52787.0
2021-07-16 15:50:00,58.26,58.34,58.17,58.27,142044.0,56.2454,56.3226,56.1585,56.2551,142044.0
2021-07-19 09:30:00,57.08,57.5,56.8,57.2,83650.0,55.1062,55.5117,54.8359,55.2221,83650.0
2021-07-19 09:40:00,57.07,57.4,57.05,57.29,30852.0,55.0965,55.4151,55.0772,55.3089,30852.0
2021-07-19 09:50:00,57.3,57.32,57.1,57.26,34696.0,55.3186,55.3379,55.1255,55.28,34696.0
2021-07-19 10:00:00,57.26,57.32,57.1,57.17,62345.0,55.28,55.3379,55.1255,55.1931,62345.0
2021-07-19 10:10:00,57.18,57.34,56.97,57.04,32697.0,55.2027,55.3572,55.0,55.0676,32697.0
2021-07-19 10:20:00,57.03,57.23,57.0,57.21,33358.0,55.0579,55.251,55.029,55.2317,33358.0
2021-07-19 10:30:00,57.2,57.47,57.16,57.46,23480.0,55.2221,55.4827,55.1834,55.4731,23480.0
2021-07-19 10:40:00,57.45,57.58,57.39,57.5,27584.0,55.4634,55.5889,55.4055,55.5117,27584.0
2021-07-19 10:50:00,57.49,57.51,57.29,57.4,32305.0,55.502,55.5213,55.3089,55.4151,32305.0
2021-07-19 11:00:00,57.41,57.53,57.3,57.48,27795.0,55.4248,55.5406,55.3186,55.4924,27795.0
2021-07-19 11:10:00,57.5,57.61,57.49,57.54,23963.0,55.5117,55.6179,55.502,55.5503,23963.0
2021-07-19 11:20:00,57.54,57.56,57.43,57.52,24157.0,55.5503,55.5696,55.4441,55.531,24157.0
2021-07-19 11:30:00,57.52,57.68,57.5,57.68,18803.0,55.531,55.6855,55.5117,55.6855,18803.0
2021-07-19 11:40:00,57.67,57.75,57.63,57.67,14160.0,55.6758,55.753,55.6372,55.6758,14160.0
2021-07-19 11:50:00,57.69,57.76,57.62,57.69,12542.0,55.6951,55.7627,55.6275,55.6951,12542.0
2021-07-19 12:00:00,57.7,57.7,57.45,57.45,10064.0,55.7048,55.7048,55.4634,55.4634,10064.0
2021-07-19 12:10:00,57.44,57.48,57.29,57.34,7754.0,55.4538,55.4924,55.3089,55.3572,7754.0
2021-07-19 12:20:00,57.33,57.35,57.19,57.2,11806.0,55.3476,55.3669,55.2124,55.2221,11806.0
2021-07-19 12:30:00,57.21,57.21,57.12,57.13,12196.0,55.2317,55.2317,55.1448,55.1545,12196.0
2021-07-19 12:40:00,57.13,57.13,56.98,57.09,28204.0,55.1545,55.1545,55.0097,55.1159,28204.0
2021-07-19 12:50:00,57.07,57.19,57.07,57.15,12219.0,55.0965,55.2124,55.0965,55.1738,12219.0
2021-07-19 13:00:00,57.15,57.29,57.13,57.26,10636.0,55.1738,55.3089,55.1545,55.28,10636.0
2021-07-19 13:10:00,57.28,57.29,57.17,57.26,17730.0,55.2993,55.3089,55.1931,55.28,17730.0
2021-07-19 13:20:00,57.23,57.28,57.15,57.22,14989.0,55.251,55.2993,55.1738,55.2414,14989.0
2021-07-19 13:30:00,57.21,57.29,57.08,57.25,21205.0,55.2317,55.3089,55.1062,55.2703,21205.0
2021-07-19 13:40:00,57.25,57.27,57.12,57.14,25104.0,55.2703,55.2896,55.1448,55.1641,25104.0
2021-07-19 13:50:00,57.14,57.24,57.08,57.18,18686.0,55.1641,55.2607,55.1062,55.2027,18686.0
2021-07-19 14:00:00,57.16,57.42,57.15,57.29,25469.0,55.1834,55.4344,55.1738,55.3089,25469.0
2021-07-19 14:10:00,57.29,57.54,57.28,57.48,18388.0,55.3089,55.5503,55.2993,55.4924,18388.0
2021-07-19 14:20:00,57.48,57.53,57.41,57.51,21306.0,55.4924,55.5406,55.4248,55.5213,21306.0
2021-07-19 14:30:00,57.51,57.52,57.32,57.35,32577.0,55.5213,55.531,55.3379,55.3669,32577.0
2021-07-19 14:40:00,57.35,57.43,57.34,57.38,25107.0,55.3669,55.4441,55.3572,55.3958,25107.0
2021-07-19 14:50:00,57.38,57.46,57.33,57.34,31355.0,55.3958,55.4731,55.3476,55.3572,31355.0
2021-07-19 15:00:00,57.36,57.4,57.32,57.34,24732.0,55.3765,55.4151,55.3379,55.3572,24732.0
2021-07-19 15:10:00,57.33,57.38,57.3,57.32,23863.0,55.3476,55.3958,55.3186,55.3379,23863.0
2021-07-19 15:20:00,57.33,57.4,57.31,57.38,26349.0,55.3476,55.4151,55.3283,55.3958,26349.0
2021-07-19 15:30:00,57.38,57.4,57.32,57.4,46054.0,55.3958,55.4151,55.3379,55.4151,46054.0
2021-07-19 15:40:00,57.39,57.42,57.32,57.41,69355.0,55.4055,55.4344,55.3379,55.4248,69355.0
2021-07-19 15:50:00,57.41,57.41,57.32,57.37,175565.0,55.4248,55.4248,55.3379,55.3862,175565.0
2021-07-20 09:30:00,57.74,57.77,57.44,57.71,50035.0,55.7434,55.7723,55.4538,55.7144,50035.0
2021-07-20 09:40:00,57.7,57.8,57.62,57.79,27083.0,55.7048,55.8013,55.6275,55.7917,27083.0
2021-07-20 09:50:00,57.79,58.04,57.73,58.03,32634.0,55.7917,56.033,55.7337,56.0234,32634.0
2021-07-20 10:00:00,58.04,58.22,58.03,58.19,27813.0,56.033,56.2068,56.0234,56.1778,27813.0
2021-07-20 10:10:00,58.17,58.39,58.13,58.39,30589.0,56.1585,56.3709,56.1199,56.3709,30589.0
2021-07-20 10:20:00,58.38,58.48,58.35,58.38,27926.0,56.3613,56.4578,56.3323,56.3613,27926.0
2021-07-20 10:30:00,58.38,58.38,58.24,58.32,46282.0,56.3613,56.3613,56.2261,56.3033,46282.0
2021-07-20 10:40:00,58.32,58.54,58.32,58.53,43933.0,56.3033,56.5157,56.3033,56.5061,43933.0
2021-07-20 10:50:00,58.56,58.64,58.47,58.58,46763.0,56.535,56.6123,56.4481,56.5543,46763.0
2021-07-20 11:00:00,58.58,58.63,58.49,58.5,55200.0,56.5543,56.6026,56.4674,56.4771,55200.0
2021-07-20 11:10:00,58.51,58.55,58.36,58.55,41337.0,56.4868,56.5254,56.3419,56.5254,41337.0
2021-07-20 11:20:00,58.56,58.58,58.44,58.45,31926.0,56.535,56.5543,56.4192,56.4288,31926.0
2021-07-20 11:30:00,58.44,58.49,58.36,58.46,25268.0,56.4192,56.4674,56.3419,56.4385,25268.0
2021-07-20 11:40:00,58.45,58.54,58.37,58.47,24910.0,56.4288,56.5157,56.3516,56.4481,24910.0
2021-07-20 11:50:00,58.48,58.57,58.45,58.48,22906.0,56.4578,56.5447,56.4288,56.4578,22906.0
2021-07-20 12:00:00,58.48,58.52,58.34,58.43,24181.0,56.4578,56.4964,56.3226,56.4095,24181.0
2021-07-20 12:10:00,58.46,58.48,58.43,58.47,14929.0,56.4385,56.4578,56.4095,56.4481,14929.0
2021-07-20 12:20:00,58.47,58.7,58.47,58.69,13301.0,56.4481,56.6702,56.4481,56.6605,13301.0
2021-07-20 12:30:00,58.69,58.7,58.6,58.61,18241.0,56.6605,56.6702,56.5736,56.5833,18241.0
2021-07-20 12:40:00,58.61,58.69,58.57,58.64,23509.0,56.5833,56.6605,56.5447,56.6123,23509.0
2021-07-20 12:50:00,58.64,58.75,58.63,58.72,27712.0,56.6123,56.7185,56.6026,56.6895,27712.0
2021-07-20 13:00:00,58.71,58.72,58.49,58.5,22346.0,56.6798,56.6895,56.4674,56.4771,22346.0
2021-07-20 13:10:00,58.49,58.63,58.48,58.61,20026.0,56.4674,56.6026,56.4578,56.5833,20026.0
2021-07-20 13:20:00,58.6,58.65,58.49,58.54,19234.0,56.5736,56.6219,56.4674,56.5157,19234.0
2021-07-20 13:30:00,58.54,58.61,58.52,58.58,26268.0,56.5157,56.5833,56.4964,56.5543,26268.0
2021-07-20 13:40:00,58.57,58.61,58.49,58.51,36358.0,56.5447,56.5833,56.4674,56.4868,36358.0
2021-07-20 13:50:00,58.51,58.63,58.49,58.55,25752.0,56.4868,56.6026,56.4674,56.5254,25752.0
2021-07-20 14:00:00,58.58,58.7,58.58,58.65,35731.0,56.5543,56.6702,56.5543,56.6219,35731.0
2021-07-20 14:10:00,58.66,58.66,58.59,58.65,23773.0,56.6316,56.6316,56.564,56.6219,23773.0
2021-07-20 14:20:00,58.65,58.65,58.55,58.61,25422.0,56.6219,56.6219,56.5254,56.5833,25422.0
2021-07-20 14:30:00,58.62,58.67,58.61,58.64,21169.0,56.593,56.6412,56.5833,56.6123,21169.0
2021-07-20 14:40:00,58.63,58.69,58.6,58.63,23081.0,56.6026,56.6605,56.5736,56.6026,23081.0
2021-07-20 14:50:00,58.65,58.73,58.65,58.69,30690.0,56.6219,56.6991,56.6219,56.6605,30690.0
2021-07-20 15:00:00,58.68,58.8,58.64,58.78,19969.0,56.6509,56.7667,56.6123,56.7474,19969.0
2021-07-20 15:10:00,58.81,58.91,58.8,58.88,21803.0,56.7764,56.8729,56.7667,56.844,21803.0
2021-07-20 15:20:00,58.9,58.97,58.83,58.86,28018.0,56.8633,56.9308,56.7957,56.8247,28018.0
2021-07-20 15:30:00,58.85,58.87,58.78,58.85,41547.0,56.815,56.8343,56.7474,56.815,41547.0
2021-07-20 15:40:00,58.84,58.85,58.75,58.81,76387.0,56.8053,56.815,56.7185,56.7764,76387.0
2021-07-20 15:50:00,58.8,58.81,58.52,58.55,145527.0,56.7667,56.7764,56.4964,56.5254,145527.0
2021-07-21 09:30:00,58.96,59.13,58.79,59.0,23191.0,56.9212,57.0853,56.7571,56.9598,23191.0
2021-07-21 09:40:00,58.99,59.3,58.99,59.29,21151.0,56.9502,57.2494,56.9502,57.2398,21151.0
2021-07-21 09:50:00,59.32,59.46,59.18,59.44,34434.0,57.2687,57.4039,57.1336,57.3846,34434.0
2021-07-21 10:00:00,59.44,59.57,59.39,59.53,41824.0,57.3846,57.5101,57.3363,57.4715,41824.0
2021-07-21 10:10:00,59.53,59.53,59.36,59.43,21815.0,57.4715,57.4715,57.3074,57.3749,21815.0
2021-07-21 10:20:00,59.42,59.48,59.24,59.27,13544.0,57.3653,57.4232,57.1915,57.2205,13544.0
2021-07-21 10:30:00,59.25,59.35,59.14,59.26,12315.0,57.2012,57.2977,57.095,57.2108,12315.0
2021-07-21 10:40:00,59.29,59.41,59.27,59.32,10592.0,57.2398,57.3556,57.2205,57.2687,10592.0
2021-07-21 10:50:00,59.31,59.38,59.27,59.3,7852.0,57.2591,57.3267,57.2205,57.2494,7852.0
2021-07-21 11:00:00,59.31,59.42,59.3,59.31,11201.0,57.2591,57.3653,57.2494,57.2591,11201.0
2021-07-21 11:10:00,59.27,59.39,59.26,59.36,11693.0,57.2205,57.3363,57.2108,57.3074,11693.0
2021-07-21 11:20:00,59.38,59.4,59.17,59.18,22008.0,57.3267,57.346,57.1239,57.1336,22008.0
2021-07-21 11:30:00,59.19,59.34,59.17,59.33,11061.0,57.1432,57.2881,57.1239,57.2784,11061.0
2021-07-21 11:40:00,59.32,59.59,59.29,59.57,14903.0,57.2687,57.5294,57.2398,57.5101,14903.0
2021-07-21 11:50:00,59.58,59.58,59.45,59.47,18401.0,57.5198,57.5198,57.3943,57.4136,18401.0
2021-07-21 12:00:00,59.47,59.5,59.44,59.47,4938.0,57.4136,57.4425,57.3846,57.4136,4938.0
2021-07-21 12:10:00,59.45,59.48,59.43,59.44,7183.0,57.3943,57.4232,57.3749,57.3846,7183.0
2021-07-21 12:20:00,59.47,59.48,59.43,59.45,9890.0,57.4136,57.4232,57.3749,57.3943,9890.0
2021-07-21 12:30:00,59.46,59.48,59.4,59.4,10776.0,57.4039,57.4232,57.346,57.346,10776.0
2021-07-21 12:40:00,59.41,59.45,59.39,59.45,5490.0,57.3556,57.3943,57.3363,57.3943,5490.0
2021-07-21 12:50:00,59.45,59.48,59.4,59.41,11049.0,57.3943,57.4232,57.346,57.3556,11049.0
2021-07-21 13:00:00,59.4,59.49,59.39,59.47,19105.0,57.346,57.4329,57.3363,57.4136,19105.0
2021-07-21 13:10:00,59.48,59.53,59.43,59.45,38202.0,57.4232,57.4715,57.3749,57.3943,38202.0
2021-07-21 13:20:00,59.43,59.53,59.42,59.5,9036.0,57.3749,57.4715,57.3653,57.4425,9036.0
2021-07-21 13:30:00,59.49,59.58,59.48,59.51,20265.0,57.4329,57.5198,57.4232,57.4522,20265.0
2021-07-21 13:40:00,59.49,59.52,59.46,59.48,10044.0,57.4329,57.4618,57.4039,57.4232,10044.0
2021-07-21 13:50:00,59.49,59.51,59.48,59.49,6309.0,57.4329,57.4522,57.4232,57.4329,6309.0
2021-07-21 14:00:00,59.5,59.51,59.44,59.45,17992.0,57.4425,57.4522,57.3846,57.3943,17992.0
2021-07-21 14:10:00,59.45,59.47,59.37,59.38,15130.0,57.3943,57.4136,57.317,57.3267,15130.0
2021-07-21 14:20:00,59.37,59.5,59.36,59.49,11770.0,57.317,57.4425,57.3074,57.4329,11770.0
2021-07-21 14:30:00,59.49,59.53,59.46,59.48,11008.0,57.4329,57.4715,57.4039,57.4232,11008.0
2021-07-21 14:40:00,59.51,59.52,59.47,59.48,19003.0,57.4522,57.4618,57.4136,57.4232,19003.0
2021-07-21 14:50:00,59.48,59.55,59.47,59.54,22288.0,57.4232,57.4908,57.4136,57.4811,22288.0
2021-07-21 15:00:00,59.55,59.62,59.52,59.6,25546.0,57.4908,57.5584,57.4618,57.5391,25546.0
2021-07-21 15:10:00,59.6,59.64,59.57,59.62,32427.0,57.5391,57.5777,57.5101,57.5584,32427.0
2021-07-21 15:20:00,59.61,59.62,59.49,59.53,21699.0,57.5487,57.5584,57.4329,57.4715,21699.0
2021-07-21 15:30:00,59.54,59.55,59.43,59.46,25925.0,57.4811,57.4908,57.3749,57.4039,25925.0
2021-07-21 15:40:00,59.45,59.53,59.45,59.46,31982.0,57.3943,57.4715,57.3943,57.4039,31982.0
2021-07-21 15:50:00,59.46,59.5,59.36,59.36,127087.0,57.4039,57.4425,57.3074,57.3074,127087.0
2021-07-22 09:30:00,59.66,59.82,59.34,59.52,34052.0,57.597,57.7515,57.2881,57.4618,34052.0
2021-07-22 09:40:00,59.58,59.89,59.56,59.64,55286.0,57.5198,57.819,57.5004,57.5777,55286.0
2021-07-22 09:50:00,59.63,59.67,59.42,59.62,17707.0,57.568,57.6066,57.3653,57.5584,17707.0
2021-07-22 10:00:00,59.65,59.83,59.64,59.82,31314.0,57.5873,57.7611,57.5777,57.7515,31314.0
2021-07-22 10:10:00,59.88,60.08,59.84,59.96,32267.0,57.8094,58.0025,57.7708,57.8866,32267.0
2021-07-22 10:20:00,59.96,59.97,59.77,59.83,14027.0,57.8866,57.8963,57.7032,57.7611,14027.0
2021-07-22 10:30:00,59.86,59.94,59.81,59.88,13477.0,57.7901,57.8673,57.7418,57.8094,13477.0
2021-07-22 10:40:00,59.88,60.06,59.86,60.02,45803.0,57.8094,57.9832,57.7901,57.9445,45803.0
2021-07-22 10:50:00,60.02,60.03,59.9,59.9,19287.0,57.9445,57.9542,57.8287,57.8287,19287.0
2021-07-22 11:00:00,59.9,60.04,59.87,60.01,44085.0,57.8287,57.9638,57.7997,57.9349,44085.0
2021-07-22 11:10:00,60.01,60.02,59.91,59.97,50774.0,57.9349,57.9445,57.8383,57.8963,50774.0
2021-07-22 11:20:00,59.99,60.06,59.91,59.91,65606.0,57.9156,57.9832,57.8383,57.8383,65606.0
2021-07-22 11:30:00,59.94,60.01,59.93,59.97,26862.0,57.8673,57.9349,57.8577,57.8963,26862.0
2021-07-22 11:40:00,59.97,60.01,59.92,59.95,47978.0,57.8963,57.9349,57.848,57.877,47978.0
2021-07-22 11:50:00,59.95,60.11,59.94,60.07,74369.0,57.877,58.0314,57.8673,57.9928,74369.0
2021-07-22 12:00:00,60.05,60.11,59.99,60.02,45917.0,57.9735,58.0314,57.9156,57.9445,45917.0
2021-07-22 12:10:00,60.02,60.08,60.0,60.07,24056.0,57.9445,58.0025,57.9252,57.9928,24056.0
2021-07-22 12:20:00,60.09,60.22,60.08,60.2,22066.0,58.0121,58.1376,58.0025,58.1183,22066.0
2021-07-22 12:30:00,60.2,60.23,60.14,60.2,23438.0,58.1183,58.1473,58.0604,58.1183,23438.0
2021-07-22 12:40:00,60.21,60.25,60.16,60.18,25146.0,58.128,58.1666,58.0797,58.099,25146.0
2021-07-22 12:50:00,60.17,60.23,60.13,60.21,18234.0,58.0894,58.1473,58.0507,58.128,18234.0
2021-07-22 13:00:00,60.2,60.24,60.18,60.18,17981.0,58.1183,58.1569,58.099,58.099,17981.0
2021-07-22 13:10:00,60.18,60.22,60.15,60.15,28355.0,58.099,58.1376,58.07,58.07,28355.0
2021-07-22 13:20:00,60.14,60.28,60.12,60.28,33447.0,58.0604,58.1955,58.0411,58.1955,33447.0
2021-07-22 13:30:00,60.28,60.3,60.24,60.3,28074.0,58.1955,58.2149,58.1569,58.2149,28074.0
2021-07-22 13:40:00,60.3,60.32,60.25,60.28,18637.0,58.2149,58.2342,58.1666,58.1955,18637.0
2021-07-22 13:50:00,60.28,60.3,60.22,60.22,24006.0,58.1955,58.2149,58.1376,58.1376,24006.0
2021-07-22 14:00:00,60.23,60.25,60.14,60.16,41871.0,58.1473,58.1666,58.0604,58.0797,41871.0
2021-07-22 14:10:00,60.17,60.22,60.12,60.14,26226.0,58.0894,58.1376,58.0411,58.0604,26226.0
2021-07-22 14:20:00,60.14,60.43,60.12,60.36,134339.0,58.0604,58.3404,58.0411,58.2728,134339.0
2021-07-22 14:30:00,60.36,60.56,60.32,60.51,64132.0,58.2728,58.4659,58.2342,58.4176,64132.0
2021-07-22 14:40:00,60.51,60.55,60.46,60.51,29083.0,58.4176,58.4562,58.3693,58.4176,29083.0
2021-07-22 14:50:00,60.51,60.6,60.5,60.58,35487.0,58.4176,58.5045,58.4079,58.4852,35487.0
2021-07-22 15:00:00,60.59,60.59,60.46,60.52,32783.0,58.4948,58.4948,58.3693,58.4273,32783.0
2021-07-22 15:10:00,60.52,60.52,60.45,60.46,34542.0,58.4273,58.4273,58.3597,58.3693,34542.0
2021-07-22 15:20:00,60.45,60.46,60.32,60.34,52218.0,58.3597,58.3693,58.2342,58.2535,52218.0
2021-07-22 15:30:00,60.34,60.58,60.34,60.58,59958.0,58.2535,58.4852,58.2535,58.4852,59958.0
2021-07-22 15:40:00,60.57,60.83,60.55,60.73,213453.0,58.4755,58.7265,58.4562,58.63,213453.0
2021-07-22 15:50:00,60.74,60.77,60.7,60.74,245531.0,58.6396,58.6686,58.601,58.6396,245531.0
2021-07-23 09:30:00,60.74,61.33,60.74,61.19,44342.0,58.6396,59.2092,58.6396,59.0741,44342.0
2021-07-23 09:40:00,61.21,61.45,61.21,61.4,55204.0,59.0934,59.3251,59.0934,59.2768,55204.0
2021-07-23 09:50:00,61.38,61.44,61.25,61.36,55861.0,59.2575,59.3154,59.132,59.2382,55861.0
2021-07-23 10:00:00,61.36,62.1,61.32,62.06,229629.0,59.2382,59.9526,59.1996,59.914,229629.0
2021-07-23 10:10:00,62.05,62.32,61.81,61.92,114105.0,59.9043,60.165,59.6726,59.7788,114105.0
2021-07-23 10:20:00,61.92,62.14,61.85,61.98,41574.0,59.7788,59.9912,59.7113,59.8368,41574.0
2021-07-23 10:30:00,61.97,62.1,61.96,61.97,34056.0,59.8271,59.9526,59.8175,59.8271,34056.0
2021-07-23 10:40:00,61.97,62.11,61.97,62.11,30104.0,59.8271,59.9623,59.8271,59.9623,30104.0
2021-07-23 10:50:00,62.1,62.21,62.0,62.0,34445.0,59.9526,60.0588,59.8561,59.8561,34445.0
2021-07-23 11:00:00,62.0,62.11,61.97,62.1,20742.0,59.8561,59.9623,59.8271,59.9526,20742.0
2021-07-23 11:10:00,62.1,62.17,62.04,62.08,25634.0,59.9526,60.0202,59.8947,59.9333,25634.0
2021-07-23 11:20:00,62.08,62.19,62.07,62.18,18629.0,59.9333,60.0395,59.9237,60.0298,18629.0
2021-07-23 11:30:00,62.18,62.2,62.14,62.17,30422.0,60.0298,60.0492,59.9912,60.0202,30422.0
2021-07-23 11:40:00,62.16,62.17,61.97,62.0,45648.0,60.0105,60.0202,59.8271,59.8561,45648.0
2021-07-23 11:50:00,61.98,62.01,61.78,61.88,34548.0,59.8368,59.8657,59.6437,59.7402,34548.0
2021-07-23 12:00:00,61.9,61.91,61.72,61.78,23629.0,59.7595,59.7692,59.5858,59.6437,23629.0
2021-07-23 12:10:00,61.79,62.0,61.78,61.97,17397.0,59.6533,59.8561,59.6437,59.8271,17397.0
2021-07-23 12:20:00,61.95,61.98,61.9,61.97,18934.0,59.8078,59.8368,59.7595,59.8271,18934.0
2021-07-23 12:30:00,61.98,62.11,61.97,62.08,42952.0,59.8368,59.9623,59.8271,59.9333,42952.0
2021-07-23 12:40:00,62.08,62.08,61.96,62.0,28244.0,59.9333,59.9333,59.8175,59.8561,28244.0
2021-07-23 12:50:00,61.96,61.97,61.82,61.89,11949.0,59.8175,59.8271,59.6823,59.7499,11949.0
2021-07-23 13:00:00,61.89,61.9,61.84,61.89,18217.0,59.7499,59.7595,59.7016,59.7499,18217.0
2021-07-23 13:10:00,61.89,61.98,61.89,61.92,19446.0,59.7499,59.8368,59.7499,59.7788,19446.0
2021-07-23 13:20:00,61.91,61.94,61.86,61.86,19417.0,59.7692,59.7981,59.7209,59.7209,19417.0
2021-07-23 13:30:00,61.87,61.87,61.72,61.76,24613.0,59.7306,59.7306,59.5858,59.6244,24613.0
2021-07-23 13:40:00,61.76,61.76,61.62,61.65,31487.0,59.6244,59.6244,59.4892,59.5182,31487.0
2021-07-23 13:50:00,61.65,61.66,61.57,61.6,46796.0,59.5182,59.5278,59.4409,59.4699,46796.0
2021-07-23 14:00:00,61.61,61.64,61.56,61.6,43748.0,59.4796,59.5085,59.4313,59.4699,43748.0
2021-07-23 14:10:00,61.6,61.64,61.57,61.61,21663.0,59.4699,59.5085,59.4409,59.4796,21663.0
2021-07-23 14:20:00,61.61,61.66,61.6,61.64,17508.0,59.4796,59.5278,59.4699,59.5085,17508.0
2021-07-23 14:30:00,61.66,61.67,61.59,61.59,10376.0,59.5278,59.5375,59.4603,59.4603,10376.0
2021-07-23 14:40:00,61.58,61.6,61.55,61.57,14855.0,59.4506,59.4699,59.4216,59.4409,14855.0
2021-07-23 14:50:00,61.57,61.72,61.57,61.69,41684.0,59.4409,59.5858,59.4409,59.5568,41684.0
2021-07-23 15:00:00,61.69,61.73,61.63,61.67,23080.0,59.5568,59.5954,59.4989,59.5375,23080.0
2021-07-23 15:10:00,61.67,61.68,61.62,61.67,14938.0,59.5375,59.5471,59.4892,59.5375,14938.0
2021-07-23 15:20:00,61.67,61.71,61.64,61.71,21704.0,59.5375,59.5761,59.5085,59.5761,21704.0
2021-07-23 15:30:00,61.71,61.84,61.71,61.83,36326.0,59.5761,59.7016,59.5761,59.692,36326.0
2021-07-23 15:40:00,61.82,61.83,61.58,61.6,73540.0,59.6823,59.692,59.4506,59.4699,73540.0
2021-07-23 15:50:00,61.6,61.62,61.42,61.42,281558.0,59.4699,59.4892,59.2961,59.2961,281558.0
2021-07-26 09:30:00,61.5,61.93,61.02,61.5,51345.0,59.3734,59.7885,58.91,59.3734,51345.0
2021-07-26 09:40:00,61.46,61.51,61.04,61.38,20039.0,59.3347,59.383,58.9293,59.2575,20039.0
2021-07-26 09:50:00,61.34,61.7,61.25,61.62,34794.0,59.2189,59.5664,59.132,59.4892,34794.0
2021-07-26 10:00:00,61.64,61.77,61.62,61.68,15678.0,59.5085,59.634,59.4892,59.5471,15678.0
2021-07-26 10:10:00,61.68,61.68,61.53,61.68,16621.0,59.5471,59.5471,59.4023,59.5471,16621.0
2021-07-26 10:20:00,61.66,61.8,61.65,61.8,40485.0,59.5278,59.663,59.5182,59.663,40485.0
2021-07-26 10:30:00,61.78,61.82,61.71,61.78,30050.0,59.6437,59.6823,59.5761,59.6437,30050.0
2021-07-26 10:40:00,61.79,61.89,61.77,61.84,69732.0,59.6533,59.7499,59.634,59.7016,69732.0
2021-07-26 10:50:00,61.83,62.07,61.8,61.98,61067.0,59.692,59.9237,59.663,59.8368,61067.0
2021-07-26 11:00:00,61.97,61.98,61.85,61.94,27541.0,59.8271,59.8368,59.7113,59.7981,27541.0
2021-07-26 11:10:00,61.94,62.06,61.94,62.02,30866.0,59.7981,59.914,59.7981,59.8754,30866.0
2021-07-26 11:20:00,62.03,62.03,61.86,61.89,16085.0,59.885,59.885,59.7209,59.7499,16085.0
2021-07-26 11:30:00,61.9,61.92,61.82,61.82,13430.0,59.7595,59.7788,59.6823,59.6823,13430.0
2021-07-26 11:40:00,61.83,61.89,61.81,61.85,22333.0,59.692,59.7499,59.6726,59.7113,22333.0
2021-07-26 11:50:00,61.85,61.88,61.81,61.86,18855.0,59.7113,59.7402,59.6726,59.7209,18855.0
2021-07-26 12:00:00,61.85,61.86,61.75,61.79,13780.0,59.7113,59.7209,59.6147,59.6533,13780.0
2021-07-26 12:10:00,61.79,61.82,61.7,61.71,14749.0,59.6533,59.6823,59.5664,59.5761,14749.0
2021-07-26 12:20:00,61.71,61.75,61.66,61.7,20682.0,59.5761,59.6147,59.5278,59.5664,20682.0
2021-07-26 12:30:00,61.7,61.71,61.67,61.7,7957.0,59.5664,59.5761,59.5375,59.5664,7957.0
2021-07-26 12:40:00,61.69,61.7,61.63,61.64,18001.0,59.5568,59.5664,59.4989,59.5085,18001.0
2021-07-26 12:50:00,61.65,61.68,61.62,61.68,9834.0,59.5182,59.5471,59.4892,59.5471,9834.0
2021-07-26 13:00:00,61.69,61.72,61.64,61.7,13268.0,59.5568,59.5858,59.5085,59.5664,13268.0
2021-07-26 13:10:00,61.69,61.71,61.64,61.71,10943.0,59.5568,59.5761,59.5085,59.5761,10943.0
2021-07-26 13:20:00,61.7,61.75,61.67,61.73,15152.0,59.5664,59.6147,59.5375,59.5954,15152.0
2021-07-26 13:30:00,61.74,61.79,61.73,61.74,17053.0,59.6051,59.6533,59.5954,59.6051,17053.0
2021-07-26 13:40:00,61.74,61.77,61.61,61.62,11201.0,59.6051,59.634,59.4796,59.4892,11201.0
2021-07-26 13:50:00,61.62,61.65,61.59,61.63,12366.0,59.4892,59.5182,59.4603,59.4989,12366.0
2021-07-26 14:00:00,61.62,61.69,61.58,61.66,16976.0,59.4892,59.5568,59.4506,59.5278,16976.0
2021-07-26 14:10:00,61.68,61.68,61.63,61.68,18215.0,59.5471,59.5471,59.4989,59.5471,18215.0
2021-07-26 14:20:00,61.65,61.68,61.57,61.65,14951.0,59.5182,59.5471,59.4409,59.5182,14951.0
2021-07-26 14:30:00,61.64,61.67,61.61,61.62,17121.0,59.5085,59.5375,59.4796,59.4892,17121.0
2021-07-26 14:40:00,61.61,61.63,61.58,61.6,16666.0,59.4796,59.4989,59.4506,59.4699,16666.0
2021-07-26 14:50:00,61.59,61.61,61.52,61.54,24393.0,59.4603,59.4796,59.3927,59.412,24393.0
2021-07-26 15:00:00,61.54,61.68,61.54,61.66,22660.0,59.412,59.5471,59.412,59.5278,22660.0
2021-07-26 15:10:00,61.65,61.76,61.63,61.72,25666.0,59.5182,59.6244,59.4989,59.5858,25666.0
2021-07-26 15:20:00,61.73,61.78,61.72,61.78,29671.0,59.5954,59.6437,59.5858,59.6437,29671.0
2021-07-26 15:30:00,61.78,61.81,61.7,61.75,34310.0,59.6437,59.6726,59.5664,59.6147,34310.0
2021-07-26 15:40:00,61.77,61.8,61.68,61.69,39004.0,59.634,59.663,59.5471,59.5568,39004.0
2021-07-26 15:50:00,61.68,61.87,61.68,61.83,166062.0,59.5471,59.7306,59.5471,59.692,166062.0
2021-07-27 09:30:00,61.61,61.88,61.19,61.48,67641.0,59.4796,59.7402,59.0741,59.3541,67641.0
2021-07-27 09:40:00,61.45,61.94,61.4,61.94,23380.0,59.3251,59.7981,59.2768,59.7981,23380.0
2021-07-27 09:50:00,61.88,62.09,61.88,62.05,67634.0,59.7402,59.943,59.7402,59.9043,67634.0
2021-07-27 10:00:00,62.04,62.43,62.03,62.43,59211.0,59.8947,60.2712,59.885,60.2712,59211.0
2021-07-27 10:10:00,62.44,62.6,62.34,62.56,45479.0,60.2809,60.4353,60.1843,60.3967,45479.0
2021-07-27 10:20:00,62.58,62.91,62.56,62.8,85763.0,60.416,60.7346,60.3967,60.6284,85763.0
2021-07-27 10:30:00,62.81,62.81,62.52,62.56,47960.0,60.6381,60.6381,60.3581,60.3967,47960.0
2021-07-27 10:40:00,62.55,62.56,62.29,62.34,19414.0,60.3871,60.3967,60.136,60.1843,19414.0
2021-07-27 10:50:00,62.33,62.63,62.32,62.54,19719.0,60.1747,60.4643,60.165,60.3774,19719.0
2021-07-27 11:00:00,62.55,62.7,62.54,62.62,16707.0,60.3871,60.5319,60.3774,60.4546,16707.0
2021-07-27 11:10:00,62.62,62.64,62.44,62.44,27998.0,60.4546,60.4739,60.2809,60.2809,27998.0
2021-07-27 11:20:00,62.41,62.51,62.33,62.38,23885.0,60.2519,60.3484,60.1747,60.2229,23885.0
2021-07-27 11:30:00,62.38,62.39,62.11,62.12,37203.0,60.2229,60.2326,59.9623,59.9719,37203.0
2021-07-27 11:40:00,62.12,62.23,62.05,62.14,42213.0,59.9719,60.0781,59.9043,59.9912,42213.0
2021-07-27 11:50:00,62.14,62.24,62.11,62.24,16628.0,59.9912,60.0878,59.9623,60.0878,16628.0
2021-07-27 12:00:00,62.24,62.31,62.18,62.26,32097.0,60.0878,60.1554,60.0298,60.1071,32097.0
2021-07-27 12:10:00,62.26,62.27,62.03,62.03,19839.0,60.1071,60.1167,59.885,59.885,19839.0
2021-07-27 12:20:00,62.03,62.03,61.86,61.95,49528.0,59.885,59.885,59.7209,59.8078,49528.0
2021-07-27 12:30:00,61.95,61.95,61.78,61.82,33009.0,59.8078,59.8078,59.6437,59.6823,33009.0
2021-07-27 12:40:00,61.79,61.88,61.77,61.85,6847.0,59.6533,59.7402,59.634,59.7113,6847.0
2021-07-27 12:50:00,61.84,61.85,61.67,61.75,23420.0,59.7016,59.7113,59.5375,59.6147,23420.0
2021-07-27 13:00:00,61.75,61.84,61.72,61.82,9406.0,59.6147,59.7016,59.5858,59.6823,9406.0
2021-07-27 13:10:00,61.83,61.84,61.73,61.78,27212.0,59.692,59.7016,59.5954,59.6437,27212.0
2021-07-27 13:20:00,61.76,61.76,61.7,61.72,9619.0,59.6244,59.6244,59.5664,59.5858,9619.0
2021-07-27 13:30:00,61.75,61.81,61.68,61.79,15056.0,59.6147,59.6726,59.5471,59.6533,15056.0
2021-07-27 13:40:00,61.79,61.85,61.78,61.85,17626.0,59.6533,59.7113,59.6437,59.7113,17626.0
2021-07-27 13:50:00,61.84,61.86,61.74,61.74,14246.0,59.7016,59.7209,59.6051,59.6051,14246.0
2021-07-27 14:00:00,61.73,61.84,61.73,61.8,13754.0,59.5954,59.7016,59.5954,59.663,13754.0
2021-07-27 14:10:00,61.82,61.94,61.77,61.92,19747.0,59.6823,59.7981,59.634,59.7788,19747.0
2021-07-27 14:20:00,61.93,61.98,61.92,61.98,26750.0,59.7885,59.8368,59.7788,59.8368,26750.0
2021-07-27 14:30:00,61.95,61.95,61.87,61.87,17742.0,59.8078,59.8078,59.7306,59.7306,17742.0
2021-07-27 14:40:00,61.9,61.99,61.86,61.97,21120.0,59.7595,59.8464,59.7209,59.8271,21120.0
2021-07-27 14:50:00,61.98,62.02,61.92,62.01,23801.0,59.8368,59.8754,59.7788,59.8657,23801.0
2021-07-27 15:00:00,62.01,62.1,62.0,62.02,39782.0,59.8657,59.9526,59.8561,59.8754,39782.0
2021-07-27 15:10:00,62.02,62.02,61.94,62.01,20858.0,59.8754,59.8754,59.7981,59.8657,20858.0
2021-07-27 15:20:00,62.01,62.1,61.99,62.05,39237.0,59.8657,59.9526,59.8464,59.9043,39237.0
2021-07-27 15:30:00,62.06,62.16,62.01,62.15,46471.0,59.914,60.0105,59.8657,60.0009,46471.0
2021-07-27 15:40:00,62.16,62.23,62.13,62.22,31422.0,60.0105,60.0781,59.9816,60.0685,31422.0
2021-07-27 15:50:00,62.32,62.35,62.22,62.33,115216.0,60.165,60.194,60.0685,60.1747,115216.0
2021-07-28 09:30:00,62.61,62.68,62.36,62.39,34922.0,60.445,60.5126,60.2036,60.2326,34922.0
2021-07-28 09:40:00,62.36,62.38,62.06,62.28,24803.0,60.2036,60.2229,59.914,60.1264,24803.0
2021-07-28 09:50:00,62.3,62.39,61.97,62.02,22677.0,60.1457,60.2326,59.8271,59.8754,22677.0
2021-07-28 10:00:00,62.02,62.02,61.88,61.89,15177.0,59.8754,59.8754,59.7402,59.7499,15177.0
2021-07-28 10:10:00,61.89,61.9,61.69,61.7,22759.0,59.7499,59.7595,59.5568,59.5664,22759.0
2021-07-28 10:20:00,61.68,61.85,61.65,61.8,28637.0,59.5471,59.7113,59.5182,59.663,28637.0
2021-07-28 10:30:00,61.82,61.98,61.8,61.96,19916.0,59.6823,59.8368,59.663,59.8175,19916.0
2021-07-28 10:40:00,61.94,61.99,61.87,61.99,19020.0,59.7981,59.8464,59.7306,59.8464,19020.0
2021-07-28 10:50:00,62.0,62.18,62.0,62.18,29527.0,59.8561,60.0298,59.8561,60.0298,29527.0
2021-07-28 11:00:00,62.15,62.21,62.11,62.21,23358.0,60.0009,60.0588,59.9623,60.0588,23358.0
2021-07-28 11:10:00,62.22,62.31,62.18,62.27,16663.0,60.0685,60.1554,60.0298,60.1167,16663.0
2021-07-28 11:20:00,62.26,62.44,62.25,62.44,10291.0,60.1071,60.2809,60.0974,60.2809,10291.0
2021-07-28 11:30:00,62.44,62.45,62.31,62.36,21375.0,60.2809,60.2905,60.1554,60.2036,21375.0
2021-07-28 11:40:00,62.33,62.33,62.2,62.26,10585.0,60.1747,60.1747,60.0492,60.1071,10585.0
2021-07-28 11:50:00,62.26,62.35,62.26,62.31,16499.0,60.1071,60.194,60.1071,60.1554,16499.0
2021-07-28 12:00:00,62.3,62.35,62.28,62.32,22420.0,60.1457,60.194,60.1264,60.165,22420.0
2021-07-28 12:10:00,62.33,62.42,62.31,62.42,47431.0,60.1747,60.2615,60.1554,60.2615,47431.0
2021-07-28 12:20:00,62.4,62.43,62.29,62.31,14777.0,60.2422,60.2712,60.136,60.1554,14777.0
2021-07-28 12:30:00,62.31,62.39,62.27,62.37,10997.0,60.1554,60.2326,60.1167,60.2133,10997.0
2021-07-28 12:40:00,62.34,62.44,62.34,62.43,37795.0,60.1843,60.2809,60.1843,60.2712,37795.0
2021-07-28 12:50:00,62.45,62.59,62.45,62.5,11723.0,60.2905,60.4257,60.2905,60.3388,11723.0
2021-07-28 13:00:00,62.5,62.51,62.39,62.42,12552.0,60.3388,60.3484,60.2326,60.2615,12552.0
2021-07-28 13:10:00,62.45,62.45,62.36,62.39,8183.0,60.2905,60.2905,60.2036,60.2326,8183.0
2021-07-28 13:20:00,62.37,62.4,62.19,62.23,17286.0,60.2133,60.2422,60.0395,60.0781,17286.0
2021-07-28 13:30:00,62.23,62.27,62.2,62.23,30026.0,60.0781,60.1167,60.0492,60.0781,30026.0
2021-07-28 13:40:00,62.23,62.28,62.18,62.28,25996.0,60.0781,60.1264,60.0298,60.1264,25996.0
2021-07-28 13:50:00,62.29,62.36,62.24,62.26,10594.0,60.136,60.2036,60.0878,60.1071,10594.0
2021-07-28 14:00:00,62.23,62.52,62.2,62.34,17366.0,60.0781,60.3581,60.0492,60.1843,17366.0
2021-07-28 14:10:00,62.35,62.45,62.31,62.39,34811.0,60.194,60.2905,60.1554,60.2326,34811.0
2021-07-28 14:20:00,62.37,62.44,62.34,62.38,11044.0,60.2133,60.2809,60.1843,60.2229,11044.0
2021-07-28 14:30:00,62.39,62.46,62.35,62.43,20555.0,60.2326,60.3002,60.194,60.2712,20555.0
2021-07-28 14:40:00,62.42,62.51,62.41,62.44,24197.0,60.2615,60.3484,60.2519,60.2809,24197.0
2021-07-28 14:50:00,62.41,62.48,62.38,62.42,40819.0,60.2519,60.3195,60.2229,60.2615,40819.0
2021-07-28 15:00:00,62.42,62.49,62.39,62.42,22219.0,60.2615,60.3291,60.2326,60.2615,22219.0
2021-07-28 15:10:00,62.41,62.45,62.4,62.44,11175.0,60.2519,60.2905,60.2422,60.2809,11175.0
2021-07-28 15:20:00,62.43,62.45,62.37,62.39,15534.0,60.2712,60.2905,60.2133,60.2326,15534.0
2021-07-28 15:30:00,62.4,62.43,62.3,62.3,35218.0,60.2422,60.2712,60.1457,60.1457,35218.0
2021-07-28 15:40:00,62.32,62.36,62.31,62.33,25129.0,60.165,60.2036,60.1554,60.1747,25129.0
2021-07-28 15:50:00,62.32,62.46,62.24,62.45,177840.0,60.165,60.3002,60.0878,60.2905,177840.0
2021-07-29 09:30:00,62.4,62.53,62.16,62.35,123902.0,60.2422,60.3677,60.0105,60.194,123902.0
2021-07-29 09:40:00,62.35,62.78,62.15,62.76,94512.0,60.194,60.6091,60.0009,60.5898,94512.0
2021-07-29 09:50:00,62.71,62.98,62.61,62.93,68975.0,60.5415,60.8022,60.445,60.7539,68975.0
2021-07-29 10:00:00,62.93,63.38,62.87,63.36,43157.0,60.7539,61.1884,60.696,61.169,43157.0
2021-07-29 10:10:00,63.37,63.67,63.36,63.67,24243.0,61.1787,61.4683,61.169,61.4683,24243.0
2021-07-29 10:20:00,63.66,63.73,63.58,63.68,41049.0,61.4587,61.5263,61.3814,61.478,41049.0
2021-07-29 10:30:00,63.73,63.9,63.66,63.88,60522.0,61.5263,61.6904,61.4587,61.6711,60522.0
2021-07-29 10:40:00,63.89,63.96,63.65,63.66,44315.0,61.6807,61.7483,61.449,61.4587,44315.0
2021-07-29 10:50:00,63.66,63.74,63.59,63.6,28760.0,61.4587,61.5359,61.3911,61.4007,28760.0
2021-07-29 11:00:00,63.63,63.78,63.53,63.78,31282.0,61.4297,61.5745,61.3332,61.5745,31282.0
2021-07-29 11:10:00,63.79,63.8,63.47,63.77,48827.0,61.5842,61.5938,61.2752,61.5649,48827.0
2021-07-29 11:20:00,63.79,63.93,63.77,63.77,33843.0,61.5842,61.7193,61.5649,61.5649,33843.0
2021-07-29 11:30:00,63.78,63.95,63.78,63.83,23376.0,61.5745,61.7386,61.5745,61.6228,23376.0
2021-07-29 11:40:00,63.82,63.89,63.79,63.87,22505.0,61.6131,61.6807,61.5842,61.6614,22505.0
2021-07-29 11:50:00,63.88,63.91,63.78,63.83,18329.0,61.6711,61.7,61.5745,61.6228,18329.0
2021-07-29 12:00:00,63.82,63.93,63.8,63.87,20965.0,61.6131,61.7193,61.5938,61.6614,20965.0
2021-07-29 12:10:00,63.86,63.96,63.86,63.96,11039.0,61.6518,61.7483,61.6518,61.7483,11039.0
2021-07-29 12:20:00,63.97,64.04,63.94,64.02,25653.0,61.758,61.8255,61.729,61.8062,25653.0
2021-07-29 12:30:00,64.03,64.06,63.94,63.99,17828.0,61.8159,61.8448,61.729,61.7773,17828.0
2021-07-29 12:40:00,63.99,64.0,63.84,63.89,13077.0,61.7773,61.7869,61.6324,61.6807,13077.0
2021-07-29 12:50:00,63.89,63.91,63.79,63.85,13669.0,61.6807,61.7,61.5842,61.6421,13669.0
2021-07-29 13:00:00,63.85,63.91,63.82,63.87,54691.0,61.6421,61.7,61.6131,61.6614,54691.0
2021-07-29 13:10:00,63.88,64.13,63.87,64.04,29633.0,61.6711,61.9124,61.6614,61.8255,29633.0
2021-07-29 13:20:00,64.02,64.14,64.0,64.12,20162.0,61.8062,61.9221,61.7869,61.9028,20162.0
2021-07-29 13:30:00,64.12,64.12,63.98,64.01,22075.0,61.9028,61.9028,61.7676,61.7966,22075.0
2021-07-29 13:40:00,64.0,64.02,63.93,63.99,17746.0,61.7869,61.8062,61.7193,61.7773,17746.0
2021-07-29 13:50:00,63.98,64.02,63.91,63.98,18903.0,61.7676,61.8062,61.7,61.7676,18903.0
2021-07-29 14:00:00,63.98,64.02,63.93,64.01,22196.0,61.7676,61.8062,61.7193,61.7966,22196.0
2021-07-29 14:10:00,64.0,64.18,64.0,64.09,69054.0,61.7869,61.9607,61.7869,61.8738,69054.0
2021-07-29 14:20:00,64.09,64.1,63.95,64.02,23276.0,61.8738,61.8835,61.7386,61.8062,23276.0
2021-07-29 14:30:00,64.01,64.02,63.87,63.91,27416.0,61.7966,61.8062,61.6614,61.7,27416.0
2021-07-29 14:40:00,63.9,64.02,63.89,63.97,28831.0,61.6904,61.8062,61.6807,61.758,28831.0
2021-07-29 14:50:00,63.99,64.05,63.95,64.01,32853.0,61.7773,61.8352,61.7386,61.7966,32853.0
2021-07-29 15:00:00,64.02,64.08,63.99,64.06,28697.0,61.8062,61.8641,61.7773,61.8448,28697.0
2021-07-29 15:10:00,64.07,64.08,64.0,64.06,34348.0,61.8545,61.8641,61.7869,61.8448,34348.0
2021-07-29 15:20:00,64.06,64.06,63.92,63.92,25489.0,61.8448,61.8448,61.7097,61.7097,25489.0
2021-07-29 15:30:00,63.93,64.01,63.9,63.9,51920.0,61.7193,61.7966,61.6904,61.6904,51920.0
2021-07-29 15:40:00,63.9,63.91,63.77,63.85,98293.0,61.6904,61.7,61.5649,61.6421,98293.0
2021-07-29 15:50:00,63.85,63.94,63.75,63.83,223969.0,61.6421,61.729,61.5456,61.6228,223969.0
2021-07-30 09:30:00,63.39,64.19,63.34,64.19,42612.0,61.198,61.9703,61.1497,61.9703,42612.0
2021-07-30 09:40:00,64.16,64.21,64.03,64.07,34903.0,61.9414,61.9897,61.8159,61.8545,34903.0
2021-07-30 09:50:00,64.06,64.31,63.85,63.85,37138.0,61.8448,62.0862,61.6421,61.6421,37138.0
2021-07-30 10:00:00,63.93,64.25,63.93,64.25,28278.0,61.7193,62.0283,61.7193,62.0283,28278.0
2021-07-30 10:10:00,64.23,64.26,63.97,63.97,26065.0,62.009,62.0379,61.758,61.758,26065.0
2021-07-30 10:20:00,63.99,64.04,63.8,63.8,31644.0,61.7773,61.8255,61.5938,61.5938,31644.0
2021-07-30 10:30:00,63.79,63.86,63.62,63.65,25282.0,61.5842,61.6518,61.4201,61.449,25282.0
2021-07-30 10:40:00,63.63,63.84,63.61,63.67,22085.0,61.4297,61.6324,61.4104,61.4683,22085.0
2021-07-30 10:50:00,63.69,63.91,63.69,63.83,11571.0,61.4876,61.7,61.4876,61.6228,11571.0
2021-07-30 11:00:00,63.83,63.87,63.78,63.85,57776.0,61.6228,61.6614,61.5745,61.6421,57776.0
2021-07-30 11:10:00,63.85,63.86,63.72,63.8,34994.0,61.6421,61.6518,61.5166,61.5938,34994.0
2021-07-30 11:20:00,63.79,63.83,63.72,63.8,75476.0,61.5842,61.6228,61.5166,61.5938,75476.0
2021-07-30 11:30:00,63.82,63.9,63.79,63.86,53321.0,61.6131,61.6904,61.5842,61.6518,53321.0
2021-07-30 11:40:00,63.84,63.88,63.75,63.77,30264.0,61.6324,61.6711,61.5456,61.5649,30264.0
2021-07-30 11:50:00,63.77,63.84,63.72,63.84,15846.0,61.5649,61.6324,61.5166,61.6324,15846.0
2021-07-30 12:00:00,63.82,63.83,63.71,63.75,17468.0,61.6131,61.6228,61.5069,61.5456,17468.0
2021-07-30 12:10:00,63.76,63.84,63.73,63.83,28371.0,61.5552,61.6324,61.5263,61.6228,28371.0
2021-07-30 12:20:00,63.84,63.85,63.8,63.84,21133.0,61.6324,61.6421,61.5938,61.6324,21133.0
2021-07-30 12:30:00,63.85,63.95,63.84,63.95,56449.0,61.6421,61.7386,61.6324,61.7386,56449.0
2021-07-30 12:40:00,63.94,63.97,63.88,63.97,48913.0,61.729,61.758,61.6711,61.758,48913.0
2021-07-30 12:50:00,63.99,63.99,63.89,63.95,52354.0,61.7773,61.7773,61.6807,61.7386,52354.0
2021-07-30 13:00:00,63.98,63.99,63.84,63.93,24151.0,61.7676,61.7773,61.6324,61.7193,24151.0
2021-07-30 13:10:00,63.92,63.96,63.89,63.9,43214.0,61.7097,61.7483,61.6807,61.6904,43214.0
2021-07-30 13:20:00,63.92,64.0,63.86,63.98,51791.0,61.7097,61.7869,61.6518,61.7676,51791.0
2021-07-30 13:30:00,63.97,63.99,63.86,63.88,65474.0,61.758,61.7773,61.6518,61.6711,65474.0
2021-07-30 13:40:00,63.88,63.95,63.86,63.93,61240.0,61.6711,61.7386,61.6518,61.7193,61240.0
2021-07-30 13:50:00,63.93,63.93,63.82,63.85,78002.0,61.7193,61.7193,61.6131,61.6421,78002.0
2021-07-30 14:00:00,63.9,63.9,63.67,63.75,26703.0,61.6904,61.6904,61.4683,61.5456,26703.0
2021-07-30 14:10:00,63.74,63.81,63.7,63.8,12746.0,61.5359,61.6035,61.4973,61.5938,12746.0
2021-07-30 14:20:00,63.79,63.83,63.66,63.67,39447.0,61.5842,61.6228,61.4587,61.4683,39447.0
2021-07-30 14:30:00,63.67,63.67,63.53,63.56,23118.0,61.4683,61.4683,61.3332,61.3621,23118.0
2021-07-30 14:40:00,63.56,63.72,63.56,63.71,42614.0,61.3621,61.5166,61.3621,61.5069,42614.0
2021-07-30 14:50:00,63.71,63.84,63.71,63.77,57377.0,61.5069,61.6324,61.5069,61.5649,57377.0
2021-07-30 15:00:00,63.76,63.88,63.76,63.8,51646.0,61.5552,61.6711,61.5552,61.5938,51646.0
2021-07-30 15:10:00,63.8,63.8,63.75,63.76,17093.0,61.5938,61.5938,61.5456,61.5552,17093.0
2021-07-30 15:20:00,63.77,63.81,63.74,63.8,55331.0,61.5649,61.6035,61.5359,61.5938,55331.0
2021-07-30 15:30:00,63.8,63.89,63.75,63.76,93144.0,61.5938,61.6807,61.5456,61.5552,93144.0
2021-07-30 15:40:00,63.76,63.8,63.72,63.73,111538.0,61.5552,61.5938,61.5166,61.5263,111538.0
2021-07-30 15:50:00,63.72,63.86,63.66,63.75,407492.0,61.5166,61.6518,61.4587,61.5456,407492.0
2021-08-02 09:30:00,64.23,64.39,64.04,64.1,81986.0,62.009,62.1634,61.8255,61.8835,81986.0
2021-08-02 09:40:00,64.09,64.37,64.03,64.26,67993.0,61.8738,62.1441,61.8159,62.0379,67993.0
2021-08-02 09:50:00,64.31,64.33,63.92,64.03,69161.0,62.0862,62.1055,61.7097,61.8159,69161.0
2021-08-02 10:00:00,64.03,64.3,63.99,64.18,67001.0,61.8159,62.0765,61.7773,61.9607,67001.0
2021-08-02 10:10:00,64.16,64.27,64.11,64.16,45172.0,61.9414,62.0476,61.8931,61.9414,45172.0
2021-08-02 10:20:00,64.17,64.27,64.12,64.15,27241.0,61.951,62.0476,61.9028,61.9317,27241.0
2021-08-02 10:30:00,64.15,64.24,64.0,64.01,22046.0,61.9317,62.0186,61.7869,61.7966,22046.0
2021-08-02 10:40:00,64.01,64.06,63.75,63.79,34102.0,61.7966,61.8448,61.5456,61.5842,34102.0
2021-08-02 10:50:00,63.77,63.88,63.67,63.68,27876.0,61.5649,61.6711,61.4683,61.478,27876.0
2021-08-02 11:00:00,63.71,64.06,63.7,63.93,55842.0,61.5069,61.8448,61.4973,61.7193,55842.0
2021-08-02 11:10:00,63.92,63.99,63.8,63.89,36698.0,61.7097,61.7773,61.5938,61.6807,36698.0
2021-08-02 11:20:00,63.89,64.02,63.75,63.88,42816.0,61.6807,61.8062,61.5456,61.6711,42816.0
2021-08-02 11:30:00,63.85,64.03,63.85,63.98,31799.0,61.6421,61.8159,61.6421,61.7676,31799.0
2021-08-02 11:40:00,63.99,64.01,63.87,63.87,18435.0,61.7773,61.7966,61.6614,61.6614,18435.0
2021-08-02 11:50:00,63.88,63.88,63.74,63.74,59161.0,61.6711,61.6711,61.5359,61.5359,59161.0
2021-08-02 12:00:00,63.73,63.73,63.42,63.45,38975.0,61.5263,61.5263,61.227,61.2559,38975.0
2021-08-02 12:10:00,63.45,63.6,63.42,63.55,21813.0,61.2559,61.4007,61.227,61.3525,21813.0
2021-08-02 12:20:00,63.58,63.66,63.53,63.66,17018.0,61.3814,61.4587,61.3332,61.4587,17018.0
2021-08-02 12:30:00,63.65,63.76,63.63,63.76,22346.0,61.449,61.5552,61.4297,61.5552,22346.0
2021-08-02 12:40:00,63.76,63.81,63.66,63.7,24233.0,61.5552,61.6035,61.4587,61.4973,24233.0
2021-08-02 12:50:00,63.7,63.73,63.64,63.73,12090.0,61.4973,61.5263,61.4394,61.5263,12090.0
2021-08-02 13:00:00,63.76,63.78,63.69,63.72,15223.0,61.5552,61.5745,61.4876,61.5166,15223.0
2021-08-02 13:10:00,63.72,63.79,63.68,63.75,11805.0,61.5166,61.5842,61.478,61.5456,11805.0
2021-08-02 13:20:00,63.74,63.76,63.69,63.74,18579.0,61.5359,61.5552,61.4876,61.5359,18579.0
2021-08-02 13:30:00,63.74,63.8,63.7,63.75,16290.0,61.5359,61.5938,61.4973,61.5456,16290.0
2021-08-02 13:40:00,63.74,63.8,63.74,63.78,15213.0,61.5359,61.5938,61.5359,61.5745,15213.0
2021-08-02 13:50:00,63.77,63.88,63.74,63.86,21996.0,61.5649,61.6711,61.5359,61.6518,21996.0
2021-08-02 14:00:00,63.85,63.92,63.78,63.88,21727.0,61.6421,61.7097,61.5745,61.6711,21727.0
2021-08-02 14:10:00,63.88,63.9,63.83,63.86,18513.0,61.6711,61.6904,61.6228,61.6518,18513.0
2021-08-02 14:20:00,63.86,63.99,63.82,63.99,30234.0,61.6518,61.7773,61.6131,61.7773,30234.0
2021-08-02 14:30:00,63.98,64.01,63.89,63.93,120213.0,61.7676,61.7966,61.6807,61.7193,120213.0
2021-08-02 14:40:00,63.94,63.96,63.86,63.87,27864.0,61.729,61.7483,61.6518,61.6614,27864.0
2021-08-02 14:50:00,63.86,63.97,63.86,63.95,48010.0,61.6518,61.758,61.6518,61.7386,48010.0
2021-08-02 15:00:00,63.95,64.02,63.82,63.82,32613.0,61.7386,61.8062,61.6131,61.6131,32613.0
2021-08-02 15:10:00,63.83,63.9,63.83,63.85,38545.0,61.6228,61.6904,61.6228,61.6421,38545.0
2021-08-02 15:20:00,63.85,63.92,63.76,63.85,44667.0,61.6421,61.7097,61.5552,61.6421,44667.0
2021-08-02 15:30:00,63.84,63.94,63.81,63.83,162577.0,61.6324,61.729,61.6035,61.6228,162577.0
2021-08-02 15:40:00,63.83,63.85,63.64,63.66,54259.0,61.6228,61.6421,61.4394,61.4587,54259.0
2021-08-02 15:50:00,63.64,63.69,63.51,63.56,203960.0,61.4394,61.4876,61.3139,61.3621,203960.0
2021-08-03 09:30:00,65.57,65.73,64.56,64.59,164110.0,63.3026,63.4571,62.3275,62.3565,164110.0
2021-08-03 09:40:00,64.61,64.89,64.25,64.25,207284.0,62.3758,62.6461,62.0283,62.0283,207284.0
2021-08-03 09:50:00,64.27,64.41,63.75,63.92,194095.0,62.0476,62.1827,61.5456,61.7097,194095.0
2021-08-03 10:00:00,63.91,64.17,63.64,63.64,46590.0,61.7,61.951,61.4394,61.4394,46590.0
2021-08-03 10:10:00,63.61,63.96,63.4,63.96,54785.0,61.4104,61.7483,61.2077,61.7483,54785.0
2021-08-03 10:20:00,63.93,64.19,63.85,64.06,88877.0,61.7193,61.9703,61.6421,61.8448,88877.0
2021-08-03 10:30:00,64.05,64.34,63.91,64.19,54224.0,61.8352,62.1152,61.7,61.9703,54224.0
2021-08-03 10:40:00,64.19,64.74,64.18,64.72,70238.0,61.9703,62.5013,61.9607,62.482,70238.0
2021-08-03 10:50:00,64.71,64.73,64.49,64.59,85380.0,62.4724,62.4917,62.26,62.3565,85380.0
2021-08-03 11:00:00,64.64,64.72,64.45,64.67,40531.0,62.4048,62.482,62.2214,62.4337,40531.0
2021-08-03 11:10:00,64.67,64.7,64.39,64.42,57197.0,62.4337,62.4627,62.1634,62.1924,57197.0
2021-08-03 11:20:00,64.39,64.59,64.34,64.47,56783.0,62.1634,62.3565,62.1152,62.2407,56783.0
2021-08-03 11:30:00,64.47,64.65,64.43,64.51,38631.0,62.2407,62.4144,62.202,62.2793,38631.0
2021-08-03 11:40:00,64.53,64.74,64.43,64.74,33069.0,62.2986,62.5013,62.202,62.5013,33069.0
2021-08-03 11:50:00,64.72,64.72,64.6,64.64,19887.0,62.482,62.482,62.3662,62.4048,19887.0
2021-08-03 12:00:00,64.65,64.69,64.49,64.55,29463.0,62.4144,62.4531,62.26,62.3179,29463.0
2021-08-03 12:10:00,64.53,64.63,64.44,64.46,32497.0,62.2986,62.3951,62.2117,62.231,32497.0
2021-08-03 12:20:00,64.47,64.48,64.33,64.35,24838.0,62.2407,62.2503,62.1055,62.1248,24838.0
2021-08-03 12:30:00,64.37,64.53,64.36,64.47,76363.0,62.1441,62.2986,62.1345,62.2407,76363.0
2021-08-03 12:40:00,64.45,64.63,64.41,64.54,13677.0,62.2214,62.3951,62.1827,62.3082,13677.0
2021-08-03 12:50:00,64.58,64.58,64.45,64.47,16632.0,62.3469,62.3469,62.2214,62.2407,16632.0
2021-08-03 13:00:00,64.48,64.55,64.42,64.45,20681.0,62.2503,62.3179,62.1924,62.2214,20681.0
2021-08-03 13:10:00,64.45,64.58,64.43,64.56,34386.0,62.2214,62.3469,62.202,62.3275,34386.0
2021-08-03 13:20:00,64.55,64.55,64.44,64.47,15257.0,62.3179,62.3179,62.2117,62.2407,15257.0
2021-08-03 13:30:00,64.45,64.57,64.43,64.52,14706.0,62.2214,62.3372,62.202,62.2889,14706.0
2021-08-03 13:40:00,64.51,64.61,64.49,64.61,18972.0,62.2793,62.3758,62.26,62.3758,18972.0
2021-08-03 13:50:00,64.61,64.88,64.59,64.78,83805.0,62.3758,62.6365,62.3565,62.5399,83805.0
2021-08-03 14:00:00,64.78,64.84,64.65,64.73,25554.0,62.5399,62.5979,62.4144,62.4917,25554.0
2021-08-03 14:10:00,64.75,64.83,64.71,64.71,42583.0,62.511,62.5882,62.4724,62.4724,42583.0
2021-08-03 14:20:00,64.7,64.81,64.68,64.8,24910.0,62.4627,62.5689,62.4434,62.5593,24910.0
2021-08-03 14:30:00,64.8,64.82,64.73,64.76,24428.0,62.5593,62.5786,62.4917,62.5206,24428.0
2021-08-03 14:40:00,64.77,64.87,64.72,64.87,30083.0,62.5303,62.6268,62.482,62.6268,30083.0
2021-08-03 14:50:00,64.86,64.9,64.72,64.73,28010.0,62.6172,62.6558,62.482,62.4917,28010.0
2021-08-03 15:00:00,64.74,64.86,64.7,64.77,34796.0,62.5013,62.6172,62.4627,62.5303,34796.0
2021-08-03 15:10:00,64.78,64.82,64.75,64.76,34518.0,62.5399,62.5786,62.511,62.5206,34518.0
2021-08-03 15:20:00,64.77,64.9,64.76,64.81,32147.0,62.5303,62.6558,62.5206,62.5689,32147.0
2021-08-03 15:30:00,64.81,64.96,64.81,64.92,35908.0,62.5689,62.7137,62.5689,62.6751,35908.0
2021-08-03 15:40:00,64.92,64.93,64.82,64.84,43894.0,62.6751,62.6848,62.5786,62.5979,43894.0
2021-08-03 15:50:00,64.84,64.89,64.76,64.87,126950.0,62.5979,62.6461,62.5206,62.6268,126950.0
2021-08-04 09:30:00,65.06,65.8,65.06,65.36,151665.0,62.8103,63.5247,62.8103,63.0999,151665.0
2021-08-04 09:40:00,65.31,65.31,65.06,65.18,87593.0,63.0516,63.0516,62.8103,62.9261,87593.0
2021-08-04 09:50:00,65.18,65.54,65.13,65.53,50354.0,62.9261,63.2737,62.8778,63.264,50354.0
2021-08-04 10:00:00,65.55,66.14,65.54,66.06,53619.0,63.2833,63.8529,63.2737,63.7757,53619.0
2021-08-04 10:10:00,66.08,66.14,65.87,66.11,101562.0,63.795,63.8529,63.5923,63.824,101562.0
2021-08-04 10:20:00,66.08,66.14,65.99,66.04,43307.0,63.795,63.8529,63.7081,63.7564,43307.0
2021-08-04 10:30:00,66.0,66.03,65.67,65.82,34964.0,63.7178,63.7467,63.3992,63.544,34964.0
2021-08-04 10:40:00,65.81,65.88,65.73,65.8,58037.0,63.5343,63.6019,63.4571,63.5247,58037.0
2021-08-04 10:50:00,65.82,65.85,65.72,65.78,26789.0,63.544,63.5729,63.4474,63.5054,26789.0
2021-08-04 11:00:00,65.78,65.84,65.7,65.8,26901.0,63.5054,63.5633,63.4281,63.5247,26901.0
2021-08-04 11:10:00,65.81,65.81,65.72,65.76,32934.0,63.5343,63.5343,63.4474,63.4861,32934.0
2021-08-04 11:20:00,65.77,65.8,65.57,65.74,31851.0,63.4957,63.5247,63.3026,63.4667,31851.0
2021-08-04 11:30:00,65.76,65.82,65.5,65.52,35030.0,63.4861,63.544,63.235,63.2544,35030.0
2021-08-04 11:40:00,65.54,65.67,65.49,65.66,51559.0,63.2737,63.3992,63.2254,63.3895,51559.0
2021-08-04 11:50:00,65.65,65.65,65.45,65.46,19724.0,63.3799,63.3799,63.1868,63.1964,19724.0
2021-08-04 12:00:00,65.46,65.57,65.44,65.54,21581.0,63.1964,63.3026,63.1771,63.2737,21581.0
2021-08-04 12:10:00,65.54,65.61,65.5,65.56,15257.0,63.2737,63.3412,63.235,63.293,15257.0
2021-08-04 12:20:00,65.57,65.7,65.56,65.68,22796.0,63.3026,63.4281,63.293,63.4088,22796.0
2021-08-04 12:30:00,65.67,65.79,65.64,65.76,20774.0,63.3992,63.515,63.3702,63.4861,20774.0
2021-08-04 12:40:00,65.76,65.81,65.68,65.81,20195.0,63.4861,63.5343,63.4088,63.5343,20195.0
2021-08-04 12:50:00,65.81,65.81,65.73,65.77,21333.0,63.5343,63.5343,63.4571,63.4957,21333.0
2021-08-04 13:00:00,65.77,65.87,65.74,65.87,21129.0,63.4957,63.5923,63.4667,63.5923,21129.0
2021-08-04 13:10:00,65.87,65.95,65.87,65.94,13671.0,63.5923,63.6695,63.5923,63.6598,13671.0
2021-08-04 13:20:00,65.96,66.06,65.94,66.04,22119.0,63.6791,63.7757,63.6598,63.7564,22119.0
2021-08-04 13:30:00,66.04,66.15,66.02,66.12,41514.0,63.7564,63.8626,63.7371,63.8336,41514.0
2021-08-04 13:40:00,66.11,66.12,66.02,66.09,24141.0,63.824,63.8336,63.7371,63.8046,24141.0
2021-08-04 13:50:00,66.09,66.22,66.03,66.15,45348.0,63.8046,63.9301,63.7467,63.8626,45348.0
2021-08-04 14:00:00,66.15,66.16,66.06,66.07,31772.0,63.8626,63.8722,63.7757,63.7853,31772.0
2021-08-04 14:10:00,66.06,66.18,66.05,66.18,39318.0,63.7757,63.8915,63.766,63.8915,39318.0
2021-08-04 14:20:00,66.18,66.18,65.97,66.03,35944.0,63.8915,63.8915,63.6888,63.7467,35944.0
2021-08-04 14:30:00,66.03,66.15,66.01,66.14,22047.0,63.7467,63.8626,63.7274,63.8529,22047.0
2021-08-04 14:40:00,66.14,66.24,66.09,66.13,45463.0,63.8529,63.9495,63.8046,63.8433,45463.0
2021-08-04 14:50:00,66.12,66.22,66.08,66.15,31498.0,63.8336,63.9301,63.795,63.8626,31498.0
2021-08-04 15:00:00,66.14,66.14,65.97,65.97,27273.0,63.8529,63.8529,63.6888,63.6888,27273.0
2021-08-04 15:10:00,65.98,66.04,65.89,66.03,31888.0,63.6984,63.7564,63.6116,63.7467,31888.0
2021-08-04 15:20:00,66.03,66.17,65.98,66.15,49364.0,63.7467,63.8819,63.6984,63.8626,49364.0
2021-08-04 15:30:00,66.15,66.17,66.06,66.06,59263.0,63.8626,63.8819,63.7757,63.7757,59263.0
2021-08-04 15:40:00,66.06,66.2,66.05,66.16,82003.0,63.7757,63.9108,63.766,63.8722,82003.0
2021-08-04 15:50:00,66.15,66.18,65.96,66.04,477451.0,63.8626,63.8915,63.6791,63.7564,477451.0
2021-08-05 09:30:00,66.8,67.13,66.65,66.87,89524.0,64.4901,64.8087,64.3453,64.5577,89524.0
2021-08-05 09:40:00,66.94,67.03,66.51,66.59,48075.0,64.6253,64.7121,64.2101,64.2874,48075.0
2021-08-05 09:50:00,66.63,66.96,66.5,66.8,90810.0,64.326,64.6446,64.2005,64.4901,90810.0
2021-08-05 10:00:00,66.79,66.94,66.68,66.78,47221.0,64.4804,64.6253,64.3742,64.4708,47221.0
2021-08-05 10:10:00,66.78,66.8,66.51,66.71,42640.0,64.4708,64.4901,64.2101,64.4032,42640.0
2021-08-05 10:20:00,66.69,66.71,66.5,66.64,35672.0,64.3839,64.4032,64.2005,64.3356,35672.0
2021-08-05 10:30:00,66.6,66.91,66.55,66.88,72577.0,64.297,64.5963,64.2487,64.5673,72577.0
2021-08-05 10:40:00,66.87,67.05,66.84,67.02,57971.0,64.5577,64.7314,64.5287,64.7025,57971.0
2021-08-05 10:50:00,67.02,67.11,66.96,67.11,38063.0,64.7025,64.7894,64.6446,64.7894,38063.0
2021-08-05 11:00:00,67.1,67.11,66.94,67.0,28770.0,64.7797,64.7894,64.6253,64.6832,28770.0
2021-08-05 11:10:00,67.02,67.07,66.91,67.03,24902.0,64.7025,64.7508,64.5963,64.7121,24902.0
2021-08-05 11:20:00,67.02,67.09,66.99,67.04,22120.0,64.7025,64.7701,64.6735,64.7218,22120.0
2021-08-05 11:30:00,67.05,67.16,67.04,67.09,29958.0,64.7314,64.8376,64.7218,64.7701,29958.0
2021-08-05 11:40:00,67.1,67.1,66.95,66.97,31971.0,64.7797,64.7797,64.6349,64.6542,31971.0
2021-08-05 11:50:00,66.97,67.06,66.68,66.72,77590.0,64.6542,64.7411,64.3742,64.4129,77590.0
2021-08-05 12:00:00,66.71,66.82,66.69,66.77,48378.0,64.4032,64.5094,64.3839,64.4611,48378.0
2021-08-05 12:10:00,66.77,66.82,66.67,66.8,20270.0,64.4611,64.5094,64.3646,64.4901,20270.0
2021-08-05 12:20:00,66.78,66.82,66.69,66.72,24671.0,64.4708,64.5094,64.3839,64.4129,24671.0
2021-08-05 12:30:00,66.71,66.77,66.68,66.73,27933.0,64.4032,64.4611,64.3742,64.4225,27933.0
2021-08-05 12:40:00,66.72,66.97,66.46,66.91,494509.0,64.4129,64.6542,64.1618,64.5963,494509.0
2021-08-05 12:50:00,66.92,66.92,66.76,66.82,71286.0,64.6059,64.6059,64.4515,64.5094,71286.0
2021-08-05 13:00:00,66.8,66.98,66.79,66.9,45701.0,64.4901,64.6639,64.4804,64.5866,45701.0
2021-08-05 13:10:00,66.89,66.9,66.77,66.77,41198.0,64.577,64.5866,64.4611,64.4611,41198.0
2021-08-05 13:20:00,66.77,66.77,66.6,66.63,24044.0,64.4611,64.4611,64.297,64.326,24044.0
2021-08-05 13:30:00,66.64,66.69,66.6,66.65,28525.0,64.3356,64.3839,64.297,64.3453,28525.0
2021-08-05 13:40:00,66.64,66.88,66.53,66.84,42759.0,64.3356,64.5673,64.2294,64.5287,42759.0
2021-08-05 13:50:00,66.81,66.81,66.72,66.76,17554.0,64.4997,64.4997,64.4129,64.4515,17554.0
2021-08-05 14:00:00,66.75,66.82,66.73,66.79,26788.0,64.4418,64.5094,64.4225,64.4804,26788.0
2021-08-05 14:10:00,66.8,66.97,66.79,66.91,44500.0,64.4901,64.6542,64.4804,64.5963,44500.0
2021-08-05 14:20:00,66.91,67.05,66.9,67.03,50891.0,64.5963,64.7314,64.5866,64.7121,50891.0
2021-08-05 14:30:00,67.03,67.13,67.01,67.11,37804.0,64.7121,64.8087,64.6928,64.7894,37804.0
2021-08-05 14:40:00,67.11,67.12,67.04,67.09,35092.0,64.7894,64.799,64.7218,64.7701,35092.0
2021-08-05 14:50:00,67.09,67.12,66.98,66.98,26383.0,64.7701,64.799,64.6639,64.6639,26383.0
2021-08-05 15:00:00,66.99,67.07,66.96,67.07,31461.0,64.6735,64.7508,64.6446,64.7508,31461.0
2021-08-05 15:10:00,67.06,67.07,66.97,67.0,41443.0,64.7411,64.7508,64.6542,64.6832,41443.0
2021-08-05 15:20:00,67.01,67.03,66.92,66.98,46300.0,64.6928,64.7121,64.6059,64.6639,46300.0
2021-08-05 15:30:00,66.99,67.22,66.96,67.15,68874.0,64.6735,64.8956,64.6446,64.828,68874.0
2021-08-05 15:40:00,67.15,67.42,67.1,67.33,184560.0,64.828,65.0887,64.7797,65.0018,184560.0
2021-08-05 15:50:00,67.33,67.37,67.21,67.24,261300.0,65.0018,65.0404,64.8859,64.9149,261300.0
2021-08-06 09:30:00,67.56,67.78,67.27,67.45,131579.0,65.2238,65.4362,64.9438,65.1176,131579.0
2021-08-06 09:40:00,67.52,67.59,67.19,67.25,33038.0,65.1852,65.2528,64.8666,64.9245,33038.0
2021-08-06 09:50:00,67.25,67.25,67.1,67.24,35705.0,64.9245,64.9245,64.7797,64.9149,35705.0
2021-08-06 10:00:00,67.23,67.46,67.22,67.33,34838.0,64.9052,65.1273,64.8956,65.0018,34838.0
2021-08-06 10:10:00,67.32,67.35,67.08,67.15,59645.0,64.9921,65.0211,64.7604,64.828,59645.0
2021-08-06 10:20:00,67.15,67.19,66.96,67.07,81941.0,64.828,64.8666,64.6446,64.7508,81941.0
2021-08-06 10:30:00,67.05,67.26,67.05,67.13,38543.0,64.7314,64.9342,64.7314,64.8087,38543.0
2021-08-06 10:40:00,67.15,67.15,66.89,66.94,28314.0,64.828,64.828,64.577,64.6253,28314.0
2021-08-06 10:50:00,66.9,66.93,66.82,66.93,33112.0,64.5866,64.6156,64.5094,64.6156,33112.0
2021-08-06 11:00:00,66.94,67.03,66.78,67.02,43515.0,64.6253,64.7121,64.4708,64.7025,43515.0
2021-08-06 11:10:00,67.01,67.05,66.76,66.77,39200.0,64.6928,64.7314,64.4515,64.4611,39200.0
2021-08-06 11:20:00,66.77,66.89,66.76,66.86,39327.0,64.4611,64.577,64.4515,64.548,39327.0
2021-08-06 11:30:00,66.86,67.01,66.81,66.9,33393.0,64.548,64.6928,64.4997,64.5866,33393.0
2021-08-06 11:40:00,66.88,67.01,66.85,67.0,16578.0,64.5673,64.6928,64.5384,64.6832,16578.0
2021-08-06 11:50:00,67.02,67.13,67.0,67.13,76127.0,64.7025,64.8087,64.6832,64.8087,76127.0
2021-08-06 12:00:00,67.13,67.17,67.06,67.16,16497.0,64.8087,64.8473,64.7411,64.8376,16497.0
2021-08-06 12:10:00,67.16,67.26,67.16,67.26,29250.0,64.8376,64.9342,64.8376,64.9342,29250.0
2021-08-06 12:20:00,67.26,67.29,67.15,67.18,34839.0,64.9342,64.9631,64.828,64.857,34839.0
2021-08-06 12:30:00,67.17,67.18,67.08,67.1,19140.0,64.8473,64.857,64.7604,64.7797,19140.0
2021-08-06 12:40:00,67.1,67.19,67.1,67.18,28161.0,64.7797,64.8666,64.7797,64.857,28161.0
2021-08-06 12:50:00,67.17,67.22,67.13,67.2,20749.0,64.8473,64.8956,64.8087,64.8763,20749.0
2021-08-06 13:00:00,67.2,67.29,67.16,67.25,21707.0,64.8763,64.9631,64.8376,64.9245,21707.0
2021-08-06 13:10:00,67.24,67.25,67.18,67.18,20517.0,64.9149,64.9245,64.857,64.857,20517.0
2021-08-06 13:20:00,67.18,67.21,67.08,67.08,22062.0,64.857,64.8859,64.7604,64.7604,22062.0
2021-08-06 13:30:00,67.08,67.15,67.02,67.15,26037.0,64.7604,64.828,64.7025,64.828,26037.0
2021-08-06 13:40:00,67.14,67.14,67.08,67.09,16273.0,64.8183,64.8183,64.7604,64.7701,16273.0
2021-08-06 13:50:00,67.09,67.17,67.07,67.16,19667.0,64.7701,64.8473,64.7508,64.8376,19667.0
2021-08-06 14:00:00,67.15,67.24,67.11,67.14,31657.0,64.828,64.9149,64.7894,64.8183,31657.0
2021-08-06 14:10:00,67.14,67.28,67.14,67.27,15796.0,64.8183,64.9535,64.8183,64.9438,15796.0
2021-08-06 14:20:00,67.27,67.38,67.26,67.34,22816.0,64.9438,65.05,64.9342,65.0114,22816.0
2021-08-06 14:30:00,67.33,67.36,67.26,67.3,18061.0,65.0018,65.0307,64.9342,64.9728,18061.0
2021-08-06 14:40:00,67.3,67.41,67.3,67.37,26373.0,64.9728,65.079,64.9728,65.0404,26373.0
2021-08-06 14:50:00,67.36,67.38,67.3,67.31,19730.0,65.0307,65.05,64.9728,64.9825,19730.0
2021-08-06 15:00:00,67.31,67.32,67.23,67.29,23720.0,64.9825,64.9921,64.9052,64.9631,23720.0
2021-08-06 15:10:00,67.3,67.39,67.29,67.31,33096.0,64.9728,65.0597,64.9631,64.9825,33096.0
2021-08-06 15:20:00,67.32,67.4,67.29,67.4,49506.0,64.9921,65.0693,64.9631,65.0693,49506.0
2021-08-06 15:30:00,67.39,67.52,67.36,67.5,56764.0,65.0597,65.1852,65.0307,65.1659,56764.0
2021-08-06 15:40:00,67.5,67.5,67.33,67.34,73274.0,65.1659,65.1659,65.0018,65.0114,73274.0
2021-08-06 15:50:00,67.34,67.65,67.34,67.6,430696.0,65.0114,65.3107,65.0114,65.2624,430696.0
2021-08-09 09:30:00,67.7,67.81,67.15,67.37,52717.0,65.359,65.4652,64.828,65.0404,52717.0
2021-08-09 09:40:00,67.4,67.45,67.17,67.27,50919.0,65.0693,65.1176,64.8473,64.9438,50919.0
2021-08-09 09:50:00,67.28,67.3,66.99,67.1,36636.0,64.9535,64.9728,64.6735,64.7797,36636.0
2021-08-09 10:00:00,67.11,67.18,66.92,67.02,22046.0,64.7894,64.857,64.6059,64.7025,22046.0
2021-08-09 10:10:00,67.03,67.06,66.81,66.98,23631.0,64.7121,64.7411,64.4997,64.6639,23631.0
2021-08-09 10:20:00,66.98,67.12,66.94,67.08,20816.0,64.6639,64.799,64.6253,64.7604,20816.0
2021-08-09 10:30:00,67.06,67.19,67.01,67.1,28855.0,64.7411,64.8666,64.6928,64.7797,28855.0
2021-08-09 10:40:00,67.09,67.14,67.06,67.12,33940.0,64.7701,64.8183,64.7411,64.799,33940.0
2021-08-09 10:50:00,67.13,67.13,67.02,67.09,24457.0,64.8087,64.8087,64.7025,64.7701,24457.0
2021-08-09 11:00:00,67.07,67.16,66.99,66.99,61333.0,64.7508,64.8376,64.6735,64.6735,61333.0
2021-08-09 11:10:00,66.99,67.08,66.96,66.97,39040.0,64.6735,64.7604,64.6446,64.6542,39040.0
2021-08-09 11:20:00,66.98,67.05,66.94,66.98,36230.0,64.6639,64.7314,64.6253,64.6639,36230.0
2021-08-09 11:30:00,66.99,67.08,66.95,67.05,63346.0,64.6735,64.7604,64.6349,64.7314,63346.0
2021-08-09 11:40:00,67.04,67.21,67.04,67.18,58402.0,64.7218,64.8859,64.7218,64.857,58402.0
2021-08-09 11:50:00,67.18,67.25,67.08,67.12,73710.0,64.857,64.9245,64.7604,64.799,73710.0
2021-08-09 12:00:00,67.13,67.18,67.12,67.14,14547.0,64.8087,64.857,64.799,64.8183,14547.0
2021-08-09 12:10:00,67.14,67.36,67.14,67.29,90487.0,64.8183,65.0307,64.8183,64.9631,90487.0
2021-08-09 12:20:00,67.28,67.31,67.18,67.21,64609.0,64.9535,64.9825,64.857,64.8859,64609.0
2021-08-09 12:30:00,67.22,67.32,67.22,67.25,111894.0,64.8956,64.9921,64.8956,64.9245,111894.0
2021-08-09 12:40:00,67.23,67.24,67.07,67.16,104163.0,64.9052,64.9149,64.7508,64.8376,104163.0
2021-08-09 12:50:00,67.18,67.23,67.09,67.17,36522.0,64.857,64.9052,64.7701,64.8473,36522.0
2021-08-09 13:00:00,67.16,67.2,67.1,67.17,69093.0,64.8376,64.8763,64.7797,64.8473,69093.0
2021-08-09 13:10:00,67.16,67.17,67.06,67.1,55000.0,64.8376,64.8473,64.7411,64.7797,55000.0
2021-08-09 13:20:00,67.09,67.15,67.06,67.07,17288.0,64.7701,64.828,64.7411,64.7508,17288.0
2021-08-09 13:30:00,67.08,67.08,66.97,66.99,29039.0,64.7604,64.7604,64.6542,64.6735,29039.0
2021-08-09 13:40:00,66.98,67.01,66.93,66.98,22309.0,64.6639,64.6928,64.6156,64.6639,22309.0
2021-08-09 13:50:00,66.98,66.98,66.91,66.94,14555.0,64.6639,64.6639,64.5963,64.6253,14555.0
2021-08-09 14:00:00,66.94,67.01,66.88,66.96,44672.0,64.6253,64.6928,64.5673,64.6446,44672.0
2021-08-09 14:10:00,66.95,66.96,66.9,66.9,17181.0,64.6349,64.6446,64.5866,64.5866,17181.0
2021-08-09 14:20:00,66.9,66.91,66.87,66.88,20275.0,64.5866,64.5963,64.5577,64.5673,20275.0
2021-08-09 14:30:00,66.89,67.01,66.88,66.97,35273.0,64.577,64.6928,64.5673,64.6542,35273.0
2021-08-09 14:40:00,66.96,66.97,66.86,66.88,31510.0,64.6446,64.6542,64.548,64.5673,31510.0
2021-08-09 14:50:00,66.89,66.9,66.83,66.86,25314.0,64.577,64.5866,64.5191,64.548,25314.0
2021-08-09 15:00:00,66.87,66.94,66.86,66.89,109784.0,64.5577,64.6253,64.548,64.577,109784.0
2021-08-09 15:10:00,66.89,66.9,66.83,66.89,31279.0,64.577,64.5866,64.5191,64.577,31279.0
2021-08-09 15:20:00,66.88,66.98,66.85,66.95,37741.0,64.5673,64.6639,64.5384,64.6349,37741.0
2021-08-09 15:30:00,66.96,66.96,66.86,66.91,51264.0,64.6446,64.6446,64.548,64.5963,51264.0
2021-08-09 15:40:00,66.91,66.93,66.68,66.73,78059.0,64.5963,64.6156,64.3742,64.4225,78059.0
2021-08-09 15:50:00,66.72,66.89,66.68,66.86,231332.0,64.4129,64.577,64.3742,64.548,231332.0
2021-08-10 09:30:00,66.82,67.01,66.57,66.74,51077.0,64.5094,64.6928,64.268,64.4322,51077.0
2021-08-10 09:40:00,66.73,66.8,66.4,66.63,58077.0,64.4225,64.4901,64.1039,64.326,58077.0
2021-08-10 09:50:00,66.63,67.01,66.59,66.99,31816.0,64.326,64.6928,64.2874,64.6735,31816.0
2021-08-10 10:00:00,66.98,67.01,66.7,66.77,89220.0,64.6639,64.6928,64.3935,64.4611,89220.0
2021-08-10 10:10:00,66.77,66.92,66.72,66.83,55944.0,64.4611,64.6059,64.4129,64.5191,55944.0
2021-08-10 10:20:00,66.81,67.1,66.71,67.04,133686.0,64.4997,64.7797,64.4032,64.7218,133686.0
2021-08-10 10:30:00,67.04,67.04,66.72,66.91,122732.0,64.7218,64.7218,64.4129,64.5963,122732.0
2021-08-10 10:40:00,66.9,66.96,66.7,66.73,38192.0,64.5866,64.6446,64.3935,64.4225,38192.0
2021-08-10 10:50:00,66.75,66.76,66.55,66.7,90763.0,64.4418,64.4515,64.2487,64.3935,90763.0
2021-08-10 11:00:00,66.71,66.71,66.63,66.69,48668.0,64.4032,64.4032,64.326,64.3839,48668.0
2021-08-10 11:10:00,66.69,66.76,66.67,66.73,51113.0,64.3839,64.4515,64.3646,64.4225,51113.0
2021-08-10 11:20:00,66.74,66.8,66.69,66.7,202556.0,64.4322,64.4901,64.3839,64.3935,202556.0
2021-08-10 11:30:00,66.71,66.72,66.63,66.67,28112.0,64.4032,64.4129,64.326,64.3646,28112.0
2021-08-10 11:40:00,66.67,66.68,66.56,66.61,45088.0,64.3646,64.3742,64.2584,64.3067,45088.0
2021-08-10 11:50:00,66.63,66.63,66.54,66.58,18005.0,64.326,64.326,64.2391,64.2777,18005.0
2021-08-10 12:00:00,66.59,66.66,66.53,66.56,14271.0,64.2874,64.3549,64.2294,64.2584,14271.0
2021-08-10 12:10:00,66.56,66.57,66.45,66.54,35760.0,64.2584,64.268,64.1522,64.2391,35760.0
2021-08-10 12:20:00,66.55,66.6,66.5,66.58,18854.0,64.2487,64.297,64.2005,64.2777,18854.0
2021-08-10 12:30:00,66.58,66.58,66.46,66.51,40797.0,64.2777,64.2777,64.1618,64.2101,40797.0
2021-08-10 12:40:00,66.54,66.57,66.43,66.49,24437.0,64.2391,64.268,64.1329,64.1908,24437.0
2021-08-10 12:50:00,66.5,66.52,66.41,66.48,29379.0,64.2005,64.2198,64.1136,64.1812,29379.0
2021-08-10 13:00:00,66.48,66.49,66.42,66.44,18913.0,64.1812,64.1908,64.1232,64.1425,18913.0
2021-08-10 13:10:00,66.45,66.46,66.31,66.35,41937.0,64.1522,64.1618,64.017,64.0557,41937.0
2021-08-10 13:20:00,66.34,66.35,66.27,66.33,17453.0,64.046,64.0557,63.9784,64.0363,17453.0
2021-08-10 13:30:00,66.33,66.37,66.18,66.2,30123.0,64.0363,64.075,63.8915,63.9108,30123.0
2021-08-10 13:40:00,66.2,66.2,65.83,65.9,93086.0,63.9108,63.9108,63.5536,63.6212,93086.0
2021-08-10 13:50:00,65.89,66.01,65.85,66.01,68590.0,63.6116,63.7274,63.5729,63.7274,68590.0
2021-08-10 14:00:00,66.03,66.12,65.97,66.01,27690.0,63.7467,63.8336,63.6888,63.7274,27690.0
2021-08-10 14:10:00,66.01,66.02,65.89,65.93,45495.0,63.7274,63.7371,63.6116,63.6502,45495.0
2021-08-10 14:20:00,65.93,65.95,65.87,65.87,32593.0,63.6502,63.6695,63.5923,63.5923,32593.0
2021-08-10 14:30:00,65.86,65.98,65.83,65.89,46586.0,63.5826,63.6984,63.5536,63.6116,46586.0
2021-08-10 14:40:00,65.9,65.91,65.84,65.86,33591.0,63.6212,63.6309,63.5633,63.5826,33591.0
2021-08-10 14:50:00,65.86,65.98,65.85,65.97,25031.0,63.5826,63.6984,63.5729,63.6888,25031.0
2021-08-10 15:00:00,65.97,65.98,65.93,65.95,33868.0,63.6888,63.6984,63.6502,63.6695,33868.0
2021-08-10 15:10:00,65.95,65.96,65.74,65.78,55294.0,63.6695,63.6791,63.4667,63.5054,55294.0
2021-08-10 15:20:00,65.78,65.89,65.77,65.85,38697.0,63.5054,63.6116,63.4957,63.5729,38697.0
2021-08-10 15:30:00,65.85,65.9,65.81,65.82,50675.0,63.5729,63.6212,63.5343,63.544,50675.0
2021-08-10 15:40:00,65.82,65.91,65.81,65.86,82108.0,63.544,63.6309,63.5343,63.5826,82108.0
2021-08-10 15:50:00,65.86,65.86,65.77,65.78,300022.0,63.5826,63.5826,63.4957,63.5054,300022.0
2021-08-11 09:30:00,66.67,66.75,66.27,66.62,68347.0,64.3646,64.4418,63.9784,64.3163,68347.0
2021-08-11 09:40:00,66.62,66.62,66.29,66.36,42983.0,64.3163,64.3163,63.9977,64.0653,42983.0
2021-08-11 09:50:00,66.37,66.64,66.37,66.55,22493.0,64.075,64.3356,64.075,64.2487,22493.0
2021-08-11 10:00:00,66.51,66.61,66.43,66.46,30560.0,64.2101,64.3067,64.1329,64.1618,30560.0
2021-08-11 10:10:00,66.46,66.51,66.38,66.44,20882.0,64.1618,64.2101,64.0846,64.1425,20882.0
2021-08-11 10:20:00,66.45,66.57,66.45,66.57,16155.0,64.1522,64.268,64.1522,64.268,16155.0
2021-08-11 10:30:00,66.59,66.63,66.49,66.53,31281.0,64.2874,64.326,64.1908,64.2294,31281.0
2021-08-11 10:40:00,66.51,66.56,66.42,66.44,31278.0,64.2101,64.2584,64.1232,64.1425,31278.0
2021-08-11 10:50:00,66.44,66.44,66.31,66.34,18614.0,64.1425,64.1425,64.017,64.046,18614.0
2021-08-11 11:00:00,66.34,66.39,66.09,66.12,40868.0,64.046,64.0943,63.8046,63.8336,40868.0
2021-08-11 11:10:00,66.12,66.16,66.06,66.1,20845.0,63.8336,63.8722,63.7757,63.8143,20845.0
2021-08-11 11:20:00,66.1,66.14,65.98,66.0,35450.0,63.8143,63.8529,63.6984,63.7178,35450.0
2021-08-11 11:30:00,65.99,65.99,65.89,65.9,28247.0,63.7081,63.7081,63.6116,63.6212,28247.0
2021-08-11 11:40:00,65.9,65.9,65.71,65.74,32373.0,63.6212,63.6212,63.4378,63.4667,32373.0
2021-08-11 11:50:00,65.73,65.85,65.71,65.83,24168.0,63.4571,63.5729,63.4378,63.5536,24168.0
2021-08-11 12:00:00,65.82,65.94,65.79,65.93,19571.0,63.544,63.6598,63.515,63.6502,19571.0
2021-08-11 12:10:00,65.93,65.95,65.86,65.92,18223.0,63.6502,63.6695,63.5826,63.6405,18223.0
2021-08-11 12:20:00,65.93,65.99,65.9,65.99,12669.0,63.6502,63.7081,63.6212,63.7081,12669.0
2021-08-11 12:30:00,65.98,66.11,65.98,66.03,30533.0,63.6984,63.824,63.6984,63.7467,30533.0
2021-08-11 12:40:00,66.03,66.11,65.99,66.1,19645.0,63.7467,63.824,63.7081,63.8143,19645.0
2021-08-11 12:50:00,66.11,66.14,66.05,66.13,24641.0,63.824,63.8529,63.766,63.8433,24641.0
2021-08-11 13:00:00,66.14,66.2,66.09,66.14,28051.0,63.8529,63.9108,63.8046,63.8529,28051.0
2021-08-11 13:10:00,66.13,66.13,66.03,66.09,24329.0,63.8433,63.8433,63.7467,63.8046,24329.0
2021-08-11 13:20:00,66.09,66.13,66.01,66.13,22252.0,63.8046,63.8433,63.7274,63.8433,22252.0
2021-08-11 13:30:00,66.13,66.14,66.05,66.07,32136.0,63.8433,63.8529,63.766,63.7853,32136.0
2021-08-11 13:40:00,66.06,66.09,65.97,65.98,41228.0,63.7757,63.8046,63.6888,63.6984,41228.0
2021-08-11 13:50:00,65.98,66.01,65.93,65.94,22744.0,63.6984,63.7274,63.6502,63.6598,22744.0
2021-08-11 14:00:00,65.94,65.97,65.9,65.97,17783.0,63.6598,63.6888,63.6212,63.6888,17783.0
2021-08-11 14:10:00,65.97,66.01,65.88,65.89,25608.0,63.6888,63.7274,63.6019,63.6116,25608.0
2021-08-11 14:20:00,65.88,65.93,65.83,65.89,30653.0,63.6019,63.6502,63.5536,63.6116,30653.0
2021-08-11 14:30:00,65.89,65.89,65.85,65.87,15509.0,63.6116,63.6116,63.5729,63.5923,15509.0
2021-08-11 14:40:00,65.87,65.87,65.81,65.82,29065.0,63.5923,63.5923,63.5343,63.544,29065.0
2021-08-11 14:50:00,65.83,65.83,65.74,65.78,22328.0,63.5536,63.5536,63.4667,63.5054,22328.0
2021-08-11 15:00:00,65.78,65.88,65.76,65.85,149043.0,63.5054,63.6019,63.4861,63.5729,149043.0
2021-08-11 15:10:00,65.86,65.88,65.75,65.88,36084.0,63.5826,63.6019,63.4764,63.6019,36084.0
2021-08-11 15:20:00,65.88,65.94,65.83,65.87,34389.0,63.6019,63.6598,63.5536,63.5923,34389.0
2021-08-11 15:30:00,65.86,65.86,65.74,65.75,67863.0,63.5826,63.5826,63.4667,63.4764,67863.0
2021-08-11 15:40:00,65.75,65.82,65.74,65.78,71298.0,63.4764,63.544,63.4667,63.5054,71298.0
2021-08-11 15:50:00,65.78,65.86,65.74,65.79,195086.0,63.5054,63.5826,63.4667,63.515,195086.0
2021-08-12 09:30:00,65.6,65.8,65.41,65.55,48949.0,63.3316,63.5247,63.1482,63.2833,48949.0
2021-08-12 09:40:00,65.56,65.64,65.41,65.52,13158.0,63.293,63.3702,63.1482,63.2544,13158.0
2021-08-12 09:50:00,65.51,65.54,65.35,65.47,25996.0,63.2447,63.2737,63.0902,63.2061,25996.0
2021-08-12 10:00:00,65.49,65.58,65.38,65.44,34484.0,63.2254,63.3123,63.1192,63.1771,34484.0
2021-08-12 10:10:00,65.47,65.52,65.29,65.5,26962.0,63.2061,63.2544,63.0323,63.235,26962.0
2021-08-12 10:20:00,65.48,65.52,65.41,65.44,22593.0,63.2157,63.2544,63.1482,63.1771,22593.0
2021-08-12 10:30:00,65.43,65.5,65.36,65.45,35899.0,63.1675,63.235,63.0999,63.1868,35899.0
2021-08-12 10:40:00,65.44,65.51,65.39,65.41,40732.0,63.1771,63.2447,63.1288,63.1482,40732.0
2021-08-12 10:50:00,65.43,65.5,65.39,65.49,28418.0,63.1675,63.235,63.1288,63.2254,28418.0
2021-08-12 11:00:00,65.5,65.54,65.46,65.53,38189.0,63.235,63.2737,63.1964,63.264,38189.0
2021-08-12 11:10:00,65.53,65.54,65.47,65.53,30898.0,63.264,63.2737,63.2061,63.264,30898.0
2021-08-12 11:20:00,65.53,65.58,65.49,65.57,38026.0,63.264,63.3123,63.2254,63.3026,38026.0
2021-08-12 11:30:00,65.56,65.6,65.49,65.6,24737.0,63.293,63.3316,63.2254,63.3316,24737.0
2021-08-12 11:40:00,65.6,65.63,65.46,65.47,15524.0,63.3316,63.3605,63.1964,63.2061,15524.0
2021-08-12 11:50:00,65.46,65.58,65.45,65.52,17668.0,63.1964,63.3123,63.1868,63.2544,17668.0
2021-08-12 12:00:00,65.54,65.61,65.53,65.59,19761.0,63.2737,63.3412,63.264,63.3219,19761.0
2021-08-12 12:10:00,65.59,65.61,65.52,65.56,11716.0,63.3219,63.3412,63.2544,63.293,11716.0
2021-08-12 12:20:00,65.56,65.62,65.55,65.59,17872.0,63.293,63.3509,63.2833,63.3219,17872.0
2021-08-12 12:30:00,65.58,65.65,65.57,65.63,27031.0,63.3123,63.3799,63.3026,63.3605,27031.0
2021-08-12 12:40:00,65.64,65.65,65.59,65.62,20223.0,63.3702,63.3799,63.3219,63.3509,20223.0
2021-08-12 12:50:00,65.62,65.63,65.59,65.63,16802.0,63.3509,63.3605,63.3219,63.3605,16802.0
2021-08-12 13:00:00,65.63,65.65,65.54,65.65,22325.0,63.3605,63.3799,63.2737,63.3799,22325.0
2021-08-12 13:10:00,65.66,65.66,65.57,65.63,14771.0,63.3895,63.3895,63.3026,63.3605,14771.0
2021-08-12 13:20:00,65.63,65.73,65.61,65.7,21755.0,63.3605,63.4571,63.3412,63.4281,21755.0
2021-08-12 13:30:00,65.69,65.79,65.68,65.74,26282.0,63.4185,63.515,63.4088,63.4667,26282.0
2021-08-12 13:40:00,65.73,65.76,65.68,65.69,21768.0,63.4571,63.4861,63.4088,63.4185,21768.0
2021-08-12 13:50:00,65.69,65.83,65.67,65.81,104394.0,63.4185,63.5536,63.3992,63.5343,104394.0
2021-08-12 14:00:00,65.82,65.89,65.77,65.87,37507.0,63.544,63.6116,63.4957,63.5923,37507.0
2021-08-12 14:10:00,65.87,65.88,65.77,65.81,54522.0,63.5923,63.6019,63.4957,63.5343,54522.0
2021-08-12 14:20:00,65.8,65.84,65.77,65.8,26317.0,63.5247,63.5633,63.4957,63.5247,26317.0
2021-08-12 14:30:00,65.8,65.87,65.75,65.85,24168.0,63.5247,63.5923,63.4764,63.5729,24168.0
2021-08-12 14:40:00,65.85,65.93,65.82,65.93,26850.0,63.5729,63.6502,63.544,63.6502,26850.0
2021-08-12 14:50:00,65.92,65.92,65.85,65.85,36423.0,63.6405,63.6405,63.5729,63.5729,36423.0
2021-08-12 15:00:00,65.84,65.97,65.84,65.95,29937.0,63.5633,63.6888,63.5633,63.6695,29937.0
2021-08-12 15:10:00,65.95,65.96,65.87,65.89,28347.0,63.6695,63.6791,63.5923,63.6116,28347.0
2021-08-12 15:20:00,65.89,65.89,65.84,65.87,24487.0,63.6116,63.6116,63.5633,63.5923,24487.0
2021-08-12 15:30:00,65.87,65.93,65.82,65.93,57728.0,63.5923,63.6502,63.544,63.6502,57728.0
2021-08-12 15:40:00,65.94,66.03,65.92,66.01,76413.0,63.6598,63.7467,63.6405,63.7274,76413.0
2021-08-12 15:50:00,66.02,66.14,66.0,66.1,180518.0,63.7371,63.8529,63.7178,63.8143,180518.0
2021-08-13 09:30:00,66.15,66.71,66.15,66.35,59417.0,64.0028,64.5446,64.0028,64.1963,59417.0
2021-08-13 09:40:00,66.37,66.62,66.26,66.6,16359.0,64.2156,64.4575,64.1092,64.4382,16359.0
2021-08-13 09:50:00,66.55,66.55,66.39,66.46,22860.0,64.3898,64.3898,64.235,64.3027,22860.0
2021-08-13 10:00:00,66.49,66.5,66.38,66.44,12076.0,64.3318,64.3414,64.2253,64.2834,12076.0
2021-08-13 10:10:00,66.44,66.56,66.37,66.48,18101.0,64.2834,64.3995,64.2156,64.3221,18101.0
2021-08-13 10:20:00,66.5,66.52,66.23,66.29,21104.0,64.3414,64.3608,64.0802,64.1382,21104.0
2021-08-13 10:30:00,66.28,66.31,66.22,66.27,7488.0,64.1286,64.1576,64.0705,64.1189,7488.0
2021-08-13 10:40:00,66.26,66.27,66.19,66.23,14003.0,64.1092,64.1189,64.0415,64.0802,14003.0
2021-08-13 10:50:00,66.23,66.24,66.09,66.16,11125.0,64.0802,64.0899,63.9447,64.0125,11125.0
2021-08-13 11:00:00,66.14,66.18,66.05,66.07,16487.0,63.9931,64.0318,63.906,63.9254,16487.0
2021-08-13 11:10:00,66.06,66.21,66.06,66.16,31479.0,63.9157,64.0608,63.9157,64.0125,31479.0
2021-08-13 11:20:00,66.17,66.27,66.13,66.24,41969.0,64.0221,64.1189,63.9834,64.0899,41969.0
2021-08-13 11:30:00,66.23,66.33,66.21,66.33,29160.0,64.0802,64.1769,64.0608,64.1769,29160.0
2021-08-13 11:40:00,66.3,66.34,66.29,66.32,18904.0,64.1479,64.1866,64.1382,64.1673,18904.0
2021-08-13 11:50:00,66.32,66.38,66.31,66.35,24363.0,64.1673,64.2253,64.1576,64.1963,24363.0
2021-08-13 12:00:00,66.35,66.4,66.35,66.38,14940.0,64.1963,64.2447,64.1963,64.2253,14940.0
2021-08-13 12:10:00,66.38,66.39,66.3,66.3,15685.0,64.2253,64.235,64.1479,64.1479,15685.0
2021-08-13 12:20:00,66.3,66.3,66.21,66.22,13845.0,64.1479,64.1479,64.0608,64.0705,13845.0
2021-08-13 12:30:00,66.2,66.23,66.08,66.08,16402.0,64.0512,64.0802,63.9351,63.9351,16402.0
2021-08-13 12:40:00,66.08,66.1,66.06,66.08,10027.0,63.9351,63.9544,63.9157,63.9351,10027.0
2021-08-13 12:50:00,66.08,66.16,66.06,66.14,15562.0,63.9351,64.0125,63.9157,63.9931,15562.0
2021-08-13 13:00:00,66.15,66.21,66.12,66.2,18695.0,64.0028,64.0608,63.9738,64.0512,18695.0
2021-08-13 13:10:00,66.2,66.23,66.15,66.17,9378.0,64.0512,64.0802,64.0028,64.0221,9378.0
2021-08-13 13:20:00,66.19,66.23,66.18,66.21,7640.0,64.0415,64.0802,64.0318,64.0608,7640.0
2021-08-13 13:30:00,66.22,66.32,66.2,66.27,15049.0,64.0705,64.1673,64.0512,64.1189,15049.0
2021-08-13 13:40:00,66.28,66.32,66.26,66.29,9993.0,64.1286,64.1673,64.1092,64.1382,9993.0
2021-08-13 13:50:00,66.28,66.31,66.21,66.21,27304.0,64.1286,64.1576,64.0608,64.0608,27304.0
2021-08-13 14:00:00,66.21,66.23,66.13,66.2,11776.0,64.0608,64.0802,63.9834,64.0512,11776.0
2021-08-13 14:10:00,66.21,66.29,66.2,66.27,25020.0,64.0608,64.1382,64.0512,64.1189,25020.0
2021-08-13 14:20:00,66.27,66.36,66.27,66.28,13413.0,64.1189,64.206,64.1189,64.1286,13413.0
2021-08-13 14:30:00,66.29,66.3,66.24,66.25,17093.0,64.1382,64.1479,64.0899,64.0995,17093.0
2021-08-13 14:40:00,66.25,66.25,66.11,66.12,18312.0,64.0995,64.0995,63.9641,63.9738,18312.0
2021-08-13 14:50:00,66.11,66.16,66.1,66.12,17863.0,63.9641,64.0125,63.9544,63.9738,17863.0
2021-08-13 15:00:00,66.12,66.2,66.1,66.2,22287.0,63.9738,64.0512,63.9544,64.0512,22287.0
2021-08-13 15:10:00,66.2,66.31,66.2,66.31,18200.0,64.0512,64.1576,64.0512,64.1576,18200.0
2021-08-13 15:20:00,66.3,66.33,66.15,66.17,21096.0,64.1479,64.1769,64.0028,64.0221,21096.0
2021-08-13 15:30:00,66.17,66.2,66.11,66.16,40220.0,64.0221,64.0512,63.9641,64.0125,40220.0
2021-08-13 15:40:00,66.16,66.16,66.06,66.11,48662.0,64.0125,64.0125,63.9157,63.9641,48662.0
2021-08-13 15:50:00,66.11,66.11,66.01,66.04,173039.0,63.9641,63.9641,63.8673,63.8964,173039.0
2021-08-16 09:30:00,65.69,65.79,65.2,65.34,60491.0,63.5577,63.6545,63.0836,63.2191,60491.0
2021-08-16 09:40:00,65.36,65.49,65.26,65.43,29357.0,63.2384,63.3642,63.1417,63.3062,29357.0
2021-08-16 09:50:00,65.41,65.59,65.36,65.41,26338.0,63.2868,63.461,63.2384,63.2868,26338.0
2021-08-16 10:00:00,65.42,65.92,65.31,65.84,23350.0,63.2965,63.7803,63.1901,63.7028,23350.0
2021-08-16 10:10:00,65.82,65.93,65.66,65.66,17293.0,63.6835,63.7899,63.5287,63.5287,17293.0
2021-08-16 10:20:00,65.66,65.77,65.62,65.75,21773.0,63.5287,63.6351,63.49,63.6158,21773.0
2021-08-16 10:30:00,65.73,65.8,65.56,65.58,35111.0,63.5964,63.6641,63.4319,63.4513,35111.0
2021-08-16 10:40:00,65.59,65.61,65.26,65.27,31938.0,63.461,63.4803,63.1417,63.1514,31938.0
2021-08-16 10:50:00,65.27,65.32,65.2,65.32,37008.0,63.1514,63.1997,63.0836,63.1997,37008.0
2021-08-16 11:00:00,65.34,65.4,65.21,65.36,32468.0,63.2191,63.2771,63.0933,63.2384,32468.0
2021-08-16 11:10:00,65.36,65.51,65.36,65.46,22652.0,63.2384,63.3836,63.2384,63.3352,22652.0
2021-08-16 11:20:00,65.47,65.5,65.39,65.41,25124.0,63.3449,63.3739,63.2675,63.2868,25124.0
2021-08-16 11:30:00,65.41,65.51,65.4,65.47,28118.0,63.2868,63.3836,63.2771,63.3449,28118.0
2021-08-16 11:40:00,65.47,65.49,65.29,65.29,34594.0,63.3449,63.3642,63.1707,63.1707,34594.0
2021-08-16 11:50:00,65.3,65.51,65.3,65.48,25626.0,63.1804,63.3836,63.1804,63.3545,25626.0
2021-08-16 12:00:00,65.5,65.64,65.46,65.6,18871.0,63.3739,63.5093,63.3352,63.4706,18871.0
2021-08-16 12:10:00,65.62,65.62,65.45,65.5,20604.0,63.49,63.49,63.3255,63.3739,20604.0
2021-08-16 12:20:00,65.5,65.51,65.3,65.34,44674.0,63.3739,63.3836,63.1804,63.2191,44674.0
2021-08-16 12:30:00,65.35,65.37,65.28,65.33,23100.0,63.2288,63.2481,63.161,63.2094,23100.0
2021-08-16 12:40:00,65.32,65.37,65.3,65.33,16926.0,63.1997,63.2481,63.1804,63.2094,16926.0
2021-08-16 12:50:00,65.35,65.43,65.33,65.41,21818.0,63.2288,63.3062,63.2094,63.2868,21818.0
2021-08-16 13:00:00,65.41,65.47,65.35,65.39,36898.0,63.2868,63.3449,63.2288,63.2675,36898.0
2021-08-16 13:10:00,65.38,65.47,65.35,65.37,49350.0,63.2578,63.3449,63.2288,63.2481,49350.0
2021-08-16 13:20:00,65.35,65.44,65.33,65.38,14552.0,63.2288,63.3158,63.2094,63.2578,14552.0
2021-08-16 13:30:00,65.39,65.46,65.35,65.44,18182.0,63.2675,63.3352,63.2288,63.3158,18182.0
2021-08-16 13:40:00,65.44,65.45,65.35,65.37,15398.0,63.3158,63.3255,63.2288,63.2481,15398.0
2021-08-16 13:50:00,65.37,65.45,65.32,65.45,22181.0,63.2481,63.3255,63.1997,63.3255,22181.0
2021-08-16 14:00:00,65.45,65.45,65.41,65.42,15744.0,63.3255,63.3255,63.2868,63.2965,15744.0
2021-08-16 14:10:00,65.41,65.42,65.37,65.38,18949.0,63.2868,63.2965,63.2481,63.2578,18949.0
2021-08-16 14:20:00,65.38,65.41,65.34,65.35,19695.0,63.2578,63.2868,63.2191,63.2288,19695.0
2021-08-16 14:30:00,65.36,65.41,65.27,65.3,37117.0,63.2384,63.2868,63.1514,63.1804,37117.0
2021-08-16 14:40:00,65.3,65.4,65.29,65.39,22600.0,63.1804,63.2771,63.1707,63.2675,22600.0
2021-08-16 14:50:00,65.39,65.52,65.39,65.49,32600.0,63.2675,63.3932,63.2675,63.3642,32600.0
2021-08-16 15:00:00,65.49,65.5,65.44,65.45,32593.0,63.3642,63.3739,63.3158,63.3255,32593.0
2021-08-16 15:10:00,65.45,65.51,65.43,65.49,26803.0,63.3255,63.3836,63.3062,63.3642,26803.0
2021-08-16 15:20:00,65.49,65.51,65.45,65.5,25554.0,63.3642,63.3836,63.3255,63.3739,25554.0
2021-08-16 15:30:00,65.49,65.49,65.32,65.32,47592.0,63.3642,63.3642,63.1997,63.1997,47592.0
2021-08-16 15:40:00,65.32,65.42,65.31,65.4,56923.0,63.1997,63.2965,63.1901,63.2771,56923.0
2021-08-16 15:50:00,65.4,65.47,65.37,65.4,184369.0,63.2771,63.3449,63.2481,63.2771,184369.0
2021-08-17 09:30:00,64.82,65.27,64.64,65.24,60932.0,62.716,63.1514,62.5418,63.1223,60932.0
2021-08-17 09:40:00,65.24,65.4,64.93,64.96,21179.0,63.1223,63.2771,62.8224,62.8514,21179.0
2021-08-17 09:50:00,64.89,64.91,64.45,64.49,45399.0,62.7837,62.803,62.358,62.3967,45399.0
2021-08-17 10:00:00,64.47,64.57,64.38,64.47,33916.0,62.3773,62.4741,62.2902,62.3773,33916.0
2021-08-17 10:10:00,64.48,64.67,64.47,64.53,41185.0,62.387,62.5708,62.3773,62.4354,41185.0
2021-08-17 10:20:00,64.55,64.63,64.47,64.62,10788.0,62.4547,62.5321,62.3773,62.5225,10788.0
2021-08-17 10:30:00,64.6,64.72,64.53,64.53,37651.0,62.5031,62.6192,62.4354,62.4354,37651.0
2021-08-17 10:40:00,64.52,64.61,64.47,64.57,25751.0,62.4257,62.5128,62.3773,62.4741,25751.0
2021-08-17 10:50:00,64.59,64.63,64.37,64.38,21324.0,62.4934,62.5321,62.2806,62.2902,21324.0
2021-08-17 11:00:00,64.38,64.39,63.82,63.96,103971.0,62.2902,62.2999,61.7484,61.8839,103971.0
2021-08-17 11:10:00,63.96,64.0,63.84,63.99,34390.0,61.8839,61.9226,61.7678,61.9129,34390.0
2021-08-17 11:20:00,63.99,64.0,63.84,63.88,18695.0,61.9129,61.9226,61.7678,61.8065,18695.0
2021-08-17 11:30:00,63.89,64.07,63.85,64.0,32468.0,61.8161,61.9903,61.7774,61.9226,32468.0
2021-08-17 11:40:00,63.99,64.0,63.83,63.84,28087.0,61.9129,61.9226,61.7581,61.7678,28087.0
2021-08-17 11:50:00,63.84,63.86,63.74,63.77,41765.0,61.7678,61.7871,61.671,61.7,41765.0
2021-08-17 12:00:00,63.77,63.82,63.73,63.75,31543.0,61.7,61.7484,61.6613,61.6807,31543.0
2021-08-17 12:10:00,63.74,63.74,63.63,63.69,27613.0,61.671,61.671,61.5646,61.6226,27613.0
2021-08-17 12:20:00,63.7,63.8,63.69,63.78,17600.0,61.6323,61.7291,61.6226,61.7097,17600.0
2021-08-17 12:30:00,63.77,63.78,63.57,63.58,20579.0,61.7,61.7097,61.5065,61.5162,20579.0
2021-08-17 12:40:00,63.58,63.58,63.4,63.4,27121.0,61.5162,61.5162,61.3421,61.3421,27121.0
2021-08-17 12:50:00,63.4,63.42,63.24,63.31,44193.0,61.3421,61.3614,61.1872,61.255,44193.0
2021-08-17 13:00:00,63.3,63.5,63.29,63.49,27381.0,61.2453,61.4388,61.2356,61.4291,27381.0
2021-08-17 13:10:00,63.48,63.51,63.43,63.45,27104.0,61.4195,61.4485,61.3711,61.3904,27104.0
2021-08-17 13:20:00,63.46,63.54,63.43,63.53,34710.0,61.4001,61.4775,61.3711,61.4678,34710.0
2021-08-17 13:30:00,63.54,63.61,63.49,63.61,30985.0,61.4775,61.5452,61.4291,61.5452,30985.0
2021-08-17 13:40:00,63.61,63.61,63.43,63.45,26131.0,61.5452,61.5452,61.3711,61.3904,26131.0
2021-08-17 13:50:00,63.46,63.64,63.43,63.61,33452.0,61.4001,61.5743,61.3711,61.5452,33452.0
2021-08-17 14:00:00,63.61,63.68,63.57,63.58,34536.0,61.5452,61.613,61.5065,61.5162,34536.0
2021-08-17 14:10:00,63.58,63.65,63.57,63.57,26389.0,61.5162,61.5839,61.5065,61.5065,26389.0
2021-08-17 14:20:00,63.57,63.61,63.53,63.55,31971.0,61.5065,61.5452,61.4678,61.4872,31971.0
2021-08-17 14:30:00,63.55,63.58,63.42,63.45,35164.0,61.4872,61.5162,61.3614,61.3904,35164.0
2021-08-17 14:40:00,63.46,63.61,63.39,63.58,35526.0,61.4001,61.5452,61.3324,61.5162,35526.0
2021-08-17 14:50:00,63.59,63.62,63.47,63.61,37775.0,61.5259,61.5549,61.4098,61.5452,37775.0
2021-08-17 15:00:00,63.62,63.75,63.62,63.74,33784.0,61.5549,61.6807,61.5549,61.671,33784.0
2021-08-17 15:10:00,63.74,63.76,63.67,63.69,41782.0,61.671,61.6904,61.6033,61.6226,41782.0
2021-08-17 15:20:00,63.7,63.71,63.54,63.57,37328.0,61.6323,61.642,61.4775,61.5065,37328.0
2021-08-17 15:30:00,63.57,63.61,63.45,63.47,67411.0,61.5065,61.5452,61.3904,61.4098,67411.0
2021-08-17 15:40:00,63.46,63.51,63.42,63.44,100095.0,61.4001,61.4485,61.3614,61.3808,100095.0
2021-08-17 15:50:00,63.45,63.62,63.44,63.53,245395.0,61.3904,61.5549,61.3808,61.4678,245395.0
2021-08-18 09:30:00,63.52,63.71,63.4,63.63,43704.0,61.4582,61.642,61.3421,61.5646,43704.0
2021-08-18 09:40:00,63.6,63.65,63.27,63.27,29218.0,61.5356,61.5839,61.2163,61.2163,29218.0
2021-08-18 09:50:00,63.27,63.5,63.21,63.48,40284.0,61.2163,61.4388,61.1582,61.4195,40284.0
2021-08-18 10:00:00,63.5,63.67,63.47,63.49,32293.0,61.4388,61.6033,61.4098,61.4291,32293.0
2021-08-18 10:10:00,63.46,63.68,63.46,63.66,25799.0,61.4001,61.613,61.4001,61.5936,25799.0
2021-08-18 10:20:00,63.66,63.72,63.6,63.69,25634.0,61.5936,61.6517,61.5356,61.6226,25634.0
2021-08-18 10:30:00,63.72,63.78,63.64,63.71,26595.0,61.6517,61.7097,61.5743,61.642,26595.0
2021-08-18 10:40:00,63.7,63.74,63.67,63.68,28309.0,61.6323,61.671,61.6033,61.613,28309.0
2021-08-18 10:50:00,63.69,63.83,63.69,63.76,25909.0,61.6226,61.7581,61.6226,61.6904,25909.0
2021-08-18 11:00:00,63.74,63.8,63.7,63.75,24811.0,61.671,61.7291,61.6323,61.6807,24811.0
2021-08-18 11:10:00,63.76,63.78,63.58,63.61,13910.0,61.6904,61.7097,61.5162,61.5452,13910.0
2021-08-18 11:20:00,63.61,63.7,63.59,63.64,12304.0,61.5452,61.6323,61.5259,61.5743,12304.0
2021-08-18 11:30:00,63.63,63.73,63.58,63.73,21430.0,61.5646,61.6613,61.5162,61.6613,21430.0
2021-08-18 11:40:00,63.71,63.77,63.62,63.62,23967.0,61.642,61.7,61.5549,61.5549,23967.0
2021-08-18 11:50:00,63.63,63.77,63.62,63.76,15249.0,61.5646,61.7,61.5549,61.6904,15249.0
2021-08-18 12:00:00,63.76,63.9,63.76,63.9,24576.0,61.6904,61.8258,61.6904,61.8258,24576.0
2021-08-18 12:10:00,63.89,63.94,63.82,63.83,26463.0,61.8161,61.8645,61.7484,61.7581,26463.0
2021-08-18 12:20:00,63.81,63.85,63.76,63.79,15459.0,61.7387,61.7774,61.6904,61.7194,15459.0
2021-08-18 12:30:00,63.8,63.9,63.78,63.84,25496.0,61.7291,61.8258,61.7097,61.7678,25496.0
2021-08-18 12:40:00,63.84,63.98,63.79,63.95,23043.0,61.7678,61.9032,61.7194,61.8742,23043.0
2021-08-18 12:50:00,63.96,63.98,63.91,63.98,20639.0,61.8839,61.9032,61.8355,61.9032,20639.0
2021-08-18 13:00:00,63.97,64.0,63.86,64.0,18182.0,61.8935,61.9226,61.7871,61.9226,18182.0
2021-08-18 13:10:00,64.0,64.02,63.98,64.0,15731.0,61.9226,61.9419,61.9032,61.9226,15731.0
2021-08-18 13:20:00,64.01,64.08,63.99,64.08,11962.0,61.9323,62.0,61.9129,62.0,11962.0
2021-08-18 13:30:00,64.08,64.26,64.08,64.22,22747.0,62.0,62.1741,62.0,62.1354,22747.0
2021-08-18 13:40:00,64.23,64.25,64.17,64.2,19709.0,62.1451,62.1645,62.0871,62.1161,19709.0
2021-08-18 13:50:00,64.2,64.27,64.16,64.16,20669.0,62.1161,62.1838,62.0774,62.0774,20669.0
2021-08-18 14:00:00,64.17,64.21,64.11,64.12,15876.0,62.0871,62.1258,62.029,62.0387,15876.0
2021-08-18 14:10:00,64.12,64.16,63.7,63.79,39380.0,62.0387,62.0774,61.6323,61.7194,39380.0
2021-08-18 14:20:00,63.78,63.97,63.75,63.97,20340.0,61.7097,61.8935,61.6807,61.8935,20340.0
2021-08-18 14:30:00,63.97,63.98,63.89,63.89,18196.0,61.8935,61.9032,61.8161,61.8161,18196.0
2021-08-18 14:40:00,63.9,63.92,63.68,63.74,34958.0,61.8258,61.8452,61.613,61.671,34958.0
2021-08-18 14:50:00,63.74,63.83,63.72,63.8,19703.0,61.671,61.7581,61.6517,61.7291,19703.0
2021-08-18 15:00:00,63.79,63.82,63.72,63.75,16053.0,61.7194,61.7484,61.6517,61.6807,16053.0
2021-08-18 15:10:00,63.74,63.85,63.73,63.8,17733.0,61.671,61.7774,61.6613,61.7291,17733.0
2021-08-18 15:20:00,63.82,63.86,63.68,63.71,22325.0,61.7484,61.7871,61.613,61.642,22325.0
2021-08-18 15:30:00,63.69,63.7,63.56,63.64,26782.0,61.6226,61.6323,61.4969,61.5743,26782.0
2021-08-18 15:40:00,63.64,63.64,63.42,63.5,51073.0,61.5743,61.5743,61.3614,61.4388,51073.0
2021-08-18 15:50:00,63.5,63.54,63.18,63.2,186631.0,61.4388,61.4775,61.1292,61.1485,186631.0
2021-08-19 09:30:00,61.92,62.13,61.61,62.13,130514.0,59.9101,60.1133,59.6102,60.1133,130514.0
2021-08-19 09:40:00,62.13,62.36,61.86,62.22,65988.0,60.1133,60.3358,59.852,60.2004,65988.0
2021-08-19 09:50:00,62.22,62.48,62.21,62.48,28381.0,60.2004,60.4519,60.1907,60.4519,28381.0
2021-08-19 10:00:00,62.48,62.75,62.45,62.71,31641.0,60.4519,60.7132,60.4229,60.6744,31641.0
2021-08-19 10:10:00,62.7,62.7,62.53,62.6,33837.0,60.6648,60.6648,60.5003,60.568,33837.0
2021-08-19 10:20:00,62.6,62.61,62.32,62.34,32637.0,60.568,60.5777,60.2971,60.3165,32637.0
2021-08-19 10:30:00,62.39,62.4,61.99,62.01,48889.0,60.3648,60.3745,59.9778,59.9972,48889.0
2021-08-19 10:40:00,62.0,62.11,61.95,62.02,56759.0,59.9875,60.0939,59.9391,60.0068,56759.0
2021-08-19 10:50:00,62.02,62.38,62.02,62.35,30339.0,60.0068,60.3552,60.0068,60.3261,30339.0
2021-08-19 11:00:00,62.36,62.47,62.33,62.34,36561.0,60.3358,60.4422,60.3068,60.3165,36561.0
2021-08-19 11:10:00,62.35,62.55,62.35,62.54,33394.0,60.3261,60.5196,60.3261,60.51,33394.0
2021-08-19 11:20:00,62.57,62.57,62.39,62.41,17470.0,60.539,60.539,60.3648,60.3842,17470.0
2021-08-19 11:30:00,62.4,62.54,62.3,62.47,39231.0,60.3745,60.51,60.2778,60.4422,39231.0
2021-08-19 11:40:00,62.48,62.69,62.46,62.67,23572.0,60.4519,60.6551,60.4326,60.6357,23572.0
2021-08-19 11:50:00,62.66,62.69,62.56,62.56,30537.0,60.6261,60.6551,60.5293,60.5293,30537.0
2021-08-19 12:00:00,62.57,62.65,62.45,62.46,27241.0,60.539,60.6164,60.4229,60.4326,27241.0
2021-08-19 12:10:00,62.46,62.59,62.45,62.51,18408.0,60.4326,60.5583,60.4229,60.4809,18408.0
2021-08-19 12:20:00,62.5,62.55,62.48,62.53,15155.0,60.4713,60.5196,60.4519,60.5003,15155.0
2021-08-19 12:30:00,62.54,62.56,62.45,62.52,20427.0,60.51,60.5293,60.4229,60.4906,20427.0
2021-08-19 12:40:00,62.52,62.54,62.45,62.49,16911.0,60.4906,60.51,60.4229,60.4616,16911.0
2021-08-19 12:50:00,62.49,62.57,62.46,62.57,12186.0,60.4616,60.539,60.4326,60.539,12186.0
2021-08-19 13:00:00,62.57,62.57,62.32,62.32,18384.0,60.539,60.539,60.2971,60.2971,18384.0
2021-08-19 13:10:00,62.33,62.36,62.24,62.25,16536.0,60.3068,60.3358,60.2197,60.2294,16536.0
2021-08-19 13:20:00,62.25,62.25,62.14,62.16,14188.0,60.2294,60.2294,60.123,60.1423,14188.0
2021-08-19 13:30:00,62.17,62.19,62.02,62.09,35158.0,60.152,60.1713,60.0068,60.0746,35158.0
2021-08-19 13:40:00,62.09,62.21,62.09,62.19,19804.0,60.0746,60.1907,60.0746,60.1713,19804.0
2021-08-19 13:50:00,62.2,62.27,62.18,62.21,128307.0,60.181,60.2487,60.1617,60.1907,128307.0
2021-08-19 14:00:00,62.21,62.23,62.06,62.1,14839.0,60.1907,60.21,60.0455,60.0842,14839.0
2021-08-19 14:10:00,62.12,62.13,62.02,62.07,19030.0,60.1036,60.1133,60.0068,60.0552,19030.0
2021-08-19 14:20:00,62.05,62.18,62.0,62.02,23107.0,60.0359,60.1617,59.9875,60.0068,23107.0
2021-08-19 14:30:00,62.02,62.03,61.86,61.96,28970.0,60.0068,60.0165,59.852,59.9488,28970.0
2021-08-19 14:40:00,61.94,61.96,61.84,61.84,37527.0,59.9294,59.9488,59.8327,59.8327,37527.0
2021-08-19 14:50:00,61.85,62.03,61.79,61.96,33613.0,59.8424,60.0165,59.7843,59.9488,33613.0
2021-08-19 15:00:00,61.95,62.1,61.95,62.03,20333.0,59.9391,60.0842,59.9391,60.0165,20333.0
2021-08-19 15:10:00,62.05,62.07,61.99,62.04,24803.0,60.0359,60.0552,59.9778,60.0262,24803.0
2021-08-19 15:20:00,62.04,62.11,61.97,62.07,40905.0,60.0262,60.0939,59.9585,60.0552,40905.0
2021-08-19 15:30:00,62.09,62.27,62.07,62.19,67066.0,60.0746,60.2487,60.0552,60.1713,67066.0
2021-08-19 15:40:00,62.19,62.2,62.05,62.16,76788.0,60.1713,60.181,60.0359,60.1423,76788.0
2021-08-19 15:50:00,62.15,62.22,62.09,62.19,206514.0,60.1326,60.2004,60.0746,60.1713,206514.0
2021-08-20 09:30:00,62.34,62.47,62.21,62.33,52103.0,60.3165,60.4422,60.1907,60.3068,52103.0
2021-08-20 09:40:00,62.36,62.85,62.3,62.72,39064.0,60.3358,60.8099,60.2778,60.6841,39064.0
2021-08-20 09:50:00,62.72,62.84,62.71,62.79,26161.0,60.6841,60.8002,60.6744,60.7519,26161.0
2021-08-20 10:00:00,62.8,63.03,62.78,63.03,36671.0,60.7615,60.9841,60.7422,60.9841,36671.0
2021-08-20 10:10:00,63.01,63.22,62.93,63.21,67715.0,60.9647,61.1679,60.8873,61.1582,67715.0
2021-08-20 10:20:00,63.21,63.33,63.06,63.14,37493.0,61.1582,61.2743,61.0131,61.0905,37493.0
2021-08-20 10:30:00,63.15,63.24,63.1,63.11,20239.0,61.1002,61.1872,61.0518,61.0615,20239.0
2021-08-20 10:40:00,63.1,63.22,63.08,63.18,21586.0,61.0518,61.1679,61.0324,61.1292,21586.0
2021-08-20 10:50:00,63.19,63.19,63.09,63.16,20457.0,61.1389,61.1389,61.0421,61.1098,20457.0
2021-08-20 11:00:00,63.16,63.2,63.11,63.17,22448.0,61.1098,61.1485,61.0615,61.1195,22448.0
2021-08-20 11:10:00,63.17,63.3,63.16,63.28,27838.0,61.1195,61.2453,61.1098,61.2259,27838.0
2021-08-20 11:20:00,63.28,63.33,63.24,63.27,31551.0,61.2259,61.2743,61.1872,61.2163,31551.0
2021-08-20 11:30:00,63.28,63.39,63.23,63.27,49945.0,61.2259,61.3324,61.1776,61.2163,49945.0
2021-08-20 11:40:00,63.28,63.3,63.21,63.22,51599.0,61.2259,61.2453,61.1582,61.1679,51599.0
2021-08-20 11:50:00,63.23,63.26,63.09,63.17,27552.0,61.1776,61.2066,61.0421,61.1195,27552.0
2021-08-20 12:00:00,63.16,63.24,63.15,63.22,22280.0,61.1098,61.1872,61.1002,61.1679,22280.0
2021-08-20 12:10:00,63.21,63.26,63.19,63.25,13886.0,61.1582,61.2066,61.1389,61.1969,13886.0
2021-08-20 12:20:00,63.26,63.42,63.23,63.42,14016.0,61.2066,61.3614,61.1776,61.3614,14016.0
2021-08-20 12:30:00,63.42,63.49,63.42,63.42,19043.0,61.3614,61.4291,61.3614,61.3614,19043.0
2021-08-20 12:40:00,63.42,63.46,63.37,63.38,17132.0,61.3614,61.4001,61.313,61.3227,17132.0
2021-08-20 12:50:00,63.39,63.46,63.36,63.41,20518.0,61.3324,61.4001,61.3033,61.3517,20518.0
2021-08-20 13:00:00,63.41,63.44,63.37,63.39,18517.0,61.3517,61.3808,61.313,61.3324,18517.0
2021-08-20 13:10:00,63.39,63.47,63.38,63.45,13848.0,61.3324,61.4098,61.3227,61.3904,13848.0
2021-08-20 13:20:00,63.46,63.46,63.39,63.42,23319.0,61.4001,61.4001,61.3324,61.3614,23319.0
2021-08-20 13:30:00,63.42,63.44,63.37,63.37,16272.0,61.3614,61.3808,61.313,61.313,16272.0
2021-08-20 13:40:00,63.37,63.37,63.29,63.3,17268.0,61.313,61.313,61.2356,61.2453,17268.0
2021-08-20 13:50:00,63.29,63.31,63.18,63.23,18018.0,61.2356,61.255,61.1292,61.1776,18018.0
2021-08-20 14:00:00,63.23,63.33,63.2,63.32,19906.0,61.1776,61.2743,61.1485,61.2646,19906.0
2021-08-20 14:10:00,63.32,63.4,63.32,63.34,19219.0,61.2646,61.3421,61.2646,61.284,19219.0
2021-08-20 14:20:00,63.34,63.34,63.23,63.25,17535.0,61.284,61.284,61.1776,61.1969,17535.0
2021-08-20 14:30:00,63.25,63.25,63.11,63.12,18513.0,61.1969,61.1969,61.0615,61.0711,18513.0
2021-08-20 14:40:00,63.12,63.14,63.06,63.06,15610.0,61.0711,61.0905,61.0131,61.0131,15610.0
2021-08-20 14:50:00,63.07,63.09,63.04,63.09,16090.0,61.0228,61.0421,60.9937,61.0421,16090.0
2021-08-20 15:00:00,63.08,63.09,63.02,63.08,18974.0,61.0324,61.0421,60.9744,61.0324,18974.0
2021-08-20 15:10:00,63.09,63.13,63.09,63.11,19098.0,61.0421,61.0808,61.0421,61.0615,19098.0
2021-08-20 15:20:00,63.11,63.19,63.1,63.17,27052.0,61.0615,61.1389,61.0518,61.1195,27052.0
2021-08-20 15:30:00,63.16,63.2,63.11,63.2,34426.0,61.1098,61.1485,61.0615,61.1485,34426.0
2021-08-20 15:40:00,63.2,63.81,63.17,63.34,712439.0,61.1485,61.7387,61.1195,61.284,712439.0
2021-08-20 15:50:00,63.34,63.46,63.27,63.31,217885.0,61.284,61.4001,61.2163,61.255,217885.0
2021-08-23 09:30:00,63.89,64.3,63.82,64.23,66974.0,61.8161,62.2128,61.7484,62.1451,66974.0
2021-08-23 09:40:00,64.24,64.36,64.18,64.28,36054.0,62.1548,62.2709,62.0967,62.1935,36054.0
2021-08-23 09:50:00,64.26,64.38,64.24,64.33,32622.0,62.1741,62.2902,62.1548,62.2419,32622.0
2021-08-23 10:00:00,64.32,64.51,64.32,64.4,31174.0,62.2322,62.416,62.2322,62.3096,31174.0
2021-08-23 10:10:00,64.43,64.68,64.43,64.58,22775.0,62.3386,62.5805,62.3386,62.4837,22775.0
2021-08-23 10:20:00,64.57,64.64,64.38,64.41,27668.0,62.4741,62.5418,62.2902,62.3193,27668.0
2021-08-23 10:30:00,64.42,64.56,64.34,64.5,19128.0,62.3289,62.4644,62.2515,62.4063,19128.0
2021-08-23 10:40:00,64.51,64.59,64.48,64.49,14704.0,62.416,62.4934,62.387,62.3967,14704.0
2021-08-23 10:50:00,64.5,64.6,64.49,64.53,20727.0,62.4063,62.5031,62.3967,62.4354,20727.0
2021-08-23 11:00:00,64.53,64.54,64.43,64.51,19506.0,62.4354,62.445,62.3386,62.416,19506.0
2021-08-23 11:10:00,64.5,64.59,64.5,64.54,26626.0,62.4063,62.4934,62.4063,62.445,26626.0
2021-08-23 11:20:00,64.54,64.55,64.45,64.52,15922.0,62.445,62.4547,62.358,62.4257,15922.0
2021-08-23 11:30:00,64.53,64.61,64.5,64.6,16749.0,62.4354,62.5128,62.4063,62.5031,16749.0
2021-08-23 11:40:00,64.59,64.6,64.51,64.54,15736.0,62.4934,62.5031,62.416,62.445,15736.0
2021-08-23 11:50:00,64.53,64.55,64.51,64.52,13674.0,62.4354,62.4547,62.416,62.4257,13674.0
2021-08-23 12:00:00,64.53,64.58,64.51,64.53,15442.0,62.4354,62.4837,62.416,62.4354,15442.0
2021-08-23 12:10:00,64.51,64.58,64.5,64.58,8390.0,62.416,62.4837,62.4063,62.4837,8390.0
2021-08-23 12:20:00,64.59,64.63,64.53,64.53,15165.0,62.4934,62.5321,62.4354,62.4354,15165.0
2021-08-23 12:30:00,64.53,64.57,64.5,64.5,16699.0,62.4354,62.4741,62.4063,62.4063,16699.0
2021-08-23 12:40:00,64.51,64.53,64.47,64.47,17462.0,62.416,62.4354,62.3773,62.3773,17462.0
2021-08-23 12:50:00,64.48,64.49,64.39,64.43,12902.0,62.387,62.3967,62.2999,62.3386,12902.0
2021-08-23 13:00:00,64.43,64.52,64.42,64.52,11321.0,62.3386,62.4257,62.3289,62.4257,11321.0
2021-08-23 13:10:00,64.52,64.63,64.5,64.55,21775.0,62.4257,62.5321,62.4063,62.4547,21775.0
2021-08-23 13:20:00,64.54,64.63,64.53,64.63,15537.0,62.445,62.5321,62.4354,62.5321,15537.0
2021-08-23 13:30:00,64.63,64.63,64.53,64.55,9560.0,62.5321,62.5321,62.4354,62.4547,9560.0
2021-08-23 13:40:00,64.55,64.56,64.41,64.41,10454.0,62.4547,62.4644,62.3193,62.3193,10454.0
2021-08-23 13:50:00,64.41,64.53,64.4,64.52,25835.0,62.3193,62.4354,62.3096,62.4257,25835.0
2021-08-23 14:00:00,64.52,64.56,64.49,64.55,18980.0,62.4257,62.4644,62.3967,62.4547,18980.0
2021-08-23 14:10:00,64.55,64.61,64.55,64.56,23059.0,62.4547,62.5128,62.4547,62.4644,23059.0
2021-08-23 14:20:00,64.56,64.6,64.49,64.5,21075.0,62.4644,62.5031,62.3967,62.4063,21075.0
2021-08-23 14:30:00,64.49,64.6,64.45,64.6,23240.0,62.3967,62.5031,62.358,62.5031,23240.0
2021-08-23 14:40:00,64.59,64.65,64.36,64.42,136031.0,62.4934,62.5515,62.2709,62.3289,136031.0
2021-08-23 14:50:00,64.41,64.46,64.39,64.41,23186.0,62.3193,62.3676,62.2999,62.3193,23186.0
2021-08-23 15:00:00,64.42,64.43,64.36,64.39,30216.0,62.3289,62.3386,62.2709,62.2999,30216.0
2021-08-23 15:10:00,64.39,64.42,64.37,64.4,28883.0,62.2999,62.3289,62.2806,62.3096,28883.0
2021-08-23 15:20:00,64.41,64.54,64.39,64.54,25513.0,62.3193,62.445,62.2999,62.445,25513.0
2021-08-23 15:30:00,64.54,64.57,64.5,64.55,46690.0,62.445,62.4741,62.4063,62.4547,46690.0
2021-08-23 15:40:00,64.56,64.6,64.52,64.58,87558.0,62.4644,62.5031,62.4257,62.4837,87558.0
2021-08-23 15:50:00,64.57,64.58,64.38,64.44,148510.0,62.4741,62.4837,62.2902,62.3483,148510.0
2021-08-24 09:30:00,64.42,64.53,64.37,64.45,81162.0,62.3289,62.4354,62.2806,62.358,81162.0
2021-08-24 09:40:00,64.44,64.71,64.43,64.68,11481.0,62.3483,62.6095,62.3386,62.5805,11481.0
2021-08-24 09:50:00,64.67,64.85,64.65,64.79,12980.0,62.5708,62.745,62.5515,62.6869,12980.0
2021-08-24 10:00:00,64.81,64.84,64.46,64.46,16894.0,62.7063,62.7353,62.3676,62.3676,16894.0
2021-08-24 10:10:00,64.47,64.54,64.41,64.53,11489.0,62.3773,62.445,62.3193,62.4354,11489.0
2021-08-24 10:20:00,64.51,64.51,64.39,64.46,17412.0,62.416,62.416,62.2999,62.3676,17412.0
2021-08-24 10:30:00,64.48,64.51,64.41,64.49,26243.0,62.387,62.416,62.3193,62.3967,26243.0
2021-08-24 10:40:00,64.47,64.5,64.39,64.46,24527.0,62.3773,62.4063,62.2999,62.3676,24527.0
2021-08-24 10:50:00,64.44,64.49,64.37,64.37,108827.0,62.3483,62.3967,62.2806,62.2806,108827.0
2021-08-24 11:00:00,64.38,64.61,64.37,64.6,7088.0,62.2902,62.5128,62.2806,62.5031,7088.0
2021-08-24 11:10:00,64.6,64.7,64.57,64.67,11230.0,62.5031,62.5999,62.4741,62.5708,11230.0
2021-08-24 11:20:00,64.67,64.68,64.53,64.62,12598.0,62.5708,62.5805,62.4354,62.5225,12598.0
2021-08-24 11:30:00,64.61,64.77,64.58,64.72,11108.0,62.5128,62.6676,62.4837,62.6192,11108.0
2021-08-24 11:40:00,64.72,64.77,64.7,64.76,7424.0,62.6192,62.6676,62.5999,62.6579,7424.0
2021-08-24 11:50:00,64.77,64.78,64.62,64.62,9111.0,62.6676,62.6773,62.5225,62.5225,9111.0
2021-08-24 12:00:00,64.63,64.66,64.44,64.48,62701.0,62.5321,62.5612,62.3483,62.387,62701.0
2021-08-24 12:10:00,64.47,64.48,64.33,64.37,26419.0,62.3773,62.387,62.2419,62.2806,26419.0
2021-08-24 12:20:00,64.38,64.43,64.34,64.35,14538.0,62.2902,62.3386,62.2515,62.2612,14538.0
2021-08-24 12:30:00,64.36,64.45,64.36,64.41,12034.0,62.2709,62.358,62.2709,62.3193,12034.0
2021-08-24 12:40:00,64.41,64.52,64.38,64.48,17251.0,62.3193,62.4257,62.2902,62.387,17251.0
2021-08-24 12:50:00,64.47,64.48,64.4,64.43,9599.0,62.3773,62.387,62.3096,62.3386,9599.0
2021-08-24 13:00:00,64.43,64.46,64.39,64.46,12567.0,62.3386,62.3676,62.2999,62.3676,12567.0
2021-08-24 13:10:00,64.46,64.5,64.46,64.48,7137.0,62.3676,62.4063,62.3676,62.387,7137.0
2021-08-24 13:20:00,64.49,64.53,64.45,64.47,9229.0,62.3967,62.4354,62.358,62.3773,9229.0
2021-08-24 13:30:00,64.47,64.54,64.46,64.52,9791.0,62.3773,62.445,62.3676,62.4257,9791.0
2021-08-24 13:40:00,64.52,64.53,64.48,64.49,8283.0,62.4257,62.4354,62.387,62.3967,8283.0
2021-08-24 13:50:00,64.48,64.48,64.37,64.37,12031.0,62.387,62.387,62.2806,62.2806,12031.0
2021-08-24 14:00:00,64.37,64.41,64.33,64.41,23747.0,62.2806,62.3193,62.2419,62.3193,23747.0
2021-08-24 14:10:00,64.41,64.42,64.37,64.39,18833.0,62.3193,62.3289,62.2806,62.2999,18833.0
2021-08-24 14:20:00,64.41,64.48,64.4,64.47,6716.0,62.3193,62.387,62.3096,62.3773,6716.0
2021-08-24 14:30:00,64.48,64.56,64.44,64.46,21131.0,62.387,62.4644,62.3483,62.3676,21131.0
2021-08-24 14:40:00,64.46,64.46,64.4,64.44,17012.0,62.3676,62.3676,62.3096,62.3483,17012.0
2021-08-24 14:50:00,64.43,64.43,64.32,64.35,26932.0,62.3386,62.3386,62.2322,62.2612,26932.0
2021-08-24 15:00:00,64.35,64.4,64.3,64.3,27732.0,62.2612,62.3096,62.2128,62.2128,27732.0
2021-08-24 15:10:00,64.3,64.44,64.25,64.4,35008.0,62.2128,62.3483,62.1645,62.3096,35008.0
2021-08-24 15:20:00,64.4,64.46,64.37,64.43,19509.0,62.3096,62.3676,62.2806,62.3386,19509.0
2021-08-24 15:30:00,64.43,64.43,64.36,64.37,28389.0,62.3386,62.3386,62.2709,62.2806,28389.0
2021-08-24 15:40:00,64.36,64.39,64.32,64.32,19948.0,62.2709,62.2999,62.2322,62.2322,19948.0
2021-08-24 15:50:00,64.33,64.45,64.3,64.44,85782.0,62.2419,62.358,62.2128,62.3483,85782.0
2021-08-25 09:30:00,64.38,64.74,64.38,64.74,21872.0,62.2902,62.6386,62.2902,62.6386,21872.0
2021-08-25 09:40:00,64.71,64.73,64.55,64.59,24198.0,62.6095,62.6289,62.4547,62.4934,24198.0
2021-08-25 09:50:00,64.59,64.71,64.52,64.69,24399.0,62.4934,62.6095,62.4257,62.5902,24399.0
2021-08-25 10:00:00,64.68,64.78,64.56,64.73,27244.0,62.5805,62.6773,62.4644,62.6289,27244.0
2021-08-25 10:10:00,64.73,64.77,64.58,64.61,10626.0,62.6289,62.6676,62.4837,62.5128,10626.0
2021-08-25 10:20:00,64.61,64.62,64.52,64.59,10193.0,62.5128,62.5225,62.4257,62.4934,10193.0
2021-08-25 10:30:00,64.6,64.64,64.52,64.6,9319.0,62.5031,62.5418,62.4257,62.5031,9319.0
2021-08-25 10:40:00,64.62,64.73,64.62,64.67,21540.0,62.5225,62.6289,62.5225,62.5708,21540.0
2021-08-25 10:50:00,64.67,64.7,64.48,64.48,44522.0,62.5708,62.5999,62.387,62.387,44522.0
2021-08-25 11:00:00,64.49,64.64,64.49,64.57,34661.0,62.3967,62.5418,62.3967,62.4741,34661.0
2021-08-25 11:10:00,64.58,64.61,64.54,64.56,34386.0,62.4837,62.5128,62.445,62.4644,34386.0
2021-08-25 11:20:00,64.53,64.78,64.53,64.78,47113.0,62.4354,62.6773,62.4354,62.6773,47113.0
2021-08-25 11:30:00,64.79,64.79,64.69,64.7,21750.0,62.6869,62.6869,62.5902,62.5999,21750.0
2021-08-25 11:40:00,64.69,64.75,64.69,64.73,13657.0,62.5902,62.6482,62.5902,62.6289,13657.0
2021-08-25 11:50:00,64.72,64.76,64.67,64.72,27094.0,62.6192,62.6579,62.5708,62.6192,27094.0
2021-08-25 12:00:00,64.74,64.76,64.72,64.74,8519.0,62.6386,62.6579,62.6192,62.6386,8519.0
2021-08-25 12:10:00,64.75,64.95,64.74,64.93,15596.0,62.6482,62.8417,62.6386,62.8224,15596.0
2021-08-25 12:20:00,64.95,64.95,64.8,64.89,20711.0,62.8417,62.8417,62.6966,62.7837,20711.0
2021-08-25 12:30:00,64.91,64.92,64.79,64.8,19821.0,62.803,62.8127,62.6869,62.6966,19821.0
2021-08-25 12:40:00,64.77,64.8,64.62,64.74,36904.0,62.6676,62.6966,62.5225,62.6386,36904.0
2021-08-25 12:50:00,64.75,64.78,64.7,64.71,8704.0,62.6482,62.6773,62.5999,62.6095,8704.0
2021-08-25 13:00:00,64.73,64.78,64.67,64.7,17643.0,62.6289,62.6773,62.5708,62.5999,17643.0
2021-08-25 13:10:00,64.69,64.74,64.68,64.74,10716.0,62.5902,62.6386,62.5805,62.6386,10716.0
2021-08-25 13:20:00,64.73,64.78,64.67,64.69,24287.0,62.6289,62.6773,62.5708,62.5902,24287.0
2021-08-25 13:30:00,64.66,64.72,64.66,64.72,16992.0,62.5612,62.6192,62.5612,62.6192,16992.0
2021-08-25 13:40:00,64.72,64.8,64.66,64.69,30482.0,62.6192,62.6966,62.5612,62.5902,30482.0
2021-08-25 13:50:00,64.69,64.77,64.67,64.75,20345.0,62.5902,62.6676,62.5708,62.6482,20345.0
2021-08-25 14:00:00,64.75,64.76,64.65,64.71,17702.0,62.6482,62.6579,62.5515,62.6095,17702.0
2021-08-25 14:10:00,64.7,64.75,64.65,64.74,13525.0,62.5999,62.6482,62.5515,62.6386,13525.0
2021-08-25 14:20:00,64.73,64.75,64.67,64.7,20522.0,62.6289,62.6482,62.5708,62.5999,20522.0
2021-08-25 14:30:00,64.7,64.71,64.67,64.68,19694.0,62.5999,62.6095,62.5708,62.5805,19694.0
2021-08-25 14:40:00,64.68,64.71,64.65,64.66,27116.0,62.5805,62.6095,62.5515,62.5612,27116.0
2021-08-25 14:50:00,64.66,64.72,64.65,64.7,16574.0,62.5612,62.6192,62.5515,62.5999,16574.0
2021-08-25 15:00:00,64.7,64.71,64.64,64.65,21781.0,62.5999,62.6095,62.5418,62.5515,21781.0
2021-08-25 15:10:00,64.65,64.7,64.62,64.66,28892.0,62.5515,62.5999,62.5225,62.5612,28892.0
2021-08-25 15:20:00,64.66,64.7,64.6,64.69,23872.0,62.5612,62.5999,62.5031,62.5902,23872.0
2021-08-25 15:30:00,64.68,64.72,64.66,64.67,30663.0,62.5805,62.6192,62.5612,62.5708,30663.0
2021-08-25 15:40:00,64.68,64.71,64.62,64.62,62295.0,62.5805,62.6095,62.5225,62.5225,62295.0
2021-08-25 15:50:00,64.62,64.63,64.52,64.53,117035.0,62.5225,62.5321,62.4257,62.4354,117035.0
2021-08-26 09:30:00,64.73,64.82,64.5,64.64,42835.0,62.6289,62.716,62.4063,62.5418,42835.0
2021-08-26 09:40:00,64.62,64.66,64.5,64.59,46952.0,62.5225,62.5612,62.4063,62.4934,46952.0
2021-08-26 09:50:00,64.59,64.63,64.49,64.56,33660.0,62.4934,62.5321,62.3967,62.4644,33660.0
2021-08-26 10:00:00,64.57,64.72,64.56,64.6,39559.0,62.4741,62.6192,62.4644,62.5031,39559.0
2021-08-26 10:10:00,64.6,64.89,64.54,64.84,12877.0,62.5031,62.7837,62.445,62.7353,12877.0
2021-08-26 10:20:00,64.86,64.86,64.39,64.59,43714.0,62.7547,62.7547,62.2999,62.4934,43714.0
2021-08-26 10:30:00,64.63,64.76,64.61,64.66,14632.0,62.5321,62.6579,62.5128,62.5612,14632.0
2021-08-26 10:40:00,64.64,64.67,64.5,64.51,30170.0,62.5418,62.5708,62.4063,62.416,30170.0
2021-08-26 10:50:00,64.52,64.52,64.4,64.51,20766.0,62.4257,62.4257,62.3096,62.416,20766.0
2021-08-26 11:00:00,64.52,64.58,64.4,64.56,22875.0,62.4257,62.4837,62.3096,62.4644,22875.0
2021-08-26 11:10:00,64.56,64.72,64.56,64.65,17048.0,62.4644,62.6192,62.4644,62.5515,17048.0
2021-08-26 11:20:00,64.65,64.65,64.58,64.62,36442.0,62.5515,62.5515,62.4837,62.5225,36442.0
2021-08-26 11:30:00,64.56,64.59,64.51,64.59,27010.0,62.4644,62.4934,62.416,62.4934,27010.0
2021-08-26 11:40:00,64.59,64.59,64.49,64.49,10531.0,62.4934,62.4934,62.3967,62.3967,10531.0
2021-08-26 11:50:00,64.49,64.55,64.47,64.54,17055.0,62.3967,62.4547,62.3773,62.445,17055.0
2021-08-26 12:00:00,64.55,64.73,64.55,64.61,9447.0,62.4547,62.6289,62.4547,62.5128,9447.0
2021-08-26 12:10:00,64.61,64.67,64.59,64.65,62282.0,62.5128,62.5708,62.4934,62.5515,62282.0
2021-08-26 12:20:00,64.66,64.7,64.59,64.61,67469.0,62.5612,62.5999,62.4934,62.5128,67469.0
2021-08-26 12:30:00,64.61,64.79,64.56,64.73,20383.0,62.5128,62.6869,62.4644,62.6289,20383.0
2021-08-26 12:40:00,64.72,64.72,64.58,64.6,12154.0,62.6192,62.6192,62.4837,62.5031,12154.0
2021-08-26 12:50:00,64.61,64.68,64.58,64.61,24432.0,62.5128,62.5805,62.4837,62.5128,24432.0
2021-08-26 13:00:00,64.59,64.65,64.57,64.64,10634.0,62.4934,62.5515,62.4741,62.5418,10634.0
2021-08-26 13:10:00,64.64,64.67,64.61,64.63,17790.0,62.5418,62.5708,62.5128,62.5321,17790.0
2021-08-26 13:20:00,64.64,64.64,64.52,64.53,10011.0,62.5418,62.5418,62.4257,62.4354,10011.0
2021-08-26 13:30:00,64.51,64.55,64.49,64.5,15544.0,62.416,62.4547,62.3967,62.4063,15544.0
2021-08-26 13:40:00,64.5,64.52,64.44,64.46,15295.0,62.4063,62.4257,62.3483,62.3676,15295.0
2021-08-26 13:50:00,64.45,64.5,64.42,64.48,13754.0,62.358,62.4063,62.3289,62.387,13754.0
2021-08-26 14:00:00,64.48,64.48,64.38,64.4,12967.0,62.387,62.387,62.2902,62.3096,12967.0
2021-08-26 14:10:00,64.39,64.49,64.38,64.49,16436.0,62.2999,62.3967,62.2902,62.3967,16436.0
2021-08-26 14:20:00,64.5,64.62,64.48,64.58,29005.0,62.4063,62.5225,62.387,62.4837,29005.0
2021-08-26 14:30:00,64.58,64.59,64.47,64.5,54138.0,62.4837,62.4934,62.3773,62.4063,54138.0
2021-08-26 14:40:00,64.5,64.54,64.45,64.49,18044.0,62.4063,62.445,62.358,62.3967,18044.0
2021-08-26 14:50:00,64.48,64.5,64.43,64.46,17817.0,62.387,62.4063,62.3386,62.3676,17817.0
2021-08-26 15:00:00,64.46,64.46,64.35,64.37,20505.0,62.3676,62.3676,62.2612,62.2806,20505.0
2021-08-26 15:10:00,64.37,64.44,64.3,64.44,15377.0,62.2806,62.3483,62.2128,62.3483,15377.0
2021-08-26 15:20:00,64.44,64.47,64.42,64.45,21619.0,62.3483,62.3773,62.3289,62.358,21619.0
2021-08-26 15:30:00,64.45,64.48,64.35,64.37,24216.0,62.358,62.387,62.2612,62.2806,24216.0
2021-08-26 15:40:00,64.37,64.42,64.29,64.32,28057.0,62.2806,62.3289,62.2032,62.2322,28057.0
2021-08-26 15:50:00,64.32,64.4,64.22,64.22,124863.0,62.2322,62.3096,62.1354,62.1354,124863.0
2021-08-27 09:30:00,64.29,64.49,64.05,64.49,38739.0,62.2032,62.3967,61.971,62.3967,38739.0
2021-08-27 09:40:00,64.49,64.5,64.21,64.28,29492.0,62.3967,62.4063,62.1258,62.1935,29492.0
2021-08-27 09:50:00,64.23,64.27,64.02,64.03,24256.0,62.1451,62.1838,61.9419,61.9516,24256.0
2021-08-27 10:00:00,64.03,64.17,63.84,63.88,49495.0,61.9516,62.0871,61.7678,61.8065,49495.0
2021-08-27 10:10:00,63.88,64.21,63.88,64.12,70724.0,61.8065,62.1258,61.8065,62.0387,70724.0
2021-08-27 10:20:00,64.13,64.25,64.07,64.17,75418.0,62.0484,62.1645,61.9903,62.0871,75418.0
2021-08-27 10:30:00,64.18,64.42,64.18,64.4,59220.0,62.0967,62.3289,62.0967,62.3096,59220.0
2021-08-27 10:40:00,64.38,64.45,64.27,64.42,41854.0,62.2902,62.358,62.1838,62.3289,41854.0
2021-08-27 10:50:00,64.41,64.59,64.37,64.48,149609.0,62.3193,62.4934,62.2806,62.387,149609.0
2021-08-27 11:00:00,64.49,64.54,64.31,64.31,59436.0,62.3967,62.445,62.2225,62.2225,59436.0
2021-08-27 11:10:00,64.31,64.39,64.26,64.27,30646.0,62.2225,62.2999,62.1741,62.1838,30646.0
2021-08-27 11:20:00,64.26,64.3,64.21,64.22,45962.0,62.1741,62.2128,62.1258,62.1354,45962.0
2021-08-27 11:30:00,64.24,64.45,64.24,64.44,36489.0,62.1548,62.358,62.1548,62.3483,36489.0
2021-08-27 11:40:00,64.44,64.45,64.36,64.39,40009.0,62.3483,62.358,62.2709,62.2999,40009.0
2021-08-27 11:50:00,64.39,64.39,64.31,64.37,35429.0,62.2999,62.2999,62.2225,62.2806,35429.0
2021-08-27 12:00:00,64.37,64.38,64.29,64.3,31996.0,62.2806,62.2902,62.2032,62.2128,31996.0
2021-08-27 12:10:00,64.31,64.31,64.24,64.28,35152.0,62.2225,62.2225,62.1548,62.1935,35152.0
2021-08-27 12:20:00,64.28,64.41,64.27,64.41,59773.0,62.1935,62.3193,62.1838,62.3193,59773.0
2021-08-27 12:30:00,64.4,64.41,64.3,64.32,26289.0,62.3096,62.3193,62.2128,62.2322,26289.0
2021-08-27 12:40:00,64.32,64.34,64.23,64.27,87531.0,62.2322,62.2515,62.1451,62.1838,87531.0
2021-08-27 12:50:00,64.27,64.3,64.24,64.29,28291.0,62.1838,62.2128,62.1548,62.2032,28291.0
2021-08-27 13:00:00,64.29,64.35,64.27,64.31,31508.0,62.2032,62.2612,62.1838,62.2225,31508.0
2021-08-27 13:10:00,64.31,64.33,64.27,64.31,22178.0,62.2225,62.2419,62.1838,62.2225,22178.0
2021-08-27 13:20:00,64.31,64.35,64.3,64.33,25685.0,62.2225,62.2612,62.2128,62.2419,25685.0
2021-08-27 13:30:00,64.32,64.32,64.25,64.26,18022.0,62.2322,62.2322,62.1645,62.1741,18022.0
2021-08-27 13:40:00,64.25,64.26,64.18,64.2,19436.0,62.1645,62.1741,62.0967,62.1161,19436.0
2021-08-27 13:50:00,64.2,64.21,64.13,64.17,26491.0,62.1161,62.1258,62.0484,62.0871,26491.0
2021-08-27 14:00:00,64.17,64.19,64.15,64.17,16458.0,62.0871,62.1064,62.0677,62.0871,16458.0
2021-08-27 14:10:00,64.17,64.3,64.17,64.3,33612.0,62.0871,62.2128,62.0871,62.2128,33612.0
2021-08-27 14:20:00,64.31,64.33,64.25,64.29,33763.0,62.2225,62.2419,62.1645,62.2032,33763.0
2021-08-27 14:30:00,64.28,64.36,64.28,64.36,24036.0,62.1935,62.2709,62.1935,62.2709,24036.0
2021-08-27 14:40:00,64.37,64.38,64.17,64.22,41398.0,62.2806,62.2902,62.0871,62.1354,41398.0
2021-08-27 14:50:00,64.22,64.24,64.15,64.19,31202.0,62.1354,62.1548,62.0677,62.1064,31202.0
2021-08-27 15:00:00,64.2,64.26,64.19,64.22,27881.0,62.1161,62.1741,62.1064,62.1354,27881.0
2021-08-27 15:10:00,64.22,64.27,64.2,64.24,39903.0,62.1354,62.1838,62.1161,62.1548,39903.0
2021-08-27 15:20:00,64.23,64.24,64.15,64.18,34753.0,62.1451,62.1548,62.0677,62.0967,34753.0
2021-08-27 15:30:00,64.19,64.29,64.08,64.27,105663.0,62.1064,62.2032,62.0,62.1838,105663.0
2021-08-27 15:40:00,64.27,64.27,64.17,64.19,79121.0,62.1838,62.1838,62.0871,62.1064,79121.0
2021-08-27 15:50:00,64.19,64.23,64.13,64.19,236586.0,62.1064,62.1451,62.0484,62.1064,236586.0
2021-08-30 09:30:00,64.32,64.45,64.13,64.42,61281.0,62.2322,62.358,62.0484,62.3289,61281.0
2021-08-30 09:40:00,64.42,64.45,64.14,64.2,34442.0,62.3289,62.358,62.058,62.1161,34442.0
2021-08-30 09:50:00,64.17,64.39,64.12,64.39,29175.0,62.0871,62.2999,62.0387,62.2999,29175.0
2021-08-30 10:00:00,64.37,64.51,64.31,64.48,69987.0,62.2806,62.416,62.2225,62.387,69987.0
2021-08-30 10:10:00,64.48,64.6,64.4,64.56,56423.0,62.387,62.5031,62.3096,62.4644,56423.0
2021-08-30 10:20:00,64.57,64.62,64.53,64.55,55015.0,62.4741,62.5225,62.4354,62.4547,55015.0
2021-08-30 10:30:00,64.57,64.64,64.53,64.58,41768.0,62.4741,62.5418,62.4354,62.4837,41768.0
2021-08-30 10:40:00,64.58,64.61,64.5,64.53,26263.0,62.4837,62.5128,62.4063,62.4354,26263.0
2021-08-30 10:50:00,64.52,64.63,64.49,64.6,32270.0,62.4257,62.5321,62.3967,62.5031,32270.0
2021-08-30 11:00:00,64.6,64.75,64.56,64.73,65027.0,62.5031,62.6482,62.4644,62.6289,65027.0
2021-08-30 11:10:00,64.73,64.85,64.7,64.73,36969.0,62.6289,62.745,62.5999,62.6289,36969.0
2021-08-30 11:20:00,64.74,64.98,64.73,64.88,74767.0,62.6386,62.8708,62.6289,62.774,74767.0
2021-08-30 11:30:00,64.88,64.88,64.82,64.86,42967.0,62.774,62.774,62.716,62.7547,42967.0
2021-08-30 11:40:00,64.85,64.88,64.82,64.83,34160.0,62.745,62.774,62.716,62.7256,34160.0
2021-08-30 11:50:00,64.83,64.92,64.82,64.89,27716.0,62.7256,62.8127,62.716,62.7837,27716.0
2021-08-30 12:00:00,64.9,64.94,64.88,64.89,30605.0,62.7934,62.8321,62.774,62.7837,30605.0
2021-08-30 12:10:00,64.88,64.88,64.79,64.79,18859.0,62.774,62.774,62.6869,62.6869,18859.0
2021-08-30 12:20:00,64.78,64.83,64.78,64.83,18656.0,62.6773,62.7256,62.6773,62.7256,18656.0
2021-08-30 12:30:00,64.83,64.83,64.71,64.78,34707.0,62.7256,62.7256,62.6095,62.6773,34707.0
2021-08-30 12:40:00,64.78,64.78,64.66,64.72,24943.0,62.6773,62.6773,62.5612,62.6192,24943.0
2021-08-30 12:50:00,64.73,64.76,64.64,64.66,13017.0,62.6289,62.6579,62.5418,62.5612,13017.0
2021-08-30 13:00:00,64.66,64.67,64.51,64.56,26941.0,62.5612,62.5708,62.416,62.4644,26941.0
2021-08-30 13:10:00,64.56,64.57,64.51,64.54,17266.0,62.4644,62.4741,62.416,62.445,17266.0
2021-08-30 13:20:00,64.53,64.53,64.47,64.48,20302.0,62.4354,62.4354,62.3773,62.387,20302.0
2021-08-30 13:30:00,64.49,64.51,64.44,64.5,17821.0,62.3967,62.416,62.3483,62.4063,17821.0
2021-08-30 13:40:00,64.48,64.55,64.48,64.5,41198.0,62.387,62.4547,62.387,62.4063,41198.0
2021-08-30 13:50:00,64.5,64.51,64.45,64.48,18934.0,62.4063,62.416,62.358,62.387,18934.0
2021-08-30 14:00:00,64.48,64.48,64.29,64.3,41547.0,62.387,62.387,62.2032,62.2128,41547.0
2021-08-30 14:10:00,64.3,64.41,64.3,64.4,34140.0,62.2128,62.3193,62.2128,62.3096,34140.0
2021-08-30 14:20:00,64.4,64.51,64.38,64.48,36037.0,62.3096,62.416,62.2902,62.387,36037.0
2021-08-30 14:30:00,64.47,64.51,64.45,64.46,28701.0,62.3773,62.416,62.358,62.3676,28701.0
2021-08-30 14:40:00,64.45,64.53,64.45,64.52,26786.0,62.358,62.4354,62.358,62.4257,26786.0
2021-08-30 14:50:00,64.53,64.59,64.49,64.55,37900.0,62.4354,62.4934,62.3967,62.4547,37900.0
2021-08-30 15:00:00,64.55,64.72,64.54,64.7,25847.0,62.4547,62.6192,62.445,62.5999,25847.0
2021-08-30 15:10:00,64.7,64.75,64.48,64.5,33398.0,62.5999,62.6482,62.387,62.4063,33398.0
2021-08-30 15:20:00,64.5,64.53,64.4,64.43,36569.0,62.4063,62.4354,62.3096,62.3386,36569.0
2021-08-30 15:30:00,64.44,64.5,64.41,64.48,39512.0,62.3483,62.4063,62.3193,62.387,39512.0
2021-08-30 15:40:00,64.48,64.5,64.43,64.48,72424.0,62.387,62.4063,62.3386,62.387,72424.0
2021-08-30 15:50:00,64.46,64.47,64.29,64.31,129258.0,62.3676,62.3773,62.2032,62.2225,129258.0
2021-08-31 09:30:00,64.38,64.57,64.08,64.36,90590.0,62.2902,62.4741,62.0,62.2709,90590.0
2021-08-31 09:40:00,64.36,64.51,64.33,64.45,32461.0,62.2709,62.416,62.2419,62.358,32461.0
2021-08-31 09:50:00,64.44,64.44,64.22,64.26,25017.0,62.3483,62.3483,62.1354,62.1741,25017.0
2021-08-31 10:00:00,64.25,64.52,64.24,64.35,39315.0,62.1645,62.4257,62.1548,62.2612,39315.0
2021-08-31 10:10:00,64.36,64.47,64.31,64.47,23898.0,62.2709,62.3773,62.2225,62.3773,23898.0
2021-08-31 10:20:00,64.47,64.47,64.26,64.4,21430.0,62.3773,62.3773,62.1741,62.3096,21430.0
2021-08-31 10:30:00,64.4,64.52,64.36,64.51,37795.0,62.3096,62.4257,62.2709,62.416,37795.0
2021-08-31 10:40:00,64.51,64.55,64.45,64.49,23654.0,62.416,62.4547,62.358,62.3967,23654.0
2021-08-31 10:50:00,64.49,64.5,64.41,64.44,22944.0,62.3967,62.4063,62.3193,62.3483,22944.0
2021-08-31 11:00:00,64.42,64.5,64.33,64.5,16906.0,62.3289,62.4063,62.2419,62.4063,16906.0
2021-08-31 11:10:00,64.48,64.57,64.45,64.57,25842.0,62.387,62.4741,62.358,62.4741,25842.0
2021-08-31 11:20:00,64.58,64.67,64.48,64.48,23247.0,62.4837,62.5708,62.387,62.387,23247.0
2021-08-31 11:30:00,64.5,64.52,64.42,64.45,18452.0,62.4063,62.4257,62.3289,62.358,18452.0
2021-08-31 11:40:00,64.44,64.53,64.44,64.51,42850.0,62.3483,62.4354,62.3483,62.416,42850.0
2021-08-31 11:50:00,64.51,64.51,64.43,64.45,22709.0,62.416,62.416,62.3386,62.358,22709.0
2021-08-31 12:00:00,64.44,64.44,64.31,64.34,15065.0,62.3483,62.3483,62.2225,62.2515,15065.0
2021-08-31 12:10:00,64.35,64.35,64.22,64.22,13994.0,62.2612,62.2612,62.1354,62.1354,13994.0
2021-08-31 12:20:00,64.23,64.31,64.18,64.31,15180.0,62.1451,62.2225,62.0967,62.2225,15180.0
2021-08-31 12:30:00,64.29,64.41,64.28,64.36,12408.0,62.2032,62.3193,62.1935,62.2709,12408.0
2021-08-31 12:40:00,64.36,64.38,64.28,64.28,13240.0,62.2709,62.2902,62.1935,62.1935,13240.0
2021-08-31 12:50:00,64.29,64.3,64.2,64.23,14299.0,62.2032,62.2128,62.1161,62.1451,14299.0
2021-08-31 13:00:00,64.24,64.26,64.18,64.19,14324.0,62.1548,62.1741,62.0967,62.1064,14324.0
2021-08-31 13:10:00,64.2,64.22,64.16,64.17,13708.0,62.1161,62.1354,62.0774,62.0871,13708.0
2021-08-31 13:20:00,64.17,64.17,64.02,64.06,19332.0,62.0871,62.0871,61.9419,61.9806,19332.0
2021-08-31 13:30:00,64.06,64.1,64.03,64.04,23944.0,61.9806,62.0193,61.9516,61.9613,23944.0
2021-08-31 13:40:00,64.03,64.16,64.02,64.16,23035.0,61.9516,62.0774,61.9419,62.0774,23035.0
2021-08-31 13:50:00,64.15,64.23,64.13,64.23,17210.0,62.0677,62.1451,62.0484,62.1451,17210.0
2021-08-31 14:00:00,64.24,64.3,64.22,64.29,22524.0,62.1548,62.2128,62.1354,62.2032,22524.0
2021-08-31 14:10:00,64.29,64.34,64.26,64.32,21292.0,62.2032,62.2515,62.1741,62.2322,21292.0
2021-08-31 14:20:00,64.31,64.39,64.29,64.37,20776.0,62.2225,62.2999,62.2032,62.2806,20776.0
2021-08-31 14:30:00,64.36,64.43,64.36,64.42,21317.0,62.2709,62.3386,62.2709,62.3289,21317.0
2021-08-31 14:40:00,64.42,64.51,64.31,64.34,100766.0,62.3289,62.416,62.2225,62.2515,100766.0
2021-08-31 14:50:00,64.34,64.36,64.21,64.24,28750.0,62.2515,62.2709,62.1258,62.1548,28750.0
2021-08-31 15:00:00,64.24,64.3,64.23,64.26,21919.0,62.1548,62.2128,62.1451,62.1741,21919.0
2021-08-31 15:10:00,64.25,64.25,64.12,64.16,29382.0,62.1645,62.1645,62.0387,62.0774,29382.0
2021-08-31 15:20:00,64.16,64.23,64.14,64.22,22529.0,62.0774,62.1451,62.058,62.1354,22529.0
2021-08-31 15:30:00,64.23,64.34,64.21,64.27,62108.0,62.1451,62.2515,62.1258,62.1838,62108.0
2021-08-31 15:40:00,64.27,64.3,64.22,64.26,61211.0,62.1838,62.2128,62.1354,62.1741,61211.0
2021-08-31 15:50:00,64.25,64.31,64.16,64.28,181094.0,62.1645,62.2225,62.0774,62.1935,181094.0
2021-09-01 09:30:00,64.25,64.55,63.92,63.96,107947.0,62.1645,62.4547,61.8452,61.8839,107947.0
2021-09-01 09:40:00,63.96,63.97,63.71,63.75,18971.0,61.8839,61.8935,61.642,61.6807,18971.0
2021-09-01 09:50:00,63.75,63.83,63.51,63.57,19665.0,61.6807,61.7581,61.4485,61.5065,19665.0
2021-09-01 10:00:00,63.57,64.17,63.56,64.15,56054.0,61.5065,62.0871,61.4969,62.0677,56054.0
2021-09-01 10:10:00,64.19,64.38,64.15,64.35,40176.0,62.1064,62.2902,62.0677,62.2612,40176.0
2021-09-01 10:20:00,64.35,64.37,64.21,64.23,133347.0,62.2612,62.2806,62.1258,62.1451,133347.0
2021-09-01 10:30:00,64.26,64.38,64.11,64.37,20511.0,62.1741,62.2902,62.029,62.2806,20511.0
2021-09-01 10:40:00,64.38,64.49,64.34,64.48,26588.0,62.2902,62.3967,62.2515,62.387,26588.0
2021-09-01 10:50:00,64.49,64.56,64.45,64.54,46961.0,62.3967,62.4644,62.358,62.445,46961.0
2021-09-01 11:00:00,64.54,64.6,64.45,64.49,62725.0,62.445,62.5031,62.358,62.3967,62725.0
2021-09-01 11:10:00,64.48,64.5,64.39,64.39,31198.0,62.387,62.4063,62.2999,62.2999,31198.0
2021-09-01 11:20:00,64.39,64.44,64.3,64.43,34649.0,62.2999,62.3483,62.2128,62.3386,34649.0
2021-09-01 11:30:00,64.41,64.5,64.38,64.47,28311.0,62.3193,62.4063,62.2902,62.3773,28311.0
2021-09-01 11:40:00,64.48,64.51,64.35,64.39,20067.0,62.387,62.416,62.2612,62.2999,20067.0
2021-09-01 11:50:00,64.4,64.44,64.34,64.34,12772.0,62.3096,62.3483,62.2515,62.2515,12772.0
2021-09-01 12:00:00,64.34,64.39,64.31,64.39,17742.0,62.2515,62.2999,62.2225,62.2999,17742.0
2021-09-01 12:10:00,64.38,64.55,64.37,64.51,34380.0,62.2902,62.4547,62.2806,62.416,34380.0
2021-09-01 12:20:00,64.5,64.6,64.46,64.52,56717.0,62.4063,62.5031,62.3676,62.4257,56717.0
2021-09-01 12:30:00,64.52,64.61,64.5,64.6,32453.0,62.4257,62.5128,62.4063,62.5031,32453.0
2021-09-01 12:40:00,64.62,64.65,64.53,64.57,29471.0,62.5225,62.5515,62.4354,62.4741,29471.0
2021-09-01 12:50:00,64.56,64.64,64.56,64.59,32142.0,62.4644,62.5418,62.4644,62.4934,32142.0
2021-09-01 13:00:00,64.6,64.62,64.55,64.57,46034.0,62.5031,62.5225,62.4547,62.4741,46034.0
2021-09-01 13:10:00,64.57,64.61,64.56,64.57,29619.0,62.4741,62.5128,62.4644,62.4741,29619.0
2021-09-01 13:20:00,64.58,64.68,64.57,64.67,84519.0,62.4837,62.5805,62.4741,62.5708,84519.0
2021-09-01 13:30:00,64.69,64.78,64.68,64.78,17434.0,62.5902,62.6773,62.5805,62.6773,17434.0
2021-09-01 13:40:00,64.78,64.82,64.73,64.82,21727.0,62.6773,62.716,62.6289,62.716,21727.0
2021-09-01 13:50:00,64.83,64.88,64.76,64.8,30019.0,62.7256,62.774,62.6579,62.6966,30019.0
2021-09-01 14:00:00,64.81,64.87,64.78,64.84,24039.0,62.7063,62.7643,62.6773,62.7353,24039.0
2021-09-01 14:10:00,64.83,64.85,64.69,64.7,55862.0,62.7256,62.745,62.5902,62.5999,55862.0
2021-09-01 14:20:00,64.7,64.71,64.58,64.61,70535.0,62.5999,62.6095,62.4837,62.5128,70535.0
2021-09-01 14:30:00,64.6,64.61,64.52,64.58,41369.0,62.5031,62.5128,62.4257,62.4837,41369.0
2021-09-01 14:40:00,64.59,64.6,64.53,64.56,38786.0,62.4934,62.5031,62.4354,62.4644,38786.0
2021-09-01 14:50:00,64.55,64.65,64.55,64.58,40294.0,62.4547,62.5515,62.4547,62.4837,40294.0
2021-09-01 15:00:00,64.57,64.58,64.47,64.5,26767.0,62.4741,62.4837,62.3773,62.4063,26767.0
2021-09-01 15:10:00,64.5,64.62,64.49,64.6,66458.0,62.4063,62.5225,62.3967,62.5031,66458.0
2021-09-01 15:20:00,64.59,64.62,64.52,64.57,55103.0,62.4934,62.5225,62.4257,62.4741,55103.0
2021-09-01 15:30:00,64.58,64.6,64.53,64.56,41317.0,62.4837,62.5031,62.4354,62.4644,41317.0
2021-09-01 15:40:00,64.56,64.62,64.55,64.57,40335.0,62.4644,62.5225,62.4547,62.4741,40335.0
2021-09-01 15:50:00,64.57,64.65,64.47,64.55,181657.0,62.4741,62.5515,62.3773,62.4547,181657.0
2021-09-02 09:30:00,65.0,65.0,64.55,64.63,49204.0,62.8901,62.8901,62.4547,62.5321,49204.0
2021-09-02 09:40:00,64.67,64.94,64.62,64.82,33761.0,62.5708,62.8321,62.5225,62.716,33761.0
2021-09-02 09:50:00,64.81,64.92,64.74,64.87,32411.0,62.7063,62.8127,62.6386,62.7643,32411.0
2021-09-02 10:00:00,64.83,64.9,64.65,64.66,14668.0,62.7256,62.7934,62.5515,62.5612,14668.0
2021-09-02 10:10:00,64.64,64.69,64.6,64.64,22403.0,62.5418,62.5902,62.5031,62.5418,22403.0
2021-09-02 10:20:00,64.63,64.63,64.55,64.56,25080.0,62.5321,62.5321,62.4547,62.4644,25080.0
2021-09-02 10:30:00,64.55,64.64,64.42,64.47,41811.0,62.4547,62.5418,62.3289,62.3773,41811.0
2021-09-02 10:40:00,64.48,64.54,64.39,64.43,20964.0,62.387,62.445,62.2999,62.3386,20964.0
2021-09-02 10:50:00,64.44,64.52,64.39,64.41,25185.0,62.3483,62.4257,62.2999,62.3193,25185.0
2021-09-02 11:00:00,64.41,64.58,64.4,64.49,93847.0,62.3193,62.4837,62.3096,62.3967,93847.0
2021-09-02 11:10:00,64.5,64.51,64.38,64.39,27589.0,62.4063,62.416,62.2902,62.2999,27589.0
2021-09-02 11:20:00,64.4,64.5,64.38,64.48,17685.0,62.3096,62.4063,62.2902,62.387,17685.0
2021-09-02 11:30:00,64.47,64.52,64.44,64.44,17498.0,62.3773,62.4257,62.3483,62.3483,17498.0
2021-09-02 11:40:00,64.44,64.45,64.4,64.44,15304.0,62.3483,62.358,62.3096,62.3483,15304.0
2021-09-02 11:50:00,64.43,64.5,64.41,64.43,12653.0,62.3386,62.4063,62.3193,62.3386,12653.0
2021-09-02 12:00:00,64.45,64.46,64.26,64.28,23055.0,62.358,62.3676,62.1741,62.1935,23055.0
2021-09-02 12:10:00,64.28,64.31,64.24,64.25,12892.0,62.1935,62.2225,62.1548,62.1645,12892.0
2021-09-02 12:20:00,64.24,64.29,64.17,64.27,33671.0,62.1548,62.2032,62.0871,62.1838,33671.0
2021-09-02 12:30:00,64.25,64.27,64.19,64.19,15561.0,62.1645,62.1838,62.1064,62.1064,15561.0
2021-09-02 12:40:00,64.2,64.23,64.19,64.21,19180.0,62.1161,62.1451,62.1064,62.1258,19180.0
2021-09-02 12:50:00,64.2,64.28,64.2,64.28,14383.0,62.1161,62.1935,62.1161,62.1935,14383.0
2021-09-02 13:00:00,64.28,64.3,64.21,64.23,23654.0,62.1935,62.2128,62.1258,62.1451,23654.0
2021-09-02 13:10:00,64.22,64.31,64.22,64.31,22870.0,62.1354,62.2225,62.1354,62.2225,22870.0
2021-09-02 13:20:00,64.32,64.41,64.3,64.34,80172.0,62.2322,62.3193,62.2128,62.2515,80172.0
2021-09-02 13:30:00,64.33,64.33,64.27,64.3,28347.0,62.2419,62.2419,62.1838,62.2128,28347.0
2021-09-02 13:40:00,64.3,64.31,64.19,64.24,21353.0,62.2128,62.2225,62.1064,62.1548,21353.0
2021-09-02 13:50:00,64.26,64.27,64.2,64.2,30940.0,62.1741,62.1838,62.1161,62.1161,30940.0
2021-09-02 14:00:00,64.21,64.26,64.08,64.12,30174.0,62.1258,62.1741,62.0,62.0387,30174.0
2021-09-02 14:10:00,64.13,64.14,64.06,64.12,27200.0,62.0484,62.058,61.9806,62.0387,27200.0
2021-09-02 14:20:00,64.12,64.25,64.12,64.23,33698.0,62.0387,62.1645,62.0387,62.1451,33698.0
2021-09-02 14:30:00,64.23,64.29,64.14,64.2,27502.0,62.1451,62.2032,62.058,62.1161,27502.0
2021-09-02 14:40:00,64.2,64.29,64.18,64.27,15270.0,62.1161,62.2032,62.0967,62.1838,15270.0
2021-09-02 14:50:00,64.26,64.35,64.26,64.33,19151.0,62.1741,62.2612,62.1741,62.2419,19151.0
2021-09-02 15:00:00,64.34,64.4,64.34,64.38,15326.0,62.2515,62.3096,62.2515,62.2902,15326.0
2021-09-02 15:10:00,64.37,64.45,64.34,64.43,23048.0,62.2806,62.358,62.2515,62.3386,23048.0
2021-09-02 15:20:00,64.42,64.42,64.36,64.39,22915.0,62.3289,62.3289,62.2709,62.2999,22915.0
2021-09-02 15:30:00,64.4,64.43,64.3,64.43,29168.0,62.3096,62.3386,62.2128,62.3386,29168.0
2021-09-02 15:40:00,64.41,64.43,64.32,64.32,33739.0,62.3193,62.3386,62.2322,62.2322,33739.0
2021-09-02 15:50:00,64.33,64.49,64.33,64.45,95347.0,62.2419,62.3967,62.2419,62.358,95347.0
2021-09-03 09:30:00,64.22,64.43,64.09,64.21,20229.0,62.1354,62.3386,62.0097,62.1258,20229.0
2021-09-03 09:40:00,64.15,64.54,64.15,64.54,44429.0,62.0677,62.445,62.0677,62.445,44429.0
2021-09-03 09:50:00,64.56,64.79,64.47,64.73,49837.0,62.4644,62.6869,62.3773,62.6289,49837.0
2021-09-03 10:00:00,64.74,64.81,64.62,64.79,35205.0,62.6386,62.7063,62.5225,62.6869,35205.0
2021-09-03 10:10:00,64.79,65.11,64.72,65.06,125431.0,62.6869,62.9965,62.6192,62.9482,125431.0
2021-09-03 10:20:00,65.06,65.17,65.0,65.01,94726.0,62.9482,63.0546,62.8901,62.8998,94726.0
2021-09-03 10:30:00,65.02,65.05,64.82,64.89,71533.0,62.9095,62.9385,62.716,62.7837,71533.0
2021-09-03 10:40:00,64.88,64.88,64.58,64.62,82151.0,62.774,62.774,62.4837,62.5225,82151.0
2021-09-03 10:50:00,64.6,64.6,64.44,64.56,31529.0,62.5031,62.5031,62.3483,62.4644,31529.0
2021-09-03 11:00:00,64.62,65.09,64.57,65.01,142392.0,62.5225,62.9772,62.4741,62.8998,142392.0
2021-09-03 11:10:00,64.98,64.98,64.72,64.72,33423.0,62.8708,62.8708,62.6192,62.6192,33423.0
2021-09-03 11:20:00,64.72,64.78,64.67,64.71,46768.0,62.6192,62.6773,62.5708,62.6095,46768.0
2021-09-03 11:30:00,64.69,64.74,64.6,64.61,28793.0,62.5902,62.6386,62.5031,62.5128,28793.0
2021-09-03 11:40:00,64.61,64.69,64.56,64.6,25235.0,62.5128,62.5902,62.4644,62.5031,25235.0
2021-09-03 11:50:00,64.6,64.6,64.49,64.6,31248.0,62.5031,62.5031,62.3967,62.5031,31248.0
2021-09-03 12:00:00,64.58,64.58,64.47,64.47,17421.0,62.4837,62.4837,62.3773,62.3773,17421.0
2021-09-03 12:10:00,64.46,64.51,64.44,64.44,11969.0,62.3676,62.416,62.3483,62.3483,11969.0
2021-09-03 12:20:00,64.44,64.49,64.43,64.49,17809.0,62.3483,62.3967,62.3386,62.3967,17809.0
2021-09-03 12:30:00,64.48,64.5,64.43,64.44,16255.0,62.387,62.4063,62.3386,62.3483,16255.0
2021-09-03 12:40:00,64.44,64.46,64.39,64.41,13687.0,62.3483,62.3676,62.2999,62.3193,13687.0
2021-09-03 12:50:00,64.41,64.45,64.39,64.42,18752.0,62.3193,62.358,62.2999,62.3289,18752.0
2021-09-03 13:00:00,64.42,64.53,64.41,64.46,13431.0,62.3289,62.4354,62.3193,62.3676,13431.0
2021-09-03 13:10:00,64.49,64.59,64.49,64.53,29418.0,62.3967,62.4934,62.3967,62.4354,29418.0
2021-09-03 13:20:00,64.54,64.54,64.51,64.54,34053.0,62.445,62.445,62.416,62.445,34053.0
2021-09-03 13:30:00,64.55,64.55,64.51,64.53,27185.0,62.4547,62.4547,62.416,62.4354,27185.0
2021-09-03 13:40:00,64.53,64.54,64.48,64.5,25302.0,62.4354,62.445,62.387,62.4063,25302.0
2021-09-03 13:50:00,64.49,64.52,64.48,64.51,19484.0,62.3967,62.4257,62.387,62.416,19484.0
2021-09-03 14:00:00,64.51,64.52,64.47,64.48,21205.0,62.416,62.4257,62.3773,62.387,21205.0
2021-09-03 14:10:00,64.49,64.57,64.48,64.48,30112.0,62.3967,62.4741,62.387,62.387,30112.0
2021-09-03 14:20:00,64.47,64.52,64.46,64.52,37345.0,62.3773,62.4257,62.3676,62.4257,37345.0
2021-09-03 14:30:00,64.51,64.51,64.48,64.5,18103.0,62.416,62.416,62.387,62.4063,18103.0
2021-09-03 14:40:00,64.5,64.53,64.46,64.52,40256.0,62.4063,62.4354,62.3676,62.4257,40256.0
2021-09-03 14:50:00,64.52,64.56,64.5,64.52,44415.0,62.4257,62.4644,62.4063,62.4257,44415.0
2021-09-03 15:00:00,64.51,64.52,64.48,64.51,46546.0,62.416,62.4257,62.387,62.416,46546.0
2021-09-03 15:10:00,64.51,64.54,64.45,64.45,32936.0,62.416,62.445,62.358,62.358,32936.0
2021-09-03 15:20:00,64.44,64.5,64.4,64.48,19351.0,62.3483,62.4063,62.3096,62.387,19351.0
2021-09-03 15:30:00,64.48,64.52,64.47,64.5,49682.0,62.387,62.4257,62.3773,62.4063,49682.0
2021-09-03 15:40:00,64.5,64.53,64.46,64.47,89317.0,62.4063,62.4354,62.3676,62.3773,89317.0
2021-09-03 15:50:00,64.46,64.5,64.42,64.43,160825.0,62.3676,62.4063,62.3289,62.3386,160825.0
2021-09-07 09:30:00,64.11,64.12,63.19,63.21,108116.0,62.029,62.0387,61.1389,61.1582,108116.0
2021-09-07 09:40:00,63.19,63.37,63.01,63.36,70848.0,61.1389,61.313,60.9647,61.3033,70848.0
2021-09-07 09:50:00,63.36,63.86,63.31,63.79,75408.0,61.3033,61.7871,61.255,61.7194,75408.0
2021-09-07 10:00:00,63.76,64.07,63.75,64.01,65816.0,61.6904,61.9903,61.6807,61.9323,65816.0
2021-09-07 10:10:00,64.01,64.2,63.82,64.2,47822.0,61.9323,62.1161,61.7484,62.1161,47822.0
2021-09-07 10:20:00,64.18,64.18,63.99,64.0,34851.0,62.0967,62.0967,61.9129,61.9226,34851.0
2021-09-07 10:30:00,63.99,64.08,63.91,63.91,40110.0,61.9129,62.0,61.8355,61.8355,40110.0
2021-09-07 10:40:00,63.91,63.92,63.78,63.84,37679.0,61.8355,61.8452,61.7097,61.7678,37679.0
2021-09-07 10:50:00,63.84,63.91,63.71,63.75,34549.0,61.7678,61.8355,61.642,61.6807,34549.0
2021-09-07 11:00:00,63.74,63.76,63.61,63.76,36073.0,61.671,61.6904,61.5452,61.6904,36073.0
2021-09-07 11:10:00,63.79,63.82,63.58,63.65,40020.0,61.7194,61.7484,61.5162,61.5839,40020.0
2021-09-07 11:20:00,63.66,63.73,63.52,63.54,25214.0,61.5936,61.6613,61.4582,61.4775,25214.0
2021-09-07 11:30:00,63.54,63.63,63.38,63.39,31298.0,61.4775,61.5646,61.3227,61.3324,31298.0
2021-09-07 11:40:00,63.39,63.4,63.21,63.24,137850.0,61.3324,61.3421,61.1582,61.1872,137850.0
2021-09-07 11:50:00,63.25,63.29,63.1,63.13,37443.0,61.1969,61.2356,61.0518,61.0808,37443.0
2021-09-07 12:00:00,63.11,63.23,63.08,63.17,32468.0,61.0615,61.1776,61.0324,61.1195,32468.0
2021-09-07 12:10:00,63.15,63.17,63.02,63.07,28732.0,61.1002,61.1195,60.9744,61.0228,28732.0
2021-09-07 12:20:00,63.07,63.07,62.92,62.99,39013.0,61.0228,61.0228,60.8776,60.9454,39013.0
2021-09-07 12:30:00,62.99,63.06,62.93,63.04,27292.0,60.9454,61.0131,60.8873,60.9937,27292.0
2021-09-07 12:40:00,63.05,63.16,63.01,63.16,22633.0,61.0034,61.1098,60.9647,61.1098,22633.0
2021-09-07 12:50:00,63.15,63.17,63.07,63.09,23938.0,61.1002,61.1195,61.0228,61.0421,23938.0
2021-09-07 13:00:00,63.07,63.18,63.07,63.15,26630.0,61.0228,61.1292,61.0228,61.1002,26630.0
2021-09-07 13:10:00,63.14,63.16,63.0,63.05,28053.0,61.0905,61.1098,60.955,61.0034,28053.0
2021-09-07 13:20:00,63.04,63.04,62.95,62.96,31727.0,60.9937,60.9937,60.9067,60.9163,31727.0
2021-09-07 13:30:00,62.96,63.0,62.89,62.99,40443.0,60.9163,60.955,60.8486,60.9454,40443.0
2021-09-07 13:40:00,62.98,62.98,62.89,62.93,30430.0,60.9357,60.9357,60.8486,60.8873,30430.0
2021-09-07 13:50:00,62.93,62.93,62.84,62.9,39863.0,60.8873,60.8873,60.8002,60.8583,39863.0
2021-09-07 14:00:00,62.9,62.91,62.8,62.81,28817.0,60.8583,60.868,60.7615,60.7712,28817.0
2021-09-07 14:10:00,62.82,62.9,62.77,62.84,54085.0,60.7809,60.8583,60.7325,60.8002,54085.0
2021-09-07 14:20:00,62.84,62.91,62.83,62.87,33726.0,60.8002,60.868,60.7906,60.8293,33726.0
2021-09-07 14:30:00,62.87,62.98,62.83,62.98,34204.0,60.8293,60.9357,60.7906,60.9357,34204.0
2021-09-07 14:40:00,62.99,63.18,62.99,63.14,45642.0,60.9454,61.1292,60.9454,61.0905,45642.0
2021-09-07 14:50:00,63.14,63.19,63.08,63.09,33182.0,61.0905,61.1389,61.0324,61.0421,33182.0
2021-09-07 15:00:00,63.1,63.14,63.05,63.08,29775.0,61.0518,61.0905,61.0034,61.0324,29775.0
2021-09-07 15:10:00,63.09,63.13,62.96,63.02,33087.0,61.0421,61.0808,60.9163,60.9744,33087.0
2021-09-07 15:20:00,63.01,63.01,62.92,62.95,38838.0,60.9647,60.9647,60.8776,60.9067,38838.0
2021-09-07 15:30:00,62.95,62.95,62.81,62.83,61727.0,60.9067,60.9067,60.7712,60.7906,61727.0
2021-09-07 15:40:00,62.83,62.86,62.74,62.77,97018.0,60.7906,60.8196,60.7035,60.7325,97018.0
2021-09-07 15:50:00,62.77,62.98,62.73,62.75,272762.0,60.7325,60.9357,60.6938,60.7132,272762.0
2021-09-08 09:30:00,62.42,62.56,62.08,62.16,59497.0,60.3939,60.5293,60.0649,60.1423,59497.0
2021-09-08 09:40:00,62.16,62.43,62.13,62.38,52465.0,60.1423,60.4035,60.1133,60.3552,52465.0
2021-09-08 09:50:00,62.36,62.36,62.24,62.32,33075.0,60.3358,60.3358,60.2197,60.2971,33075.0
2021-09-08 10:00:00,62.34,62.42,62.25,62.28,36409.0,60.3165,60.3939,60.2294,60.2584,36409.0
2021-09-08 10:10:00,62.28,62.47,62.27,62.32,38509.0,60.2584,60.4422,60.2487,60.2971,38509.0
2021-09-08 10:20:00,62.34,62.35,62.09,62.1,30023.0,60.3165,60.3261,60.0746,60.0842,30023.0
2021-09-08 10:30:00,62.11,62.16,62.03,62.16,52706.0,60.0939,60.1423,60.0165,60.1423,52706.0
2021-09-08 10:40:00,62.14,62.18,61.96,62.02,64964.0,60.123,60.1617,59.9488,60.0068,64964.0
2021-09-08 10:50:00,62.02,62.02,61.76,61.92,35067.0,60.0068,60.0068,59.7553,59.9101,35067.0
2021-09-08 11:00:00,61.87,62.14,61.87,62.1,35350.0,59.8617,60.123,59.8617,60.0842,35350.0
2021-09-08 11:10:00,62.11,62.19,62.0,62.03,44254.0,60.0939,60.1713,59.9875,60.0165,44254.0
2021-09-08 11:20:00,62.02,62.2,62.01,62.17,50162.0,60.0068,60.181,59.9972,60.152,50162.0
2021-09-08 11:30:00,62.18,62.21,62.0,62.05,29268.0,60.1617,60.1907,59.9875,60.0359,29268.0
2021-09-08 11:40:00,62.05,62.14,62.0,62.03,34558.0,60.0359,60.123,59.9875,60.0165,34558.0
2021-09-08 11:50:00,62.05,62.25,61.99,62.25,66430.0,60.0359,60.2294,59.9778,60.2294,66430.0
2021-09-08 12:00:00,62.26,62.49,62.24,62.49,33535.0,60.2391,60.4616,60.2197,60.4616,33535.0
2021-09-08 12:10:00,62.48,62.55,62.45,62.49,40306.0,60.4519,60.5196,60.4229,60.4616,40306.0
2021-09-08 12:20:00,62.51,62.62,62.5,62.57,25550.0,60.4809,60.5874,60.4713,60.539,25550.0
2021-09-08 12:30:00,62.56,62.66,62.54,62.64,14891.0,60.5293,60.6261,60.51,60.6067,14891.0
2021-09-08 12:40:00,62.66,62.74,62.64,62.73,21215.0,60.6261,60.7035,60.6067,60.6938,21215.0
2021-09-08 12:50:00,62.73,62.78,62.7,62.77,25888.0,60.6938,60.7422,60.6648,60.7325,25888.0
2021-09-08 13:00:00,62.77,62.78,62.61,62.63,17281.0,60.7325,60.7422,60.5777,60.597,17281.0
2021-09-08 13:10:00,62.62,62.67,62.56,62.6,10784.0,60.5874,60.6357,60.5293,60.568,10784.0
2021-09-08 13:20:00,62.61,62.66,62.55,62.62,14541.0,60.5777,60.6261,60.5196,60.5874,14541.0
2021-09-08 13:30:00,62.62,62.83,62.6,62.83,24479.0,60.5874,60.7906,60.568,60.7906,24479.0
2021-09-08 13:40:00,62.82,62.91,62.8,62.82,30816.0,60.7809,60.868,60.7615,60.7809,30816.0
2021-09-08 13:50:00,62.83,62.87,62.75,62.78,17385.0,60.7906,60.8293,60.7132,60.7422,17385.0
2021-09-08 14:00:00,62.79,62.9,62.74,62.86,21002.0,60.7519,60.8583,60.7035,60.8196,21002.0
2021-09-08 14:10:00,62.87,62.97,62.86,62.93,41106.0,60.8293,60.926,60.8196,60.8873,41106.0
2021-09-08 14:20:00,62.93,62.96,62.78,62.8,16284.0,60.8873,60.9163,60.7422,60.7615,16284.0
2021-09-08 14:30:00,62.79,62.86,62.78,62.85,18948.0,60.7519,60.8196,60.7422,60.8099,18948.0
2021-09-08 14:40:00,62.84,63.04,62.84,62.98,100565.0,60.8002,60.9937,60.8002,60.9357,100565.0
2021-09-08 14:50:00,62.98,63.08,62.96,63.06,22032.0,60.9357,61.0324,60.9163,61.0131,22032.0
2021-09-08 15:00:00,63.06,63.09,63.01,63.08,34870.0,61.0131,61.0421,60.9647,61.0324,34870.0
2021-09-08 15:10:00,63.08,63.12,63.05,63.05,38641.0,61.0324,61.0711,61.0034,61.0034,38641.0
2021-09-08 15:20:00,63.04,63.09,62.86,62.88,36240.0,60.9937,61.0421,60.8196,60.8389,36240.0
2021-09-08 15:30:00,62.88,63.04,62.87,63.0,51130.0,60.8389,60.9937,60.8293,60.955,51130.0
2021-09-08 15:40:00,63.01,63.15,62.97,62.98,70280.0,60.9647,61.1002,60.926,60.9357,70280.0
2021-09-08 15:50:00,62.99,63.09,62.93,63.09,211188.0,60.9454,61.0421,60.8873,61.0421,211188.0
2021-09-09 09:30:00,63.05,63.05,62.52,62.92,54272.0,61.0034,61.0034,60.4906,60.8776,54272.0
2021-09-09 09:40:00,62.89,63.24,62.89,63.17,36267.0,60.8486,61.1872,60.8486,61.1195,36267.0
2021-09-09 09:50:00,63.17,63.42,63.17,63.37,40481.0,61.1195,61.3614,61.1195,61.313,40481.0
2021-09-09 10:00:00,63.36,63.63,63.32,63.6,32373.0,61.3033,61.5646,61.2646,61.5356,32373.0
2021-09-09 10:10:00,63.58,63.86,63.58,63.72,39986.0,61.5162,61.7871,61.5162,61.6517,39986.0
2021-09-09 10:20:00,63.7,63.71,63.51,63.61,38106.0,61.6323,61.642,61.4485,61.5452,38106.0
2021-09-09 10:30:00,63.61,63.68,63.54,63.57,19434.0,61.5452,61.613,61.4775,61.5065,19434.0
2021-09-09 10:40:00,63.57,63.73,63.57,63.62,42258.0,61.5065,61.6613,61.5065,61.5549,42258.0
2021-09-09 10:50:00,63.62,63.65,63.52,63.54,57521.0,61.5549,61.5839,61.4582,61.4775,57521.0
2021-09-09 11:00:00,63.55,63.55,63.38,63.4,31564.0,61.4872,61.4872,61.3227,61.3421,31564.0
2021-09-09 11:10:00,63.4,63.45,63.33,63.35,21956.0,61.3421,61.3904,61.2743,61.2937,21956.0
2021-09-09 11:20:00,63.35,63.38,63.21,63.38,38057.0,61.2937,61.3227,61.1582,61.3227,38057.0
2021-09-09 11:30:00,63.37,63.49,63.33,63.46,27355.0,61.313,61.4291,61.2743,61.4001,27355.0
2021-09-09 11:40:00,63.46,63.5,63.44,63.5,32706.0,61.4001,61.4388,61.3808,61.4388,32706.0
2021-09-09 11:50:00,63.51,63.89,63.51,63.89,66103.0,61.4485,61.8161,61.4485,61.8161,66103.0
2021-09-09 12:00:00,63.87,63.87,63.58,63.65,24099.0,61.7968,61.7968,61.5162,61.5839,24099.0
2021-09-09 12:10:00,63.67,63.67,63.53,63.57,20805.0,61.6033,61.6033,61.4678,61.5065,20805.0
2021-09-09 12:20:00,63.59,63.61,63.43,63.43,22354.0,61.5259,61.5452,61.3711,61.3711,22354.0
2021-09-09 12:30:00,63.42,63.48,63.41,63.43,20452.0,61.3614,61.4195,61.3517,61.3711,20452.0
2021-09-09 12:40:00,63.43,63.46,63.31,63.44,37830.0,61.3711,61.4001,61.255,61.3808,37830.0
2021-09-09 12:50:00,63.44,63.58,63.4,63.41,46717.0,61.3808,61.5162,61.3421,61.3517,46717.0
2021-09-09 13:00:00,63.42,63.49,63.4,63.46,28597.0,61.3614,61.4291,61.3421,61.4001,28597.0
2021-09-09 13:10:00,63.46,63.52,63.45,63.5,31532.0,61.4001,61.4582,61.3904,61.4388,31532.0
2021-09-09 13:20:00,63.5,63.5,63.19,63.32,26871.0,61.4388,61.4388,61.1389,61.2646,26871.0
2021-09-09 13:30:00,63.32,63.32,63.19,63.2,37657.0,61.2646,61.2646,61.1389,61.1485,37657.0
2021-09-09 13:40:00,63.21,63.34,63.2,63.32,23936.0,61.1582,61.284,61.1485,61.2646,23936.0
2021-09-09 13:50:00,63.33,63.33,63.21,63.24,31492.0,61.2743,61.2743,61.1582,61.1872,31492.0
2021-09-09 14:00:00,63.24,63.25,63.05,63.18,19135.0,61.1872,61.1969,61.0034,61.1292,19135.0
2021-09-09 14:10:00,63.18,63.22,63.09,63.12,18961.0,61.1292,61.1679,61.0421,61.0711,18961.0
2021-09-09 14:20:00,63.12,63.18,63.07,63.08,24627.0,61.0711,61.1292,61.0228,61.0324,24627.0
2021-09-09 14:30:00,63.08,63.12,63.01,63.01,26035.0,61.0324,61.0711,60.9647,60.9647,26035.0
2021-09-09 14:40:00,63.01,63.19,63.01,63.18,28289.0,60.9647,61.1389,60.9647,61.1292,28289.0
2021-09-09 14:50:00,63.18,63.24,63.15,63.19,24126.0,61.1292,61.1872,61.1002,61.1389,24126.0
2021-09-09 15:00:00,63.19,63.19,63.11,63.11,19767.0,61.1389,61.1389,61.0615,61.0615,19767.0
2021-09-09 15:10:00,63.11,63.14,63.04,63.09,22385.0,61.0615,61.0905,60.9937,61.0421,22385.0
2021-09-09 15:20:00,63.09,63.2,63.09,63.12,22896.0,61.0421,61.1485,61.0421,61.0711,22896.0
2021-09-09 15:30:00,63.11,63.15,63.03,63.14,44855.0,61.0615,61.1002,60.9841,61.0905,44855.0
2021-09-09 15:40:00,63.13,63.18,63.0,63.02,40468.0,61.0808,61.1292,60.955,60.9744,40468.0
2021-09-09 15:50:00,63.02,63.04,62.88,62.9,156063.0,60.9744,60.9937,60.8389,60.8583,156063.0
2021-09-10 09:30:00,63.2,63.62,62.7,62.82,78746.0,61.1485,61.5549,60.6648,60.7809,78746.0
2021-09-10 09:40:00,62.86,62.86,62.62,62.75,28774.0,60.8196,60.8196,60.5874,60.7132,28774.0
2021-09-10 09:50:00,62.69,62.69,62.41,62.6,46530.0,60.6551,60.6551,60.3842,60.568,46530.0
2021-09-10 10:00:00,62.58,62.65,62.41,62.47,65257.0,60.5487,60.6164,60.3842,60.4422,65257.0
2021-09-10 10:10:00,62.47,62.47,62.26,62.39,48373.0,60.4422,60.4422,60.2391,60.3648,48373.0
2021-09-10 10:20:00,62.38,62.39,62.28,62.32,46861.0,60.3552,60.3648,60.2584,60.2971,46861.0
2021-09-10 10:30:00,62.3,62.3,62.08,62.13,43775.0,60.2778,60.2778,60.0649,60.1133,43775.0
2021-09-10 10:40:00,62.13,62.17,61.94,62.02,111508.0,60.1133,60.152,59.9294,60.0068,111508.0
2021-09-10 10:50:00,62.04,62.15,61.93,62.08,44732.0,60.0262,60.1326,59.9198,60.0649,44732.0
2021-09-10 11:00:00,62.08,62.31,62.04,62.3,39990.0,60.0649,60.2874,60.0262,60.2778,39990.0
2021-09-10 11:10:00,62.28,62.37,62.25,62.31,27038.0,60.2584,60.3455,60.2294,60.2874,27038.0
2021-09-10 11:20:00,62.32,62.41,62.27,62.3,36500.0,60.2971,60.3842,60.2487,60.2778,36500.0
2021-09-10 11:30:00,62.31,62.5,62.31,62.44,29264.0,60.2874,60.4713,60.2874,60.4132,29264.0
2021-09-10 11:40:00,62.45,62.49,62.43,62.45,20810.0,60.4229,60.4616,60.4035,60.4229,20810.0
2021-09-10 11:50:00,62.43,62.49,62.38,62.46,18728.0,60.4035,60.4616,60.3552,60.4326,18728.0
2021-09-10 12:00:00,62.44,62.64,62.44,62.64,20350.0,60.4132,60.6067,60.4132,60.6067,20350.0
2021-09-10 12:10:00,62.63,62.8,62.62,62.8,28630.0,60.597,60.7615,60.5874,60.7615,28630.0
2021-09-10 12:20:00,62.8,62.99,62.8,62.92,47818.0,60.7615,60.9454,60.7615,60.8776,47818.0
2021-09-10 12:30:00,62.91,63.01,62.86,63.01,23048.0,60.868,60.9647,60.8196,60.9647,23048.0
2021-09-10 12:40:00,63.02,63.07,62.97,63.0,21239.0,60.9744,61.0228,60.926,60.955,21239.0
2021-09-10 12:50:00,63.0,63.02,62.9,62.91,26879.0,60.955,60.9744,60.8583,60.868,26879.0
2021-09-10 13:00:00,62.92,62.97,62.87,62.95,22797.0,60.8776,60.926,60.8293,60.9067,22797.0
2021-09-10 13:10:00,62.97,63.1,62.95,63.1,26655.0,60.926,61.0518,60.9067,61.0518,26655.0
2021-09-10 13:20:00,63.08,63.09,63.03,63.07,25419.0,61.0324,61.0421,60.9841,61.0228,25419.0
2021-09-10 13:30:00,63.08,63.19,63.04,63.15,44323.0,61.0324,61.1389,60.9937,61.1002,44323.0
2021-09-10 13:40:00,63.14,63.16,63.04,63.07,47821.0,61.0905,61.1098,60.9937,61.0228,47821.0
2021-09-10 13:50:00,63.07,63.13,62.97,63.12,34135.0,61.0228,61.0808,60.926,61.0711,34135.0
2021-09-10 14:00:00,63.13,63.22,63.13,63.17,38918.0,61.0808,61.1679,61.0808,61.1195,38918.0
2021-09-10 14:10:00,63.2,63.21,63.17,63.21,46030.0,61.1485,61.1582,61.1195,61.1582,46030.0
2021-09-10 14:20:00,63.21,63.29,63.17,63.27,35324.0,61.1582,61.2356,61.1195,61.2163,35324.0
2021-09-10 14:30:00,63.27,63.29,63.08,63.15,30071.0,61.2163,61.2356,61.0324,61.1002,30071.0
2021-09-10 14:40:00,63.15,63.19,63.14,63.18,31022.0,61.1002,61.1389,61.0905,61.1292,31022.0
2021-09-10 14:50:00,63.17,63.2,63.14,63.15,30313.0,61.1195,61.1485,61.0905,61.1002,30313.0
2021-09-10 15:00:00,63.14,63.14,62.93,62.93,31550.0,61.0905,61.0905,60.8873,60.8873,31550.0
2021-09-10 15:10:00,62.93,62.97,62.83,62.85,49836.0,60.8873,60.926,60.7906,60.8099,49836.0
2021-09-10 15:20:00,62.86,62.92,62.82,62.83,31634.0,60.8196,60.8776,60.7809,60.7906,31634.0
2021-09-10 15:30:00,62.81,62.81,62.65,62.76,81124.0,60.7712,60.7712,60.6164,60.7228,81124.0
2021-09-10 15:40:00,62.75,62.79,62.6,62.6,73614.0,60.7132,60.7519,60.568,60.568,73614.0
2021-09-10 15:50:00,62.59,62.77,62.5,62.75,338681.0,60.5583,60.7325,60.4713,60.7132,338681.0
2021-09-13 09:30:00,63.99,64.01,63.52,63.52,127065.0,61.9129,61.9323,61.4582,61.4582,127065.0
2021-09-13 09:40:00,63.5,63.68,63.48,63.68,57156.0,61.4388,61.613,61.4195,61.613,57156.0
2021-09-13 09:50:00,63.66,63.87,63.55,63.6,120695.0,61.5936,61.7968,61.4872,61.5356,120695.0
2021-09-13 10:00:00,63.58,63.68,63.16,63.19,69965.0,61.5162,61.613,61.1098,61.1389,69965.0
2021-09-13 10:10:00,63.13,63.3,63.06,63.14,47463.0,61.0808,61.2453,61.0131,61.0905,47463.0
2021-09-13 10:20:00,63.18,63.27,63.02,63.05,42891.0,61.1292,61.2163,60.9744,61.0034,42891.0
2021-09-13 10:30:00,63.06,63.17,62.96,63.15,38731.0,61.0131,61.1195,60.9163,61.1002,38731.0
2021-09-13 10:40:00,63.16,63.48,63.09,63.32,39452.0,61.1098,61.4195,61.0421,61.2646,39452.0
2021-09-13 10:50:00,63.29,63.41,63.28,63.28,47010.0,61.2356,61.3517,61.2259,61.2259,47010.0
2021-09-13 11:00:00,63.28,63.4,63.25,63.3,33019.0,61.2259,61.3421,61.1969,61.2453,33019.0
2021-09-13 11:10:00,63.3,63.3,62.88,62.93,31086.0,61.2453,61.2453,60.8389,60.8873,31086.0
2021-09-13 11:20:00,62.93,63.26,62.93,63.25,51979.0,60.8873,61.2066,60.8873,61.1969,51979.0
2021-09-13 11:30:00,63.2,63.29,63.09,63.19,32130.0,61.1485,61.2356,61.0421,61.1389,32130.0
2021-09-13 11:40:00,63.19,63.3,63.05,63.05,29610.0,61.1389,61.2453,61.0034,61.0034,29610.0
2021-09-13 11:50:00,63.05,63.19,63.05,63.14,28224.0,61.0034,61.1389,61.0034,61.0905,28224.0
2021-09-13 12:00:00,63.16,63.2,63.09,63.13,26872.0,61.1098,61.1485,61.0421,61.0808,26872.0
2021-09-13 12:10:00,63.11,63.27,63.11,63.19,30854.0,61.0615,61.2163,61.0615,61.1389,30854.0
2021-09-13 12:20:00,63.22,63.31,63.2,63.27,53158.0,61.1679,61.255,61.1485,61.2163,53158.0
2021-09-13 12:30:00,63.27,63.28,63.13,63.23,33150.0,61.2163,61.2259,61.0808,61.1776,33150.0
2021-09-13 12:40:00,63.21,63.29,63.11,63.28,23905.0,61.1582,61.2356,61.0615,61.2259,23905.0
2021-09-13 12:50:00,63.28,63.31,63.22,63.26,17623.0,61.2259,61.255,61.1679,61.2066,17623.0
2021-09-13 13:00:00,63.26,63.43,63.26,63.38,27161.0,61.2066,61.3711,61.2066,61.3227,27161.0
2021-09-13 13:10:00,63.37,63.45,63.28,63.32,21296.0,61.313,61.3904,61.2259,61.2646,21296.0
2021-09-13 13:20:00,63.33,63.45,63.28,63.35,27256.0,61.2743,61.3904,61.2259,61.2937,27256.0
2021-09-13 13:30:00,63.34,63.39,63.27,63.3,14830.0,61.284,61.3324,61.2163,61.2453,14830.0
2021-09-13 13:40:00,63.3,63.34,63.23,63.34,24209.0,61.2453,61.284,61.1776,61.284,24209.0
2021-09-13 13:50:00,63.34,63.4,63.27,63.27,25942.0,61.284,61.3421,61.2163,61.2163,25942.0
2021-09-13 14:00:00,63.28,63.39,63.27,63.34,26377.0,61.2259,61.3324,61.2163,61.284,26377.0
2021-09-13 14:10:00,63.33,63.33,63.2,63.22,23659.0,61.2743,61.2743,61.1485,61.1679,23659.0
2021-09-13 14:20:00,63.23,63.26,63.14,63.26,25574.0,61.1776,61.2066,61.0905,61.2066,25574.0
2021-09-13 14:30:00,63.26,63.26,63.09,63.09,27787.0,61.2066,61.2066,61.0421,61.0421,27787.0
2021-09-13 14:40:00,63.1,63.26,63.09,63.24,32261.0,61.0518,61.2066,61.0421,61.1872,32261.0
2021-09-13 14:50:00,63.23,63.26,63.17,63.2,22045.0,61.1776,61.2066,61.1195,61.1485,22045.0
2021-09-13 15:00:00,63.2,63.2,63.01,63.11,25800.0,61.1485,61.1485,60.9647,61.0615,25800.0
2021-09-13 15:10:00,63.12,63.25,63.12,63.24,27621.0,61.0711,61.1969,61.0711,61.1872,27621.0
2021-09-13 15:20:00,63.23,63.26,63.17,63.24,31084.0,61.1776,61.2066,61.1195,61.1872,31084.0
2021-09-13 15:30:00,63.23,63.26,63.17,63.18,48061.0,61.1776,61.2066,61.1195,61.1292,48061.0
2021-09-13 15:40:00,63.18,63.18,63.02,63.09,62244.0,61.1292,61.1292,60.9744,61.0421,62244.0
2021-09-13 15:50:00,63.09,63.39,63.07,63.37,277690.0,61.0421,61.3324,61.0228,61.313,277690.0
2021-09-14 09:30:00,63.65,63.74,63.06,63.29,58775.0,61.5839,61.671,61.0131,61.2356,58775.0
2021-09-14 09:40:00,63.25,63.31,63.02,63.12,93260.0,61.1969,61.255,60.9744,61.0711,93260.0
2021-09-14 09:50:00,63.13,63.3,63.06,63.12,186183.0,61.0808,61.2453,61.0131,61.0711,186183.0
2021-09-14 10:00:00,63.11,63.35,63.0,63.32,336704.0,61.0615,61.2937,60.955,61.2646,336704.0
2021-09-14 10:10:00,63.29,63.3,63.07,63.18,91876.0,61.2356,61.2453,61.0228,61.1292,91876.0
2021-09-14 10:20:00,63.16,63.2,62.88,63.09,98802.0,61.1098,61.1485,60.8389,61.0421,98802.0
2021-09-14 10:30:00,63.13,63.23,63.05,63.11,65508.0,61.0808,61.1776,61.0034,61.0615,65508.0
2021-09-14 10:40:00,63.09,63.15,62.98,63.06,72416.0,61.0421,61.1002,60.9357,61.0131,72416.0
2021-09-14 10:50:00,63.05,63.1,62.94,63.03,47670.0,61.0034,61.0518,60.897,60.9841,47670.0
2021-09-14 11:00:00,63.04,63.15,62.99,63.06,41619.0,60.9937,61.1002,60.9454,61.0131,41619.0
2021-09-14 11:10:00,63.06,63.22,63.06,63.15,35114.0,61.0131,61.1679,61.0131,61.1002,35114.0
2021-09-14 11:20:00,63.13,63.37,63.12,63.37,33891.0,61.0808,61.313,61.0711,61.313,33891.0
2021-09-14 11:30:00,63.38,63.42,63.24,63.25,35442.0,61.3227,61.3614,61.1872,61.1969,35442.0
2021-09-14 11:40:00,63.25,63.66,63.25,63.65,31637.0,61.1969,61.5936,61.1969,61.5839,31637.0
2021-09-14 11:50:00,63.64,63.72,63.46,63.72,42915.0,61.5743,61.6517,61.4001,61.6517,42915.0
2021-09-14 12:00:00,63.72,63.94,63.71,63.94,55188.0,61.6517,61.8645,61.642,61.8645,55188.0
2021-09-14 12:10:00,63.94,64.07,63.92,63.97,34824.0,61.8645,61.9903,61.8452,61.8935,34824.0
2021-09-14 12:20:00,63.97,64.06,63.97,64.05,21501.0,61.8935,61.9806,61.8935,61.971,21501.0
2021-09-14 12:30:00,64.05,64.05,63.88,63.96,35052.0,61.971,61.971,61.8065,61.8839,35052.0
2021-09-14 12:40:00,63.94,64.03,63.87,64.02,50807.0,61.8645,61.9516,61.7968,61.9419,50807.0
2021-09-14 12:50:00,64.02,64.02,63.81,63.86,30818.0,61.9419,61.9419,61.7387,61.7871,30818.0
2021-09-14 13:00:00,63.85,63.9,63.63,63.7,43450.0,61.7774,61.8258,61.5646,61.6323,43450.0
2021-09-14 13:10:00,63.72,63.76,63.65,63.75,25651.0,61.6517,61.6904,61.5839,61.6807,25651.0
2021-09-14 13:20:00,63.74,63.8,63.69,63.76,29729.0,61.671,61.7291,61.6226,61.6904,29729.0
2021-09-14 13:30:00,63.75,63.77,63.66,63.75,28415.0,61.6807,61.7,61.5936,61.6807,28415.0
2021-09-14 13:40:00,63.77,63.77,63.62,63.62,29128.0,61.7,61.7,61.5549,61.5549,29128.0
2021-09-14 13:50:00,63.65,63.71,63.59,63.62,50095.0,61.5839,61.642,61.5259,61.5549,50095.0
2021-09-14 14:00:00,63.61,63.61,63.45,63.47,27960.0,61.5452,61.5452,61.3904,61.4098,27960.0
2021-09-14 14:10:00,63.47,63.49,63.27,63.3,41125.0,61.4098,61.4291,61.2163,61.2453,41125.0
2021-09-14 14:20:00,63.3,63.4,63.2,63.38,41179.0,61.2453,61.3421,61.1485,61.3227,41179.0
2021-09-14 14:30:00,63.36,63.38,63.25,63.33,59372.0,61.3033,61.3227,61.1969,61.2743,59372.0
2021-09-14 14:40:00,63.34,63.42,63.24,63.24,50840.0,61.284,61.3614,61.1872,61.1872,50840.0
2021-09-14 14:50:00,63.23,63.31,63.16,63.28,47891.0,61.1776,61.255,61.1098,61.2259,47891.0
2021-09-14 15:00:00,63.26,63.36,63.26,63.32,65862.0,61.2066,61.3033,61.2066,61.2646,65862.0
2021-09-14 15:10:00,63.32,63.39,63.21,63.34,66595.0,61.2646,61.3324,61.1582,61.284,66595.0
2021-09-14 15:20:00,63.35,63.41,63.26,63.3,52165.0,61.2937,61.3517,61.2066,61.2453,52165.0
2021-09-14 15:30:00,63.3,63.3,63.03,63.06,76718.0,61.2453,61.2453,60.9841,61.0131,76718.0
2021-09-14 15:40:00,63.04,63.21,63.02,63.11,124480.0,60.9937,61.1582,60.9744,61.0615,124480.0
2021-09-14 15:50:00,63.09,63.47,63.08,63.32,395301.0,61.0421,61.4098,61.0324,61.2646,395301.0
2021-09-15 09:30:00,63.25,63.64,63.18,63.51,78619.0,61.1969,61.5743,61.1292,61.4485,78619.0
2021-09-15 09:40:00,63.5,63.87,63.45,63.87,44207.0,61.4388,61.7968,61.3904,61.7968,44207.0
2021-09-15 09:50:00,63.85,63.85,63.66,63.83,55800.0,61.7774,61.7774,61.5936,61.7581,55800.0
2021-09-15 10:00:00,63.85,63.85,63.65,63.65,39122.0,61.7774,61.7774,61.5839,61.5839,39122.0
2021-09-15 10:10:00,63.65,63.69,63.28,63.46,59366.0,61.5839,61.6226,61.2259,61.4001,59366.0
2021-09-15 10:20:00,63.48,63.52,63.37,63.41,44271.0,61.4195,61.4582,61.313,61.3517,44271.0
2021-09-15 10:30:00,63.39,63.54,63.39,63.39,38031.0,61.3324,61.4775,61.3324,61.3324,38031.0
2021-09-15 10:40:00,63.39,63.39,63.28,63.31,34245.0,61.3324,61.3324,61.2259,61.255,34245.0
2021-09-15 10:50:00,63.33,63.46,63.3,63.45,35578.0,61.2743,61.4001,61.2453,61.3904,35578.0
2021-09-15 11:00:00,63.43,63.52,63.4,63.51,29201.0,61.3711,61.4582,61.3421,61.4485,29201.0
2021-09-15 11:10:00,63.52,63.57,63.48,63.57,24965.0,61.4582,61.5065,61.4195,61.5065,24965.0
2021-09-15 11:20:00,63.58,63.83,63.56,63.76,36013.0,61.5162,61.7581,61.4969,61.6904,36013.0
2021-09-15 11:30:00,63.75,63.77,63.62,63.63,42090.0,61.6807,61.7,61.5549,61.5646,42090.0
2021-09-15 11:40:00,63.64,63.71,63.59,63.71,29193.0,61.5743,61.642,61.5259,61.642,29193.0
2021-09-15 11:50:00,63.71,63.82,63.69,63.8,37643.0,61.642,61.7484,61.6226,61.7291,37643.0
2021-09-15 12:00:00,63.8,63.8,63.7,63.78,29606.0,61.7291,61.7291,61.6323,61.7097,29606.0
2021-09-15 12:10:00,63.78,63.92,63.78,63.9,34319.0,61.7097,61.8452,61.7097,61.8258,34319.0
2021-09-15 12:20:00,63.9,63.98,63.9,63.98,20640.0,61.8258,61.9032,61.8258,61.9032,20640.0
2021-09-15 12:30:00,63.98,64.07,63.97,64.04,24824.0,61.9032,61.9903,61.8935,61.9613,24824.0
2021-09-15 12:40:00,64.05,64.12,64.02,64.11,36664.0,61.971,62.0387,61.9419,62.029,36664.0
2021-09-15 12:50:00,64.1,64.29,64.08,64.27,32791.0,62.0193,62.2032,62.0,62.1838,32791.0
2021-09-15 13:00:00,64.25,64.35,64.19,64.23,41573.0,62.1645,62.2612,62.1064,62.1451,41573.0
2021-09-15 13:10:00,64.24,64.29,64.22,64.23,27716.0,62.1548,62.2032,62.1354,62.1451,27716.0
2021-09-15 13:20:00,64.22,64.37,64.2,64.35,39816.0,62.1354,62.2806,62.1161,62.2612,39816.0
2021-09-15 13:30:00,64.34,64.48,64.34,64.45,63107.0,62.2515,62.387,62.2515,62.358,63107.0
2021-09-15 13:40:00,64.45,64.53,64.44,64.48,58434.0,62.358,62.4354,62.3483,62.387,58434.0
2021-09-15 13:50:00,64.48,64.62,64.39,64.39,59871.0,62.387,62.5225,62.2999,62.2999,59871.0
2021-09-15 14:00:00,64.41,64.45,64.34,64.42,32779.0,62.3193,62.358,62.2515,62.3289,32779.0
2021-09-15 14:10:00,64.42,64.44,64.24,64.27,27027.0,62.3289,62.3483,62.1548,62.1838,27027.0
2021-09-15 14:20:00,64.29,64.34,64.23,64.24,35830.0,62.2032,62.2515,62.1451,62.1548,35830.0
2021-09-15 14:30:00,64.24,64.25,64.12,64.12,61838.0,62.1548,62.1645,62.0387,62.0387,61838.0
2021-09-15 14:40:00,64.11,64.34,64.11,64.33,53652.0,62.029,62.2515,62.029,62.2419,53652.0
2021-09-15 14:50:00,64.34,64.46,64.33,64.45,58641.0,62.2515,62.3676,62.2419,62.358,58641.0
2021-09-15 15:00:00,64.45,64.6,64.43,64.6,90677.0,62.358,62.5031,62.3386,62.5031,90677.0
2021-09-15 15:10:00,64.59,64.63,64.53,64.61,46482.0,62.4934,62.5321,62.4354,62.5128,46482.0
2021-09-15 15:20:00,64.61,64.77,64.59,64.76,85753.0,62.5128,62.6676,62.4934,62.6579,85753.0
2021-09-15 15:30:00,64.76,64.84,64.74,64.83,115620.0,62.6579,62.7353,62.6386,62.7256,115620.0
2021-09-15 15:40:00,64.84,64.84,64.61,64.66,265326.0,62.7353,62.7353,62.5128,62.5612,265326.0
2021-09-15 15:50:00,64.71,64.73,64.53,64.61,260789.0,62.6095,62.6289,62.4354,62.5128,260789.0
2021-09-16 09:30:00,64.5,65.39,64.47,65.15,146355.0,62.4063,63.2675,62.3773,63.0352,146355.0
2021-09-16 09:40:00,65.08,65.08,64.62,64.73,45558.0,62.9675,62.9675,62.5225,62.6289,45558.0
2021-09-16 09:50:00,64.73,64.93,64.32,64.41,62232.0,62.6289,62.8224,62.2322,62.3193,62232.0
2021-09-16 10:00:00,64.39,64.39,64.0,64.08,41972.0,62.2999,62.2999,61.9226,62.0,41972.0
2021-09-16 10:10:00,64.09,64.24,63.96,64.16,64311.0,62.0097,62.1548,61.8839,62.0774,64311.0
2021-09-16 10:20:00,64.16,64.33,64.1,64.29,58508.0,62.0774,62.2419,62.0193,62.2032,58508.0
2021-09-16 10:30:00,64.31,64.54,64.29,64.53,68333.0,62.2225,62.445,62.2032,62.4354,68333.0
2021-09-16 10:40:00,64.53,64.63,64.46,64.47,55706.0,62.4354,62.5321,62.3676,62.3773,55706.0
2021-09-16 10:50:00,64.45,64.45,64.21,64.42,31433.0,62.358,62.358,62.1258,62.3289,31433.0
2021-09-16 11:00:00,64.42,64.54,64.36,64.39,135705.0,62.3289,62.445,62.2709,62.2999,135705.0
2021-09-16 11:10:00,64.39,64.54,64.31,64.31,24774.0,62.2999,62.445,62.2225,62.2225,24774.0
2021-09-16 11:20:00,64.31,64.57,64.3,64.55,24461.0,62.2225,62.4741,62.2128,62.4547,24461.0
2021-09-16 11:30:00,64.56,64.71,64.56,64.7,289902.0,62.4644,62.6095,62.4644,62.5999,289902.0
2021-09-16 11:40:00,64.7,64.78,64.68,64.75,31410.0,62.5999,62.6773,62.5805,62.6482,31410.0
2021-09-16 11:50:00,64.75,64.91,64.74,64.91,50746.0,62.6482,62.803,62.6386,62.803,50746.0
2021-09-16 12:00:00,64.91,64.92,64.77,64.88,42870.0,62.803,62.8127,62.6676,62.774,42870.0
2021-09-16 12:10:00,64.88,65.04,64.8,65.02,146239.0,62.774,62.9288,62.6966,62.9095,146239.0
2021-09-16 12:20:00,65.03,65.19,65.01,65.18,100163.0,62.9191,63.0739,62.8998,63.0643,100163.0
2021-09-16 12:30:00,65.18,66.14,65.17,65.34,927969.0,63.0643,63.9931,63.0546,63.2191,927969.0
2021-09-16 12:40:00,65.34,65.62,65.16,65.57,123571.0,63.2191,63.49,63.0449,63.4416,123571.0
2021-09-16 12:50:00,65.56,65.59,65.22,65.33,66997.0,63.4319,63.461,63.103,63.2094,66997.0
2021-09-16 13:00:00,65.31,65.35,65.21,65.3,60237.0,63.1901,63.2288,63.0933,63.1804,60237.0
2021-09-16 13:10:00,65.31,65.47,65.28,65.43,67085.0,63.1901,63.3449,63.161,63.3062,67085.0
2021-09-16 13:20:00,65.43,65.72,65.41,65.58,59854.0,63.3062,63.5867,63.2868,63.4513,59854.0
2021-09-16 13:30:00,65.57,65.63,65.46,65.48,55068.0,63.4416,63.4997,63.3352,63.3545,55068.0
2021-09-16 13:40:00,65.48,65.66,65.47,65.63,117816.0,63.3545,63.5287,63.3449,63.4997,117816.0
2021-09-16 13:50:00,65.64,65.78,65.61,65.72,50029.0,63.5093,63.6448,63.4803,63.5867,50029.0
2021-09-16 14:00:00,65.72,65.77,65.65,65.72,33298.0,63.5867,63.6351,63.519,63.5867,33298.0
2021-09-16 14:10:00,65.72,65.89,65.72,65.86,99403.0,63.5867,63.7512,63.5867,63.7222,99403.0
2021-09-16 14:20:00,65.87,66.29,65.85,66.29,83142.0,63.7319,64.1382,63.7125,64.1382,83142.0
2021-09-16 14:30:00,66.29,66.42,66.11,66.12,85852.0,64.1382,64.264,63.9641,63.9738,85852.0
2021-09-16 14:40:00,66.1,66.37,66.07,66.37,108238.0,63.9544,64.2156,63.9254,64.2156,108238.0
2021-09-16 14:50:00,66.36,66.55,66.32,66.5,66027.0,64.206,64.3898,64.1673,64.3414,66027.0
2021-09-16 15:00:00,66.49,66.55,66.29,66.39,68996.0,64.3318,64.3898,64.1382,64.235,68996.0
2021-09-16 15:10:00,66.4,66.58,66.34,66.43,67199.0,64.2447,64.4188,64.1866,64.2737,67199.0
2021-09-16 15:20:00,66.45,66.48,66.33,66.39,72648.0,64.293,64.3221,64.1769,64.235,72648.0
2021-09-16 15:30:00,66.38,66.56,66.31,66.48,164241.0,64.2253,64.3995,64.1576,64.3221,164241.0
2021-09-16 15:40:00,66.48,66.57,66.37,66.42,150970.0,64.3221,64.4092,64.2156,64.264,150970.0
2021-09-16 15:50:00,66.42,66.66,66.42,66.65,405139.0,64.264,64.4962,64.264,64.4866,405139.0
2021-09-17 09:30:00,66.66,67.0,66.64,66.72,109279.0,64.4962,64.8252,64.4769,64.5543,109279.0
2021-09-17 09:40:00,66.68,67.05,66.67,66.75,58838.0,64.5156,64.8736,64.5059,64.5833,58838.0
2021-09-17 09:50:00,66.66,66.76,66.41,66.48,38718.0,64.4962,64.593,64.2543,64.3221,38718.0
2021-09-17 10:00:00,66.56,66.6,66.28,66.55,43840.0,64.3995,64.4382,64.1286,64.3898,43840.0
2021-09-17 10:10:00,66.53,66.55,66.27,66.31,37839.0,64.3705,64.3898,64.1189,64.1576,37839.0
2021-09-17 10:20:00,66.31,66.35,66.17,66.29,39589.0,64.1576,64.1963,64.0221,64.1382,39589.0
2021-09-17 10:30:00,66.27,66.28,66.11,66.21,25803.0,64.1189,64.1286,63.9641,64.0608,25803.0
2021-09-17 10:40:00,66.2,66.31,66.16,66.31,21946.0,64.0512,64.1576,64.0125,64.1576,21946.0
2021-09-17 10:50:00,66.28,66.56,66.28,66.55,32496.0,64.1286,64.3995,64.1286,64.3898,32496.0
2021-09-17 11:00:00,66.54,66.54,66.3,66.32,24295.0,64.3801,64.3801,64.1479,64.1673,24295.0
2021-09-17 11:10:00,66.31,66.64,66.28,66.6,27786.0,64.1576,64.4769,64.1286,64.4382,27786.0
2021-09-17 11:20:00,66.61,66.64,66.39,66.42,22249.0,64.4479,64.4769,64.235,64.264,22249.0
2021-09-17 11:30:00,66.41,66.44,66.3,66.34,35436.0,64.2543,64.2834,64.1479,64.1866,35436.0
2021-09-17 11:40:00,66.33,66.52,66.33,66.47,28137.0,64.1769,64.3608,64.1769,64.3124,28137.0
2021-09-17 11:50:00,66.47,66.48,66.35,66.46,20529.0,64.3124,64.3221,64.1963,64.3027,20529.0
2021-09-17 12:00:00,66.45,66.54,66.42,66.53,17724.0,64.293,64.3801,64.264,64.3705,17724.0
2021-09-17 12:10:00,66.53,66.57,66.4,66.48,47042.0,64.3705,64.4092,64.2447,64.3221,47042.0
2021-09-17 12:20:00,66.48,66.7,66.47,66.63,35936.0,64.3221,64.5349,64.3124,64.4672,35936.0
2021-09-17 12:30:00,66.63,66.74,66.62,66.72,30119.0,64.4672,64.5736,64.4575,64.5543,30119.0
2021-09-17 12:40:00,66.73,66.74,66.53,66.55,21620.0,64.564,64.5736,64.3705,64.3898,21620.0
2021-09-17 12:50:00,66.55,66.56,66.34,66.35,21959.0,64.3898,64.3995,64.1866,64.1963,21959.0
2021-09-17 13:00:00,66.35,66.36,66.2,66.2,16731.0,64.1963,64.206,64.0512,64.0512,16731.0
2021-09-17 13:10:00,66.2,66.25,66.13,66.15,17844.0,64.0512,64.0995,63.9834,64.0028,17844.0
2021-09-17 13:20:00,66.14,66.18,66.0,66.17,34303.0,63.9931,64.0318,63.8577,64.0221,34303.0
2021-09-17 13:30:00,66.17,66.31,66.17,66.3,32770.0,64.0221,64.1576,64.0221,64.1479,32770.0
2021-09-17 13:40:00,66.3,66.3,66.16,66.18,19875.0,64.1479,64.1479,64.0125,64.0318,19875.0
2021-09-17 13:50:00,66.16,66.32,66.14,66.31,20256.0,64.0125,64.1673,63.9931,64.1576,20256.0
2021-09-17 14:00:00,66.3,66.32,66.22,66.24,28682.0,64.1479,64.1673,64.0705,64.0899,28682.0
2021-09-17 14:10:00,66.25,66.29,66.21,66.26,31422.0,64.0995,64.1382,64.0608,64.1092,31422.0
2021-09-17 14:20:00,66.27,66.36,66.25,66.27,26171.0,64.1189,64.206,64.0995,64.1189,26171.0
2021-09-17 14:30:00,66.26,66.3,66.15,66.27,33218.0,64.1092,64.1479,64.0028,64.1189,33218.0
2021-09-17 14:40:00,66.27,66.44,66.27,66.43,25605.0,64.1189,64.2834,64.1189,64.2737,25605.0
2021-09-17 14:50:00,66.45,66.47,66.4,66.41,25979.0,64.293,64.3124,64.2447,64.2543,25979.0
2021-09-17 15:00:00,66.42,66.52,66.41,66.44,25467.0,64.264,64.3608,64.2543,64.2834,25467.0
2021-09-17 15:10:00,66.44,66.47,66.35,66.42,31328.0,64.2834,64.3124,64.1963,64.264,31328.0
2021-09-17 15:20:00,66.43,66.47,66.21,66.26,41033.0,64.2737,64.3124,64.0608,64.1092,41033.0
2021-09-17 15:30:00,66.26,66.34,66.25,66.27,46337.0,64.1092,64.1866,64.0995,64.1189,46337.0
2021-09-17 15:40:00,66.28,66.3,66.06,66.06,109065.0,64.1286,64.1479,63.9157,63.9157,109065.0
2021-09-17 15:50:00,66.08,66.57,66.06,66.47,366575.0,63.9351,64.4092,63.9157,64.3124,366575.0
2021-09-20 09:30:00,64.02,64.46,62.22,63.4,488283.0,61.9419,62.3676,60.2004,61.3421,488283.0
2021-09-20 09:40:00,63.5,63.62,63.25,63.52,134059.0,61.4388,61.5549,61.1969,61.4582,134059.0
2021-09-20 09:50:00,63.47,63.58,62.96,63.17,141253.0,61.4098,61.5162,60.9163,61.1195,141253.0
2021-09-20 10:00:00,63.17,63.44,62.89,63.17,140288.0,61.1195,61.3808,60.8486,61.1195,140288.0
2021-09-20 10:10:00,63.19,63.42,63.1,63.17,77573.0,61.1389,61.3614,61.0518,61.1195,77573.0
2021-09-20 10:20:00,63.15,63.23,62.85,62.98,118337.0,61.1002,61.1776,60.8099,60.9357,118337.0
2021-09-20 10:30:00,62.97,63.1,62.65,63.08,184732.0,60.926,61.0518,60.6164,61.0324,184732.0
2021-09-20 10:40:00,63.06,63.12,62.91,63.02,184280.0,61.0131,61.0711,60.868,60.9744,184280.0
2021-09-20 10:50:00,63.01,63.06,62.04,62.16,246951.0,60.9647,61.0131,60.0262,60.1423,246951.0
2021-09-20 11:00:00,62.16,62.41,62.03,62.25,126894.0,60.1423,60.3842,60.0165,60.2294,126894.0
2021-09-20 11:10:00,62.27,62.43,62.17,62.41,124230.0,60.2487,60.4035,60.152,60.3842,124230.0
2021-09-20 11:20:00,62.43,62.56,62.1,62.22,103064.0,60.4035,60.5293,60.0842,60.2004,103064.0
2021-09-20 11:30:00,62.22,62.23,61.83,61.88,152513.0,60.2004,60.21,59.823,59.8714,152513.0
2021-09-20 11:40:00,61.88,62.0,61.55,61.69,131291.0,59.8714,59.9875,59.5521,59.6876,131291.0
2021-09-20 11:50:00,61.68,61.68,61.33,61.55,156632.0,59.6779,59.6779,59.3392,59.5521,156632.0
2021-09-20 12:00:00,61.54,61.54,61.18,61.25,94920.0,59.5424,59.5424,59.1941,59.2618,94920.0
2021-09-20 12:10:00,61.26,61.53,61.19,61.42,68391.0,59.2715,59.5328,59.2038,59.4263,68391.0
2021-09-20 12:20:00,61.4,61.44,61.15,61.31,115461.0,59.407,59.4457,59.1651,59.3199,115461.0
2021-09-20 12:30:00,61.31,61.45,61.19,61.4,234019.0,59.3199,59.4553,59.2038,59.407,234019.0
2021-09-20 12:40:00,61.41,61.46,61.15,61.19,94336.0,59.4166,59.465,59.1651,59.2038,94336.0
2021-09-20 12:50:00,61.17,61.43,61.15,61.28,116676.0,59.1844,59.436,59.1651,59.2909,116676.0
2021-09-20 13:00:00,61.28,61.43,61.25,61.3,156595.0,59.2909,59.436,59.2618,59.3102,156595.0
2021-09-20 13:10:00,61.32,61.67,61.25,61.65,179517.0,59.3296,59.6682,59.2618,59.6489,179517.0
2021-09-20 13:20:00,61.67,61.68,61.48,61.66,179868.0,59.6682,59.6779,59.4844,59.6585,179868.0
2021-09-20 13:30:00,61.66,61.82,61.46,61.82,140466.0,59.6585,59.8133,59.465,59.8133,140466.0
2021-09-20 13:40:00,61.83,61.9,61.61,61.79,178366.0,59.823,59.8907,59.6102,59.7843,178366.0
2021-09-20 13:50:00,61.77,61.86,61.33,61.6,260756.0,59.765,59.852,59.3392,59.6005,260756.0
2021-09-20 14:00:00,61.63,61.71,61.51,61.57,102855.0,59.6295,59.7069,59.5134,59.5715,102855.0
2021-09-20 14:10:00,61.56,61.63,61.36,61.46,114629.0,59.5618,59.6295,59.3683,59.465,114629.0
2021-09-20 14:20:00,61.44,61.58,61.29,61.39,130243.0,59.4457,59.5811,59.3005,59.3973,130243.0
2021-09-20 14:30:00,61.39,61.51,61.33,61.4,119133.0,59.3973,59.5134,59.3392,59.407,119133.0
2021-09-20 14:40:00,61.43,61.63,61.34,61.42,106572.0,59.436,59.6295,59.3489,59.4263,106572.0
2021-09-20 14:50:00,61.42,61.76,61.29,61.37,601208.0,59.4263,59.7553,59.3005,59.3779,601208.0
2021-09-20 15:00:00,61.39,61.62,61.35,61.45,88231.0,59.3973,59.6198,59.3586,59.4553,88231.0
2021-09-20 15:10:00,61.45,61.49,61.33,61.41,83738.0,59.4553,59.494,59.3392,59.4166,83738.0
2021-09-20 15:20:00,61.39,61.83,61.39,61.82,111492.0,59.3973,59.823,59.3973,59.8133,111492.0
2021-09-20 15:30:00,61.81,61.95,61.7,61.83,141656.0,59.8037,59.9391,59.6972,59.823,141656.0
2021-09-20 15:40:00,61.82,62.06,61.72,62.03,201574.0,59.8133,60.0455,59.7166,60.0165,201574.0
2021-09-20 15:50:00,62.02,62.51,62.0,62.46,555768.0,60.0068,60.4809,59.9875,60.4326,555768.0
2021-09-21 09:30:00,63.36,63.6,62.87,63.46,111995.0,61.3033,61.5356,60.8293,61.4001,111995.0
2021-09-21 09:40:00,63.43,63.82,63.35,63.82,66915.0,61.3711,61.7484,61.2937,61.7484,66915.0
2021-09-21 09:50:00,63.82,63.93,63.37,63.5,88539.0,61.7484,61.8548,61.313,61.4388,88539.0
2021-09-21 10:00:00,63.49,63.94,63.38,63.75,83382.0,61.4291,61.8645,61.3227,61.6807,83382.0
2021-09-21 10:10:00,63.76,63.96,63.57,63.71,69756.0,61.6904,61.8839,61.5065,61.642,69756.0
2021-09-21 10:20:00,63.73,63.81,63.16,63.37,58981.0,61.6613,61.7387,61.1098,61.313,58981.0
2021-09-21 10:30:00,63.37,63.54,63.31,63.41,59148.0,61.313,61.4775,61.255,61.3517,59148.0
2021-09-21 10:40:00,63.41,63.47,63.0,63.0,83246.0,61.3517,61.4098,60.955,60.955,83246.0
2021-09-21 10:50:00,62.98,63.12,62.79,62.99,71834.0,60.9357,61.0711,60.7519,60.9454,71834.0
2021-09-21 11:00:00,62.99,63.19,62.89,63.04,62170.0,60.9454,61.1389,60.8486,60.9937,62170.0
2021-09-21 11:10:00,63.03,63.09,62.95,63.0,39806.0,60.9841,61.0421,60.9067,60.955,39806.0
2021-09-21 11:20:00,63.0,63.03,62.87,62.92,52899.0,60.955,60.9841,60.8293,60.8776,52899.0
2021-09-21 11:30:00,62.94,63.29,62.94,63.12,35631.0,60.897,61.2356,60.897,61.0711,35631.0
2021-09-21 11:40:00,63.09,63.16,63.04,63.1,30073.0,61.0421,61.1098,60.9937,61.0518,30073.0
2021-09-21 11:50:00,63.12,63.15,62.98,63.07,33334.0,61.0711,61.1002,60.9357,61.0228,33334.0
2021-09-21 12:00:00,63.09,63.24,63.05,63.15,33954.0,61.0421,61.1872,61.0034,61.1002,33954.0
2021-09-21 12:10:00,63.16,63.2,63.05,63.05,30769.0,61.1098,61.1485,61.0034,61.0034,30769.0
2021-09-21 12:20:00,63.08,63.15,62.94,62.98,42202.0,61.0324,61.1002,60.897,60.9357,42202.0
2021-09-21 12:30:00,62.97,63.13,62.93,63.07,26809.0,60.926,61.0808,60.8873,61.0228,26809.0
2021-09-21 12:40:00,63.06,63.06,62.95,62.97,28171.0,61.0131,61.0131,60.9067,60.926,28171.0
2021-09-21 12:50:00,62.97,62.99,62.81,62.9,28379.0,60.926,60.9454,60.7712,60.8583,28379.0
2021-09-21 13:00:00,62.91,63.06,62.82,63.0,34223.0,60.868,61.0131,60.7809,60.955,34223.0
2021-09-21 13:10:00,63.0,63.08,62.97,63.06,30942.0,60.955,61.0324,60.926,61.0131,30942.0
2021-09-21 13:20:00,63.05,63.11,62.88,62.93,28128.0,61.0034,61.0615,60.8389,60.8873,28128.0
2021-09-21 13:30:00,62.93,63.0,62.86,62.96,29103.0,60.8873,60.955,60.8196,60.9163,29103.0
2021-09-21 13:40:00,62.95,63.06,62.92,63.04,27705.0,60.9067,61.0131,60.8776,60.9937,27705.0
2021-09-21 13:50:00,63.03,63.11,62.89,62.96,33082.0,60.9841,61.0615,60.8486,60.9163,33082.0
2021-09-21 14:00:00,63.0,63.08,62.97,63.03,31550.0,60.955,61.0324,60.926,60.9841,31550.0
2021-09-21 14:10:00,63.02,63.07,62.91,62.91,24292.0,60.9744,61.0228,60.868,60.868,24292.0
2021-09-21 14:20:00,62.9,62.9,62.75,62.78,28091.0,60.8583,60.8583,60.7132,60.7422,28091.0
2021-09-21 14:30:00,62.79,62.96,62.79,62.88,47958.0,60.7519,60.9163,60.7519,60.8389,47958.0
2021-09-21 14:40:00,62.88,63.04,62.88,62.97,32547.0,60.8389,60.9937,60.8389,60.926,32547.0
2021-09-21 14:50:00,62.98,63.25,62.98,62.99,25613.0,60.9357,61.1969,60.9357,60.9454,25613.0
2021-09-21 15:00:00,63.0,63.14,62.95,62.97,38156.0,60.955,61.0905,60.9067,60.926,38156.0
2021-09-21 15:10:00,62.98,63.13,62.91,62.92,38410.0,60.9357,61.0808,60.868,60.8776,38410.0
2021-09-21 15:20:00,62.93,63.19,62.92,63.19,74433.0,60.8873,61.1389,60.8776,61.1389,74433.0
2021-09-21 15:30:00,63.18,63.42,63.16,63.4,116160.0,61.1292,61.3614,61.1098,61.3421,116160.0
2021-09-21 15:40:00,63.39,63.5,63.3,63.36,153253.0,61.3324,61.4388,61.2453,61.3033,153253.0
2021-09-21 15:50:00,63.41,63.57,63.35,63.51,358462.0,61.3517,61.5065,61.2937,61.4485,358462.0
2021-09-22 09:30:00,64.15,64.23,63.49,63.49,38173.0,62.0677,62.1451,61.4291,61.4291,38173.0
2021-09-22 09:40:00,63.48,63.68,63.35,63.53,27270.0,61.4195,61.613,61.2937,61.4678,27270.0
2021-09-22 09:50:00,63.55,64.0,63.54,63.87,43218.0,61.4872,61.9226,61.4775,61.7968,43218.0
2021-09-22 10:00:00,63.9,63.93,63.57,63.57,28988.0,61.8258,61.8548,61.5065,61.5065,28988.0
2021-09-22 10:10:00,63.55,63.55,63.27,63.33,20608.0,61.4872,61.4872,61.2163,61.2743,20608.0
2021-09-22 10:20:00,63.35,63.42,63.24,63.26,29245.0,61.2937,61.3614,61.1872,61.2066,29245.0
2021-09-22 10:30:00,63.25,63.25,63.02,63.21,25677.0,61.1969,61.1969,60.9744,61.1582,25677.0
2021-09-22 10:40:00,63.23,63.3,63.13,63.25,20747.0,61.1776,61.2453,61.0808,61.1969,20747.0
2021-09-22 10:50:00,63.3,63.42,63.25,63.4,20173.0,61.2453,61.3614,61.1969,61.3421,20173.0
2021-09-22 11:00:00,63.39,63.55,63.37,63.46,25641.0,61.3324,61.4872,61.313,61.4001,25641.0
2021-09-22 11:10:00,63.49,63.8,63.46,63.68,93772.0,61.4291,61.7291,61.4001,61.613,93772.0
2021-09-22 11:20:00,63.66,63.81,63.62,63.76,23332.0,61.5936,61.7387,61.5549,61.6904,23332.0
2021-09-22 11:30:00,63.75,63.91,63.74,63.79,13835.0,61.6807,61.8355,61.671,61.7194,13835.0
2021-09-22 11:40:00,63.76,63.84,63.73,63.79,20721.0,61.6904,61.7678,61.6613,61.7194,20721.0
2021-09-22 11:50:00,63.79,63.95,63.7,63.73,21732.0,61.7194,61.8742,61.6323,61.6613,21732.0
2021-09-22 12:00:00,63.73,64.11,63.7,64.02,34348.0,61.6613,62.029,61.6323,61.9419,34348.0
2021-09-22 12:10:00,63.99,63.99,63.82,63.83,16892.0,61.9129,61.9129,61.7484,61.7581,16892.0
2021-09-22 12:20:00,63.83,63.87,63.79,63.83,14770.0,61.7581,61.7968,61.7194,61.7581,14770.0
2021-09-22 12:30:00,63.85,63.93,63.81,63.81,13160.0,61.7774,61.8548,61.7387,61.7387,13160.0
2021-09-22 12:40:00,63.82,63.84,63.7,63.72,15062.0,61.7484,61.7678,61.6323,61.6517,15062.0
2021-09-22 12:50:00,63.72,63.82,63.7,63.73,18751.0,61.6517,61.7484,61.6323,61.6613,18751.0
2021-09-22 13:00:00,63.74,63.76,63.65,63.66,12179.0,61.671,61.6904,61.5839,61.5936,12179.0
2021-09-22 13:10:00,63.65,63.69,63.6,63.65,12519.0,61.5839,61.6226,61.5356,61.5839,12519.0
2021-09-22 13:20:00,63.65,63.87,63.64,63.82,13862.0,61.5839,61.7968,61.5743,61.7484,13862.0
2021-09-22 13:30:00,63.81,63.87,63.77,63.81,14469.0,61.7387,61.7968,61.7,61.7387,14469.0
2021-09-22 13:40:00,63.81,63.82,63.68,63.68,11859.0,61.7387,61.7484,61.613,61.613,11859.0
2021-09-22 13:50:00,63.67,63.67,63.55,63.56,18268.0,61.6033,61.6033,61.4872,61.4969,18268.0
2021-09-22 14:00:00,63.56,63.85,63.46,63.77,26423.0,61.4969,61.7774,61.4001,61.7,26423.0
2021-09-22 14:10:00,63.78,64.03,63.77,63.96,19857.0,61.7097,61.9516,61.7,61.8839,19857.0
2021-09-22 14:20:00,63.99,64.11,63.97,64.05,19448.0,61.9129,62.029,61.8935,61.971,19448.0
2021-09-22 14:30:00,64.02,64.15,64.0,64.14,25679.0,61.9419,62.0677,61.9226,62.058,25679.0
2021-09-22 14:40:00,64.11,64.12,63.79,63.79,22618.0,62.029,62.0387,61.7194,61.7194,22618.0
2021-09-22 14:50:00,63.77,63.89,63.6,63.78,22195.0,61.7,61.8161,61.5356,61.7097,22195.0
2021-09-22 15:00:00,63.75,63.87,63.69,63.83,25187.0,61.6807,61.7968,61.6226,61.7581,25187.0
2021-09-22 15:10:00,63.85,64.07,63.81,64.07,41660.0,61.7774,61.9903,61.7387,61.9903,41660.0
2021-09-22 15:20:00,64.07,64.11,63.9,63.92,20039.0,61.9903,62.029,61.8258,61.8452,20039.0
2021-09-22 15:30:00,63.92,64.03,63.88,63.99,63805.0,61.8452,61.9516,61.8065,61.9129,63805.0
2021-09-22 15:40:00,63.97,63.97,63.64,63.65,58998.0,61.8935,61.8935,61.5743,61.5839,58998.0
2021-09-22 15:50:00,63.59,63.66,63.51,63.57,162014.0,61.5259,61.5936,61.4485,61.5065,162014.0
2021-09-23 09:30:00,63.89,64.31,63.66,63.91,87367.0,61.8161,62.2225,61.5936,61.8355,87367.0
2021-09-23 09:40:00,64.05,64.31,63.83,64.16,56697.0,61.971,62.2225,61.7581,62.0774,56697.0
2021-09-23 09:50:00,64.19,64.25,63.85,63.88,35279.0,62.1064,62.1645,61.7774,61.8065,35279.0
2021-09-23 10:00:00,63.89,64.1,63.87,63.99,53676.0,61.8161,62.0193,61.7968,61.9129,53676.0
2021-09-23 10:10:00,63.98,64.12,63.71,63.71,31659.0,61.9032,62.0387,61.642,61.642,31659.0
2021-09-23 10:20:00,63.79,63.94,63.71,63.74,37834.0,61.7194,61.8645,61.642,61.671,37834.0
2021-09-23 10:30:00,63.77,63.95,63.69,63.95,27899.0,61.7,61.8742,61.6226,61.8742,27899.0
2021-09-23 10:40:00,63.91,64.05,63.88,63.95,41922.0,61.8355,61.971,61.8065,61.8742,41922.0
2021-09-23 10:50:00,63.96,64.0,63.77,63.9,30202.0,61.8839,61.9226,61.7,61.8258,30202.0
2021-09-23 11:00:00,63.88,63.88,63.65,63.7,30283.0,61.8065,61.8065,61.5839,61.6323,30283.0
2021-09-23 11:10:00,63.69,63.82,63.63,63.63,50908.0,61.6226,61.7484,61.5646,61.5646,50908.0
2021-09-23 11:20:00,63.62,63.66,63.48,63.55,44625.0,61.5549,61.5936,61.4195,61.4872,44625.0
2021-09-23 11:30:00,63.55,63.56,63.4,63.5,41686.0,61.4872,61.4969,61.3421,61.4388,41686.0
2021-09-23 11:40:00,63.48,63.48,63.27,63.37,50477.0,61.4195,61.4195,61.2163,61.313,50477.0
2021-09-23 11:50:00,63.37,63.48,63.36,63.47,50841.0,61.313,61.4195,61.3033,61.4098,50841.0
2021-09-23 12:00:00,63.47,63.5,63.36,63.5,72548.0,61.4098,61.4388,61.3033,61.4388,72548.0
2021-09-23 12:10:00,63.48,63.8,63.46,63.72,123806.0,61.4195,61.7291,61.4001,61.6517,123806.0
2021-09-23 12:20:00,63.71,63.74,63.62,63.73,28312.0,61.642,61.671,61.5549,61.6613,28312.0
2021-09-23 12:30:00,63.72,63.79,63.64,63.74,39924.0,61.6517,61.7194,61.5743,61.671,39924.0
2021-09-23 12:40:00,63.75,63.8,63.71,63.78,27082.0,61.6807,61.7291,61.642,61.7097,27082.0
2021-09-23 12:50:00,63.78,63.85,63.73,63.84,35979.0,61.7097,61.7774,61.6613,61.7678,35979.0
2021-09-23 13:00:00,63.83,63.88,63.8,63.84,28491.0,61.7581,61.8065,61.7291,61.7678,28491.0
2021-09-23 13:10:00,63.84,63.84,63.76,63.82,19898.0,61.7678,61.7678,61.6904,61.7484,19898.0
2021-09-23 13:20:00,63.83,63.89,63.81,63.84,60837.0,61.7581,61.8161,61.7387,61.7678,60837.0
2021-09-23 13:30:00,63.87,63.94,63.87,63.92,40458.0,61.7968,61.8645,61.7968,61.8452,40458.0
2021-09-23 13:40:00,63.91,64.03,63.87,64.01,45908.0,61.8355,61.9516,61.7968,61.9323,45908.0
2021-09-23 13:50:00,64.01,64.11,63.97,64.01,42446.0,61.9323,62.029,61.8935,61.9323,42446.0
2021-09-23 14:00:00,64.01,64.03,63.9,63.9,29575.0,61.9323,61.9516,61.8258,61.8258,29575.0
2021-09-23 14:10:00,63.9,63.96,63.88,63.94,43964.0,61.8258,61.8839,61.8065,61.8645,43964.0
2021-09-23 14:20:00,63.93,63.94,63.76,63.76,43591.0,61.8548,61.8645,61.6904,61.6904,43591.0
2021-09-23 14:30:00,63.77,63.83,63.63,63.68,59777.0,61.7,61.7581,61.5646,61.613,59777.0
2021-09-23 14:40:00,63.67,63.67,63.5,63.61,50836.0,61.6033,61.6033,61.4388,61.5452,50836.0
2021-09-23 14:50:00,63.62,63.64,63.57,63.62,50294.0,61.5549,61.5743,61.5065,61.5549,50294.0
2021-09-23 15:00:00,63.63,63.82,63.62,63.78,70251.0,61.5646,61.7484,61.5549,61.7097,70251.0
2021-09-23 15:10:00,63.77,63.8,63.73,63.78,53898.0,61.7,61.7291,61.6613,61.7097,53898.0
2021-09-23 15:20:00,63.77,63.78,63.73,63.73,58130.0,61.7,61.7097,61.6613,61.6613,58130.0
2021-09-23 15:30:00,63.73,63.84,63.69,63.83,79060.0,61.6613,61.7678,61.6226,61.7581,79060.0
2021-09-23 15:40:00,63.82,63.83,63.64,63.68,79799.0,61.7484,61.7581,61.5743,61.613,79799.0
2021-09-23 15:50:00,63.68,63.77,63.54,63.63,241251.0,61.613,61.7,61.4775,61.5646,241251.0
2021-09-24 09:30:00,63.19,63.51,62.96,63.2,65252.0,61.1389,61.4485,60.9163,61.1485,65252.0
2021-09-24 09:40:00,63.22,63.25,62.3,62.3,42581.0,61.1679,61.1969,60.2778,60.2778,42581.0
2021-09-24 09:50:00,62.32,62.61,62.31,62.52,52863.0,60.2971,60.5777,60.2874,60.4906,52863.0
2021-09-24 10:00:00,62.49,62.58,62.27,62.27,48260.0,60.4616,60.5487,60.2487,60.2487,48260.0
2021-09-24 10:10:00,62.27,62.38,62.21,62.25,92771.0,60.2487,60.3552,60.1907,60.2294,92771.0
2021-09-24 10:20:00,62.22,62.41,62.17,62.3,103476.0,60.2004,60.3842,60.152,60.2778,103476.0
2021-09-24 10:30:00,62.28,62.31,62.03,62.11,42167.0,60.2584,60.2874,60.0165,60.0939,42167.0
2021-09-24 10:40:00,62.12,62.18,62.05,62.12,40437.0,60.1036,60.1617,60.0359,60.1036,40437.0
2021-09-24 10:50:00,62.1,62.17,61.96,62.15,26295.0,60.0842,60.152,59.9488,60.1326,26295.0
2021-09-24 11:00:00,62.15,62.18,62.06,62.11,35620.0,60.1326,60.1617,60.0455,60.0939,35620.0
2021-09-24 11:10:00,62.1,62.23,62.06,62.21,52227.0,60.0842,60.21,60.0455,60.1907,52227.0
2021-09-24 11:20:00,62.22,62.34,62.19,62.28,18904.0,60.2004,60.3165,60.1713,60.2584,18904.0
2021-09-24 11:30:00,62.28,62.48,62.27,62.38,37886.0,60.2584,60.4519,60.2487,60.3552,37886.0
2021-09-24 11:40:00,62.38,62.44,62.38,62.42,27176.0,60.3552,60.4132,60.3552,60.3939,27176.0
2021-09-24 11:50:00,62.42,62.6,62.41,62.54,20636.0,60.3939,60.568,60.3842,60.51,20636.0
2021-09-24 12:00:00,62.54,62.58,62.5,62.55,24389.0,60.51,60.5487,60.4713,60.5196,24389.0
2021-09-24 12:10:00,62.55,62.56,62.5,62.53,16991.0,60.5196,60.5293,60.4713,60.5003,16991.0
2021-09-24 12:20:00,62.53,62.54,62.44,62.5,90112.0,60.5003,60.51,60.4132,60.4713,90112.0
2021-09-24 12:30:00,62.5,62.59,62.48,62.5,31604.0,60.4713,60.5583,60.4519,60.4713,31604.0
2021-09-24 12:40:00,62.52,62.53,62.48,62.53,24299.0,60.4906,60.5003,60.4519,60.5003,24299.0
2021-09-24 12:50:00,62.52,62.52,62.38,62.49,26486.0,60.4906,60.4906,60.3552,60.4616,26486.0
2021-09-24 13:00:00,62.45,62.5,62.43,62.46,18862.0,60.4229,60.4713,60.4035,60.4326,18862.0
2021-09-24 13:10:00,62.46,62.51,62.45,62.51,25190.0,60.4326,60.4809,60.4229,60.4809,25190.0
2021-09-24 13:20:00,62.51,62.57,62.5,62.57,20009.0,60.4809,60.539,60.4713,60.539,20009.0
2021-09-24 13:30:00,62.56,62.56,62.48,62.51,17165.0,60.5293,60.5293,60.4519,60.4809,17165.0
2021-09-24 13:40:00,62.5,62.52,62.47,62.48,14172.0,60.4713,60.4906,60.4422,60.4519,14172.0
2021-09-24 13:50:00,62.48,62.51,62.44,62.47,12891.0,60.4519,60.4809,60.4132,60.4422,12891.0
2021-09-24 14:00:00,62.48,62.5,62.43,62.45,14631.0,60.4519,60.4713,60.4035,60.4229,14631.0
2021-09-24 14:10:00,62.44,62.45,62.38,62.4,13769.0,60.4132,60.4229,60.3552,60.3745,13769.0
2021-09-24 14:20:00,62.41,62.42,62.34,62.42,22602.0,60.3842,60.3939,60.3165,60.3939,22602.0
2021-09-24 14:30:00,62.42,62.53,62.41,62.45,44405.0,60.3939,60.5003,60.3842,60.4229,44405.0
2021-09-24 14:40:00,62.45,62.52,62.41,62.42,28198.0,60.4229,60.4906,60.3842,60.3939,28198.0
2021-09-24 14:50:00,62.41,62.52,62.4,62.51,99251.0,60.3842,60.4906,60.3745,60.4809,99251.0
2021-09-24 15:00:00,62.5,62.57,62.49,62.52,36810.0,60.4713,60.539,60.4616,60.4906,36810.0
2021-09-24 15:10:00,62.52,62.53,62.48,62.49,18015.0,60.4906,60.5003,60.4519,60.4616,18015.0
2021-09-24 15:20:00,62.48,62.52,62.38,62.42,34235.0,60.4519,60.4906,60.3552,60.3939,34235.0
2021-09-24 15:30:00,62.42,62.46,62.27,62.29,55054.0,60.3939,60.4326,60.2487,60.2681,55054.0
2021-09-24 15:40:00,62.28,62.29,62.11,62.12,63674.0,60.2584,60.2681,60.0939,60.1036,63674.0
2021-09-24 15:50:00,62.11,62.21,62.03,62.03,215540.0,60.0939,60.1907,60.0165,60.0165,215540.0
2021-09-27 09:30:00,61.78,62.17,61.01,61.07,121394.0,59.7746,60.152,59.0296,59.0877,121394.0
2021-09-27 09:40:00,61.05,61.21,60.84,61.05,78584.0,59.0683,59.2231,58.8651,59.0683,78584.0
2021-09-27 09:50:00,61.02,61.02,60.56,60.76,99310.0,59.0393,59.0393,58.5942,58.7877,99310.0
2021-09-27 10:00:00,60.75,61.15,60.68,61.11,128887.0,58.7781,59.1651,58.7103,59.1264,128887.0
2021-09-27 10:10:00,61.1,61.32,61.0,61.32,60712.0,59.1167,59.3296,59.02,59.3296,60712.0
2021-09-27 10:20:00,61.32,61.37,61.21,61.32,29049.0,59.3296,59.3779,59.2231,59.3296,29049.0
2021-09-27 10:30:00,61.33,61.49,61.32,61.41,36293.0,59.3392,59.494,59.3296,59.4166,36293.0
2021-09-27 10:40:00,61.41,61.54,61.4,61.52,49429.0,59.4166,59.5424,59.407,59.5231,49429.0
2021-09-27 10:50:00,61.52,61.61,61.49,61.55,34512.0,59.5231,59.6102,59.494,59.5521,34512.0
2021-09-27 11:00:00,61.57,61.66,61.52,61.59,21404.0,59.5715,59.6585,59.5231,59.5908,21404.0
2021-09-27 11:10:00,61.58,61.58,61.45,61.53,16593.0,59.5811,59.5811,59.4553,59.5328,16593.0
2021-09-27 11:20:00,61.52,61.52,61.32,61.37,20579.0,59.5231,59.5231,59.3296,59.3779,20579.0
2021-09-27 11:30:00,61.37,61.49,61.34,61.39,23818.0,59.3779,59.494,59.3489,59.3973,23818.0
2021-09-27 11:40:00,61.41,61.43,61.28,61.29,20480.0,59.4166,59.436,59.2909,59.3005,20480.0
2021-09-27 11:50:00,61.26,61.27,61.13,61.2,29930.0,59.2715,59.2812,59.1457,59.2135,29930.0
2021-09-27 12:00:00,61.2,61.31,61.14,61.29,22093.0,59.2135,59.3199,59.1554,59.3005,22093.0
2021-09-27 12:10:00,61.28,61.36,61.25,61.34,18381.0,59.2909,59.3683,59.2618,59.3489,18381.0
2021-09-27 12:20:00,61.36,61.37,61.31,61.35,28060.0,59.3683,59.3779,59.3199,59.3586,28060.0
2021-09-27 12:30:00,61.34,61.42,61.31,61.36,21618.0,59.3489,59.4263,59.3199,59.3683,21618.0
2021-09-27 12:40:00,61.35,61.56,61.35,61.39,37415.0,59.3586,59.5618,59.3586,59.3973,37415.0
2021-09-27 12:50:00,61.37,61.49,61.32,61.49,14062.0,59.3779,59.494,59.3296,59.494,14062.0
2021-09-27 13:00:00,61.48,61.6,61.48,61.59,19754.0,59.4844,59.6005,59.4844,59.5908,19754.0
2021-09-27 13:10:00,61.6,61.6,61.51,61.58,15411.0,59.6005,59.6005,59.5134,59.5811,15411.0
2021-09-27 13:20:00,61.57,61.58,61.52,61.53,15823.0,59.5715,59.5811,59.5231,59.5328,15823.0
2021-09-27 13:30:00,61.53,61.55,61.42,61.51,16196.0,59.5328,59.5521,59.4263,59.5134,16196.0
2021-09-27 13:40:00,61.51,61.55,61.47,61.5,20470.0,59.5134,59.5521,59.4747,59.5037,20470.0
2021-09-27 13:50:00,61.48,61.58,61.47,61.58,21722.0,59.4844,59.5811,59.4747,59.5811,21722.0
2021-09-27 14:00:00,61.58,61.63,61.49,61.52,25323.0,59.5811,59.6295,59.494,59.5231,25323.0
2021-09-27 14:10:00,61.51,61.57,61.42,61.57,25709.0,59.5134,59.5715,59.4263,59.5715,25709.0
2021-09-27 14:20:00,61.54,61.57,61.38,61.42,29964.0,59.5424,59.5715,59.3876,59.4263,29964.0
2021-09-27 14:30:00,61.43,61.44,61.34,61.39,23266.0,59.436,59.4457,59.3489,59.3973,23266.0
2021-09-27 14:40:00,61.39,61.42,61.32,61.33,24823.0,59.3973,59.4263,59.3296,59.3392,24823.0
2021-09-27 14:50:00,61.32,61.37,61.3,61.35,26964.0,59.3296,59.3779,59.3102,59.3586,26964.0
2021-09-27 15:00:00,61.35,61.43,61.32,61.43,32269.0,59.3586,59.436,59.3296,59.436,32269.0
2021-09-27 15:10:00,61.43,61.5,61.43,61.47,27102.0,59.436,59.5037,59.436,59.4747,27102.0
2021-09-27 15:20:00,61.47,61.47,61.35,61.38,21067.0,59.4747,59.4747,59.3586,59.3876,21067.0
2021-09-27 15:30:00,61.38,61.52,61.35,61.5,50087.0,59.3876,59.5231,59.3586,59.5037,50087.0
2021-09-27 15:40:00,61.5,61.56,61.46,61.49,51195.0,59.5037,59.5618,59.465,59.494,51195.0
2021-09-27 15:50:00,61.5,61.54,61.41,61.53,172465.0,59.5037,59.5424,59.4166,59.5328,172465.0
2021-09-28 09:30:00,61.0,61.14,60.52,60.56,50962.0,59.02,59.1554,58.5555,58.5942,50962.0
2021-09-28 09:40:00,60.55,60.55,60.14,60.19,91235.0,58.5846,58.5846,58.1879,58.2362,91235.0
2021-09-28 09:50:00,60.2,60.26,59.87,60.26,99738.0,58.2459,58.304,57.9266,58.304,99738.0
2021-09-28 10:00:00,60.25,60.25,59.77,59.82,74755.0,58.2943,58.2943,57.8299,57.8783,74755.0
2021-09-28 10:10:00,59.8,59.98,59.61,59.72,38511.0,57.8589,58.0331,57.6751,57.7815,38511.0
2021-09-28 10:20:00,59.65,59.82,59.57,59.82,46632.0,57.7138,57.8783,57.6364,57.8783,46632.0
2021-09-28 10:30:00,59.79,60.06,59.65,60.03,30411.0,57.8492,58.1105,57.7138,58.0814,30411.0
2021-09-28 10:40:00,60.01,60.12,59.91,60.02,45502.0,58.0621,58.1685,57.9653,58.0718,45502.0
2021-09-28 10:50:00,60.03,60.05,59.86,59.93,27847.0,58.0814,58.1008,57.917,57.9847,27847.0
2021-09-28 11:00:00,59.96,59.99,59.67,59.68,32507.0,58.0137,58.0427,57.7331,57.7428,32507.0
2021-09-28 11:10:00,59.67,59.71,59.42,59.51,40432.0,57.7331,57.7718,57.4912,57.5783,40432.0
2021-09-28 11:20:00,59.49,59.61,59.43,59.53,27158.0,57.559,57.6751,57.5009,57.5977,27158.0
2021-09-28 11:30:00,59.51,59.73,59.45,59.73,28704.0,57.5783,57.7912,57.5203,57.7912,28704.0
2021-09-28 11:40:00,59.77,59.78,59.65,59.76,29563.0,57.8299,57.8396,57.7138,57.8202,29563.0
2021-09-28 11:50:00,59.73,59.83,59.65,59.79,24354.0,57.7912,57.8879,57.7138,57.8492,24354.0
2021-09-28 12:00:00,59.79,59.84,59.67,59.83,16009.0,57.8492,57.8976,57.7331,57.8879,16009.0
2021-09-28 12:10:00,59.83,60.06,59.82,60.01,22745.0,57.8879,58.1105,57.8783,58.0621,22745.0
2021-09-28 12:20:00,60.02,60.15,60.01,60.07,14188.0,58.0718,58.1975,58.0621,58.1201,14188.0
2021-09-28 12:30:00,60.07,60.08,60.0,60.06,11797.0,58.1201,58.1298,58.0524,58.1105,11797.0
2021-09-28 12:40:00,60.07,60.09,59.91,59.92,31281.0,58.1201,58.1395,57.9653,57.975,31281.0
2021-09-28 12:50:00,59.9,59.98,59.87,59.88,13151.0,57.9557,58.0331,57.9266,57.9363,13151.0
2021-09-28 13:00:00,59.9,60.01,59.83,59.97,19264.0,57.9557,58.0621,57.8879,58.0234,19264.0
2021-09-28 13:10:00,59.98,60.02,59.9,59.98,17964.0,58.0331,58.0718,57.9557,58.0331,17964.0
2021-09-28 13:20:00,59.98,60.19,59.98,60.11,14883.0,58.0331,58.2362,58.0331,58.1588,14883.0
2021-09-28 13:30:00,60.1,60.1,60.04,60.08,18088.0,58.1492,58.1492,58.0911,58.1298,18088.0
2021-09-28 13:40:00,60.08,60.17,59.96,59.98,14499.0,58.1298,58.2169,58.0137,58.0331,14499.0
2021-09-28 13:50:00,59.99,59.99,59.85,59.89,11940.0,58.0427,58.0427,57.9073,57.946,11940.0
2021-09-28 14:00:00,59.9,59.93,59.84,59.9,13725.0,57.9557,57.9847,57.8976,57.9557,13725.0
2021-09-28 14:10:00,59.89,60.06,59.79,60.06,26654.0,57.946,58.1105,57.8492,58.1105,26654.0
2021-09-28 14:20:00,60.06,60.14,60.02,60.1,18799.0,58.1105,58.1879,58.0718,58.1492,18799.0
2021-09-28 14:30:00,60.07,60.09,59.98,60.08,15523.0,58.1201,58.1395,58.0331,58.1298,15523.0
2021-09-28 14:40:00,60.07,60.32,60.07,60.28,20552.0,58.1201,58.362,58.1201,58.3233,20552.0
2021-09-28 14:50:00,60.3,60.3,60.18,60.19,15730.0,58.3427,58.3427,58.2266,58.2362,15730.0
2021-09-28 15:00:00,60.19,60.3,60.13,60.25,27323.0,58.2362,58.3427,58.1782,58.2943,27323.0
2021-09-28 15:10:00,60.26,60.29,60.2,60.2,21013.0,58.304,58.333,58.2459,58.2459,21013.0
2021-09-28 15:20:00,60.21,60.25,59.85,59.87,19856.0,58.2556,58.2943,57.9073,57.9266,19856.0
2021-09-28 15:30:00,59.83,60.05,59.71,59.96,67043.0,57.8879,58.1008,57.7718,58.0137,67043.0
2021-09-28 15:40:00,59.96,60.08,59.89,59.92,60151.0,58.0137,58.1298,57.946,57.975,60151.0
2021-09-28 15:50:00,59.88,60.12,59.82,60.0,298556.0,57.9363,58.1685,57.8783,58.0524,298556.0
2021-09-29 09:30:00,60.35,60.5,59.98,60.15,49453.0,58.3911,58.5362,58.0331,58.1975,49453.0
2021-09-29 09:40:00,60.23,60.26,59.89,60.18,19569.0,58.2749,58.304,57.946,58.2266,19569.0
2021-09-29 09:50:00,60.16,60.46,60.1,60.17,18189.0,58.2072,58.4975,58.1492,58.2169,18189.0
2021-09-29 10:00:00,60.19,60.28,60.02,60.19,16749.0,58.2362,58.3233,58.0718,58.2362,16749.0
2021-09-29 10:10:00,60.2,60.29,60.05,60.28,20190.0,58.2459,58.333,58.1008,58.3233,20190.0
2021-09-29 10:20:00,60.33,60.51,60.33,60.39,17797.0,58.3717,58.5459,58.3717,58.4298,17797.0
2021-09-29 10:30:00,60.34,60.39,60.25,60.3,17927.0,58.3814,58.4298,58.2943,58.3427,17927.0
2021-09-29 10:40:00,60.28,60.6,60.28,60.55,24008.0,58.3233,58.6329,58.3233,58.5846,24008.0
2021-09-29 10:50:00,60.53,60.53,60.37,60.37,14555.0,58.5652,58.5652,58.4104,58.4104,14555.0
2021-09-29 11:00:00,60.34,60.39,60.19,60.22,16187.0,58.3814,58.4298,58.2362,58.2653,16187.0
2021-09-29 11:10:00,60.22,60.22,59.9,59.91,18010.0,58.2653,58.2653,57.9557,57.9653,18010.0
2021-09-29 11:20:00,59.9,59.99,59.84,59.94,96351.0,57.9557,58.0427,57.8976,57.9944,96351.0
2021-09-29 11:30:00,59.94,60.07,59.93,59.98,22021.0,57.9944,58.1201,57.9847,58.0331,22021.0
2021-09-29 11:40:00,59.98,60.05,59.85,60.03,23208.0,58.0331,58.1008,57.9073,58.0814,23208.0
2021-09-29 11:50:00,59.99,60.11,59.94,60.11,12336.0,58.0427,58.1588,57.9944,58.1588,12336.0
2021-09-29 12:00:00,60.13,60.2,60.12,60.18,29999.0,58.1782,58.2459,58.1685,58.2266,29999.0
2021-09-29 12:10:00,60.18,60.53,60.12,60.53,116902.0,58.2266,58.5652,58.1685,58.5652,116902.0
2021-09-29 12:20:00,60.51,60.7,60.43,60.62,62203.0,58.5459,58.7297,58.4685,58.6523,62203.0
2021-09-29 12:30:00,60.63,60.65,60.57,60.59,39572.0,58.662,58.6813,58.6039,58.6233,39572.0
2021-09-29 12:40:00,60.58,60.63,60.45,60.46,36053.0,58.6136,58.662,58.4878,58.4975,36053.0
2021-09-29 12:50:00,60.48,60.56,60.47,60.5,15784.0,58.5168,58.5942,58.5072,58.5362,15784.0
2021-09-29 13:00:00,60.53,60.53,60.37,60.46,17489.0,58.5652,58.5652,58.4104,58.4975,17489.0
2021-09-29 13:10:00,60.48,60.67,60.47,60.67,14193.0,58.5168,58.7007,58.5072,58.7007,14193.0
2021-09-29 13:20:00,60.68,60.71,60.64,60.68,15981.0,58.7103,58.7394,58.6716,58.7103,15981.0
2021-09-29 13:30:00,60.65,60.7,60.62,60.65,19735.0,58.6813,58.7297,58.6523,58.6813,19735.0
2021-09-29 13:40:00,60.63,60.74,60.62,60.69,19911.0,58.662,58.7684,58.6523,58.72,19911.0
2021-09-29 13:50:00,60.69,60.81,60.69,60.81,16231.0,58.72,58.8361,58.72,58.8361,16231.0
2021-09-29 14:00:00,60.83,60.93,60.78,60.89,30549.0,58.8555,58.9522,58.8071,58.9135,30549.0
2021-09-29 14:10:00,60.9,61.06,60.9,61.02,40011.0,58.9232,59.078,58.9232,59.0393,40011.0
2021-09-29 14:20:00,61.03,61.04,60.94,60.98,25713.0,59.049,59.0587,58.9619,59.0006,25713.0
2021-09-29 14:30:00,60.98,61.07,60.98,61.0,22495.0,59.0006,59.0877,59.0006,59.02,22495.0
2021-09-29 14:40:00,61.0,61.13,60.98,61.05,24940.0,59.02,59.1457,59.0006,59.0683,24940.0
2021-09-29 14:50:00,61.08,61.18,61.08,61.17,24810.0,59.0974,59.1941,59.0974,59.1844,24810.0
2021-09-29 15:00:00,61.17,61.2,61.04,61.07,33985.0,59.1844,59.2135,59.0587,59.0877,33985.0
2021-09-29 15:10:00,61.05,61.17,61.05,61.14,21269.0,59.0683,59.1844,59.0683,59.1554,21269.0
2021-09-29 15:20:00,61.14,61.18,61.09,61.16,22992.0,59.1554,59.1941,59.107,59.1748,22992.0
2021-09-29 15:30:00,61.15,61.21,61.12,61.16,43245.0,59.1651,59.2231,59.1361,59.1748,43245.0
2021-09-29 15:40:00,61.15,61.16,60.93,60.97,53208.0,59.1651,59.1748,58.9522,58.9909,53208.0
2021-09-29 15:50:00,60.97,60.97,60.79,60.83,143175.0,58.9909,58.9909,58.8168,58.8555,143175.0
2021-09-30 09:30:00,61.03,61.32,60.93,61.0,50249.0,59.049,59.3296,58.9522,59.02,50249.0
2021-09-30 09:40:00,61.06,61.54,61.04,61.53,37124.0,59.078,59.5424,59.0587,59.5328,37124.0
2021-09-30 09:50:00,61.54,61.59,61.29,61.46,22540.0,59.5424,59.5908,59.3005,59.465,22540.0
2021-09-30 10:00:00,61.46,61.46,61.14,61.28,49748.0,59.465,59.465,59.1554,59.2909,49748.0
2021-09-30 10:10:00,61.28,61.46,61.14,61.28,34103.0,59.2909,59.465,59.1554,59.2909,34103.0
2021-09-30 10:20:00,61.32,61.35,61.14,61.26,40766.0,59.3296,59.3586,59.1554,59.2715,40766.0
2021-09-30 10:30:00,61.24,61.4,61.22,61.39,57400.0,59.2522,59.407,59.2328,59.3973,57400.0
2021-09-30 10:40:00,61.41,61.46,61.27,61.42,40268.0,59.4166,59.465,59.2812,59.4263,40268.0
2021-09-30 10:50:00,61.41,61.46,61.23,61.35,37999.0,59.4166,59.465,59.2425,59.3586,37999.0
2021-09-30 11:00:00,61.34,61.36,61.22,61.36,39058.0,59.3489,59.3683,59.2328,59.3683,39058.0
2021-09-30 11:10:00,61.37,61.52,61.37,61.47,18601.0,59.3779,59.5231,59.3779,59.4747,18601.0
2021-09-30 11:20:00,61.47,61.69,61.39,61.69,66305.0,59.4747,59.6876,59.3973,59.6876,66305.0
2021-09-30 11:30:00,61.65,61.73,61.31,61.42,91936.0,59.6489,59.7263,59.3199,59.4263,91936.0
2021-09-30 11:40:00,61.41,61.42,61.2,61.25,53831.0,59.4166,59.4263,59.2135,59.2618,53831.0
2021-09-30 11:50:00,61.22,61.34,61.14,61.27,64983.0,59.2328,59.3489,59.1554,59.2812,64983.0
2021-09-30 12:00:00,61.31,61.32,61.16,61.18,46201.0,59.3199,59.3296,59.1748,59.1941,46201.0
2021-09-30 12:10:00,61.19,61.2,60.91,60.97,47018.0,59.2038,59.2135,58.9329,58.9909,47018.0
2021-09-30 12:20:00,61.0,61.15,61.0,61.08,50589.0,59.02,59.1651,59.02,59.0974,50589.0
2021-09-30 12:30:00,61.07,61.09,60.85,60.85,26640.0,59.0877,59.107,58.8748,58.8748,26640.0
2021-09-30 12:40:00,60.84,60.84,60.61,60.76,27509.0,58.8651,58.8651,58.6426,58.7877,27509.0
2021-09-30 12:50:00,60.75,60.81,60.65,60.68,17993.0,58.7781,58.8361,58.6813,58.7103,17993.0
2021-09-30 13:00:00,60.64,60.79,60.6,60.79,16185.0,58.6716,58.8168,58.6329,58.8168,16185.0
2021-09-30 13:10:00,60.79,60.88,60.73,60.79,11541.0,58.8168,58.9039,58.7587,58.8168,11541.0
2021-09-30 13:20:00,60.77,60.84,60.72,60.72,25113.0,58.7974,58.8651,58.749,58.749,25113.0
2021-09-30 13:30:00,60.72,60.8,60.6,60.78,19285.0,58.749,58.8264,58.6329,58.8071,19285.0
2021-09-30 13:40:00,60.76,60.83,60.74,60.82,16194.0,58.7877,58.8555,58.7684,58.8458,16194.0
2021-09-30 13:50:00,60.83,61.04,60.82,61.02,25681.0,58.8555,59.0587,58.8458,59.0393,25681.0
2021-09-30 14:00:00,61.02,61.2,61.02,61.19,40404.0,59.0393,59.2135,59.0393,59.2038,40404.0
2021-09-30 14:10:00,61.19,61.26,61.06,61.06,56509.0,59.2038,59.2715,59.078,59.078,56509.0
2021-09-30 14:20:00,61.04,61.08,60.91,61.07,16398.0,59.0587,59.0974,58.9329,59.0877,16398.0
2021-09-30 14:30:00,61.07,61.23,61.07,61.14,58889.0,59.0877,59.2425,59.0877,59.1554,58889.0
2021-09-30 14:40:00,61.15,61.36,61.15,61.32,33199.0,59.1651,59.3683,59.1651,59.3296,33199.0
2021-09-30 14:50:00,61.33,61.41,61.24,61.24,29204.0,59.3392,59.4166,59.2522,59.2522,29204.0
2021-09-30 15:00:00,61.22,61.27,61.08,61.23,36854.0,59.2328,59.2812,59.0974,59.2425,36854.0
2021-09-30 15:10:00,61.24,61.38,61.23,61.32,39869.0,59.2522,59.3876,59.2425,59.3296,39869.0
2021-09-30 15:20:00,61.3,61.31,61.16,61.25,247887.0,59.3102,59.3199,59.1748,59.2618,247887.0
2021-09-30 15:30:00,61.25,61.42,61.19,61.2,51478.0,59.2618,59.4263,59.2038,59.2135,51478.0
2021-09-30 15:40:00,61.2,61.32,61.12,61.14,75284.0,59.2135,59.3296,59.1361,59.1554,75284.0
2021-09-30 15:50:00,61.14,61.14,60.85,60.88,261627.0,59.1554,59.1554,58.8748,58.9039,261627.0
2021-10-01 09:30:00,61.35,61.5,61.02,61.35,78970.0,59.3586,59.5037,59.0393,59.3586,78970.0
2021-10-01 09:40:00,61.38,61.55,61.18,61.51,31759.0,59.3876,59.5521,59.1941,59.5134,31759.0
2021-10-01 09:50:00,61.5,61.61,61.21,61.46,32558.0,59.5037,59.6102,59.2231,59.465,32558.0
2021-10-01 10:00:00,61.49,61.64,61.05,61.13,66356.0,59.494,59.6392,59.0683,59.1457,66356.0
2021-10-01 10:10:00,61.16,61.25,60.79,60.83,57702.0,59.1748,59.2618,58.8168,58.8555,57702.0
2021-10-01 10:20:00,60.84,61.0,60.78,60.82,79489.0,58.8651,59.02,58.8071,58.8458,79489.0
2021-10-01 10:30:00,60.82,60.89,60.69,60.72,29432.0,58.8458,58.9135,58.72,58.749,29432.0
2021-10-01 10:40:00,60.75,61.0,60.63,60.91,37626.0,58.7781,59.02,58.662,58.9329,37626.0
2021-10-01 10:50:00,60.94,61.11,60.93,61.04,31699.0,58.9619,59.1264,58.9522,59.0587,31699.0
2021-10-01 11:00:00,61.03,61.1,60.86,60.87,26790.0,59.049,59.1167,58.8845,58.8942,26790.0
2021-10-01 11:10:00,60.88,61.12,60.8,60.98,27351.0,58.9039,59.1361,58.8264,59.0006,27351.0
2021-10-01 11:20:00,60.99,61.08,60.93,60.98,31869.0,59.0103,59.0974,58.9522,59.0006,31869.0
2021-10-01 11:30:00,60.99,61.19,60.99,61.19,28249.0,59.0103,59.2038,59.0103,59.2038,28249.0
2021-10-01 11:40:00,61.22,61.41,61.22,61.36,15823.0,59.2328,59.4166,59.2328,59.3683,15823.0
2021-10-01 11:50:00,61.34,61.4,61.23,61.24,29885.0,59.3489,59.407,59.2425,59.2522,29885.0
2021-10-01 12:00:00,61.25,61.38,61.18,61.34,27301.0,59.2618,59.3876,59.1941,59.3489,27301.0
2021-10-01 12:10:00,61.33,61.33,61.16,61.21,13526.0,59.3392,59.3392,59.1748,59.2231,13526.0
2021-10-01 12:20:00,61.23,61.31,61.16,61.19,21108.0,59.2425,59.3199,59.1748,59.2038,21108.0
2021-10-01 12:30:00,61.19,61.28,61.17,61.2,18053.0,59.2038,59.2909,59.1844,59.2135,18053.0
2021-10-01 12:40:00,61.19,61.21,61.05,61.09,20721.0,59.2038,59.2231,59.0683,59.107,20721.0
2021-10-01 12:50:00,61.09,61.14,61.01,61.1,25581.0,59.107,59.1554,59.0296,59.1167,25581.0
2021-10-01 13:00:00,61.09,61.19,61.05,61.19,41669.0,59.107,59.2038,59.0683,59.2038,41669.0
2021-10-01 13:10:00,61.21,61.27,61.13,61.2,9244.0,59.2231,59.2812,59.1457,59.2135,9244.0
2021-10-01 13:20:00,61.19,61.23,61.19,61.2,14095.0,59.2038,59.2425,59.2038,59.2135,14095.0
2021-10-01 13:30:00,61.2,61.36,61.19,61.32,14031.0,59.2135,59.3683,59.2038,59.3296,14031.0
2021-10-01 13:40:00,61.32,61.5,61.32,61.5,16517.0,59.3296,59.5037,59.3296,59.5037,16517.0
2021-10-01 13:50:00,61.51,61.51,61.37,61.37,14541.0,59.5134,59.5134,59.3779,59.3779,14541.0
2021-10-01 14:00:00,61.4,61.5,61.4,61.47,18801.0,59.407,59.5037,59.407,59.4747,18801.0
2021-10-01 14:10:00,61.48,61.58,61.47,61.58,13157.0,59.4844,59.5811,59.4747,59.5811,13157.0
2021-10-01 14:20:00,61.58,61.74,61.57,61.73,31750.0,59.5811,59.7359,59.5715,59.7263,31750.0
2021-10-01 14:30:00,61.72,61.81,61.72,61.81,16631.0,59.7166,59.8037,59.7166,59.8037,16631.0
2021-10-01 14:40:00,61.81,61.89,61.8,61.89,27805.0,59.8037,59.8811,59.794,59.8811,27805.0
2021-10-01 14:50:00,61.89,61.97,61.85,61.92,27195.0,59.8811,59.9585,59.8424,59.9101,27195.0
2021-10-01 15:00:00,61.92,62.02,61.92,61.99,15316.0,59.9101,60.0068,59.9101,59.9778,15316.0
2021-10-01 15:10:00,61.99,62.07,61.89,61.89,26874.0,59.9778,60.0552,59.8811,59.8811,26874.0
2021-10-01 15:20:00,61.92,62.01,61.78,61.82,49100.0,59.9101,59.9972,59.7746,59.8133,49100.0
2021-10-01 15:30:00,61.82,61.9,61.74,61.86,64336.0,59.8133,59.8907,59.7359,59.852,64336.0
2021-10-01 15:40:00,61.86,61.87,61.66,61.73,64306.0,59.852,59.8617,59.6585,59.7263,64306.0
2021-10-01 15:50:00,61.73,61.86,61.57,61.67,181252.0,59.7263,59.852,59.5715,59.6682,181252.0
2021-10-04 09:30:00,61.6,61.9,61.36,61.57,86491.0,59.6005,59.8907,59.3683,59.5715,86491.0
2021-10-04 09:40:00,61.49,61.49,61.13,61.27,14381.0,59.494,59.494,59.1457,59.2812,14381.0
2021-10-04 09:50:00,61.28,61.69,61.21,61.61,30004.0,59.2909,59.6876,59.2231,59.6102,30004.0
2021-10-04 10:00:00,61.56,61.63,60.96,61.11,23482.0,59.5618,59.6295,58.9813,59.1264,23482.0
2021-10-04 10:10:00,61.08,61.22,60.91,60.91,11403.0,59.0974,59.2328,58.9329,58.9329,11403.0
2021-10-04 10:20:00,60.91,61.03,60.6,60.72,12502.0,58.9329,59.049,58.6329,58.749,12502.0
2021-10-04 10:30:00,60.72,60.84,60.43,60.48,38462.0,58.749,58.8651,58.4685,58.5168,38462.0
2021-10-04 10:40:00,60.47,60.61,60.35,60.4,16537.0,58.5072,58.6426,58.3911,58.4394,16537.0
2021-10-04 10:50:00,60.36,60.43,60.21,60.3,62298.0,58.4007,58.4685,58.2556,58.3427,62298.0
2021-10-04 11:00:00,60.28,60.37,60.21,60.34,41122.0,58.3233,58.4104,58.2556,58.3814,41122.0
2021-10-04 11:10:00,60.31,60.59,60.3,60.5,30324.0,58.3524,58.6233,58.3427,58.5362,30324.0
2021-10-04 11:20:00,60.48,60.54,60.21,60.31,38696.0,58.5168,58.5749,58.2556,58.3524,38696.0
2021-10-04 11:30:00,60.32,60.35,60.08,60.08,33479.0,58.362,58.3911,58.1298,58.1298,33479.0
2021-10-04 11:40:00,60.07,60.28,60.06,60.15,37695.0,58.1201,58.3233,58.1105,58.1975,37695.0
2021-10-04 11:50:00,60.15,60.28,60.07,60.2,36323.0,58.1975,58.3233,58.1201,58.2459,36323.0
2021-10-04 12:00:00,60.17,60.21,60.04,60.08,38333.0,58.2169,58.2556,58.0911,58.1298,38333.0
2021-10-04 12:10:00,60.1,60.14,60.01,60.06,25138.0,58.1492,58.1879,58.0621,58.1105,25138.0
2021-10-04 12:20:00,60.04,60.05,59.96,60.05,17707.0,58.0911,58.1008,58.0137,58.1008,17707.0
2021-10-04 12:30:00,60.03,60.13,59.93,59.95,20385.0,58.0814,58.1782,57.9847,58.004,20385.0
2021-10-04 12:40:00,59.95,59.95,59.7,59.78,22229.0,58.004,58.004,57.7622,57.8396,22229.0
2021-10-04 12:50:00,59.79,59.86,59.74,59.82,21768.0,57.8492,57.917,57.8009,57.8783,21768.0
2021-10-04 13:00:00,59.78,59.88,59.66,59.88,23037.0,57.8396,57.9363,57.7235,57.9363,23037.0
2021-10-04 13:10:00,59.86,59.97,59.84,59.89,9923.0,57.917,58.0234,57.8976,57.946,9923.0
2021-10-04 13:20:00,59.88,60.06,59.82,60.04,44237.0,57.9363,58.1105,57.8783,58.0911,44237.0
2021-10-04 13:30:00,60.06,60.15,60.0,60.05,15526.0,58.1105,58.1975,58.0524,58.1008,15526.0
2021-10-04 13:40:00,60.08,60.15,59.97,60.15,23146.0,58.1298,58.1975,58.0234,58.1975,23146.0
2021-10-04 13:50:00,60.15,60.18,60.1,60.15,21706.0,58.1975,58.2266,58.1492,58.1975,21706.0
2021-10-04 14:00:00,60.16,60.34,60.14,60.28,32524.0,58.2072,58.3814,58.1879,58.3233,32524.0
2021-10-04 14:10:00,60.28,60.35,60.2,60.35,37353.0,58.3233,58.3911,58.2459,58.3911,37353.0
2021-10-04 14:20:00,60.36,60.48,60.22,60.25,27124.0,58.4007,58.5168,58.2653,58.2943,27124.0
2021-10-04 14:30:00,60.24,60.33,60.17,60.29,17811.0,58.2846,58.3717,58.2169,58.333,17811.0
2021-10-04 14:40:00,60.27,60.27,60.17,60.24,15523.0,58.3137,58.3137,58.2169,58.2846,15523.0
2021-10-04 14:50:00,60.25,60.26,60.13,60.16,20860.0,58.2943,58.304,58.1782,58.2072,20860.0
2021-10-04 15:00:00,60.16,60.32,60.14,60.25,22089.0,58.2072,58.362,58.1879,58.2943,22089.0
2021-10-04 15:10:00,60.24,60.25,60.0,60.01,37991.0,58.2846,58.2943,58.0524,58.0621,37991.0
2021-10-04 15:20:00,60.01,60.02,59.81,59.97,56998.0,58.0621,58.0718,57.8686,58.0234,56998.0
2021-10-04 15:30:00,59.99,60.13,59.92,60.02,33478.0,58.0427,58.1782,57.975,58.0718,33478.0
2021-10-04 15:40:00,60.01,60.32,60.0,60.25,47456.0,58.0621,58.362,58.0524,58.2943,47456.0
2021-10-04 15:50:00,60.24,60.33,60.1,60.24,137785.0,58.2846,58.3717,58.1492,58.2846,137785.0
2021-10-05 09:30:00,60.79,60.8,60.28,60.35,42636.0,58.8168,58.8264,58.3233,58.3911,42636.0
2021-10-05 09:40:00,60.39,60.63,60.37,60.6,26267.0,58.4298,58.662,58.4104,58.6329,26267.0
2021-10-05 09:50:00,60.59,60.61,60.36,60.47,33488.0,58.6233,58.6426,58.4007,58.5072,33488.0
2021-10-05 10:00:00,60.5,60.94,60.49,60.9,38183.0,58.5362,58.9619,58.5265,58.9232,38183.0
2021-10-05 10:10:00,60.92,61.16,60.92,61.07,14785.0,58.9426,59.1748,58.9426,59.0877,14785.0
2021-10-05 10:20:00,61.09,61.37,61.07,61.34,34393.0,59.107,59.3779,59.0877,59.3489,34393.0
2021-10-05 10:30:00,61.35,61.48,61.24,61.25,24860.0,59.3586,59.4844,59.2522,59.2618,24860.0
2021-10-05 10:40:00,61.26,61.6,61.25,61.59,23382.0,59.2715,59.6005,59.2618,59.5908,23382.0
2021-10-05 10:50:00,61.59,61.69,61.54,61.69,24420.0,59.5908,59.6876,59.5424,59.6876,24420.0
2021-10-05 11:00:00,61.71,61.9,61.63,61.87,34073.0,59.7069,59.8907,59.6295,59.8617,34073.0
2021-10-05 11:10:00,61.88,61.88,61.68,61.74,33456.0,59.8714,59.8714,59.6779,59.7359,33456.0
2021-10-05 11:20:00,61.76,61.76,61.58,61.7,26986.0,59.7553,59.7553,59.5811,59.6972,26986.0
2021-10-05 11:30:00,61.68,61.68,61.53,61.58,17778.0,59.6779,59.6779,59.5328,59.5811,17778.0
2021-10-05 11:40:00,61.59,61.62,61.5,61.54,23412.0,59.5908,59.6198,59.5037,59.5424,23412.0
2021-10-05 11:50:00,61.55,61.64,61.51,61.59,15347.0,59.5521,59.6392,59.5134,59.5908,15347.0
2021-10-05 12:00:00,61.61,61.85,61.58,61.85,29369.0,59.6102,59.8424,59.5811,59.8424,29369.0
2021-10-05 12:10:00,61.84,61.87,61.71,61.71,17512.0,59.8327,59.8617,59.7069,59.7069,17512.0
2021-10-05 12:20:00,61.7,61.83,61.65,61.81,37182.0,59.6972,59.823,59.6489,59.8037,37182.0
2021-10-05 12:30:00,61.81,61.84,61.71,61.71,17715.0,59.8037,59.8327,59.7069,59.7069,17715.0
2021-10-05 12:40:00,61.71,61.83,61.71,61.83,14025.0,59.7069,59.823,59.7069,59.823,14025.0
2021-10-05 12:50:00,61.81,61.84,61.77,61.82,15181.0,59.8037,59.8327,59.765,59.8133,15181.0
2021-10-05 13:00:00,61.84,61.86,61.76,61.82,8905.0,59.8327,59.852,59.7553,59.8133,8905.0
2021-10-05 13:10:00,61.81,61.94,61.81,61.94,20559.0,59.8037,59.9294,59.8037,59.9294,20559.0
2021-10-05 13:20:00,61.95,61.95,61.9,61.94,11773.0,59.9391,59.9391,59.8907,59.9294,11773.0
2021-10-05 13:30:00,61.96,61.97,61.88,61.93,20315.0,59.9488,59.9585,59.8714,59.9198,20315.0
2021-10-05 13:40:00,61.94,62.12,61.94,62.08,54730.0,59.9294,60.1036,59.9294,60.0649,54730.0
2021-10-05 13:50:00,62.05,62.08,62.0,62.01,9605.0,60.0359,60.0649,59.9875,59.9972,9605.0
2021-10-05 14:00:00,62.01,62.14,62.01,62.08,21972.0,59.9972,60.123,59.9972,60.0649,21972.0
2021-10-05 14:10:00,62.09,62.13,62.01,62.1,15199.0,60.0746,60.1133,59.9972,60.0842,15199.0
2021-10-05 14:20:00,62.1,62.21,62.06,62.21,15989.0,60.0842,60.1907,60.0455,60.1907,15989.0
2021-10-05 14:30:00,62.21,62.25,62.16,62.16,14817.0,60.1907,60.2294,60.1423,60.1423,14817.0
2021-10-05 14:40:00,62.18,62.19,62.05,62.08,19260.0,60.1617,60.1713,60.0359,60.0649,19260.0
2021-10-05 14:50:00,62.08,62.2,62.08,62.13,21975.0,60.0649,60.181,60.0649,60.1133,21975.0
2021-10-05 15:00:00,62.14,62.19,62.1,62.19,13558.0,60.123,60.1713,60.0842,60.1713,13558.0
2021-10-05 15:10:00,62.19,62.2,62.13,62.16,14320.0,60.1713,60.181,60.1133,60.1423,14320.0
2021-10-05 15:20:00,62.16,62.17,62.05,62.11,28888.0,60.1423,60.152,60.0359,60.0939,28888.0
2021-10-05 15:30:00,62.09,62.09,61.97,61.97,69632.0,60.0746,60.0746,59.9585,59.9585,69632.0
2021-10-05 15:40:00,61.97,62.0,61.84,61.87,42636.0,59.9585,59.9875,59.8327,59.8617,42636.0
2021-10-05 15:50:00,61.88,61.9,61.79,61.84,174563.0,59.8714,59.8907,59.7843,59.8327,174563.0
2021-10-06 09:30:00,61.26,61.51,60.88,61.43,52668.0,59.2715,59.5134,58.9039,59.436,52668.0
2021-10-06 09:40:00,61.4,61.51,60.97,61.05,19439.0,59.407,59.5134,58.9909,59.0683,19439.0
2021-10-06 09:50:00,61.03,61.06,60.67,60.68,18183.0,59.049,59.078,58.7007,58.7103,18183.0
2021-10-06 10:00:00,60.64,60.64,60.31,60.49,29233.0,58.6716,58.6716,58.3524,58.5265,29233.0
2021-10-06 10:10:00,60.48,60.61,60.34,60.38,75857.0,58.5168,58.6426,58.3814,58.4201,75857.0
2021-10-06 10:20:00,60.37,60.86,60.35,60.58,59661.0,58.4104,58.8845,58.3911,58.6136,59661.0
2021-10-06 10:30:00,60.6,60.84,60.58,60.7,30541.0,58.6329,58.8651,58.6136,58.7297,30541.0
2021-10-06 10:40:00,60.69,60.72,60.49,60.69,21404.0,58.72,58.749,58.5265,58.72,21404.0
2021-10-06 10:50:00,60.73,60.93,60.69,60.9,12277.0,58.7587,58.9522,58.72,58.9232,12277.0
2021-10-06 11:00:00,60.88,61.05,60.83,60.99,39452.0,58.9039,59.0683,58.8555,59.0103,39452.0
2021-10-06 11:10:00,61.0,61.01,60.89,60.99,19748.0,59.02,59.0296,58.9135,59.0103,19748.0
2021-10-06 11:20:00,60.96,61.0,60.81,60.92,39119.0,58.9813,59.02,58.8361,58.9426,39119.0
2021-10-06 11:30:00,60.9,61.01,60.8,60.97,60140.0,58.9232,59.0296,58.8264,58.9909,60140.0
2021-10-06 11:40:00,60.98,61.15,60.98,61.11,49762.0,59.0006,59.1651,59.0006,59.1264,49762.0
2021-10-06 11:50:00,61.15,61.6,61.15,61.6,34836.0,59.1651,59.6005,59.1651,59.6005,34836.0
2021-10-06 12:00:00,61.59,61.82,61.58,61.74,194339.0,59.5908,59.8133,59.5811,59.7359,194339.0
2021-10-06 12:10:00,61.74,61.97,61.71,61.92,46235.0,59.7359,59.9585,59.7069,59.9101,46235.0
2021-10-06 12:20:00,61.9,61.91,61.63,61.63,30338.0,59.8907,59.9004,59.6295,59.6295,30338.0
2021-10-06 12:30:00,61.6,61.6,61.36,61.49,41322.0,59.6005,59.6005,59.3683,59.494,41322.0
2021-10-06 12:40:00,61.54,61.6,61.48,61.53,13565.0,59.5424,59.6005,59.4844,59.5328,13565.0
2021-10-06 12:50:00,61.53,61.64,61.5,61.51,13232.0,59.5328,59.6392,59.5037,59.5134,13232.0
2021-10-06 13:00:00,61.51,61.62,61.47,61.56,35034.0,59.5134,59.6198,59.4747,59.5618,35034.0
2021-10-06 13:10:00,61.55,61.78,61.52,61.78,18116.0,59.5521,59.7746,59.5231,59.7746,18116.0
2021-10-06 13:20:00,61.79,61.92,61.75,61.9,16630.0,59.7843,59.9101,59.7456,59.8907,16630.0
2021-10-06 13:30:00,61.92,62.16,61.91,62.16,22874.0,59.9101,60.1423,59.9004,60.1423,22874.0
2021-10-06 13:40:00,62.18,62.25,62.13,62.19,134253.0,60.1617,60.2294,60.1133,60.1713,134253.0
2021-10-06 13:50:00,62.17,62.21,62.06,62.21,19715.0,60.152,60.1907,60.0455,60.1907,19715.0
2021-10-06 14:00:00,62.25,62.28,62.09,62.19,46959.0,60.2294,60.2584,60.0746,60.1713,46959.0
2021-10-06 14:10:00,62.18,62.38,62.16,62.23,125922.0,60.1617,60.3552,60.1423,60.21,125922.0
2021-10-06 14:20:00,62.22,62.28,62.13,62.15,15327.0,60.2004,60.2584,60.1133,60.1326,15327.0
2021-10-06 14:30:00,62.15,62.15,62.08,62.14,19267.0,60.1326,60.1326,60.0649,60.123,19267.0
2021-10-06 14:40:00,62.15,62.19,62.07,62.07,29440.0,60.1326,60.1713,60.0552,60.0552,29440.0
2021-10-06 14:50:00,62.09,62.16,61.98,62.01,35260.0,60.0746,60.1423,59.9681,59.9972,35260.0
2021-10-06 15:00:00,62.01,62.02,61.92,61.99,13134.0,59.9972,60.0068,59.9101,59.9778,13134.0
2021-10-06 15:10:00,62.0,62.09,61.98,62.04,27074.0,59.9875,60.0746,59.9681,60.0262,27074.0
2021-10-06 15:20:00,62.02,62.05,61.93,61.95,48131.0,60.0068,60.0359,59.9198,59.9391,48131.0
2021-10-06 15:30:00,61.95,62.0,61.72,61.8,101548.0,59.9391,59.9875,59.7166,59.794,101548.0
2021-10-06 15:40:00,61.79,61.86,61.71,61.82,103072.0,59.7843,59.852,59.7069,59.8133,103072.0
2021-10-06 15:50:00,61.82,61.93,61.81,61.85,225699.0,59.8133,59.9198,59.8037,59.8424,225699.0
2021-10-07 09:30:00,62.82,63.22,62.69,62.83,59926.0,60.7809,61.1679,60.6551,60.7906,59926.0
2021-10-07 09:40:00,62.84,63.14,62.81,63.1,34679.0,60.8002,61.0905,60.7712,61.0518,34679.0
2021-10-07 09:50:00,63.1,63.28,63.03,63.2,51258.0,61.0518,61.2259,60.9841,61.1485,51258.0
2021-10-07 10:00:00,63.22,63.26,63.12,63.19,23319.0,61.1679,61.2066,61.0711,61.1389,23319.0
2021-10-07 10:10:00,63.17,63.41,63.16,63.38,45554.0,61.1195,61.3517,61.1098,61.3227,45554.0
2021-10-07 10:20:00,63.39,63.6,63.39,63.57,38480.0,61.3324,61.5356,61.3324,61.5065,38480.0
2021-10-07 10:30:00,63.59,63.7,63.5,63.5,27187.0,61.5259,61.6323,61.4388,61.4388,27187.0
2021-10-07 10:40:00,63.47,63.85,63.47,63.85,33185.0,61.4098,61.7774,61.4098,61.7774,33185.0
2021-10-07 10:50:00,63.86,64.04,63.86,63.91,39622.0,61.7871,61.9613,61.7871,61.8355,39622.0
2021-10-07 11:00:00,63.94,63.98,63.89,63.94,25456.0,61.8645,61.9032,61.8161,61.8645,25456.0
2021-10-07 11:10:00,63.94,63.98,63.86,63.91,54829.0,61.8645,61.9032,61.7871,61.8355,54829.0
2021-10-07 11:20:00,63.93,64.25,63.86,64.19,62611.0,61.8548,62.1645,61.7871,62.1064,62611.0
2021-10-07 11:30:00,64.19,64.23,64.08,64.23,28894.0,62.1064,62.1451,62.0,62.1451,28894.0
2021-10-07 11:40:00,64.24,64.39,64.21,64.37,39419.0,62.1548,62.2999,62.1258,62.2806,39419.0
2021-10-07 11:50:00,64.35,64.4,64.28,64.34,28265.0,62.2612,62.3096,62.1935,62.2515,28265.0
2021-10-07 12:00:00,64.36,64.37,64.2,64.24,11450.0,62.2709,62.2806,62.1161,62.1548,11450.0
2021-10-07 12:10:00,64.25,64.26,64.11,64.17,30778.0,62.1645,62.1741,62.029,62.0871,30778.0
2021-10-07 12:20:00,64.19,64.27,64.15,64.26,35925.0,62.1064,62.1838,62.0677,62.1741,35925.0
2021-10-07 12:30:00,64.25,64.25,64.19,64.25,24328.0,62.1645,62.1645,62.1064,62.1645,24328.0
2021-10-07 12:40:00,64.24,64.32,64.18,64.18,66927.0,62.1548,62.2322,62.0967,62.0967,66927.0
2021-10-07 12:50:00,64.18,64.27,64.18,64.23,25133.0,62.0967,62.1838,62.0967,62.1451,25133.0
2021-10-07 13:00:00,64.23,64.23,64.12,64.12,14828.0,62.1451,62.1451,62.0387,62.0387,14828.0
2021-10-07 13:10:00,64.15,64.29,64.13,64.21,34219.0,62.0677,62.2032,62.0484,62.1258,34219.0
2021-10-07 13:20:00,64.21,64.31,64.15,64.27,27731.0,62.1258,62.2225,62.0677,62.1838,27731.0
2021-10-07 13:30:00,64.26,64.27,64.16,64.24,16035.0,62.1741,62.1838,62.0774,62.1548,16035.0
2021-10-07 13:40:00,64.21,64.23,64.16,64.19,13785.0,62.1258,62.1451,62.0774,62.1064,13785.0
2021-10-07 13:50:00,64.19,64.2,64.15,64.18,20177.0,62.1064,62.1161,62.0677,62.0967,20177.0
2021-10-07 14:00:00,64.19,64.19,64.07,64.09,17775.0,62.1064,62.1064,61.9903,62.0097,17775.0
2021-10-07 14:10:00,64.08,64.09,63.99,64.02,45605.0,62.0,62.0097,61.9129,61.9419,45605.0
2021-10-07 14:20:00,64.01,64.02,63.86,63.86,10414.0,61.9323,61.9419,61.7871,61.7871,10414.0
2021-10-07 14:30:00,63.87,63.87,63.68,63.68,15467.0,61.7968,61.7968,61.613,61.613,15467.0
2021-10-07 14:40:00,63.68,63.68,63.5,63.56,51028.0,61.613,61.613,61.4388,61.4969,51028.0
2021-10-07 14:50:00,63.55,63.58,63.44,63.44,16166.0,61.4872,61.5162,61.3808,61.3808,16166.0
2021-10-07 15:00:00,63.46,63.56,63.39,63.56,64016.0,61.4001,61.4969,61.3324,61.4969,64016.0
2021-10-07 15:10:00,63.56,63.63,63.5,63.62,24372.0,61.4969,61.5646,61.4388,61.5549,24372.0
2021-10-07 15:20:00,63.62,63.62,63.5,63.56,16057.0,61.5549,61.5549,61.4388,61.4969,16057.0
2021-10-07 15:30:00,63.56,63.6,63.35,63.36,27311.0,61.4969,61.5356,61.2937,61.3033,27311.0
2021-10-07 15:40:00,63.37,63.43,63.29,63.43,33339.0,61.313,61.3711,61.2356,61.3711,33339.0
2021-10-07 15:50:00,63.42,63.44,63.29,63.36,117226.0,61.3614,61.3808,61.2356,61.3033,117226.0
2021-10-08 09:30:00,63.37,64.22,63.3,64.12,84708.0,61.313,62.1354,61.2453,62.0387,84708.0
2021-10-08 09:40:00,64.1,64.55,64.1,64.37,65954.0,62.0193,62.4547,62.0193,62.2806,65954.0
2021-10-08 09:50:00,64.38,64.87,64.15,64.8,83998.0,62.2902,62.7643,62.0677,62.6966,83998.0
2021-10-08 10:00:00,64.8,65.18,64.78,65.14,70966.0,62.6966,63.0643,62.6773,63.0256,70966.0
2021-10-08 10:10:00,65.16,65.25,64.93,64.94,59131.0,63.0449,63.132,62.8224,62.8321,59131.0
2021-10-08 10:20:00,64.92,65.09,64.89,64.91,50476.0,62.8127,62.9772,62.7837,62.803,50476.0
2021-10-08 10:30:00,64.93,64.93,64.71,64.76,72493.0,62.8224,62.8224,62.6095,62.6579,72493.0
2021-10-08 10:40:00,64.77,64.93,64.51,64.92,50531.0,62.6676,62.8224,62.416,62.8127,50531.0
2021-10-08 10:50:00,64.92,65.02,64.87,64.9,40995.0,62.8127,62.9095,62.7643,62.7934,40995.0
2021-10-08 11:00:00,64.87,65.2,64.87,65.2,48827.0,62.7643,63.0836,62.7643,63.0836,48827.0
2021-10-08 11:10:00,65.21,65.31,65.17,65.29,57572.0,63.0933,63.1901,63.0546,63.1707,57572.0
2021-10-08 11:20:00,65.26,65.33,65.13,65.31,35438.0,63.1417,63.2094,63.0159,63.1901,35438.0
2021-10-08 11:30:00,65.29,65.48,65.25,65.45,53979.0,63.1707,63.3545,63.132,63.3255,53979.0
2021-10-08 11:40:00,65.44,65.47,65.36,65.45,45890.0,63.3158,63.3449,63.2384,63.3255,45890.0
2021-10-08 11:50:00,65.44,65.58,65.41,65.52,75548.0,63.3158,63.4513,63.2868,63.3932,75548.0
2021-10-08 12:00:00,65.53,65.55,65.25,65.26,33042.0,63.4029,63.4223,63.132,63.1417,33042.0
2021-10-08 12:10:00,65.24,65.29,65.01,65.01,17380.0,63.1223,63.1707,62.8998,62.8998,17380.0
2021-10-08 12:20:00,65.04,65.06,64.83,64.89,55081.0,62.9288,62.9482,62.7256,62.7837,55081.0
2021-10-08 12:30:00,64.89,65.02,64.84,65.02,33612.0,62.7837,62.9095,62.7353,62.9095,33612.0
2021-10-08 12:40:00,65.01,65.08,64.92,64.97,18190.0,62.8998,62.9675,62.8127,62.8611,18190.0
2021-10-08 12:50:00,64.96,64.96,64.86,64.86,22742.0,62.8514,62.8514,62.7547,62.7547,22742.0
2021-10-08 13:00:00,64.86,64.92,64.8,64.91,26873.0,62.7547,62.8127,62.6966,62.803,26873.0
2021-10-08 13:10:00,64.9,64.99,64.83,64.83,27846.0,62.7934,62.8804,62.7256,62.7256,27846.0
2021-10-08 13:20:00,64.82,65.03,64.82,65.02,24980.0,62.716,62.9191,62.716,62.9095,24980.0
2021-10-08 13:30:00,65.0,65.0,64.9,64.92,12820.0,62.8901,62.8901,62.7934,62.8127,12820.0
2021-10-08 13:40:00,64.92,64.97,64.85,64.91,46635.0,62.8127,62.8611,62.745,62.803,46635.0
2021-10-08 13:50:00,64.9,64.94,64.85,64.93,37302.0,62.7934,62.8321,62.745,62.8224,37302.0
2021-10-08 14:00:00,64.93,65.03,64.93,64.94,6348.0,62.8224,62.9191,62.8224,62.8321,6348.0
2021-10-08 14:10:00,64.94,65.1,64.92,65.06,24362.0,62.8321,62.9869,62.8127,62.9482,24362.0
2021-10-08 14:20:00,65.09,65.22,65.06,65.18,48808.0,62.9772,63.103,62.9482,63.0643,48808.0
2021-10-08 14:30:00,65.18,65.35,65.13,65.3,46682.0,63.0643,63.2288,63.0159,63.1804,46682.0
2021-10-08 14:40:00,65.3,65.43,65.28,65.41,78976.0,63.1804,63.3062,63.161,63.2868,78976.0
2021-10-08 14:50:00,65.41,65.45,65.33,65.35,55497.0,63.2868,63.3255,63.2094,63.2288,55497.0
2021-10-08 15:00:00,65.36,65.56,65.36,65.5,58982.0,63.2384,63.4319,63.2384,63.3739,58982.0
2021-10-08 15:10:00,65.5,65.62,65.41,65.62,51527.0,63.3739,63.49,63.2868,63.49,51527.0
2021-10-08 15:20:00,65.63,65.63,65.47,65.5,31403.0,63.4997,63.4997,63.3449,63.3739,31403.0
2021-10-08 15:30:00,65.5,65.72,65.5,65.7,77550.0,63.3739,63.5867,63.3739,63.5674,77550.0
2021-10-08 15:40:00,65.71,65.74,65.61,65.65,88908.0,63.5771,63.6061,63.4803,63.519,88908.0
2021-10-08 15:50:00,65.62,65.67,65.45,65.51,447354.0,63.49,63.5384,63.3255,63.3836,447354.0
2021-10-11 09:30:00,66.03,66.48,66.02,66.03,159407.0,63.8867,64.3221,63.877,63.8867,159407.0
2021-10-11 09:40:00,66.06,66.66,66.06,66.62,67039.0,63.9157,64.4962,63.9157,64.4575,67039.0
2021-10-11 09:50:00,66.63,67.31,66.63,67.28,132710.0,64.4672,65.1251,64.4672,65.0961,132710.0
2021-10-11 10:00:00,67.26,67.33,66.63,66.73,158189.0,65.0768,65.1445,64.4672,64.564,158189.0
2021-10-11 10:10:00,66.73,66.85,66.53,66.81,53056.0,64.564,64.6801,64.3705,64.6414,53056.0
2021-10-11 10:20:00,66.81,66.93,66.65,66.81,73435.0,64.6414,64.7575,64.4866,64.6414,73435.0
2021-10-11 10:30:00,66.82,66.87,66.74,66.8,34832.0,64.651,64.6994,64.5736,64.6317,34832.0
2021-10-11 10:40:00,66.81,66.9,66.78,66.89,38180.0,64.6414,64.7284,64.6123,64.7188,38180.0
2021-10-11 10:50:00,66.89,66.97,66.77,66.78,36146.0,64.7188,64.7962,64.6027,64.6123,36146.0
2021-10-11 11:00:00,66.8,66.81,66.75,66.8,45939.0,64.6317,64.6414,64.5833,64.6317,45939.0
2021-10-11 11:10:00,66.81,66.82,66.66,66.71,44748.0,64.6414,64.651,64.4962,64.5446,44748.0
2021-10-11 11:20:00,66.71,66.81,66.66,66.66,43710.0,64.5446,64.6414,64.4962,64.4962,43710.0
2021-10-11 11:30:00,66.68,66.69,66.49,66.58,33904.0,64.5156,64.5253,64.3318,64.4188,33904.0
2021-10-11 11:40:00,66.57,66.64,66.32,66.34,55284.0,64.4092,64.4769,64.1673,64.1866,55284.0
2021-10-11 11:50:00,66.36,66.48,66.31,66.38,31705.0,64.206,64.3221,64.1576,64.2253,31705.0
2021-10-11 12:00:00,66.38,66.4,66.04,66.12,56326.0,64.2253,64.2447,63.8964,63.9738,56326.0
2021-10-11 12:10:00,66.12,66.13,65.83,65.83,64430.0,63.9738,63.9834,63.6932,63.6932,64430.0
2021-10-11 12:20:00,65.85,65.9,65.67,65.72,53447.0,63.7125,63.7609,63.5384,63.5867,53447.0
2021-10-11 12:30:00,65.72,65.74,65.55,65.69,30184.0,63.5867,63.6061,63.4223,63.5577,30184.0
2021-10-11 12:40:00,65.7,66.35,65.57,65.65,55142.0,63.5674,64.1963,63.4416,63.519,55142.0
2021-10-11 12:50:00,65.64,65.64,65.42,65.53,57449.0,63.5093,63.5093,63.2965,63.4029,57449.0
2021-10-11 13:00:00,65.53,65.53,65.28,65.36,26322.0,63.4029,63.4029,63.161,63.2384,26322.0
2021-10-11 13:10:00,65.32,65.5,65.31,65.34,12755.0,63.1997,63.3739,63.1901,63.2191,12755.0
2021-10-11 13:20:00,65.36,65.36,65.25,65.34,39179.0,63.2384,63.2384,63.132,63.2191,39179.0
2021-10-11 13:30:00,65.35,65.5,65.32,65.5,14378.0,63.2288,63.3739,63.1997,63.3739,14378.0
2021-10-11 13:40:00,65.5,65.56,65.42,65.47,28568.0,63.3739,63.4319,63.2965,63.3449,28568.0
2021-10-11 13:50:00,65.46,65.47,65.41,65.46,37208.0,63.3352,63.3449,63.2868,63.3352,37208.0
2021-10-11 14:00:00,65.47,65.53,65.45,65.53,13188.0,63.3449,63.4029,63.3255,63.4029,13188.0
2021-10-11 14:10:00,65.51,65.67,65.51,65.62,18874.0,63.3836,63.5384,63.3836,63.49,18874.0
2021-10-11 14:20:00,65.6,65.63,65.49,65.53,16560.0,63.4706,63.4997,63.3642,63.4029,16560.0
2021-10-11 14:30:00,65.51,65.62,65.5,65.59,16935.0,63.3836,63.49,63.3739,63.461,16935.0
2021-10-11 14:40:00,65.61,65.67,65.58,65.67,11662.0,63.4803,63.5384,63.4513,63.5384,11662.0
2021-10-11 14:50:00,65.66,65.7,65.55,65.66,27019.0,63.5287,63.5674,63.4223,63.5287,27019.0
2021-10-11 15:00:00,65.66,65.69,65.55,65.59,21550.0,63.5287,63.5577,63.4223,63.461,21550.0
2021-10-11 15:10:00,65.59,65.62,65.56,65.61,27199.0,63.461,63.49,63.4319,63.4803,27199.0
2021-10-11 15:20:00,65.6,65.66,65.49,65.5,34074.0,63.4706,63.5287,63.3642,63.3739,34074.0
2021-10-11 15:30:00,65.5,65.58,65.49,65.54,25747.0,63.3739,63.4513,63.3642,63.4126,25747.0
2021-10-11 15:40:00,65.54,65.57,65.49,65.55,39764.0,63.4126,63.4416,63.3642,63.4223,39764.0
2021-10-11 15:50:00,65.54,65.55,65.38,65.43,155807.0,63.4126,63.4223,63.2578,63.3062,155807.0
2021-10-12 09:30:00,65.71,65.86,65.42,65.74,40726.0,63.5771,63.7222,63.2965,63.6061,40726.0
2021-10-12 09:40:00,65.72,65.99,65.4,65.53,36481.0,63.5867,63.848,63.2771,63.4029,36481.0
2021-10-12 09:50:00,65.5,65.83,65.36,65.37,31025.0,63.3739,63.6932,63.2384,63.2481,31025.0
2021-10-12 10:00:00,65.37,65.52,64.85,64.88,24451.0,63.2481,63.3932,62.745,62.774,24451.0
2021-10-12 10:10:00,64.9,65.26,64.85,65.02,47451.0,62.7934,63.1417,62.745,62.9095,47451.0
2021-10-12 10:20:00,64.97,65.17,64.84,65.17,19334.0,62.8611,63.0546,62.7353,63.0546,19334.0
2021-10-12 10:30:00,65.15,65.17,65.0,65.17,19103.0,63.0352,63.0546,62.8901,63.0546,19103.0
2021-10-12 10:40:00,65.19,65.39,65.14,65.33,31337.0,63.0739,63.2675,63.0256,63.2094,31337.0
2021-10-12 10:50:00,65.28,65.39,65.12,65.16,34481.0,63.161,63.2675,63.0062,63.0449,34481.0
2021-10-12 11:00:00,65.13,65.49,65.13,65.43,12696.0,63.0159,63.3642,63.0159,63.3062,12696.0
2021-10-12 11:10:00,65.45,65.47,65.24,65.35,17871.0,63.3255,63.3449,63.1223,63.2288,17871.0
2021-10-12 11:20:00,65.37,65.49,65.34,65.39,13875.0,63.2481,63.3642,63.2191,63.2675,13875.0
2021-10-12 11:30:00,65.43,65.46,65.3,65.45,15429.0,63.3062,63.3352,63.1804,63.3255,15429.0
2021-10-12 11:40:00,65.43,65.57,65.4,65.52,10960.0,63.3062,63.4416,63.2771,63.3932,10960.0
2021-10-12 11:50:00,65.52,65.68,65.51,65.67,9337.0,63.3932,63.548,63.3836,63.5384,9337.0
2021-10-12 12:00:00,65.68,65.74,65.55,65.62,11525.0,63.548,63.6061,63.4223,63.49,11525.0
2021-10-12 12:10:00,65.65,65.68,65.55,65.56,6696.0,63.519,63.548,63.4223,63.4319,6696.0
2021-10-12 12:20:00,65.55,65.63,65.52,65.59,7742.0,63.4223,63.4997,63.3932,63.461,7742.0
2021-10-12 12:30:00,65.55,65.57,65.37,65.4,14831.0,63.4223,63.4416,63.2481,63.2771,14831.0
2021-10-12 12:40:00,65.42,65.5,65.41,65.48,13344.0,63.2965,63.3739,63.2868,63.3545,13344.0
2021-10-12 12:50:00,65.46,65.54,65.43,65.53,11013.0,63.3352,63.4126,63.3062,63.4029,11013.0
2021-10-12 13:00:00,65.49,65.53,65.42,65.44,10886.0,63.3642,63.4029,63.2965,63.3158,10886.0
2021-10-12 13:10:00,65.45,65.49,65.44,65.49,5763.0,63.3255,63.3642,63.3158,63.3642,5763.0
2021-10-12 13:20:00,65.46,65.49,65.36,65.4,13885.0,63.3352,63.3642,63.2384,63.2771,13885.0
2021-10-12 13:30:00,65.38,65.47,65.37,65.47,6175.0,63.2578,63.3449,63.2481,63.3449,6175.0
2021-10-12 13:40:00,65.48,65.55,65.46,65.46,10885.0,63.3545,63.4223,63.3352,63.3352,10885.0
2021-10-12 13:50:00,65.46,65.49,65.18,65.28,17315.0,63.3352,63.3642,63.0643,63.161,17315.0
2021-10-12 14:00:00,65.26,65.42,65.25,65.34,26977.0,63.1417,63.2965,63.132,63.2191,26977.0
2021-10-12 14:10:00,65.35,65.54,65.35,65.44,21037.0,63.2288,63.4126,63.2288,63.3158,21037.0
2021-10-12 14:20:00,65.45,65.48,65.36,65.45,17712.0,63.3255,63.3545,63.2384,63.3255,17712.0
2021-10-12 14:30:00,65.45,65.47,65.32,65.42,14458.0,63.3255,63.3449,63.1997,63.2965,14458.0
2021-10-12 14:40:00,65.43,65.47,65.38,65.45,10056.0,63.3062,63.3449,63.2578,63.3255,10056.0
2021-10-12 14:50:00,65.46,65.46,65.1,65.11,69541.0,63.3352,63.3352,62.9869,62.9965,69541.0
2021-10-12 15:00:00,65.1,65.2,64.99,65.11,76181.0,62.9869,63.0836,62.8804,62.9965,76181.0
2021-10-12 15:10:00,65.14,65.33,65.12,65.33,23557.0,63.0256,63.2094,63.0062,63.2094,23557.0
2021-10-12 15:20:00,65.32,65.4,65.23,65.39,41612.0,63.1997,63.2771,63.1127,63.2675,41612.0
2021-10-12 15:30:00,65.38,65.41,65.28,65.31,37139.0,63.2578,63.2868,63.161,63.1901,37139.0
2021-10-12 15:40:00,65.29,65.33,65.11,65.2,54410.0,63.1707,63.2094,62.9965,63.0836,54410.0
2021-10-12 15:50:00,65.19,65.31,65.08,65.28,126859.0,63.0739,63.1901,62.9675,63.161,126859.0
2021-10-13 09:30:00,66.08,66.2,65.56,65.6,42522.0,63.9351,64.0512,63.4319,63.4706,42522.0
2021-10-13 09:40:00,65.67,65.67,65.34,65.34,24549.0,63.5384,63.5384,63.2191,63.2191,24549.0
2021-10-13 09:50:00,65.36,65.56,65.23,65.5,19023.0,63.2384,63.4319,63.1127,63.3739,19023.0
2021-10-13 10:00:00,65.49,65.57,65.43,65.45,18340.0,63.3642,63.4416,63.3062,63.3255,18340.0
2021-10-13 10:10:00,65.47,65.47,65.07,65.34,41833.0,63.3449,63.3449,62.9578,63.2191,41833.0
2021-10-13 10:20:00,65.35,65.35,65.19,65.28,17999.0,63.2288,63.2288,63.0739,63.161,17999.0
2021-10-13 10:30:00,65.27,65.55,65.19,65.53,33238.0,63.1514,63.4223,63.0739,63.4029,33238.0
2021-10-13 10:40:00,65.46,65.74,65.46,65.73,35741.0,63.3352,63.6061,63.3352,63.5964,35741.0
2021-10-13 10:50:00,65.73,65.76,65.67,65.72,23940.0,63.5964,63.6254,63.5384,63.5867,23940.0
2021-10-13 11:00:00,65.73,65.9,65.65,65.84,33165.0,63.5964,63.7609,63.519,63.7028,33165.0
2021-10-13 11:10:00,65.86,65.98,65.8,65.97,36237.0,63.7222,63.8383,63.6641,63.8286,36237.0
2021-10-13 11:20:00,65.98,65.99,65.77,65.8,26398.0,63.8383,63.848,63.6351,63.6641,26398.0
2021-10-13 11:30:00,65.81,65.87,65.7,65.87,44888.0,63.6738,63.7319,63.5674,63.7319,44888.0
2021-10-13 11:40:00,65.89,66.0,65.84,65.99,21913.0,63.7512,63.8577,63.7028,63.848,21913.0
2021-10-13 11:50:00,65.96,65.98,65.71,65.77,10265.0,63.819,63.8383,63.5771,63.6351,10265.0
2021-10-13 12:00:00,65.77,65.8,65.72,65.78,12631.0,63.6351,63.6641,63.5867,63.6448,12631.0
2021-10-13 12:10:00,65.78,65.8,65.67,65.67,16905.0,63.6448,63.6641,63.5384,63.5384,16905.0
2021-10-13 12:20:00,65.68,65.73,65.68,65.71,13576.0,63.548,63.5964,63.548,63.5771,13576.0
2021-10-13 12:30:00,65.7,65.74,65.61,65.68,12412.0,63.5674,63.6061,63.4803,63.548,12412.0
2021-10-13 12:40:00,65.68,65.82,65.68,65.76,8980.0,63.548,63.6835,63.548,63.6254,8980.0
2021-10-13 12:50:00,65.74,65.74,65.64,65.72,12966.0,63.6061,63.6061,63.5093,63.5867,12966.0
2021-10-13 13:00:00,65.7,65.83,65.67,65.75,16573.0,63.5674,63.6932,63.5384,63.6158,16573.0
2021-10-13 13:10:00,65.75,65.77,65.65,65.66,8272.0,63.6158,63.6351,63.519,63.5287,8272.0
2021-10-13 13:20:00,65.67,65.74,65.63,65.73,13733.0,63.5384,63.6061,63.4997,63.5964,13733.0
2021-10-13 13:30:00,65.74,65.79,65.68,65.74,14071.0,63.6061,63.6545,63.548,63.6061,14071.0
2021-10-13 13:40:00,65.74,65.74,65.63,65.68,15689.0,63.6061,63.6061,63.4997,63.548,15689.0
2021-10-13 13:50:00,65.68,65.68,65.59,65.59,12595.0,63.548,63.548,63.461,63.461,12595.0
2021-10-13 14:00:00,65.58,65.87,65.51,65.68,35759.0,63.4513,63.7319,63.3836,63.548,35759.0
2021-10-13 14:10:00,65.65,65.68,65.58,65.61,35978.0,63.519,63.548,63.4513,63.4803,35978.0
2021-10-13 14:20:00,65.57,65.66,65.49,65.5,40749.0,63.4416,63.5287,63.3642,63.3739,40749.0
2021-10-13 14:30:00,65.53,65.62,65.5,65.53,42310.0,63.4029,63.49,63.3739,63.4029,42310.0
2021-10-13 14:40:00,65.53,65.64,65.51,65.55,29604.0,63.4029,63.5093,63.3836,63.4223,29604.0
2021-10-13 14:50:00,65.56,65.79,65.56,65.76,32442.0,63.4319,63.6545,63.4319,63.6254,32442.0
2021-10-13 15:00:00,65.75,65.95,65.73,65.94,21496.0,63.6158,63.8093,63.5964,63.7996,21496.0
2021-10-13 15:10:00,65.94,65.94,65.76,65.79,20035.0,63.7996,63.7996,63.6254,63.6545,20035.0
2021-10-13 15:20:00,65.79,65.82,65.71,65.72,22220.0,63.6545,63.6835,63.5771,63.5867,22220.0
2021-10-13 15:30:00,65.73,65.93,65.72,65.9,37326.0,63.5964,63.7899,63.5867,63.7609,37326.0
2021-10-13 15:40:00,65.9,65.92,65.68,65.8,68499.0,63.7609,63.7803,63.548,63.6641,68499.0
2021-10-13 15:50:00,65.79,65.83,65.69,65.79,145223.0,63.6545,63.6932,63.5577,63.6545,145223.0
2021-10-14 09:30:00,66.54,66.81,66.25,66.25,20669.0,64.3801,64.6414,64.0995,64.0995,20669.0
2021-10-14 09:40:00,66.39,66.52,66.09,66.28,13480.0,64.235,64.3608,63.9447,64.1286,13480.0
2021-10-14 09:50:00,66.28,66.34,66.0,66.07,17127.0,64.1286,64.1866,63.8577,63.9254,17127.0
2021-10-14 10:00:00,66.08,66.14,65.94,66.01,19893.0,63.9351,63.9931,63.7996,63.8673,19893.0
2021-10-14 10:10:00,65.95,66.07,65.93,66.04,19953.0,63.8093,63.9254,63.7899,63.8964,19953.0
2021-10-14 10:20:00,66.0,66.07,65.91,66.01,7349.0,63.8577,63.9254,63.7706,63.8673,7349.0
2021-10-14 10:30:00,66.01,66.02,65.84,65.92,19679.0,63.8673,63.877,63.7028,63.7803,19679.0
2021-10-14 10:40:00,65.95,66.25,65.94,66.25,15442.0,63.8093,64.0995,63.7996,64.0995,15442.0
2021-10-14 10:50:00,66.26,66.28,66.15,66.23,12359.0,64.1092,64.1286,64.0028,64.0802,12359.0
2021-10-14 11:00:00,66.2,66.23,66.04,66.04,13052.0,64.0512,64.0802,63.8964,63.8964,13052.0
2021-10-14 11:10:00,66.04,66.11,65.94,66.09,24266.0,63.8964,63.9641,63.7996,63.9447,24266.0
2021-10-14 11:20:00,66.1,66.11,65.99,66.04,15654.0,63.9544,63.9641,63.848,63.8964,15654.0
2021-10-14 11:30:00,66.03,66.18,66.02,66.15,31163.0,63.8867,64.0318,63.877,64.0028,31163.0
2021-10-14 11:40:00,66.16,66.36,66.15,66.36,11154.0,64.0125,64.206,64.0028,64.206,11154.0
2021-10-14 11:50:00,66.35,66.39,66.27,66.34,8369.0,64.1963,64.235,64.1189,64.1866,8369.0
2021-10-14 12:00:00,66.33,66.38,66.27,66.37,12564.0,64.1769,64.2253,64.1189,64.2156,12564.0
2021-10-14 12:10:00,66.36,66.43,66.34,66.39,12426.0,64.206,64.2737,64.1866,64.235,12426.0
2021-10-14 12:20:00,66.39,66.4,66.22,66.32,7978.0,64.235,64.2447,64.0705,64.1673,7978.0
2021-10-14 12:30:00,66.31,66.34,66.25,66.34,5448.0,64.1576,64.1866,64.0995,64.1866,5448.0
2021-10-14 12:40:00,66.32,66.32,66.19,66.19,17564.0,64.1673,64.1673,64.0415,64.0415,17564.0
2021-10-14 12:50:00,66.17,66.31,66.16,66.31,13054.0,64.0221,64.1576,64.0125,64.1576,13054.0
2021-10-14 13:00:00,66.3,66.37,66.23,66.28,61990.0,64.1479,64.2156,64.0802,64.1286,61990.0
2021-10-14 13:10:00,66.3,66.3,66.22,66.23,5117.0,64.1479,64.1479,64.0705,64.0802,5117.0
2021-10-14 13:20:00,66.21,66.25,66.18,66.21,6442.0,64.0608,64.0995,64.0318,64.0608,6442.0
2021-10-14 13:30:00,66.22,66.35,66.22,66.33,16226.0,64.0705,64.1963,64.0705,64.1769,16226.0
2021-10-14 13:40:00,66.34,66.36,66.3,66.31,9455.0,64.1866,64.206,64.1479,64.1576,9455.0
2021-10-14 13:50:00,66.31,66.41,66.3,66.38,10922.0,64.1576,64.2543,64.1479,64.2253,10922.0
2021-10-14 14:00:00,66.39,66.47,66.36,66.47,9619.0,64.235,64.3124,64.206,64.3124,9619.0
2021-10-14 14:10:00,66.48,66.62,66.47,66.62,18852.0,64.3221,64.4575,64.3124,64.4575,18852.0
2021-10-14 14:20:00,66.61,66.74,66.6,66.73,17173.0,64.4479,64.5736,64.4382,64.564,17173.0
2021-10-14 14:30:00,66.72,66.78,66.7,66.78,12147.0,64.5543,64.6123,64.5349,64.6123,12147.0
2021-10-14 14:40:00,66.78,66.78,66.68,66.72,20870.0,64.6123,64.6123,64.5156,64.5543,20870.0
2021-10-14 14:50:00,66.73,66.83,66.72,66.81,14421.0,64.564,64.6607,64.5543,64.6414,14421.0
2021-10-14 15:00:00,66.81,66.82,66.69,66.69,21444.0,64.6414,64.651,64.5253,64.5253,21444.0
2021-10-14 15:10:00,66.69,66.77,66.66,66.74,27398.0,64.5253,64.6027,64.4962,64.5736,27398.0
2021-10-14 15:20:00,66.73,66.78,66.69,66.76,21277.0,64.564,64.6123,64.5253,64.593,21277.0
2021-10-14 15:30:00,66.77,66.91,66.76,66.9,32908.0,64.6027,64.7381,64.593,64.7284,32908.0
2021-10-14 15:40:00,66.9,66.91,66.83,66.84,47619.0,64.7284,64.7381,64.6607,64.6704,47619.0
2021-10-14 15:50:00,66.85,66.92,66.71,66.81,241359.0,64.6801,64.7478,64.5446,64.6414,241359.0
2021-10-15 09:30:00,67.49,67.5,67.24,67.4,37804.0,65.2993,65.309,65.0574,65.2122,37804.0
2021-10-15 09:40:00,67.43,67.43,66.92,66.94,14900.0,65.2412,65.2412,64.7478,64.7671,14900.0
2021-10-15 09:50:00,66.94,67.17,66.85,66.9,22511.0,64.7671,64.9897,64.6801,64.7284,22511.0
2021-10-15 10:00:00,66.85,66.93,66.74,66.77,22895.0,64.6801,64.7575,64.5736,64.6027,22895.0
2021-10-15 10:10:00,66.76,66.76,66.54,66.63,42338.0,64.593,64.593,64.3801,64.4672,42338.0
2021-10-15 10:20:00,66.63,66.69,66.23,66.23,28106.0,64.4672,64.5253,64.0802,64.0802,28106.0
2021-10-15 10:30:00,66.23,66.42,66.22,66.38,32129.0,64.0802,64.264,64.0705,64.2253,32129.0
2021-10-15 10:40:00,66.42,66.46,66.39,66.42,13483.0,64.264,64.3027,64.235,64.264,13483.0
2021-10-15 10:50:00,66.41,66.53,66.4,66.53,13520.0,64.2543,64.3705,64.2447,64.3705,13520.0
2021-10-15 11:00:00,66.54,66.56,66.3,66.36,16959.0,64.3801,64.3995,64.1479,64.206,16959.0
2021-10-15 11:10:00,66.36,66.49,66.35,66.47,11782.0,64.206,64.3318,64.1963,64.3124,11782.0
2021-10-15 11:20:00,66.45,66.48,66.4,66.41,13929.0,64.293,64.3221,64.2447,64.2543,13929.0
2021-10-15 11:30:00,66.41,66.41,66.32,66.34,9626.0,64.2543,64.2543,64.1673,64.1866,9626.0
2021-10-15 11:40:00,66.33,66.43,66.24,66.43,17678.0,64.1769,64.2737,64.0899,64.2737,17678.0
2021-10-15 11:50:00,66.47,66.71,66.42,66.5,17247.0,64.3124,64.5446,64.264,64.3414,17247.0
2021-10-15 12:00:00,66.49,66.5,66.36,66.37,11018.0,64.3318,64.3414,64.206,64.2156,11018.0
2021-10-15 12:10:00,66.36,66.36,66.27,66.3,5613.0,64.206,64.206,64.1189,64.1479,5613.0
2021-10-15 12:20:00,66.3,66.37,66.26,66.31,19234.0,64.1479,64.2156,64.1092,64.1576,19234.0
2021-10-15 12:30:00,66.31,66.37,66.23,66.37,15041.0,64.1576,64.2156,64.0802,64.2156,15041.0
2021-10-15 12:40:00,66.35,66.42,66.34,66.38,13116.0,64.1963,64.264,64.1866,64.2253,13116.0
2021-10-15 12:50:00,66.38,66.42,66.34,66.39,6795.0,64.2253,64.264,64.1866,64.235,6795.0
2021-10-15 13:00:00,66.38,66.43,66.37,66.4,5995.0,64.2253,64.2737,64.2156,64.2447,5995.0
2021-10-15 13:10:00,66.4,66.4,66.25,66.28,5670.0,64.2447,64.2447,64.0995,64.1286,5670.0
2021-10-15 13:20:00,66.27,66.36,66.27,66.3,5694.0,64.1189,64.206,64.1189,64.1479,5694.0
2021-10-15 13:30:00,66.31,66.43,66.31,66.42,8579.0,64.1576,64.2737,64.1576,64.264,8579.0
2021-10-15 13:40:00,66.41,66.48,66.4,66.48,5282.0,64.2543,64.3221,64.2447,64.3221,5282.0
2021-10-15 13:50:00,66.48,66.52,66.45,66.48,9620.0,64.3221,64.3608,64.293,64.3221,9620.0
2021-10-15 14:00:00,66.49,66.53,66.49,66.53,9628.0,64.3318,64.3705,64.3318,64.3705,9628.0
2021-10-15 14:10:00,66.52,66.56,66.49,66.5,10003.0,64.3608,64.3995,64.3318,64.3414,10003.0
2021-10-15 14:20:00,66.52,66.6,66.51,66.6,11158.0,64.3608,64.4382,64.3511,64.4382,11158.0
2021-10-15 14:30:00,66.6,66.62,66.53,66.6,9135.0,64.4382,64.4575,64.3705,64.4382,9135.0
2021-10-15 14:40:00,66.62,66.64,66.4,66.42,15584.0,64.4575,64.4769,64.2447,64.264,15584.0
2021-10-15 14:50:00,66.42,66.49,66.39,66.41,11697.0,64.264,64.3318,64.235,64.2543,11697.0
2021-10-15 15:00:00,66.42,66.47,66.36,66.36,18554.0,64.264,64.3124,64.206,64.206,18554.0
2021-10-15 15:10:00,66.38,66.39,66.29,66.31,19011.0,64.2253,64.235,64.1382,64.1576,19011.0
2021-10-15 15:20:00,66.3,66.32,66.22,66.29,19739.0,64.1479,64.1673,64.0705,64.1382,19739.0
2021-10-15 15:30:00,66.27,66.27,66.14,66.23,36466.0,64.1189,64.1189,63.9931,64.0802,36466.0
2021-10-15 15:40:00,66.23,66.24,66.09,66.1,35895.0,64.0802,64.0899,63.9447,63.9544,35895.0
2021-10-15 15:50:00,66.08,66.29,66.02,66.18,202796.0,63.9351,64.1382,63.877,64.0318,202796.0
2021-10-18 09:30:00,66.35,66.62,66.05,66.25,49996.0,64.1963,64.4575,63.906,64.0995,49996.0
2021-10-18 09:40:00,66.28,66.52,66.21,66.48,27502.0,64.1286,64.3608,64.0608,64.3221,27502.0
2021-10-18 09:50:00,66.5,66.51,66.21,66.36,25532.0,64.3414,64.3511,64.0608,64.206,25532.0
2021-10-18 10:00:00,66.36,66.44,66.32,66.38,25304.0,64.206,64.2834,64.1673,64.2253,25304.0
2021-10-18 10:10:00,66.37,66.46,66.3,66.37,16369.0,64.2156,64.3027,64.1479,64.2156,16369.0
2021-10-18 10:20:00,66.37,66.65,66.31,66.65,45080.0,64.2156,64.4866,64.1576,64.4866,45080.0
2021-10-18 10:30:00,66.67,66.73,66.59,66.64,10857.0,64.5059,64.564,64.4285,64.4769,10857.0
2021-10-18 10:40:00,66.67,66.69,66.58,66.58,10942.0,64.5059,64.5253,64.4188,64.4188,10942.0
2021-10-18 10:50:00,66.59,66.59,66.45,66.45,13112.0,64.4285,64.4285,64.293,64.293,13112.0
2021-10-18 11:00:00,66.46,66.61,66.35,66.54,58343.0,64.3027,64.4479,64.1963,64.3801,58343.0
2021-10-18 11:10:00,66.55,66.56,66.5,66.53,13479.0,64.3898,64.3995,64.3414,64.3705,13479.0
2021-10-18 11:20:00,66.52,66.57,66.44,66.45,9510.0,64.3608,64.4092,64.2834,64.293,9510.0
2021-10-18 11:30:00,66.43,66.52,66.42,66.45,12326.0,64.2737,64.3608,64.264,64.293,12326.0
2021-10-18 11:40:00,66.46,66.61,66.46,66.6,14050.0,64.3027,64.4479,64.3027,64.4382,14050.0
2021-10-18 11:50:00,66.61,66.65,66.57,66.63,8742.0,64.4479,64.4866,64.4092,64.4672,8742.0
2021-10-18 12:00:00,66.63,66.71,66.59,66.61,14719.0,64.4672,64.5446,64.4285,64.4479,14719.0
2021-10-18 12:10:00,66.61,66.62,66.55,66.57,8205.0,64.4479,64.4575,64.3898,64.4092,8205.0
2021-10-18 12:20:00,66.57,66.63,66.54,66.62,9682.0,64.4092,64.4672,64.3801,64.4575,9682.0
2021-10-18 12:30:00,66.61,66.64,66.56,66.57,12769.0,64.4479,64.4769,64.3995,64.4092,12769.0
2021-10-18 12:40:00,66.57,66.61,66.53,66.55,11368.0,64.4092,64.4479,64.3705,64.3898,11368.0
2021-10-18 12:50:00,66.55,66.6,66.41,66.41,13467.0,64.3898,64.4382,64.2543,64.2543,13467.0
2021-10-18 13:00:00,66.41,66.42,66.29,66.29,52905.0,64.2543,64.264,64.1382,64.1382,52905.0
2021-10-18 13:10:00,66.29,66.32,66.22,66.31,18477.0,64.1382,64.1673,64.0705,64.1576,18477.0
2021-10-18 13:20:00,66.32,66.34,66.27,66.33,12741.0,64.1673,64.1866,64.1189,64.1769,12741.0
2021-10-18 13:30:00,66.34,66.43,66.34,66.39,13128.0,64.1866,64.2737,64.1866,64.235,13128.0
2021-10-18 13:40:00,66.39,66.41,66.36,66.41,12446.0,64.235,64.2543,64.206,64.2543,12446.0
2021-10-18 13:50:00,66.4,66.49,66.37,66.42,24032.0,64.2447,64.3318,64.2156,64.264,24032.0
2021-10-18 14:00:00,66.4,66.43,66.37,66.4,12249.0,64.2447,64.2737,64.2156,64.2447,12249.0
2021-10-18 14:10:00,66.4,66.5,66.4,66.48,7364.0,64.2447,64.3414,64.2447,64.3221,7364.0
2021-10-18 14:20:00,66.48,66.55,66.37,66.54,223762.0,64.3221,64.3898,64.2156,64.3801,223762.0
2021-10-18 14:30:00,66.53,66.62,66.49,66.6,18641.0,64.3705,64.4575,64.3318,64.4382,18641.0
2021-10-18 14:40:00,66.6,66.76,66.6,66.73,67813.0,64.4382,64.593,64.4382,64.564,67813.0
2021-10-18 14:50:00,66.72,66.83,66.72,66.82,17680.0,64.5543,64.6607,64.5543,64.651,17680.0
2021-10-18 15:00:00,66.82,66.91,66.81,66.84,22303.0,64.651,64.7381,64.6414,64.6704,22303.0
2021-10-18 15:10:00,66.84,66.87,66.78,66.86,9029.0,64.6704,64.6994,64.6123,64.6897,9029.0
2021-10-18 15:20:00,66.86,66.91,66.85,66.9,18651.0,64.6897,64.7381,64.6801,64.7284,18651.0
2021-10-18 15:30:00,66.9,66.9,66.79,66.85,17429.0,64.7284,64.7284,64.622,64.6801,17429.0
2021-10-18 15:40:00,66.84,66.96,66.81,66.95,40044.0,64.6704,64.7865,64.6414,64.7768,40044.0
2021-10-18 15:50:00,66.97,67.15,66.95,67.15,152079.0,64.7962,64.9703,64.7768,64.9703,152079.0
2021-10-19 09:30:00,67.53,67.53,67.25,67.25,45427.0,65.338,65.338,65.0671,65.0671,45427.0
2021-10-19 09:40:00,67.3,67.71,67.02,67.51,386769.0,65.1155,65.5122,64.8445,65.3186,386769.0
2021-10-19 09:50:00,67.56,67.63,67.35,67.5,24847.0,65.367,65.4347,65.1638,65.309,24847.0
2021-10-19 10:00:00,67.47,67.66,67.34,67.65,40981.0,65.2799,65.4638,65.1542,65.4541,40981.0
2021-10-19 10:10:00,67.65,68.06,67.65,67.8,82492.0,65.4541,65.8508,65.4541,65.5992,82492.0
2021-10-19 10:20:00,67.79,67.84,67.66,67.72,57988.0,65.5896,65.6379,65.4638,65.5218,57988.0
2021-10-19 10:30:00,67.73,67.9,67.69,67.86,44131.0,65.5315,65.696,65.4928,65.6573,44131.0
2021-10-19 10:40:00,67.87,67.9,67.76,67.83,10446.0,65.667,65.696,65.5605,65.6283,10446.0
2021-10-19 10:50:00,67.85,68.14,67.8,68.14,58208.0,65.6476,65.9282,65.5992,65.9282,58208.0
2021-10-19 11:00:00,68.14,68.41,68.11,68.29,48491.0,65.9282,66.1894,65.8992,66.0733,48491.0
2021-10-19 11:10:00,68.28,68.34,68.13,68.19,38245.0,66.0636,66.1217,65.9185,65.9766,38245.0
2021-10-19 11:20:00,68.2,68.31,68.09,68.12,56053.0,65.9862,66.0927,65.8798,65.9088,56053.0
2021-10-19 11:30:00,68.12,68.24,68.06,68.24,81355.0,65.9088,66.0249,65.8508,66.0249,81355.0
2021-10-19 11:40:00,68.24,68.37,68.15,68.17,59337.0,66.0249,66.1507,65.9379,65.9572,59337.0
2021-10-19 11:50:00,68.16,68.27,67.97,67.97,83301.0,65.9475,66.054,65.7637,65.7637,83301.0
2021-10-19 12:00:00,67.97,67.97,67.88,67.91,20086.0,65.7637,65.7637,65.6766,65.7057,20086.0
2021-10-19 12:10:00,67.92,67.95,67.85,67.88,18474.0,65.7153,65.7444,65.6476,65.6766,18474.0
2021-10-19 12:20:00,67.88,67.96,67.82,67.95,13908.0,65.6766,65.754,65.6186,65.7444,13908.0
2021-10-19 12:30:00,67.97,68.07,67.96,68.01,17943.0,65.7637,65.8605,65.754,65.8024,17943.0
2021-10-19 12:40:00,68.02,68.18,68.02,68.15,15319.0,65.8121,65.9669,65.8121,65.9379,15319.0
2021-10-19 12:50:00,68.15,68.23,68.13,68.21,12973.0,65.9379,66.0153,65.9185,65.9959,12973.0
2021-10-19 13:00:00,68.2,68.23,68.2,68.23,9673.0,65.9862,66.0153,65.9862,66.0153,9673.0
2021-10-19 13:10:00,68.21,68.22,68.15,68.2,12465.0,65.9959,66.0056,65.9379,65.9862,12465.0
2021-10-19 13:20:00,68.21,68.3,68.2,68.3,14004.0,65.9959,66.083,65.9862,66.083,14004.0
2021-10-19 13:30:00,68.3,68.36,68.28,68.36,9452.0,66.083,66.1411,66.0636,66.1411,9452.0
2021-10-19 13:40:00,68.36,68.36,68.26,68.31,13665.0,66.1411,66.1411,66.0443,66.0927,13665.0
2021-10-19 13:50:00,68.32,68.34,68.24,68.25,20049.0,66.1023,66.1217,66.0249,66.0346,20049.0
2021-10-19 14:00:00,68.25,68.26,68.12,68.19,58078.0,66.0346,66.0443,65.9088,65.9766,58078.0
2021-10-19 14:10:00,68.21,68.32,68.21,68.27,11081.0,65.9959,66.1023,65.9959,66.054,11081.0
2021-10-19 14:20:00,68.26,68.27,68.21,68.22,18432.0,66.0443,66.054,65.9959,66.0056,18432.0
2021-10-19 14:30:00,68.22,68.22,68.11,68.21,36996.0,66.0056,66.0056,65.8992,65.9959,36996.0
2021-10-19 14:40:00,68.21,68.31,68.2,68.3,17266.0,65.9959,66.0927,65.9862,66.083,17266.0
2021-10-19 14:50:00,68.31,68.36,68.21,68.23,93174.0,66.0927,66.1411,65.9959,66.0153,93174.0
2021-10-19 15:00:00,68.24,68.32,68.21,68.29,17672.0,66.0249,66.1023,65.9959,66.0733,17672.0
2021-10-19 15:10:00,68.29,68.43,68.29,68.39,32538.0,66.0733,66.2088,66.0733,66.1701,32538.0
2021-10-19 15:20:00,68.39,68.39,68.14,68.15,75940.0,66.1701,66.1701,65.9282,65.9379,75940.0
2021-10-19 15:30:00,68.14,68.19,68.1,68.17,35733.0,65.9282,65.9766,65.8895,65.9572,35733.0
2021-10-19 15:40:00,68.18,68.29,68.17,68.27,46096.0,65.9669,66.0733,65.9572,66.054,46096.0
2021-10-19 15:50:00,68.28,68.53,68.26,68.53,155841.0,66.0636,66.3055,66.0443,66.3055,155841.0
2021-10-20 09:30:00,69.01,69.38,68.72,69.3,103117.0,66.77,67.1279,66.4894,67.0505,103117.0
2021-10-20 09:40:00,69.36,69.52,69.28,69.45,62946.0,67.1086,67.2634,67.0312,67.1957,62946.0
2021-10-20 09:50:00,69.49,69.68,69.36,69.55,66268.0,67.2344,67.4182,67.1086,67.2924,66268.0
2021-10-20 10:00:00,69.55,70.02,69.26,69.95,136020.0,67.2924,67.7472,67.0118,67.6794,136020.0
2021-10-20 10:10:00,69.91,70.26,69.9,70.11,86156.0,67.6407,67.9794,67.6311,67.8342,86156.0
2021-10-20 10:20:00,70.13,70.43,70.06,70.2,85646.0,67.8536,68.1439,67.7859,67.9213,85646.0
2021-10-20 10:30:00,70.24,70.28,69.91,69.92,56410.0,67.96,67.9987,67.6407,67.6504,56410.0
2021-10-20 10:40:00,69.92,70.26,69.82,70.07,41959.0,67.6504,67.9794,67.5537,67.7955,41959.0
2021-10-20 10:50:00,70.06,70.15,69.9,69.95,38402.0,67.7859,67.8729,67.6311,67.6794,38402.0
2021-10-20 11:00:00,69.95,69.97,69.7,69.72,14245.0,67.6794,67.6988,67.4376,67.4569,14245.0
2021-10-20 11:10:00,69.73,69.73,69.53,69.54,13216.0,67.4666,67.4666,67.2731,67.2827,13216.0
2021-10-20 11:20:00,69.59,69.92,69.54,69.84,225764.0,67.3311,67.6504,67.2827,67.573,225764.0
2021-10-20 11:30:00,69.84,69.86,69.68,69.7,229765.0,67.573,67.5924,67.4182,67.4376,229765.0
2021-10-20 11:40:00,69.7,69.79,69.6,69.79,179823.0,67.4376,67.5246,67.3408,67.5246,179823.0
2021-10-20 11:50:00,69.79,69.88,69.71,69.76,15904.0,67.5246,67.6117,67.4472,67.4956,15904.0
2021-10-20 12:00:00,69.77,69.81,69.72,69.77,15224.0,67.5053,67.544,67.4569,67.5053,15224.0
2021-10-20 12:10:00,69.76,69.77,69.67,69.71,18877.0,67.4956,67.5053,67.4085,67.4472,18877.0
2021-10-20 12:20:00,69.72,69.86,69.69,69.86,15060.0,67.4569,67.5924,67.4279,67.5924,15060.0
2021-10-20 12:30:00,69.86,69.92,69.72,69.83,21214.0,67.5924,67.6504,67.4569,67.5633,21214.0
2021-10-20 12:40:00,69.83,69.88,69.72,69.76,53970.0,67.5633,67.6117,67.4569,67.4956,53970.0
2021-10-20 12:50:00,69.75,69.79,69.73,69.79,32718.0,67.4859,67.5246,67.4666,67.5246,32718.0
2021-10-20 13:00:00,69.77,69.81,69.74,69.76,14845.0,67.5053,67.544,67.4763,67.4956,14845.0
2021-10-20 13:10:00,69.74,69.89,69.72,69.73,17428.0,67.4763,67.6214,67.4569,67.4666,17428.0
2021-10-20 13:20:00,69.72,69.87,69.65,69.87,22255.0,67.4569,67.602,67.3892,67.602,22255.0
2021-10-20 13:30:00,69.85,69.95,69.84,69.95,12749.0,67.5827,67.6794,67.573,67.6794,12749.0
2021-10-20 13:40:00,69.95,70.0,69.9,69.99,20164.0,67.6794,67.7278,67.6311,67.7181,20164.0
2021-10-20 13:50:00,69.99,70.09,69.95,70.07,28853.0,67.7181,67.8149,67.6794,67.7955,28853.0
2021-10-20 14:00:00,70.08,70.25,70.05,70.25,50196.0,67.8052,67.9697,67.7762,67.9697,50196.0
2021-10-20 14:10:00,70.27,70.5,70.24,70.43,231411.0,67.9891,68.2116,67.96,68.1439,231411.0
2021-10-20 14:20:00,70.42,70.43,70.19,70.26,27252.0,68.1342,68.1439,67.9116,67.9794,27252.0
2021-10-20 14:30:00,70.28,70.28,70.1,70.22,31911.0,67.9987,67.9987,67.8246,67.9407,31911.0
2021-10-20 14:40:00,70.22,70.22,70.1,70.14,41791.0,67.9407,67.9407,67.8246,67.8633,41791.0
2021-10-20 14:50:00,70.14,70.3,70.13,70.23,47314.0,67.8633,68.0181,67.8536,67.9504,47314.0
2021-10-20 15:00:00,70.24,70.31,70.19,70.28,28413.0,67.96,68.0278,67.9116,67.9987,28413.0
2021-10-20 15:10:00,70.27,70.3,70.19,70.19,36043.0,67.9891,68.0181,67.9116,67.9116,36043.0
2021-10-20 15:20:00,70.2,70.33,70.16,70.3,37184.0,67.9213,68.0471,67.8826,68.0181,37184.0
2021-10-20 15:30:00,70.3,70.41,70.22,70.25,58446.0,68.0181,68.1245,67.9407,67.9697,58446.0
2021-10-20 15:40:00,70.24,70.48,70.24,70.48,116065.0,67.96,68.1922,67.96,68.1922,116065.0
2021-10-20 15:50:00,70.48,70.59,70.44,70.57,242481.0,68.1922,68.2987,68.1535,68.2793,242481.0
2021-10-21 09:30:00,70.46,71.51,70.4,71.3,124811.0,68.1729,69.1888,68.1148,68.9856,124811.0
2021-10-21 09:40:00,71.22,71.23,70.68,71.17,163110.0,68.9082,68.9179,68.3857,68.8598,163110.0
2021-10-21 09:50:00,71.16,71.63,71.04,71.62,119410.0,68.8502,69.3049,68.7341,69.2952,119410.0
2021-10-21 10:00:00,71.63,71.76,71.47,71.76,81835.0,69.3049,69.4307,69.1501,69.4307,81835.0
2021-10-21 10:10:00,71.75,71.85,71.52,71.67,43508.0,69.421,69.5178,69.1985,69.3436,43508.0
2021-10-21 10:20:00,71.63,71.64,71.25,71.61,52207.0,69.3049,69.3146,68.9372,69.2856,52207.0
2021-10-21 10:30:00,71.57,71.8,71.43,71.8,77890.0,69.2469,69.4694,69.1114,69.4694,77890.0
2021-10-21 10:40:00,71.78,72.04,71.76,72.02,99444.0,69.45,69.7016,69.4307,69.6822,99444.0
2021-10-21 10:50:00,72.01,72.27,71.9,72.27,105427.0,69.6726,69.9241,69.5661,69.9241,105427.0
2021-10-21 11:00:00,72.25,72.27,71.85,71.85,59681.0,69.9048,69.9241,69.5178,69.5178,59681.0
2021-10-21 11:10:00,71.88,72.19,71.85,72.12,65545.0,69.5468,69.8467,69.5178,69.779,65545.0
2021-10-21 11:20:00,72.12,72.36,72.03,72.17,42064.0,69.779,70.0112,69.6919,69.8274,42064.0
2021-10-21 11:30:00,72.15,72.18,71.9,71.98,47371.0,69.808,69.8371,69.5661,69.6435,47371.0
2021-10-21 11:40:00,72.0,72.35,71.96,72.29,34792.0,69.6629,70.0015,69.6242,69.9435,34792.0
2021-10-21 11:50:00,72.32,72.59,72.32,72.59,58336.0,69.9725,70.2337,69.9725,70.2337,58336.0
2021-10-21 12:00:00,72.59,72.74,72.49,72.73,38141.0,70.2337,70.3789,70.137,70.3692,38141.0
2021-10-21 12:10:00,72.77,72.89,72.75,72.86,41074.0,70.4079,70.524,70.3886,70.495,41074.0
2021-10-21 12:20:00,72.86,72.96,72.81,72.85,34946.0,70.495,70.5917,70.4466,70.4853,34946.0
2021-10-21 12:30:00,72.83,72.89,72.78,72.89,56147.0,70.466,70.524,70.4176,70.524,56147.0
2021-10-21 12:40:00,72.87,72.87,72.77,72.78,57690.0,70.5047,70.5047,70.4079,70.4176,57690.0
2021-10-21 12:50:00,72.78,72.86,72.78,72.85,101839.0,70.4176,70.495,70.4176,70.4853,101839.0
2021-10-21 13:00:00,72.84,72.84,72.66,72.72,40341.0,70.4756,70.4756,70.3015,70.3595,40341.0
2021-10-21 13:10:00,72.72,72.81,72.69,72.76,28071.0,70.3595,70.4466,70.3305,70.3982,28071.0
2021-10-21 13:20:00,72.77,72.89,72.73,72.85,77332.0,70.4079,70.524,70.3692,70.4853,77332.0
2021-10-21 13:30:00,72.86,73.08,72.83,73.06,40723.0,70.495,70.7078,70.466,70.6885,40723.0
2021-10-21 13:40:00,73.09,73.14,72.7,72.7,39442.0,70.7175,70.7659,70.3402,70.3402,39442.0
2021-10-21 13:50:00,72.68,72.7,72.46,72.55,20907.0,70.3208,70.3402,70.108,70.195,20907.0
2021-10-21 14:00:00,72.54,72.61,72.4,72.42,19723.0,70.1854,70.2531,70.0499,70.0693,19723.0
2021-10-21 14:10:00,72.41,72.42,72.24,72.38,34561.0,70.0596,70.0693,69.8951,70.0306,34561.0
2021-10-21 14:20:00,72.38,72.49,72.36,72.39,24204.0,70.0306,70.137,70.0112,70.0402,24204.0
2021-10-21 14:30:00,72.39,72.5,72.38,72.5,36718.0,70.0402,70.1467,70.0306,70.1467,36718.0
2021-10-21 14:40:00,72.5,72.54,72.42,72.5,33400.0,70.1467,70.1854,70.0693,70.1467,33400.0
2021-10-21 14:50:00,72.5,72.51,72.41,72.41,26336.0,70.1467,70.1563,70.0596,70.0596,26336.0
2021-10-21 15:00:00,72.43,72.5,72.4,72.44,32708.0,70.0789,70.1467,70.0499,70.0886,32708.0
2021-10-21 15:10:00,72.44,72.56,72.42,72.51,33648.0,70.0886,70.2047,70.0693,70.1563,33648.0
2021-10-21 15:20:00,72.51,72.75,72.51,72.74,45326.0,70.1563,70.3886,70.1563,70.3789,45326.0
2021-10-21 15:30:00,72.75,72.91,72.74,72.88,83068.0,70.3886,70.5434,70.3789,70.5143,83068.0
2021-10-21 15:40:00,72.86,73.02,72.85,73.0,93741.0,70.495,70.6498,70.4853,70.6304,93741.0
2021-10-21 15:50:00,73.04,73.16,72.82,73.1,285386.0,70.6691,70.7852,70.4563,70.7272,285386.0
2021-10-22 09:30:00,73.0,73.27,72.81,73.02,205331.0,70.6304,70.8917,70.4466,70.6498,205331.0
2021-10-22 09:40:00,73.03,73.5,72.69,72.83,151205.0,70.6595,71.1142,70.3305,70.466,151205.0
2021-10-22 09:50:00,72.84,73.16,72.75,73.0,22982.0,70.4756,70.7852,70.3886,70.6304,22982.0
2021-10-22 10:00:00,73.0,73.02,72.79,72.84,78684.0,70.6304,70.6498,70.4273,70.4756,78684.0
2021-10-22 10:10:00,72.83,73.11,72.81,72.98,106255.0,70.466,70.7369,70.4466,70.6111,106255.0
2021-10-22 10:20:00,72.95,73.11,72.95,73.03,41681.0,70.5821,70.7369,70.5821,70.6595,41681.0
2021-10-22 10:30:00,73.04,73.05,72.77,72.8,272347.0,70.6691,70.6788,70.4079,70.4369,272347.0
2021-10-22 10:40:00,72.78,73.05,72.71,72.99,52477.0,70.4176,70.6788,70.3499,70.6208,52477.0
2021-10-22 10:50:00,72.92,72.92,72.73,72.86,42795.0,70.553,70.553,70.3692,70.495,42795.0
2021-10-22 11:00:00,72.86,73.0,72.83,72.92,45945.0,70.495,70.6304,70.466,70.553,45945.0
2021-10-22 11:10:00,72.91,72.98,72.79,72.79,89930.0,70.5434,70.6111,70.4273,70.4273,89930.0
2021-10-22 11:20:00,72.8,72.81,72.46,72.5,68488.0,70.4369,70.4466,70.108,70.1467,68488.0
2021-10-22 11:30:00,72.5,72.56,72.24,72.31,28128.0,70.1467,70.2047,69.8951,69.9628,28128.0
2021-10-22 11:40:00,72.3,72.37,72.06,72.1,23374.0,69.9532,70.0209,69.721,69.7597,23374.0
2021-10-22 11:50:00,72.12,72.41,72.04,72.38,24817.0,69.779,70.0596,69.7016,70.0306,24817.0
2021-10-22 12:00:00,72.38,72.52,72.28,72.5,34752.0,70.0306,70.166,69.9338,70.1467,34752.0
2021-10-22 12:10:00,72.51,72.53,72.44,72.49,21960.0,70.1563,70.1757,70.0886,70.137,21960.0
2021-10-22 12:20:00,72.49,72.66,72.44,72.66,64916.0,70.137,70.3015,70.0886,70.3015,64916.0
2021-10-22 12:30:00,72.66,72.73,72.59,72.69,18849.0,70.3015,70.3692,70.2337,70.3305,18849.0
2021-10-22 12:40:00,72.69,72.9,72.69,72.87,55038.0,70.3305,70.5337,70.3305,70.5047,55038.0
2021-10-22 12:50:00,72.87,72.95,72.85,72.86,18036.0,70.5047,70.5821,70.4853,70.495,18036.0
2021-10-22 13:00:00,72.86,72.93,72.84,72.88,19797.0,70.495,70.5627,70.4756,70.5143,19797.0
2021-10-22 13:10:00,72.91,72.92,72.83,72.87,28737.0,70.5434,70.553,70.466,70.5047,28737.0
2021-10-22 13:20:00,72.88,73.03,72.72,72.86,87780.0,70.5143,70.6595,70.3595,70.495,87780.0
2021-10-22 13:30:00,72.83,72.86,72.74,72.77,12348.0,70.466,70.495,70.3789,70.4079,12348.0
2021-10-22 13:40:00,72.79,72.84,72.75,72.76,18044.0,70.4273,70.4756,70.3886,70.3982,18044.0
2021-10-22 13:50:00,72.76,72.87,72.76,72.76,14447.0,70.3982,70.5047,70.3982,70.3982,14447.0
2021-10-22 14:00:00,72.75,72.95,72.74,72.92,61388.0,70.3886,70.5821,70.3789,70.553,61388.0
2021-10-22 14:10:00,72.9,73.0,72.89,73.0,14705.0,70.5337,70.6304,70.524,70.6304,14705.0
2021-10-22 14:20:00,72.98,73.18,72.98,73.15,32672.0,70.6111,70.8046,70.6111,70.7756,32672.0
2021-10-22 14:30:00,73.17,73.24,73.1,73.1,20554.0,70.7949,70.8626,70.7272,70.7272,20554.0
2021-10-22 14:40:00,73.11,73.27,73.09,73.25,24111.0,70.7369,70.8917,70.7175,70.8723,24111.0
2021-10-22 14:50:00,73.27,73.39,73.23,73.39,27660.0,70.8917,71.0078,70.853,71.0078,27660.0
2021-10-22 15:00:00,73.4,73.44,73.32,73.41,28602.0,71.0175,71.0562,70.9401,71.0271,28602.0
2021-10-22 15:10:00,73.43,73.48,73.38,73.38,22773.0,71.0465,71.0949,70.9981,70.9981,22773.0
2021-10-22 15:20:00,73.38,73.47,73.37,73.46,19887.0,70.9981,71.0852,70.9884,71.0755,19887.0
2021-10-22 15:30:00,73.46,73.78,73.46,73.77,52528.0,71.0755,71.3851,71.0755,71.3754,52528.0
2021-10-22 15:40:00,73.76,73.83,73.47,73.52,79453.0,71.3658,71.4335,71.0852,71.1336,79453.0
2021-10-22 15:50:00,73.53,73.63,73.49,73.55,135965.0,71.1432,71.24,71.1045,71.1626,135965.0
2021-10-25 09:30:00,74.25,75.09,74.14,74.47,143945.0,71.8399,72.6526,71.7334,72.0527,143945.0
2021-10-25 09:40:00,74.45,74.51,73.85,74.17,105753.0,72.0334,72.0914,71.4528,71.7625,105753.0
2021-10-25 09:50:00,74.12,74.19,73.82,73.88,20987.0,71.7141,71.7818,71.4238,71.4819,20987.0
2021-10-25 10:00:00,73.85,73.97,73.54,73.79,28828.0,71.4528,71.569,71.1529,71.3948,28828.0
2021-10-25 10:10:00,73.77,73.93,73.69,73.93,25167.0,71.3754,71.5303,71.298,71.5303,25167.0
2021-10-25 10:20:00,73.86,73.86,73.61,73.63,14984.0,71.4625,71.4625,71.2206,71.24,14984.0
2021-10-25 10:30:00,73.64,73.82,73.64,73.81,18763.0,71.2497,71.4238,71.2497,71.4141,18763.0
2021-10-25 10:40:00,73.81,73.89,73.73,73.87,20916.0,71.4141,71.4915,71.3367,71.4722,20916.0
2021-10-25 10:50:00,73.84,74.05,73.82,73.97,34998.0,71.4432,71.6464,71.4238,71.569,34998.0
2021-10-25 11:00:00,73.95,74.16,73.94,74.1,16701.0,71.5496,71.7528,71.5399,71.6947,16701.0
2021-10-25 11:10:00,74.1,74.28,74.09,74.26,14752.0,71.6947,71.8689,71.6851,71.8495,14752.0
2021-10-25 11:20:00,74.25,74.3,74.14,74.27,17802.0,71.8399,71.8882,71.7334,71.8592,17802.0
2021-10-25 11:30:00,74.27,74.33,74.18,74.31,40183.0,71.8592,71.9173,71.7721,71.8979,40183.0
2021-10-25 11:40:00,74.32,74.36,74.27,74.27,11297.0,71.9076,71.9463,71.8592,71.8592,11297.0
2021-10-25 11:50:00,74.27,74.44,74.27,74.39,12805.0,71.8592,72.0237,71.8592,71.9753,12805.0
2021-10-25 12:00:00,74.37,74.61,74.33,74.61,62764.0,71.956,72.1882,71.9173,72.1882,62764.0
2021-10-25 12:10:00,74.59,74.59,74.42,74.5,26181.0,72.1688,72.1688,72.0043,72.0817,26181.0
2021-10-25 12:20:00,74.51,74.59,74.4,74.53,15114.0,72.0914,72.1688,71.985,72.1108,15114.0
2021-10-25 12:30:00,74.52,74.57,74.46,74.53,15889.0,72.1011,72.1495,72.043,72.1108,15889.0
2021-10-25 12:40:00,74.54,74.67,74.48,74.63,26330.0,72.1204,72.2462,72.0624,72.2075,26330.0
2021-10-25 12:50:00,74.62,74.7,74.37,74.37,15319.0,72.1979,72.2753,71.956,71.956,15319.0
2021-10-25 13:00:00,74.37,74.41,74.24,74.32,38665.0,71.956,71.9947,71.8302,71.9076,38665.0
2021-10-25 13:10:00,74.34,74.41,74.25,74.36,16036.0,71.9269,71.9947,71.8399,71.9463,16036.0
2021-10-25 13:20:00,74.38,74.46,74.35,74.4,10647.0,71.9656,72.043,71.9366,71.985,10647.0
2021-10-25 13:30:00,74.39,74.42,74.32,74.32,11525.0,71.9753,72.0043,71.9076,71.9076,11525.0
2021-10-25 13:40:00,74.32,74.34,74.26,74.29,15185.0,71.9076,71.9269,71.8495,71.8786,15185.0
2021-10-25 13:50:00,74.3,74.33,74.25,74.28,16101.0,71.8882,71.9173,71.8399,71.8689,16101.0
2021-10-25 14:00:00,74.26,74.46,74.19,74.45,45933.0,71.8495,72.043,71.7818,72.0334,45933.0
2021-10-25 14:10:00,74.45,74.5,74.35,74.35,30682.0,72.0334,72.0817,71.9366,71.9366,30682.0
2021-10-25 14:20:00,74.35,74.48,74.35,74.47,15263.0,71.9366,72.0624,71.9366,72.0527,15263.0
2021-10-25 14:30:00,74.49,74.53,74.37,74.48,37439.0,72.0721,72.1108,71.956,72.0624,37439.0
2021-10-25 14:40:00,74.45,74.62,74.45,74.59,32305.0,72.0334,72.1979,72.0334,72.1688,32305.0
2021-10-25 14:50:00,74.59,74.64,74.55,74.61,22912.0,72.1688,72.2172,72.1301,72.1882,22912.0
2021-10-25 15:00:00,74.61,74.64,74.54,74.6,23630.0,72.1882,72.2172,72.1204,72.1785,23630.0
2021-10-25 15:10:00,74.59,74.65,74.53,74.61,18077.0,72.1688,72.2269,72.1108,72.1882,18077.0
2021-10-25 15:20:00,74.59,74.63,74.52,74.58,27747.0,72.1688,72.2075,72.1011,72.1592,27747.0
2021-10-25 15:30:00,74.59,74.72,74.57,74.67,61936.0,72.1688,72.2946,72.1495,72.2462,61936.0
2021-10-25 15:40:00,74.67,74.78,74.63,74.65,54668.0,72.2462,72.3527,72.2075,72.2269,54668.0
2021-10-25 15:50:00,74.64,74.95,74.63,74.82,356635.0,72.2172,72.5171,72.2075,72.3914,356635.0
2021-10-26 09:30:00,75.59,75.96,75.43,75.55,155362.0,73.1364,73.4944,72.9816,73.0977,155362.0
2021-10-26 09:40:00,75.6,75.78,75.54,75.61,44761.0,73.146,73.3202,73.088,73.1557,44761.0
2021-10-26 09:50:00,75.64,75.95,75.43,75.48,72989.0,73.1847,73.4847,72.9816,73.0299,72989.0
2021-10-26 10:00:00,75.48,75.91,75.38,75.91,41653.0,73.0299,73.446,72.9332,73.446,41653.0
2021-10-26 10:10:00,75.89,76.13,75.86,76.06,29856.0,73.4266,73.6588,73.3976,73.5911,29856.0
2021-10-26 10:20:00,76.03,76.12,75.7,75.85,37060.0,73.5621,73.6492,73.2428,73.3879,37060.0
2021-10-26 10:30:00,75.87,75.97,75.81,75.91,22709.0,73.4073,73.504,73.3492,73.446,22709.0
2021-10-26 10:40:00,75.89,75.95,75.72,75.94,23261.0,73.4266,73.4847,73.2621,73.475,23261.0
2021-10-26 10:50:00,75.91,76.5,75.9,76.46,115499.0,73.446,74.0168,73.4363,73.9781,115499.0
2021-10-26 11:00:00,76.45,76.73,76.26,76.65,105326.0,73.9685,74.2394,73.7846,74.162,105326.0
2021-10-26 11:10:00,76.65,77.04,76.55,76.75,206384.0,74.162,74.5393,74.0652,74.2587,206384.0
2021-10-26 11:20:00,76.76,76.86,76.65,76.83,228908.0,74.2684,74.3651,74.162,74.3361,228908.0
2021-10-26 11:30:00,76.82,76.85,76.46,76.61,140867.0,74.3264,74.3555,73.9781,74.1233,140867.0
2021-10-26 11:40:00,76.63,76.73,76.58,76.63,49140.0,74.1426,74.2394,74.0942,74.1426,49140.0
2021-10-26 11:50:00,76.64,76.69,76.36,76.41,86123.0,74.1523,74.2007,73.8814,73.9298,86123.0
2021-10-26 12:00:00,76.43,76.49,76.2,76.38,71322.0,73.9491,74.0072,73.7266,73.9007,71322.0
2021-10-26 12:10:00,76.4,76.51,76.2,76.22,203452.0,73.9201,74.0265,73.7266,73.7459,203452.0
2021-10-26 12:20:00,76.22,76.4,76.12,76.28,43594.0,73.7459,73.9201,73.6492,73.804,43594.0
2021-10-26 12:30:00,76.28,76.33,76.0,76.08,67791.0,73.804,73.8523,73.5331,73.6105,67791.0
2021-10-26 12:40:00,76.08,76.08,75.76,75.87,46123.0,73.6105,73.6105,73.3008,73.4073,46123.0
2021-10-26 12:50:00,75.87,76.06,75.84,75.98,41129.0,73.4073,73.5911,73.3783,73.5137,41129.0
2021-10-26 13:00:00,75.96,76.1,75.95,75.98,30910.0,73.4944,73.6298,73.4847,73.5137,30910.0
2021-10-26 13:10:00,75.98,75.99,75.8,75.84,18200.0,73.5137,73.5234,73.3396,73.3783,18200.0
2021-10-26 13:20:00,75.85,75.87,75.67,75.82,16828.0,73.3879,73.4073,73.2138,73.3589,16828.0
2021-10-26 13:30:00,75.79,75.81,75.63,75.67,72026.0,73.3299,73.3492,73.1751,73.2138,72026.0
2021-10-26 13:40:00,75.69,75.7,75.52,75.56,19406.0,73.2331,73.2428,73.0686,73.1073,19406.0
2021-10-26 13:50:00,75.56,75.65,75.47,75.5,22690.0,73.1073,73.1944,73.0203,73.0493,22690.0
2021-10-26 14:00:00,75.51,75.59,75.46,75.53,30764.0,73.059,73.1364,73.0106,73.0783,30764.0
2021-10-26 14:10:00,75.53,75.7,75.51,75.7,20760.0,73.0783,73.2428,73.059,73.2428,20760.0
2021-10-26 14:20:00,75.69,75.81,75.62,75.65,25185.0,73.2331,73.3492,73.1654,73.1944,25185.0
2021-10-26 14:30:00,75.66,75.85,75.61,75.62,20911.0,73.2041,73.3879,73.1557,73.1654,20911.0
2021-10-26 14:40:00,75.62,75.62,75.44,75.53,18988.0,73.1654,73.1654,72.9912,73.0783,18988.0
2021-10-26 14:50:00,75.5,75.61,75.46,75.59,17404.0,73.0493,73.1557,73.0106,73.1364,17404.0
2021-10-26 15:00:00,75.6,75.77,75.52,75.71,17572.0,73.146,73.3105,73.0686,73.2525,17572.0
2021-10-26 15:10:00,75.68,75.76,75.64,75.65,18494.0,73.2234,73.3008,73.1847,73.1944,18494.0
2021-10-26 15:20:00,75.65,75.92,75.62,75.87,90687.0,73.1944,73.4557,73.1654,73.4073,90687.0
2021-10-26 15:30:00,75.87,76.2,75.85,76.19,81987.0,73.4073,73.7266,73.3879,73.7169,81987.0
2021-10-26 15:40:00,76.17,76.31,76.06,76.3,105850.0,73.6975,73.833,73.5911,73.8233,105850.0
2021-10-26 15:50:00,76.3,76.64,76.19,76.56,601012.0,73.8233,74.1523,73.7169,74.0749,601012.0
2021-10-27 09:30:00,76.09,76.33,74.97,75.18,108554.0,73.6201,73.8523,72.5365,72.7397,108554.0
2021-10-27 09:40:00,75.14,75.79,75.08,75.76,118463.0,72.701,73.3299,72.6429,73.3008,118463.0
2021-10-27 09:50:00,75.77,76.12,75.65,76.01,78803.0,73.3105,73.6492,73.1944,73.5427,78803.0
2021-10-27 10:00:00,75.93,76.2,75.69,76.2,72663.0,73.4653,73.7266,73.2331,73.7266,72663.0
2021-10-27 10:10:00,76.16,76.23,75.78,75.92,57038.0,73.6879,73.7556,73.3202,73.4557,57038.0
2021-10-27 10:20:00,75.88,75.96,75.59,75.7,117419.0,73.417,73.4944,73.1364,73.2428,117419.0
2021-10-27 10:30:00,75.69,75.76,75.38,75.67,37765.0,73.2331,73.3008,72.9332,73.2138,37765.0
2021-10-27 10:40:00,75.66,75.75,75.59,75.65,36085.0,73.2041,73.2912,73.1364,73.1944,36085.0
2021-10-27 10:50:00,75.62,75.73,75.56,75.66,87742.0,73.1654,73.2718,73.1073,73.2041,87742.0
2021-10-27 11:00:00,75.65,75.84,75.62,75.79,30782.0,73.1944,73.3783,73.1654,73.3299,30782.0
2021-10-27 11:10:00,75.79,75.94,75.75,75.76,96663.0,73.3299,73.475,73.2912,73.3008,96663.0
2021-10-27 11:20:00,75.76,76.28,75.7,76.22,59499.0,73.3008,73.804,73.2428,73.7459,59499.0
2021-10-27 11:30:00,76.22,76.3,75.95,76.14,46954.0,73.7459,73.8233,73.4847,73.6685,46954.0
2021-10-27 11:40:00,76.15,76.38,75.92,75.98,61321.0,73.6782,73.9007,73.4557,73.5137,61321.0
2021-10-27 11:50:00,76.03,76.07,75.85,75.94,20829.0,73.5621,73.6008,73.3879,73.475,20829.0
2021-10-27 12:00:00,75.96,76.07,75.84,75.98,52197.0,73.4944,73.6008,73.3783,73.5137,52197.0
2021-10-27 12:10:00,75.98,76.05,75.97,76.05,21577.0,73.5137,73.5814,73.504,73.5814,21577.0
2021-10-27 12:20:00,76.05,76.13,75.95,75.97,44455.0,73.5814,73.6588,73.4847,73.504,44455.0
2021-10-27 12:30:00,75.94,75.98,75.78,75.79,33450.0,73.475,73.5137,73.3202,73.3299,33450.0
2021-10-27 12:40:00,75.8,75.82,75.66,75.82,21926.0,73.3396,73.3589,73.2041,73.3589,21926.0
2021-10-27 12:50:00,75.83,75.92,75.81,75.9,18530.0,73.3686,73.4557,73.3492,73.4363,18530.0
2021-10-27 13:00:00,75.89,76.07,75.85,76.04,23818.0,73.4266,73.6008,73.3879,73.5718,23818.0
2021-10-27 13:10:00,76.05,76.2,75.98,76.2,21909.0,73.5814,73.7266,73.5137,73.7266,21909.0
2021-10-27 13:20:00,76.2,76.42,76.17,76.24,45709.0,73.7266,73.9394,73.6975,73.7653,45709.0
2021-10-27 13:30:00,76.24,76.24,76.05,76.1,37436.0,73.7653,73.7653,73.5814,73.6298,37436.0
2021-10-27 13:40:00,76.13,76.41,76.05,76.41,57497.0,73.6588,73.9298,73.5814,73.9298,57497.0
2021-10-27 13:50:00,76.38,76.69,76.36,76.5,77547.0,73.9007,74.2007,73.8814,74.0168,77547.0
2021-10-27 14:00:00,76.5,76.65,76.36,76.37,38773.0,74.0168,74.162,73.8814,73.891,38773.0
2021-10-27 14:10:00,76.37,76.38,76.22,76.27,24764.0,73.891,73.9007,73.7459,73.7943,24764.0
2021-10-27 14:20:00,76.25,76.29,76.14,76.25,70805.0,73.7749,73.8136,73.6685,73.7749,70805.0
2021-10-27 14:30:00,76.26,76.6,76.24,76.59,93611.0,73.7846,74.1136,73.7653,74.1039,93611.0
2021-10-27 14:40:00,76.59,76.85,76.56,76.7,74475.0,74.1039,74.3555,74.0749,74.2103,74475.0
2021-10-27 14:50:00,76.72,76.82,76.55,76.8,136085.0,74.2297,74.3264,74.0652,74.3071,136085.0
2021-10-27 15:00:00,76.77,76.8,76.44,76.44,113514.0,74.2781,74.3071,73.9588,73.9588,113514.0
2021-10-27 15:10:00,76.47,76.47,76.26,76.3,66195.0,73.9878,73.9878,73.7846,73.8233,66195.0
2021-10-27 15:20:00,76.3,76.55,76.28,76.51,79061.0,73.8233,74.0652,73.804,74.0265,79061.0
2021-10-27 15:30:00,76.52,76.53,76.17,76.3,103448.0,74.0362,74.0459,73.6975,73.8233,103448.0
2021-10-27 15:40:00,76.3,76.5,76.05,76.06,379755.0,73.8233,74.0168,73.5814,73.5911,379755.0
2021-10-27 15:50:00,76.06,76.38,75.95,76.34,413856.0,73.5911,73.9007,73.4847,73.862,413856.0
2021-10-28 09:30:00,76.45,77.63,76.33,77.14,81956.0,73.9685,75.1101,73.8523,74.6361,81956.0
2021-10-28 09:40:00,77.18,77.49,77.0,77.43,63655.0,74.6748,74.9747,74.5006,74.9166,63655.0
2021-10-28 09:50:00,77.48,78.17,77.48,77.99,89551.0,74.965,75.6326,74.965,75.4585,89551.0
2021-10-28 10:00:00,77.94,78.2,77.81,78.2,91911.0,75.4101,75.6616,75.2843,75.6616,91911.0
2021-10-28 10:10:00,78.17,78.28,77.97,78.08,372053.0,75.6326,75.7391,75.4391,75.5455,372053.0
2021-10-28 10:20:00,78.08,78.14,77.89,77.97,99119.0,75.5455,75.6036,75.3617,75.4391,99119.0
2021-10-28 10:30:00,77.97,78.16,77.9,78.16,32018.0,75.4391,75.6229,75.3714,75.6229,32018.0
2021-10-28 10:40:00,78.16,78.16,77.92,78.04,47059.0,75.6229,75.6229,75.3907,75.5068,47059.0
2021-10-28 10:50:00,78.05,78.09,77.95,77.97,65663.0,75.5165,75.5552,75.4198,75.4391,65663.0
2021-10-28 11:00:00,77.97,78.02,77.84,78.0,31036.0,75.4391,75.4875,75.3133,75.4681,31036.0
2021-10-28 11:10:00,78.02,78.11,77.94,77.98,38415.0,75.4875,75.5746,75.4101,75.4488,38415.0
2021-10-28 11:20:00,77.98,78.06,77.77,77.85,120429.0,75.4488,75.5262,75.2456,75.323,120429.0
2021-10-28 11:30:00,77.83,78.03,77.75,77.98,50957.0,75.3037,75.4972,75.2263,75.4488,50957.0
2021-10-28 11:40:00,77.98,78.15,77.95,78.05,57750.0,75.4488,75.6133,75.4198,75.5165,57750.0
2021-10-28 11:50:00,78.01,78.03,77.81,77.88,24629.0,75.4778,75.4972,75.2843,75.352,24629.0
2021-10-28 12:00:00,77.89,78.2,77.87,78.16,55626.0,75.3617,75.6616,75.3424,75.6229,55626.0
2021-10-28 12:10:00,78.16,78.34,78.16,78.34,34030.0,75.6229,75.7971,75.6229,75.7971,34030.0
2021-10-28 12:20:00,78.34,78.38,78.24,78.28,24979.0,75.7971,75.8358,75.7003,75.7391,24979.0
2021-10-28 12:30:00,78.28,78.36,78.21,78.36,28959.0,75.7391,75.8165,75.6713,75.8165,28959.0
2021-10-28 12:40:00,78.36,78.39,78.23,78.39,26198.0,75.8165,75.8455,75.6907,75.8455,26198.0
2021-10-28 12:50:00,78.39,78.39,78.19,78.22,21967.0,75.8455,75.8455,75.652,75.681,21967.0
2021-10-28 13:00:00,78.23,78.26,78.16,78.2,16671.0,75.6907,75.7197,75.6229,75.6616,16671.0
2021-10-28 13:10:00,78.2,78.22,78.07,78.07,20155.0,75.6616,75.681,75.5359,75.5359,20155.0
2021-10-28 13:20:00,78.06,78.08,77.91,77.93,20225.0,75.5262,75.5455,75.3811,75.4004,20225.0
2021-10-28 13:30:00,77.94,78.01,77.87,77.98,37042.0,75.4101,75.4778,75.3424,75.4488,37042.0
2021-10-28 13:40:00,77.99,78.02,77.83,77.95,100500.0,75.4585,75.4875,75.3037,75.4198,100500.0
2021-10-28 13:50:00,77.95,78.07,77.92,78.01,55146.0,75.4198,75.5359,75.3907,75.4778,55146.0
2021-10-28 14:00:00,78.01,78.17,78.01,78.15,15396.0,75.4778,75.6326,75.4778,75.6133,15396.0
2021-10-28 14:10:00,78.16,78.26,78.09,78.26,38061.0,75.6229,75.7197,75.5552,75.7197,38061.0
2021-10-28 14:20:00,78.26,78.5,78.25,78.48,55943.0,75.7197,75.9519,75.71,75.9326,55943.0
2021-10-28 14:30:00,78.47,78.69,78.46,78.57,54787.0,75.9229,76.1357,75.9132,76.0196,54787.0
2021-10-28 14:40:00,78.56,78.71,78.53,78.69,37230.0,76.01,76.1551,75.9809,76.1357,37230.0
2021-10-28 14:50:00,78.69,78.7,78.54,78.62,40308.0,76.1357,76.1454,75.9906,76.068,40308.0
2021-10-28 15:00:00,78.6,78.66,78.48,78.65,42470.0,76.0487,76.1067,75.9326,76.097,42470.0
2021-10-28 15:10:00,78.65,78.65,78.43,78.52,58642.0,76.097,76.097,75.8842,75.9713,58642.0
2021-10-28 15:20:00,78.51,78.57,78.29,78.35,53970.0,75.9616,76.0196,75.7487,75.8068,53970.0
2021-10-28 15:30:00,78.35,78.83,78.32,78.73,109089.0,75.8068,76.2712,75.7778,76.1744,109089.0
2021-10-28 15:40:00,78.72,78.89,78.68,78.84,149773.0,76.1648,76.3292,76.1261,76.2809,149773.0
2021-10-28 15:50:00,78.85,79.29,78.8,79.25,523867.0,76.2905,76.7163,76.2422,76.6776,523867.0
2021-10-29 09:30:00,78.41,78.83,77.92,77.92,80082.0,75.8648,76.2712,75.3907,75.3907,80082.0
2021-10-29 09:40:00,77.92,78.14,77.77,78.0,72234.0,75.3907,75.6036,75.2456,75.4681,72234.0
2021-10-29 09:50:00,77.96,78.21,77.88,78.09,50088.0,75.4294,75.6713,75.352,75.5552,50088.0
2021-10-29 10:00:00,78.08,78.54,77.92,78.48,55600.0,75.5455,75.9906,75.3907,75.9326,55600.0
2021-10-29 10:10:00,78.43,78.57,78.13,78.33,34022.0,75.8842,76.0196,75.5939,75.7874,34022.0
2021-10-29 10:20:00,78.34,78.59,78.33,78.5,25127.0,75.7971,76.039,75.7874,75.9519,25127.0
2021-10-29 10:30:00,78.5,78.59,78.31,78.38,16709.0,75.9519,76.039,75.7681,75.8358,16709.0
2021-10-29 10:40:00,78.38,78.6,78.32,78.54,52866.0,75.8358,76.0487,75.7778,75.9906,52866.0
2021-10-29 10:50:00,78.53,78.63,78.44,78.47,46205.0,75.9809,76.0777,75.8939,75.9229,46205.0
2021-10-29 11:00:00,78.45,78.75,78.45,78.62,223389.0,75.9035,76.1938,75.9035,76.068,223389.0
2021-10-29 11:10:00,78.62,78.88,78.61,78.71,108064.0,76.068,76.3196,76.0583,76.1551,108064.0
2021-10-29 11:20:00,78.74,78.87,78.62,78.82,35420.0,76.1841,76.3099,76.068,76.2615,35420.0
2021-10-29 11:30:00,78.82,78.97,78.77,78.8,71476.0,76.2615,76.4067,76.2131,76.2422,71476.0
2021-10-29 11:40:00,78.8,78.8,78.52,78.52,37251.0,76.2422,76.2422,75.9713,75.9713,37251.0
2021-10-29 11:50:00,78.53,78.69,78.45,78.63,36408.0,75.9809,76.1357,75.9035,76.0777,36408.0
2021-10-29 12:00:00,78.59,78.65,78.32,78.41,100999.0,76.039,76.097,75.7778,75.8648,100999.0
2021-10-29 12:10:00,78.38,78.73,78.38,78.7,53300.0,75.8358,76.1744,75.8358,76.1454,53300.0
2021-10-29 12:20:00,78.7,78.92,78.66,78.79,88566.0,76.1454,76.3583,76.1067,76.2325,88566.0
2021-10-29 12:30:00,78.79,78.86,78.67,78.84,31961.0,76.2325,76.3002,76.1164,76.2809,31961.0
2021-10-29 12:40:00,78.83,78.91,78.82,78.89,48579.0,76.2712,76.3486,76.2615,76.3292,48579.0
2021-10-29 12:50:00,78.87,79.07,78.87,79.04,59820.0,76.3099,76.5034,76.3099,76.4744,59820.0
2021-10-29 13:00:00,79.01,79.06,78.77,78.81,74556.0,76.4454,76.4937,76.2131,76.2518,74556.0
2021-10-29 13:10:00,78.8,78.9,78.76,78.79,31186.0,76.2422,76.3389,76.2035,76.2325,31186.0
2021-10-29 13:20:00,78.77,78.86,78.66,78.8,35845.0,76.2131,76.3002,76.1067,76.2422,35845.0
2021-10-29 13:30:00,78.8,78.8,78.62,78.72,85912.0,76.2422,76.2422,76.068,76.1648,85912.0
2021-10-29 13:40:00,78.72,79.02,78.61,78.66,85092.0,76.1648,76.455,76.0583,76.1067,85092.0
2021-10-29 13:50:00,78.64,78.71,78.58,78.71,24985.0,76.0874,76.1551,76.0293,76.1551,24985.0
2021-10-29 14:00:00,78.72,78.72,78.58,78.6,28747.0,76.1648,76.1648,76.0293,76.0487,28747.0
2021-10-29 14:10:00,78.57,78.68,78.51,78.53,27622.0,76.0196,76.1261,75.9616,75.9809,27622.0
2021-10-29 14:20:00,78.51,78.55,78.36,78.42,17086.0,75.9616,76.0003,75.8165,75.8745,17086.0
2021-10-29 14:30:00,78.37,78.56,78.27,78.39,630769.0,75.8261,76.01,75.7294,75.8455,630769.0
2021-10-29 14:40:00,78.4,78.55,78.39,78.51,52620.0,75.8552,76.0003,75.8455,75.9616,52620.0
2021-10-29 14:50:00,78.52,79.03,78.48,79.02,58075.0,75.9713,76.4647,75.9326,76.455,58075.0
2021-10-29 15:00:00,79.02,79.16,78.9,79.14,987846.0,76.455,76.5905,76.3389,76.5711,987846.0
2021-10-29 15:10:00,79.15,79.34,79.04,79.15,48265.0,76.5808,76.7646,76.4744,76.5808,48265.0
2021-10-29 15:20:00,79.15,79.15,78.92,79.08,66949.0,76.5808,76.5808,76.3583,76.5131,66949.0
2021-10-29 15:30:00,79.12,79.26,78.78,78.94,161781.0,76.5518,76.6872,76.2228,76.3776,161781.0
2021-10-29 15:40:00,78.95,79.52,78.94,79.35,284354.0,76.3873,76.9388,76.3776,76.7743,284354.0
2021-10-29 15:50:00,79.33,79.74,79.29,79.72,408960.0,76.755,77.1517,76.7163,77.1323,408960.0
2021-11-01 09:30:00,79.99,80.0,78.75,78.8,81905.0,77.3935,77.4032,76.1938,76.2422,81905.0
2021-11-01 09:40:00,78.77,78.81,78.2,78.44,66227.0,76.2131,76.2518,75.6616,75.8939,66227.0
2021-11-01 09:50:00,78.45,78.65,78.14,78.3,39937.0,75.9035,76.097,75.6036,75.7584,39937.0
2021-11-01 10:00:00,78.34,78.4,78.05,78.09,55085.0,75.7971,75.8552,75.5165,75.5552,55085.0
2021-11-01 10:10:00,78.09,78.21,77.81,77.96,63205.0,75.5552,75.6713,75.2843,75.4294,63205.0
2021-11-01 10:20:00,78.0,78.1,77.66,77.78,31731.0,75.4681,75.5649,75.1392,75.2553,31731.0
2021-11-01 10:30:00,77.76,77.88,77.58,77.66,48597.0,75.2359,75.352,75.0618,75.1392,48597.0
2021-11-01 10:40:00,77.68,78.16,77.66,78.15,175771.0,75.1585,75.6229,75.1392,75.6133,175771.0
2021-11-01 10:50:00,78.16,78.38,78.1,78.25,31810.0,75.6229,75.8358,75.5649,75.71,31810.0
2021-11-01 11:00:00,78.23,78.68,78.23,78.31,79780.0,75.6907,76.1261,75.6907,75.7681,79780.0
2021-11-01 11:10:00,78.31,78.33,77.99,78.04,56006.0,75.7681,75.7874,75.4585,75.5068,56006.0
2021-11-01 11:20:00,78.02,78.27,78.02,78.24,18423.0,75.4875,75.7294,75.4875,75.7003,18423.0
2021-11-01 11:30:00,78.25,78.37,78.03,78.08,23154.0,75.71,75.8261,75.4972,75.5455,23154.0
2021-11-01 11:40:00,78.08,78.09,77.92,78.06,21748.0,75.5455,75.5552,75.3907,75.5262,21748.0
2021-11-01 11:50:00,78.04,78.07,77.81,78.06,138900.0,75.5068,75.5359,75.2843,75.5262,138900.0
2021-11-01 12:00:00,78.06,78.31,78.06,78.3,31922.0,75.5262,75.7681,75.5262,75.7584,31922.0
2021-11-01 12:10:00,78.31,78.45,78.26,78.41,27731.0,75.7681,75.9035,75.7197,75.8648,27731.0
2021-11-01 12:20:00,78.39,78.41,78.22,78.25,18965.0,75.8455,75.8648,75.681,75.71,18965.0
2021-11-01 12:30:00,78.28,78.39,78.2,78.29,31212.0,75.7391,75.8455,75.6616,75.7487,31212.0
2021-11-01 12:40:00,78.29,78.31,78.17,78.25,23611.0,75.7487,75.7681,75.6326,75.71,23611.0
2021-11-01 12:50:00,78.26,78.28,78.23,78.24,19419.0,75.7197,75.7391,75.6907,75.7003,19419.0
2021-11-01 13:00:00,78.21,78.27,78.18,78.19,17370.0,75.6713,75.7294,75.6423,75.652,17370.0
2021-11-01 13:10:00,78.18,78.29,78.06,78.17,17191.0,75.6423,75.7487,75.5262,75.6326,17191.0
2021-11-01 13:20:00,78.16,78.19,78.07,78.08,20551.0,75.6229,75.652,75.5359,75.5455,20551.0
2021-11-01 13:30:00,78.1,78.24,78.09,78.17,18475.0,75.5649,75.7003,75.5552,75.6326,18475.0
2021-11-01 13:40:00,78.18,78.2,78.11,78.16,20030.0,75.6423,75.6616,75.5746,75.6229,20030.0
2021-11-01 13:50:00,78.2,78.2,78.06,78.09,32925.0,75.6616,75.6616,75.5262,75.5552,32925.0
2021-11-01 14:00:00,78.09,78.16,77.99,78.16,39646.0,75.5552,75.6229,75.4585,75.6229,39646.0
2021-11-01 14:10:00,78.16,78.19,77.94,77.97,34398.0,75.6229,75.652,75.4101,75.4391,34398.0
2021-11-01 14:20:00,77.97,78.1,77.93,78.05,65692.0,75.4391,75.5649,75.4004,75.5165,65692.0
2021-11-01 14:30:00,78.05,78.09,77.94,78.03,29887.0,75.5165,75.5552,75.4101,75.4972,29887.0
2021-11-01 14:40:00,78.0,78.12,77.97,78.02,68509.0,75.4681,75.5842,75.4391,75.4875,68509.0
2021-11-01 14:50:00,78.0,78.12,77.97,78.1,70022.0,75.4681,75.5842,75.4391,75.5649,70022.0
2021-11-01 15:00:00,78.07,78.12,77.98,78.0,59061.0,75.5359,75.5842,75.4488,75.4681,59061.0
2021-11-01 15:10:00,78.0,78.04,77.87,77.87,64049.0,75.4681,75.5068,75.3424,75.3424,64049.0
2021-11-01 15:20:00,77.89,78.0,77.81,77.86,77866.0,75.3617,75.4681,75.2843,75.3327,77866.0
2021-11-01 15:30:00,77.87,77.9,77.39,77.51,107169.0,75.3424,75.3714,74.8779,74.994,107169.0
2021-11-01 15:40:00,77.54,77.67,77.42,77.44,105276.0,75.0231,75.1489,74.907,74.9263,105276.0
2021-11-01 15:50:00,77.42,77.7,77.25,77.64,421957.0,74.907,75.1779,74.7425,75.1198,421957.0
2021-11-02 09:30:00,75.35,78.4,75.21,77.81,162912.0,72.9042,75.8552,72.7687,75.2843,162912.0
2021-11-02 09:40:00,78.01,78.71,77.83,78.32,49385.0,75.4778,76.1551,75.3037,75.7778,49385.0
2021-11-02 09:50:00,78.36,78.4,77.46,78.4,168820.0,75.8165,75.8552,74.9457,75.8552,168820.0
2021-11-02 10:00:00,78.25,78.53,77.72,78.25,119701.0,75.71,75.9809,75.1972,75.71,119701.0
2021-11-02 10:10:00,78.24,78.88,78.04,78.38,68802.0,75.7003,76.3196,75.5068,75.8358,68802.0
2021-11-02 10:20:00,78.41,79.74,78.19,79.59,89390.0,75.8648,77.1517,75.652,77.0065,89390.0
2021-11-02 10:30:00,79.32,79.58,78.64,79.07,78061.0,76.7453,76.9969,76.0874,76.5034,78061.0
2021-11-02 10:40:00,79.06,79.07,78.48,78.75,62433.0,76.4937,76.5034,75.9326,76.1938,62433.0
2021-11-02 10:50:00,78.75,79.5,78.53,79.37,275004.0,76.1938,76.9194,75.9809,76.7937,275004.0
2021-11-02 11:00:00,79.21,79.8,79.0,79.12,62471.0,76.6389,77.2097,76.4357,76.5518,62471.0
2021-11-02 11:10:00,79.1,79.11,78.74,78.88,90009.0,76.5324,76.5421,76.1841,76.3196,90009.0
2021-11-02 11:20:00,78.88,79.15,78.5,78.6,118712.0,76.3196,76.5808,75.9519,76.0487,118712.0
2021-11-02 11:30:00,78.57,78.78,78.5,78.65,50128.0,76.0196,76.2228,75.9519,76.097,50128.0
2021-11-02 11:40:00,78.59,78.94,78.56,78.66,36395.0,76.039,76.3776,76.01,76.1067,36395.0
2021-11-02 11:50:00,78.6,78.61,78.26,78.36,32311.0,76.0487,76.0583,75.7197,75.8165,32311.0
2021-11-02 12:00:00,78.37,78.88,78.35,78.88,57664.0,75.8261,76.3196,75.8068,76.3196,57664.0
2021-11-02 12:10:00,78.92,79.8,78.87,79.73,91801.0,76.3583,77.2097,76.3099,77.142,91801.0
2021-11-02 12:20:00,79.67,80.27,79.57,80.0,120220.0,77.0839,77.6645,76.9872,77.4032,120220.0
2021-11-02 12:30:00,80.0,80.3,79.95,80.23,70716.0,77.4032,77.6935,77.3548,77.6258,70716.0
2021-11-02 12:40:00,80.24,80.31,80.0,80.18,102846.0,77.6354,77.7032,77.4032,77.5774,102846.0
2021-11-02 12:50:00,80.16,80.34,80.05,80.17,52371.0,77.558,77.7322,77.4516,77.5677,52371.0
2021-11-02 13:00:00,80.18,80.37,80.13,80.16,102161.0,77.5774,77.7612,77.529,77.558,102161.0
2021-11-02 13:10:00,80.09,80.24,80.04,80.2,35974.0,77.4903,77.6354,77.4419,77.5967,35974.0
2021-11-02 13:20:00,80.2,80.28,80.14,80.2,68349.0,77.5967,77.6741,77.5387,77.5967,68349.0
2021-11-02 13:30:00,80.2,80.58,80.15,80.58,1664042.0,77.5967,77.9644,77.5484,77.9644,1664042.0
2021-11-02 13:40:00,80.55,80.65,80.4,80.44,39626.0,77.9354,78.0321,77.7902,77.8289,39626.0
2021-11-02 13:50:00,80.45,80.6,80.45,80.56,38519.0,77.8386,77.9837,77.8386,77.945,38519.0
2021-11-02 14:00:00,80.54,80.67,80.19,80.39,177634.0,77.9257,78.0515,77.5871,77.7806,177634.0
2021-11-02 14:10:00,80.39,80.64,80.37,80.64,78415.0,77.7806,78.0224,77.7612,78.0224,78415.0
2021-11-02 14:20:00,80.64,80.69,80.5,80.52,65025.0,78.0224,78.0708,77.887,77.9063,65025.0
2021-11-02 14:30:00,80.54,80.59,80.49,80.51,35608.0,77.9257,77.9741,77.8773,77.8967,35608.0
2021-11-02 14:40:00,80.51,80.81,80.5,80.81,49889.0,77.8967,78.1869,77.887,78.1869,49889.0
2021-11-02 14:50:00,80.81,80.86,80.74,80.79,66369.0,78.1869,78.2353,78.1192,78.1676,66369.0
2021-11-02 15:00:00,80.81,80.98,80.68,80.7,50934.0,78.1869,78.3514,78.0611,78.0805,50934.0
2021-11-02 15:10:00,80.69,80.87,80.63,80.76,70660.0,78.0708,78.245,78.0128,78.1386,70660.0
2021-11-02 15:20:00,80.79,80.85,80.4,80.43,116463.0,78.1676,78.2256,77.7902,77.8193,116463.0
2021-11-02 15:30:00,80.43,80.72,80.43,80.5,84300.0,77.8193,78.0998,77.8193,77.887,84300.0
2021-11-02 15:40:00,80.5,80.6,80.45,80.57,129452.0,77.887,77.9837,77.8386,77.9547,129452.0
2021-11-02 15:50:00,80.56,80.8,80.43,80.78,2679914.0,77.945,78.1773,77.8193,78.1579,2679914.0
2021-11-03 09:30:00,81.25,81.78,81.04,81.73,120610.0,78.6126,79.1254,78.4095,79.0771,120610.0
2021-11-03 09:40:00,81.75,82.08,81.39,82.0,75240.0,79.0964,79.4157,78.7481,79.3383,75240.0
2021-11-03 09:50:00,81.95,82.1,81.48,81.81,58200.0,79.2899,79.4351,78.8352,79.1545,58200.0
2021-11-03 10:00:00,81.86,82.04,81.05,81.19,74418.0,79.2028,79.377,78.4191,78.5546,74418.0
2021-11-03 10:10:00,81.14,81.14,80.29,80.4,237544.0,78.5062,78.5062,77.6838,77.7902,237544.0
2021-11-03 10:20:00,80.41,80.97,80.41,80.84,137300.0,77.7999,78.3417,77.7999,78.216,137300.0
2021-11-03 10:30:00,80.84,80.94,80.65,80.75,55148.0,78.216,78.3127,78.0321,78.1289,55148.0
2021-11-03 10:40:00,80.77,80.97,80.69,80.86,119093.0,78.1482,78.3417,78.0708,78.2353,119093.0
2021-11-03 10:50:00,80.86,81.14,80.77,81.14,141664.0,78.2353,78.5062,78.1482,78.5062,141664.0
2021-11-03 11:00:00,81.1,81.55,81.1,81.52,56409.0,78.4675,78.9029,78.4675,78.8739,56409.0
2021-11-03 11:10:00,81.53,81.82,81.5,81.76,86850.0,78.8836,79.1641,78.8545,79.1061,86850.0
2021-11-03 11:20:00,81.73,82.04,81.7,81.71,49999.0,79.0771,79.377,79.048,79.0577,49999.0
2021-11-03 11:30:00,81.7,81.74,81.46,81.47,95110.0,79.048,79.0867,78.8158,78.8255,95110.0
2021-11-03 11:40:00,81.47,81.54,81.37,81.44,19918.0,78.8255,78.8932,78.7287,78.7965,19918.0
2021-11-03 11:50:00,81.45,81.61,81.4,81.58,59729.0,78.8062,78.961,78.7578,78.9319,59729.0
2021-11-03 12:00:00,81.56,81.74,81.56,81.61,15847.0,78.9126,79.0867,78.9126,78.961,15847.0
2021-11-03 12:10:00,81.6,81.71,81.43,81.58,51527.0,78.9513,79.0577,78.7868,78.9319,51527.0
2021-11-03 12:20:00,81.58,81.71,81.45,81.54,30578.0,78.9319,79.0577,78.8062,78.8932,30578.0
2021-11-03 12:30:00,81.54,81.77,81.5,81.76,22685.0,78.8932,79.1158,78.8545,79.1061,22685.0
2021-11-03 12:40:00,81.78,81.97,81.77,81.92,48385.0,79.1254,79.3093,79.1158,79.2609,48385.0
2021-11-03 12:50:00,81.92,81.93,81.63,81.8,49434.0,79.2609,79.2706,78.9803,79.1448,49434.0
2021-11-03 13:00:00,81.77,81.89,81.77,81.8,13157.0,79.1158,79.2319,79.1158,79.1448,13157.0
2021-11-03 13:10:00,81.81,81.82,81.69,81.69,11072.0,79.1545,79.1641,79.0384,79.0384,11072.0
2021-11-03 13:20:00,81.69,81.78,81.62,81.75,13513.0,79.0384,79.1254,78.9706,79.0964,13513.0
2021-11-03 13:30:00,81.76,81.8,81.53,81.55,32161.0,79.1061,79.1448,78.8836,78.9029,32161.0
2021-11-03 13:40:00,81.56,81.56,81.37,81.46,25724.0,78.9126,78.9126,78.7287,78.8158,25724.0
2021-11-03 13:50:00,81.44,81.64,81.41,81.52,17176.0,78.7965,78.99,78.7675,78.8739,17176.0
2021-11-03 14:00:00,81.48,81.9,81.42,81.59,57495.0,78.8352,79.2415,78.7771,78.9416,57495.0
2021-11-03 14:10:00,81.65,81.78,81.32,81.34,69796.0,78.9997,79.1254,78.6804,78.6997,69796.0
2021-11-03 14:20:00,81.37,81.37,81.07,81.29,31247.0,78.7287,78.7287,78.4385,78.6513,31247.0
2021-11-03 14:30:00,81.34,81.51,81.24,81.42,343166.0,78.6997,78.8642,78.603,78.7771,343166.0
2021-11-03 14:40:00,81.43,81.79,81.23,81.79,33239.0,78.7868,79.1351,78.5933,79.1351,33239.0
2021-11-03 14:50:00,81.81,82.21,81.67,82.21,54243.0,79.1545,79.5415,79.019,79.5415,54243.0
2021-11-03 15:00:00,82.2,82.49,82.18,82.47,46407.0,79.5318,79.8124,79.5125,79.793,46407.0
2021-11-03 15:10:00,82.46,82.63,82.4,82.42,51890.0,79.7834,79.9479,79.7253,79.7447,51890.0
2021-11-03 15:20:00,82.42,82.5,82.35,82.5,25141.0,79.7447,79.8221,79.6769,79.8221,25141.0
2021-11-03 15:30:00,82.48,82.68,82.48,82.57,63700.0,79.8027,79.9962,79.8027,79.8898,63700.0
2021-11-03 15:40:00,82.59,82.93,82.54,82.89,128640.0,79.9091,80.2381,79.8608,80.1994,128640.0
2021-11-03 15:50:00,82.91,83.44,82.86,83.44,585348.0,80.2188,80.7316,80.1704,80.7316,585348.0
2021-11-04 09:30:00,83.86,83.9,82.19,82.59,79662.0,81.1379,81.1766,79.5221,79.9091,79662.0
2021-11-04 09:40:00,82.68,83.37,82.63,82.97,22642.0,79.9962,80.6638,79.9479,80.2768,22642.0
2021-11-04 09:50:00,82.94,82.96,82.64,82.81,28623.0,80.2478,80.2671,79.9575,80.122,28623.0
2021-11-04 10:00:00,82.84,82.9,82.59,82.59,43542.0,80.151,80.2091,79.9091,79.9091,43542.0
2021-11-04 10:10:00,82.59,82.6,82.17,82.34,18180.0,79.9091,79.9188,79.5028,79.6673,18180.0
2021-11-04 10:20:00,82.33,82.62,82.21,82.46,49592.0,79.6576,79.9382,79.5415,79.7834,49592.0
2021-11-04 10:30:00,82.42,82.71,82.42,82.48,52355.0,79.7447,80.0253,79.7447,79.8027,52355.0
2021-11-04 10:40:00,82.48,82.5,82.21,82.26,38301.0,79.8027,79.8221,79.5415,79.5899,38301.0
2021-11-04 10:50:00,82.26,82.27,81.8,81.89,43927.0,79.5899,79.5995,79.1448,79.2319,43927.0
2021-11-04 11:00:00,81.91,81.92,81.73,81.8,21801.0,79.2512,79.2609,79.0771,79.1448,21801.0
2021-11-04 11:10:00,81.81,81.85,81.51,81.56,67742.0,79.1545,79.1932,78.8642,78.9126,67742.0
2021-11-04 11:20:00,81.56,81.59,81.23,81.33,21691.0,78.9126,78.9416,78.5933,78.69,21691.0
2021-11-04 11:30:00,81.33,81.41,80.98,81.04,55546.0,78.69,78.7675,78.3514,78.4095,55546.0
2021-11-04 11:40:00,81.04,81.38,80.95,81.2,25792.0,78.4095,78.7384,78.3224,78.5643,25792.0
2021-11-04 11:50:00,81.18,81.56,81.17,81.48,16914.0,78.5449,78.9126,78.5352,78.8352,16914.0
2021-11-04 12:00:00,81.47,81.48,81.29,81.38,17578.0,78.8255,78.8352,78.6513,78.7384,17578.0
2021-11-04 12:10:00,81.38,81.45,81.18,81.23,18047.0,78.7384,78.8062,78.5449,78.5933,18047.0
2021-11-04 12:20:00,81.25,81.3,81.06,81.18,26575.0,78.6126,78.661,78.4288,78.5449,26575.0
2021-11-04 12:30:00,81.15,81.18,80.9,81.07,35256.0,78.5159,78.5449,78.274,78.4385,35256.0
2021-11-04 12:40:00,81.09,81.2,81.06,81.15,15928.0,78.4578,78.5643,78.4288,78.5159,15928.0
2021-11-04 12:50:00,81.16,81.19,80.98,81.01,18199.0,78.5256,78.5546,78.3514,78.3804,18199.0
2021-11-04 13:00:00,81.0,81.01,80.91,80.95,14680.0,78.3708,78.3804,78.2837,78.3224,14680.0
2021-11-04 13:10:00,80.95,81.02,80.93,81.01,14040.0,78.3224,78.3901,78.303,78.3804,14040.0
2021-11-04 13:20:00,81.01,81.13,80.93,81.11,21280.0,78.3804,78.4965,78.303,78.4772,21280.0
2021-11-04 13:30:00,81.11,81.16,81.04,81.11,12509.0,78.4772,78.5256,78.4095,78.4772,12509.0
2021-11-04 13:40:00,81.15,81.15,80.99,81.0,33317.0,78.5159,78.5159,78.3611,78.3708,33317.0
2021-11-04 13:50:00,81.0,81.0,80.81,80.91,21639.0,78.3708,78.3708,78.1869,78.2837,21639.0
2021-11-04 14:00:00,80.88,80.96,80.7,80.95,20631.0,78.2547,78.3321,78.0805,78.3224,20631.0
2021-11-04 14:10:00,80.99,81.01,80.88,80.94,22410.0,78.3611,78.3804,78.2547,78.3127,22410.0
2021-11-04 14:20:00,80.93,80.97,80.81,80.86,24504.0,78.303,78.3417,78.1869,78.2353,24504.0
2021-11-04 14:30:00,80.87,80.87,80.77,80.83,18993.0,78.245,78.245,78.1482,78.2063,18993.0
2021-11-04 14:40:00,80.83,80.88,80.77,80.83,22499.0,78.2063,78.2547,78.1482,78.2063,22499.0
2021-11-04 14:50:00,80.83,80.84,80.61,80.61,63365.0,78.2063,78.216,77.9934,77.9934,63365.0
2021-11-04 15:00:00,80.6,80.63,80.47,80.55,39076.0,77.9837,78.0128,77.858,77.9354,39076.0
2021-11-04 15:10:00,80.55,80.62,80.47,80.62,69082.0,77.9354,78.0031,77.858,78.0031,69082.0
2021-11-04 15:20:00,80.64,80.81,80.55,80.7,54528.0,78.0224,78.1869,77.9354,78.0805,54528.0
2021-11-04 15:30:00,80.7,80.97,80.7,80.84,58970.0,78.0805,78.3417,78.0805,78.216,58970.0
2021-11-04 15:40:00,80.84,81.03,80.7,80.98,194932.0,78.216,78.3998,78.0805,78.3514,194932.0
2021-11-04 15:50:00,80.97,81.16,80.92,81.05,250690.0,78.3417,78.5256,78.2934,78.4191,250690.0
2021-11-05 09:30:00,81.55,81.93,81.25,81.64,51351.0,78.9029,79.2706,78.6126,78.99,51351.0
2021-11-05 09:40:00,81.65,81.9,81.42,81.69,119386.0,78.9997,79.2415,78.7771,79.0384,119386.0
2021-11-05 09:50:00,81.75,81.77,81.4,81.45,121330.0,79.0964,79.1158,78.7578,78.8062,121330.0
2021-11-05 10:00:00,81.44,81.46,81.25,81.26,16793.0,78.7965,78.8158,78.6126,78.6223,16793.0
2021-11-05 10:10:00,81.26,81.35,80.88,80.9,61844.0,78.6223,78.7094,78.2547,78.274,61844.0
2021-11-05 10:20:00,80.88,80.88,80.23,80.33,48661.0,78.2547,78.2547,77.6258,77.7225,48661.0
2021-11-05 10:30:00,80.31,80.56,80.24,80.28,73858.0,77.7032,77.945,77.6354,77.6741,73858.0
2021-11-05 10:40:00,80.24,80.67,80.24,80.44,105904.0,77.6354,78.0515,77.6354,77.8289,105904.0
2021-11-05 10:50:00,80.44,80.55,80.21,80.42,73239.0,77.8289,77.9354,77.6064,77.8096,73239.0
2021-11-05 11:00:00,80.43,80.98,80.43,80.92,27446.0,77.8193,78.3514,77.8193,78.2934,27446.0
2021-11-05 11:10:00,80.95,81.01,80.81,80.9,41885.0,78.3224,78.3804,78.1869,78.274,41885.0
2021-11-05 11:20:00,80.91,81.03,80.87,80.87,47098.0,78.2837,78.3998,78.245,78.245,47098.0
2021-11-05 11:30:00,80.89,80.93,80.68,80.79,64407.0,78.2643,78.303,78.0611,78.1676,64407.0
2021-11-05 11:40:00,80.75,80.76,80.57,80.61,24128.0,78.1289,78.1386,77.9547,77.9934,24128.0
2021-11-05 11:50:00,80.58,80.58,80.18,80.26,56448.0,77.9644,77.9644,77.5774,77.6548,56448.0
2021-11-05 12:00:00,80.22,80.23,80.07,80.19,32553.0,77.6161,77.6258,77.4709,77.5871,32553.0
2021-11-05 12:10:00,80.18,80.24,80.12,80.2,16002.0,77.5774,77.6354,77.5193,77.5967,16002.0
2021-11-05 12:20:00,80.22,80.23,80.01,80.05,33555.0,77.6161,77.6258,77.4129,77.4516,33555.0
2021-11-05 12:30:00,80.04,80.19,79.88,79.92,22868.0,77.4419,77.5871,77.2871,77.3258,22868.0
2021-11-05 12:40:00,79.91,80.08,79.91,80.01,22801.0,77.3161,77.4806,77.3161,77.4129,22801.0
2021-11-05 12:50:00,80.0,80.01,79.79,79.79,33160.0,77.4032,77.4129,77.2,77.2,33160.0
2021-11-05 13:00:00,79.8,79.95,79.77,79.84,16040.0,77.2097,77.3548,77.1807,77.2484,16040.0
2021-11-05 13:10:00,79.86,79.9,79.38,79.61,109413.0,77.2678,77.3065,76.8033,77.0259,109413.0
2021-11-05 13:20:00,79.63,79.63,79.01,79.02,33803.0,77.0452,77.0452,76.4454,76.455,33803.0
2021-11-05 13:30:00,79.03,79.49,78.97,79.43,72643.0,76.4647,76.9098,76.4067,76.8517,72643.0
2021-11-05 13:40:00,79.43,79.53,79.35,79.42,33893.0,76.8517,76.9485,76.7743,76.842,33893.0
2021-11-05 13:50:00,79.41,79.62,79.41,79.62,19338.0,76.8324,77.0356,76.8324,77.0356,19338.0
2021-11-05 14:00:00,79.59,79.89,79.57,79.87,21862.0,77.0065,77.2968,76.9872,77.2774,21862.0
2021-11-05 14:10:00,79.86,80.0,79.82,79.98,24055.0,77.2678,77.4032,77.2291,77.3839,24055.0
2021-11-05 14:20:00,79.95,80.0,79.85,79.99,23733.0,77.3548,77.4032,77.2581,77.3935,23733.0
2021-11-05 14:30:00,79.97,80.01,79.85,79.87,26538.0,77.3742,77.4129,77.2581,77.2774,26538.0
2021-11-05 14:40:00,79.85,79.9,79.7,79.75,33111.0,77.2581,77.3065,77.113,77.1613,33111.0
2021-11-05 14:50:00,79.75,79.93,79.75,79.93,15533.0,77.1613,77.3355,77.1613,77.3355,15533.0
2021-11-05 15:00:00,79.91,79.91,79.65,79.78,31628.0,77.3161,77.3161,77.0646,77.1904,31628.0
2021-11-05 15:10:00,79.78,79.8,79.62,79.73,25288.0,77.1904,77.2097,77.0356,77.142,25288.0
2021-11-05 15:20:00,79.73,79.91,79.7,79.89,46517.0,77.142,77.3161,77.113,77.2968,46517.0
2021-11-05 15:30:00,79.89,80.11,79.85,80.09,73588.0,77.2968,77.5096,77.2581,77.4903,73588.0
2021-11-05 15:40:00,80.08,80.17,79.99,80.09,60651.0,77.4806,77.5677,77.3935,77.4903,60651.0
2021-11-05 15:50:00,80.09,80.3,80.07,80.25,256828.0,77.4903,77.6935,77.4709,77.6451,256828.0
2021-11-08 09:30:00,79.5,80.69,79.38,79.61,331861.0,76.9194,78.0708,76.8033,77.0259,331861.0
2021-11-08 09:40:00,79.67,79.95,78.74,78.8,209728.0,77.0839,77.3548,76.1841,76.2422,209728.0
2021-11-08 09:50:00,78.79,79.22,78.76,78.88,118027.0,76.2325,76.6485,76.2035,76.3196,118027.0
2021-11-08 10:00:00,78.87,79.07,78.44,78.79,220620.0,76.3099,76.5034,75.8939,76.2325,220620.0
2021-11-08 10:10:00,78.79,79.21,78.61,78.74,113437.0,76.2325,76.6389,76.0583,76.1841,113437.0
2021-11-08 10:20:00,78.68,78.95,78.57,78.67,137172.0,76.1261,76.3873,76.0196,76.1164,137172.0
2021-11-08 10:30:00,78.65,78.81,78.44,78.69,134779.0,76.097,76.2518,75.8939,76.1357,134779.0
2021-11-08 10:40:00,78.67,78.85,78.5,78.8,91220.0,76.1164,76.2905,75.9519,76.2422,91220.0
2021-11-08 10:50:00,78.8,79.19,78.79,79.01,82306.0,76.2422,76.6195,76.2325,76.4454,82306.0
2021-11-08 11:00:00,79.0,79.08,78.92,78.98,55651.0,76.4357,76.5131,76.3583,76.4163,55651.0
2021-11-08 11:10:00,78.98,79.33,78.96,79.25,57460.0,76.4163,76.755,76.397,76.6776,57460.0
2021-11-08 11:20:00,79.25,79.25,79.0,79.18,98956.0,76.6776,76.6776,76.4357,76.6098,98956.0
2021-11-08 11:30:00,79.19,79.22,79.1,79.14,63595.0,76.6195,76.6485,76.5324,76.5711,63595.0
2021-11-08 11:40:00,79.15,79.32,79.15,79.28,27250.0,76.5808,76.7453,76.5808,76.7066,27250.0
2021-11-08 11:50:00,79.28,79.29,78.59,78.63,168576.0,76.7066,76.7163,76.039,76.0777,168576.0
2021-11-08 12:00:00,78.63,78.9,78.08,78.79,158619.0,76.0777,76.3389,75.5455,76.2325,158619.0
2021-11-08 12:10:00,78.86,78.94,78.24,78.64,133379.0,76.3002,76.3776,75.7003,76.0874,133379.0
2021-11-08 12:20:00,78.6,78.78,78.4,78.66,70516.0,76.0487,76.2228,75.8552,76.1067,70516.0
2021-11-08 12:30:00,78.66,78.81,78.6,78.73,28092.0,76.1067,76.2518,76.0487,76.1744,28092.0
2021-11-08 12:40:00,78.7,78.88,78.69,78.81,34976.0,76.1454,76.3196,76.1357,76.2518,34976.0
2021-11-08 12:50:00,78.78,79.0,78.76,78.95,31946.0,76.2228,76.4357,76.2035,76.3873,31946.0
2021-11-08 13:00:00,78.97,79.04,78.85,78.92,52920.0,76.4067,76.4744,76.2905,76.3583,52920.0
2021-11-08 13:10:00,78.93,79.0,78.61,78.64,42023.0,76.368,76.4357,76.0583,76.0874,42023.0
2021-11-08 13:20:00,78.67,78.83,78.64,78.74,40813.0,76.1164,76.2712,76.0874,76.1841,40813.0
2021-11-08 13:30:00,78.73,78.83,78.66,78.77,39667.0,76.1744,76.2712,76.1067,76.2131,39667.0
2021-11-08 13:40:00,78.76,78.96,78.71,78.88,40146.0,76.2035,76.397,76.1551,76.3196,40146.0
2021-11-08 13:50:00,78.88,78.95,78.87,78.92,39345.0,76.3196,76.3873,76.3099,76.3583,39345.0
2021-11-08 14:00:00,78.92,78.94,78.87,78.91,45950.0,76.3583,76.3776,76.3099,76.3486,45950.0
2021-11-08 14:10:00,78.91,78.95,78.87,78.95,46640.0,76.3486,76.3873,76.3099,76.3873,46640.0
2021-11-08 14:20:00,78.95,78.95,78.83,78.89,43402.0,76.3873,76.3873,76.2712,76.3292,43402.0
2021-11-08 14:30:00,78.91,78.97,78.81,78.9,69857.0,76.3486,76.4067,76.2518,76.3389,69857.0
2021-11-08 14:40:00,78.91,79.1,78.89,79.1,50541.0,76.3486,76.5324,76.3292,76.5324,50541.0
2021-11-08 14:50:00,79.12,79.13,78.99,78.99,52017.0,76.5518,76.5615,76.426,76.426,52017.0
2021-11-08 15:00:00,78.99,79.1,78.97,79.08,43385.0,76.426,76.5324,76.4067,76.5131,43385.0
2021-11-08 15:10:00,79.08,79.08,78.94,79.0,45377.0,76.5131,76.5131,76.3776,76.4357,45377.0
2021-11-08 15:20:00,79.0,79.02,78.92,79.0,46267.0,76.4357,76.455,76.3583,76.4357,46267.0
2021-11-08 15:30:00,79.0,79.01,78.97,79.0,73824.0,76.4357,76.4454,76.4067,76.4357,73824.0
2021-11-08 15:40:00,79.0,79.0,78.96,79.0,58800.0,76.4357,76.4357,76.397,76.4357,58800.0
2021-11-08 15:50:00,79.0,79.09,78.92,78.93,216890.0,76.4357,76.5228,76.3583,76.368,216890.0
2021-11-09 09:30:00,79.13,79.33,78.78,78.96,64819.0,76.5615,76.755,76.2228,76.397,64819.0
2021-11-09 09:40:00,78.99,79.49,78.91,79.11,35520.0,76.426,76.9098,76.3486,76.5421,35520.0
2021-11-09 09:50:00,79.08,79.34,78.96,79.01,46058.0,76.5131,76.7646,76.397,76.4454,46058.0
2021-11-09 10:00:00,79.23,79.28,78.89,79.05,29245.0,76.6582,76.7066,76.3292,76.4841,29245.0
2021-11-09 10:10:00,79.08,79.36,79.04,79.19,44793.0,76.5131,76.784,76.4744,76.6195,44793.0
2021-11-09 10:20:00,79.22,79.32,79.1,79.14,27841.0,76.6485,76.7453,76.5324,76.5711,27841.0
2021-11-09 10:30:00,79.2,79.42,79.11,79.36,78031.0,76.6292,76.842,76.5421,76.784,78031.0
2021-11-09 10:40:00,79.33,79.42,79.27,79.36,5627.0,76.755,76.842,76.6969,76.784,5627.0
2021-11-09 10:50:00,79.36,79.36,79.16,79.21,16178.0,76.784,76.784,76.5905,76.6389,16178.0
2021-11-09 11:00:00,79.24,79.26,78.97,79.11,61887.0,76.6679,76.6872,76.4067,76.5421,61887.0
2021-11-09 11:10:00,79.18,79.3,79.0,79.22,27595.0,76.6098,76.7259,76.4357,76.6485,27595.0
2021-11-09 11:20:00,79.24,79.36,79.15,79.26,36358.0,76.6679,76.784,76.5808,76.6872,36358.0
2021-11-09 11:30:00,79.28,79.4,79.11,79.21,12002.0,76.7066,76.8227,76.5421,76.6389,12002.0
2021-11-09 11:40:00,79.22,79.24,79.04,79.04,34971.0,76.6485,76.6679,76.4744,76.4744,34971.0
2021-11-09 11:50:00,79.05,79.06,78.79,78.91,19320.0,76.4841,76.4937,76.2325,76.3486,19320.0
2021-11-09 12:00:00,78.91,78.91,78.74,78.82,13340.0,76.3486,76.3486,76.1841,76.2615,13340.0
2021-11-09 12:10:00,78.83,78.98,78.83,78.97,5432.0,76.2712,76.4163,76.2712,76.4067,5432.0
2021-11-09 12:20:00,78.97,78.97,78.84,78.88,10483.0,76.4067,76.4067,76.2809,76.3196,10483.0
2021-11-09 12:30:00,78.86,78.99,78.84,78.96,11669.0,76.3002,76.426,76.2809,76.397,11669.0
2021-11-09 12:40:00,78.99,79.08,78.88,78.98,14351.0,76.426,76.5131,76.3196,76.4163,14351.0
2021-11-09 12:50:00,78.99,79.04,78.92,78.92,5288.0,76.426,76.4744,76.3583,76.3583,5288.0
2021-11-09 13:00:00,78.96,79.13,78.91,79.13,7864.0,76.397,76.5615,76.3486,76.5615,7864.0
2021-11-09 13:10:00,79.1,79.19,79.03,79.08,11084.0,76.5324,76.6195,76.4647,76.5131,11084.0
2021-11-09 13:20:00,79.07,79.08,78.97,79.01,3962.0,76.5034,76.5131,76.4067,76.4454,3962.0
2021-11-09 13:30:00,79.03,79.09,78.97,78.99,7557.0,76.4647,76.5228,76.4067,76.426,7557.0
2021-11-09 13:40:00,78.99,79.05,78.95,79.04,14328.0,76.426,76.4841,76.3873,76.4744,14328.0
2021-11-09 13:50:00,79.02,79.04,78.89,78.92,11596.0,76.455,76.4744,76.3292,76.3583,11596.0
2021-11-09 14:00:00,78.93,79.01,78.84,78.93,20640.0,76.368,76.4454,76.2809,76.368,20640.0
2021-11-09 14:10:00,78.9,78.97,78.8,78.97,52498.0,76.3389,76.4067,76.2422,76.4067,52498.0
2021-11-09 14:20:00,78.95,79.19,78.95,79.11,26599.0,76.3873,76.6195,76.3873,76.5421,26599.0
2021-11-09 14:30:00,79.12,79.13,79.0,79.13,13364.0,76.5518,76.5615,76.4357,76.5615,13364.0
2021-11-09 14:40:00,79.14,79.27,79.12,79.23,14057.0,76.5711,76.6969,76.5518,76.6582,14057.0
2021-11-09 14:50:00,79.21,79.49,79.17,79.49,15846.0,76.6389,76.9098,76.6002,76.9098,15846.0
2021-11-09 15:00:00,79.49,79.69,79.48,79.6,28349.0,76.9098,77.1033,76.9001,77.0162,28349.0
2021-11-09 15:10:00,79.62,79.78,79.58,79.61,44304.0,77.0356,77.1904,76.9969,77.0259,44304.0
2021-11-09 15:20:00,79.61,79.77,79.55,79.61,32080.0,77.0259,77.1807,76.9678,77.0259,32080.0
2021-11-09 15:30:00,79.62,79.62,79.44,79.54,32950.0,77.0356,77.0356,76.8614,76.9582,32950.0
2021-11-09 15:40:00,79.55,79.77,79.47,79.5,108488.0,76.9678,77.1807,76.8904,76.9194,108488.0
2021-11-09 15:50:00,79.51,79.8,79.38,79.64,179726.0,76.9291,77.2097,76.8033,77.0549,179726.0
2021-11-10 09:30:00,78.33,78.71,77.71,78.0,91125.0,75.7874,76.1551,75.1876,75.4681,91125.0
2021-11-10 09:40:00,78.11,78.34,77.9,78.0,40474.0,75.5746,75.7971,75.3714,75.4681,40474.0
2021-11-10 09:50:00,77.91,78.08,77.75,78.05,44814.0,75.3811,75.5455,75.2263,75.5165,44814.0
2021-11-10 10:00:00,77.97,78.05,77.79,77.94,24518.0,75.4391,75.5165,75.265,75.4101,24518.0
2021-11-10 10:10:00,77.9,77.93,77.49,77.52,51867.0,75.3714,75.4004,74.9747,75.0037,51867.0
2021-11-10 10:20:00,77.52,77.52,77.13,77.22,52052.0,75.0037,75.0037,74.6264,74.7135,52052.0
2021-11-10 10:30:00,77.22,77.78,77.16,77.72,78914.0,74.7135,75.2553,74.6554,75.1972,78914.0
2021-11-10 10:40:00,77.73,77.92,77.51,77.75,47194.0,75.2069,75.3907,74.994,75.2263,47194.0
2021-11-10 10:50:00,77.75,77.87,77.47,77.47,60627.0,75.2263,75.3424,74.9553,74.9553,60627.0
2021-11-10 11:00:00,77.45,77.63,77.41,77.49,30640.0,74.936,75.1101,74.8973,74.9747,30640.0
2021-11-10 11:10:00,77.52,77.6,77.39,77.41,28664.0,75.0037,75.0811,74.8779,74.8973,28664.0
2021-11-10 11:20:00,77.42,77.49,77.38,77.41,32219.0,74.907,74.9747,74.8683,74.8973,32219.0
2021-11-10 11:30:00,77.41,77.47,77.35,77.35,23621.0,74.8973,74.9553,74.8392,74.8392,23621.0
2021-11-10 11:40:00,77.34,77.34,77.15,77.32,35977.0,74.8296,74.8296,74.6457,74.8102,35977.0
2021-11-10 11:50:00,77.38,77.43,77.22,77.24,33714.0,74.8683,74.9166,74.7135,74.7328,33714.0
2021-11-10 12:00:00,77.23,77.43,77.02,77.33,60290.0,74.7231,74.9166,74.5199,74.8199,60290.0
2021-11-10 12:10:00,77.32,77.45,77.25,77.31,12532.0,74.8102,74.936,74.7425,74.8005,12532.0
2021-11-10 12:20:00,77.26,77.29,77.24,77.26,14363.0,74.7522,74.7812,74.7328,74.7522,14363.0
2021-11-10 12:30:00,77.27,77.44,77.27,77.39,21406.0,74.7618,74.9263,74.7618,74.8779,21406.0
2021-11-10 12:40:00,77.39,77.4,77.24,77.31,17154.0,74.8779,74.8876,74.7328,74.8005,17154.0
2021-11-10 12:50:00,77.3,77.36,77.25,77.28,13994.0,74.7909,74.8489,74.7425,74.7715,13994.0
2021-11-10 13:00:00,77.28,77.29,77.07,77.11,44305.0,74.7715,74.7812,74.5683,74.607,44305.0
2021-11-10 13:10:00,77.12,77.14,76.81,76.93,49657.0,74.6167,74.6361,74.3168,74.4329,49657.0
2021-11-10 13:20:00,76.91,76.91,76.65,76.76,60090.0,74.4135,74.4135,74.162,74.2684,60090.0
2021-11-10 13:30:00,76.78,76.88,76.74,76.77,37761.0,74.2877,74.3845,74.249,74.2781,37761.0
2021-11-10 13:40:00,76.76,76.8,76.61,76.74,52284.0,74.2684,74.3071,74.1233,74.249,52284.0
2021-11-10 13:50:00,76.72,76.78,76.62,76.78,24571.0,74.2297,74.2877,74.1329,74.2877,24571.0
2021-11-10 14:00:00,76.72,76.73,76.41,76.62,31117.0,74.2297,74.2394,73.9298,74.1329,31117.0
2021-11-10 14:10:00,76.62,76.63,76.42,76.63,27253.0,74.1329,74.1426,73.9394,74.1426,27253.0
2021-11-10 14:20:00,76.6,76.6,76.16,76.19,25509.0,74.1136,74.1136,73.6879,73.7169,25509.0
2021-11-10 14:30:00,76.2,76.3,76.13,76.2,50214.0,73.7266,73.8233,73.6588,73.7266,50214.0
2021-11-10 14:40:00,76.2,76.2,76.01,76.15,43899.0,73.7266,73.7266,73.5427,73.6782,43899.0
2021-11-10 14:50:00,76.14,76.32,76.13,76.15,34744.0,73.6685,73.8427,73.6588,73.6782,34744.0
2021-11-10 15:00:00,76.13,76.17,76.06,76.14,46828.0,73.6588,73.6975,73.5911,73.6685,46828.0
2021-11-10 15:10:00,76.14,76.2,76.03,76.17,79293.0,73.6685,73.7266,73.5621,73.6975,79293.0
2021-11-10 15:20:00,76.18,76.24,76.03,76.13,69433.0,73.7072,73.7653,73.5621,73.6588,69433.0
2021-11-10 15:30:00,76.12,76.43,76.07,76.25,340535.0,73.6492,73.9491,73.6008,73.7749,340535.0
2021-11-10 15:40:00,76.26,76.34,76.05,76.06,80369.0,73.7846,73.862,73.5814,73.5911,80369.0
2021-11-10 15:50:00,76.09,76.33,76.05,76.12,333639.0,73.6201,73.8523,73.5814,73.6492,333639.0
2021-11-11 09:30:00,76.97,77.31,76.5,77.15,75029.0,74.4716,74.8005,74.0168,74.6457,75029.0
2021-11-11 09:40:00,77.18,78.25,77.18,77.97,134781.0,74.6748,75.71,74.6748,75.4391,134781.0
2021-11-11 09:50:00,77.97,78.0,77.58,77.97,48330.0,75.4391,75.4681,75.0618,75.4391,48330.0
2021-11-11 10:00:00,77.93,78.29,77.91,77.96,86861.0,75.4004,75.7487,75.3811,75.4294,86861.0
2021-11-11 10:10:00,77.96,78.07,77.84,77.96,124015.0,75.4294,75.5359,75.3133,75.4294,124015.0
2021-11-11 10:20:00,77.96,77.97,77.67,77.78,68072.0,75.4294,75.4391,75.1489,75.2553,68072.0
2021-11-11 10:30:00,77.78,77.97,77.69,77.97,48255.0,75.2553,75.4391,75.1682,75.4391,48255.0
2021-11-11 10:40:00,77.99,78.1,77.88,77.94,43594.0,75.4585,75.5649,75.352,75.4101,43594.0
2021-11-11 10:50:00,77.94,78.06,77.94,78.05,33644.0,75.4101,75.5262,75.4101,75.5165,33644.0
2021-11-11 11:00:00,78.05,78.06,77.93,77.99,30188.0,75.5165,75.5262,75.4004,75.4585,30188.0
2021-11-11 11:10:00,78.01,78.21,77.94,78.21,16221.0,75.4778,75.6713,75.4101,75.6713,16221.0
2021-11-11 11:20:00,78.23,78.24,78.04,78.06,25585.0,75.6907,75.7003,75.5068,75.5262,25585.0
2021-11-11 11:30:00,78.07,78.16,78.05,78.16,14048.0,75.5359,75.6229,75.5165,75.6229,14048.0
2021-11-11 11:40:00,78.16,78.18,78.11,78.16,18477.0,75.6229,75.6423,75.5746,75.6229,18477.0
2021-11-11 11:50:00,78.17,78.18,78.03,78.09,22308.0,75.6326,75.6423,75.4972,75.5552,22308.0
2021-11-11 12:00:00,78.1,78.11,77.98,77.99,33226.0,75.5649,75.5746,75.4488,75.4585,33226.0
2021-11-11 12:10:00,77.97,78.02,77.91,77.97,20920.0,75.4391,75.4875,75.3811,75.4391,20920.0
2021-11-11 12:20:00,77.98,78.05,77.8,77.86,30025.0,75.4488,75.5165,75.2746,75.3327,30025.0
2021-11-11 12:30:00,77.86,77.91,77.83,77.88,45936.0,75.3327,75.3811,75.3037,75.352,45936.0
2021-11-11 12:40:00,77.89,77.94,77.77,77.9,48755.0,75.3617,75.4101,75.2456,75.3714,48755.0
2021-11-11 12:50:00,77.91,77.93,77.81,77.83,16604.0,75.3811,75.4004,75.2843,75.3037,16604.0
2021-11-11 13:00:00,77.81,77.88,77.74,77.88,31645.0,75.2843,75.352,75.2166,75.352,31645.0
2021-11-11 13:10:00,77.88,77.91,77.82,77.87,18973.0,75.352,75.3811,75.294,75.3424,18973.0
2021-11-11 13:20:00,77.87,77.91,77.77,77.87,21883.0,75.3424,75.3811,75.2456,75.3424,21883.0
2021-11-11 13:30:00,77.88,77.92,77.85,77.88,18317.0,75.352,75.3907,75.323,75.352,18317.0
2021-11-11 13:40:00,77.89,77.91,77.87,77.9,17370.0,75.3617,75.3811,75.3424,75.3714,17370.0
2021-11-11 13:50:00,77.89,77.92,77.85,77.9,15404.0,75.3617,75.3907,75.323,75.3714,15404.0
2021-11-11 14:00:00,77.9,77.95,77.88,77.93,28241.0,75.3714,75.4198,75.352,75.4004,28241.0
2021-11-11 14:10:00,77.93,77.93,77.8,77.81,18410.0,75.4004,75.4004,75.2746,75.2843,18410.0
2021-11-11 14:20:00,77.82,77.88,77.8,77.82,19314.0,75.294,75.352,75.2746,75.294,19314.0
2021-11-11 14:30:00,77.82,78.09,77.82,78.06,21596.0,75.294,75.5552,75.294,75.5262,21596.0
2021-11-11 14:40:00,78.1,78.11,78.04,78.06,25558.0,75.5649,75.5746,75.5068,75.5262,25558.0
2021-11-11 14:50:00,78.08,78.17,78.07,78.15,16688.0,75.5455,75.6326,75.5359,75.6133,16688.0
2021-11-11 15:00:00,78.16,78.21,78.03,78.12,25368.0,75.6229,75.6713,75.4972,75.5842,25368.0
2021-11-11 15:10:00,78.09,78.25,78.01,78.25,34570.0,75.5552,75.71,75.4778,75.71,34570.0
2021-11-11 15:20:00,78.25,78.36,78.22,78.32,44629.0,75.71,75.8165,75.681,75.7778,44629.0
2021-11-11 15:30:00,78.31,78.34,78.02,78.12,60699.0,75.7681,75.7971,75.4875,75.5842,60699.0
2021-11-11 15:40:00,78.13,78.19,78.02,78.02,70284.0,75.5939,75.652,75.4875,75.4875,70284.0
2021-11-11 15:50:00,78.0,78.18,77.96,78.1,187878.0,75.4681,75.6423,75.4294,75.5649,187878.0
2021-11-12 09:30:00,78.0,78.48,78.0,78.24,39483.0,75.607,76.0723,75.607,75.8397,39483.0
2021-11-12 09:40:00,78.17,78.28,78.0,78.1,27885.0,75.7718,75.8785,75.607,75.704,27885.0
2021-11-12 09:50:00,78.1,78.52,78.05,78.28,36792.0,75.704,76.1111,75.6555,75.8785,36792.0
2021-11-12 10:00:00,78.26,78.5,78.14,78.5,23911.0,75.8591,76.0917,75.7427,76.0917,23911.0
2021-11-12 10:10:00,78.48,78.8,78.41,78.77,22557.0,76.0723,76.3825,76.0045,76.3534,22557.0
2021-11-12 10:20:00,78.79,78.8,78.61,78.67,26442.0,76.3728,76.3825,76.1983,76.2565,26442.0
2021-11-12 10:30:00,78.69,78.71,78.4,78.46,17675.0,76.2759,76.2953,75.9948,76.0529,17675.0
2021-11-12 10:40:00,78.48,78.48,78.14,78.15,11283.0,76.0723,76.0723,75.7427,75.7524,11283.0
2021-11-12 10:50:00,78.15,78.32,78.06,78.3,8086.0,75.7524,75.9172,75.6652,75.8978,8086.0
2021-11-12 11:00:00,78.31,78.92,78.31,78.69,43252.0,75.9075,76.4988,75.9075,76.2759,43252.0
2021-11-12 11:10:00,78.7,78.75,78.56,78.67,16573.0,76.2856,76.334,76.1499,76.2565,16573.0
2021-11-12 11:20:00,78.69,78.69,78.48,78.52,15126.0,76.2759,76.2759,76.0723,76.1111,15126.0
2021-11-12 11:30:00,78.57,78.57,78.45,78.45,6049.0,76.1596,76.1596,76.0432,76.0432,6049.0
2021-11-12 11:40:00,78.47,78.63,78.47,78.61,9556.0,76.0626,76.2177,76.0626,76.1983,9556.0
2021-11-12 11:50:00,78.62,78.67,78.57,78.58,9079.0,76.208,76.2565,76.1596,76.1692,9079.0
2021-11-12 12:00:00,78.6,78.78,78.6,78.68,6848.0,76.1886,76.3631,76.1886,76.2662,6848.0
2021-11-12 12:10:00,78.68,78.68,78.64,78.67,5640.0,76.2662,76.2662,76.2274,76.2565,5640.0
2021-11-12 12:20:00,78.68,78.73,78.65,78.67,15506.0,76.2662,76.3146,76.2371,76.2565,15506.0
2021-11-12 12:30:00,78.67,78.69,78.57,78.61,11529.0,76.2565,76.2759,76.1596,76.1983,11529.0
2021-11-12 12:40:00,78.61,78.67,78.59,78.6,7418.0,76.1983,76.2565,76.1789,76.1886,7418.0
2021-11-12 12:50:00,78.59,78.59,78.48,78.5,9933.0,76.1789,76.1789,76.0723,76.0917,9933.0
2021-11-12 13:00:00,78.5,78.5,78.38,78.41,12940.0,76.0917,76.0917,75.9754,76.0045,12940.0
2021-11-12 13:10:00,78.44,78.55,78.34,78.48,47973.0,76.0335,76.1402,75.9366,76.0723,47973.0
2021-11-12 13:20:00,78.48,78.48,78.32,78.42,12680.0,76.0723,76.0723,75.9172,76.0142,12680.0
2021-11-12 13:30:00,78.44,78.58,78.43,78.51,7040.0,76.0335,76.1692,76.0239,76.1014,7040.0
2021-11-12 13:40:00,78.49,78.51,78.37,78.38,6757.0,76.082,76.1014,75.9657,75.9754,6757.0
2021-11-12 13:50:00,78.38,78.44,78.26,78.42,23162.0,75.9754,76.0335,75.8591,76.0142,23162.0
2021-11-12 14:00:00,78.42,78.47,78.35,78.39,14862.0,76.0142,76.0626,75.9463,75.9851,14862.0
2021-11-12 14:10:00,78.39,78.44,78.32,78.44,9065.0,75.9851,76.0335,75.9172,76.0335,9065.0
2021-11-12 14:20:00,78.4,78.44,78.38,78.4,11947.0,75.9948,76.0335,75.9754,75.9948,11947.0
2021-11-12 14:30:00,78.39,78.44,78.38,78.43,6878.0,75.9851,76.0335,75.9754,76.0239,6878.0
2021-11-12 14:40:00,78.43,78.63,78.37,78.61,10652.0,76.0239,76.2177,75.9657,76.1983,10652.0
2021-11-12 14:50:00,78.67,78.8,78.67,78.69,10002.0,76.2565,76.3825,76.2565,76.2759,10002.0
2021-11-12 15:00:00,78.71,78.84,78.6,78.84,14034.0,76.2953,76.4213,76.1886,76.4213,14034.0
2021-11-12 15:10:00,78.81,78.81,78.61,78.71,9117.0,76.3922,76.3922,76.1983,76.2953,9117.0
2021-11-12 15:20:00,78.73,78.94,78.72,78.78,28544.0,76.3146,76.5182,76.305,76.3631,28544.0
2021-11-12 15:30:00,78.78,78.9,78.76,78.77,28244.0,76.3631,76.4794,76.3437,76.3534,28244.0
2021-11-12 15:40:00,78.78,78.82,78.58,78.65,38791.0,76.3631,76.4019,76.1692,76.2371,38791.0
2021-11-12 15:50:00,78.63,78.84,78.62,78.81,98619.0,76.2177,76.4213,76.208,76.3922,98619.0
2021-11-15 09:30:00,78.84,79.08,78.17,78.47,85592.0,76.4213,76.6539,75.7718,76.0626,85592.0
2021-11-15 09:40:00,78.51,78.63,78.19,78.36,22913.0,76.1014,76.2177,75.7912,75.956,22913.0
2021-11-15 09:50:00,78.34,78.68,78.32,78.68,17217.0,75.9366,76.2662,75.9172,76.2662,17217.0
2021-11-15 10:00:00,78.71,78.72,78.21,78.33,49236.0,76.2953,76.305,75.8106,75.9269,49236.0
2021-11-15 10:10:00,78.33,78.53,78.19,78.44,36561.0,75.9269,76.1208,75.7912,76.0335,36561.0
2021-11-15 10:20:00,78.44,78.5,78.3,78.3,9471.0,76.0335,76.0917,75.8978,75.8978,9471.0
2021-11-15 10:30:00,78.33,78.38,78.16,78.37,11303.0,75.9269,75.9754,75.7621,75.9657,11303.0
2021-11-15 10:40:00,78.38,78.71,78.29,78.71,20381.0,75.9754,76.2953,75.8881,76.2953,20381.0
2021-11-15 10:50:00,78.67,78.67,78.57,78.67,20070.0,76.2565,76.2565,76.1596,76.2565,20070.0
2021-11-15 11:00:00,78.64,78.78,78.64,78.78,12459.0,76.2274,76.3631,76.2274,76.3631,12459.0
2021-11-15 11:10:00,78.75,78.75,78.6,78.62,17131.0,76.334,76.334,76.1886,76.208,17131.0
2021-11-15 11:20:00,78.63,78.64,78.23,78.34,17785.0,76.2177,76.2274,75.83,75.9366,17785.0
2021-11-15 11:30:00,78.38,78.44,78.19,78.2,25154.0,75.9754,76.0335,75.7912,75.8009,25154.0
2021-11-15 11:40:00,78.19,78.27,77.96,78.0,19712.0,75.7912,75.8688,75.5683,75.607,19712.0
2021-11-15 11:50:00,77.99,78.07,77.94,78.07,17146.0,75.5974,75.6749,75.5489,75.6749,17146.0
2021-11-15 12:00:00,78.06,78.16,78.05,78.1,8067.0,75.6652,75.7621,75.6555,75.704,8067.0
2021-11-15 12:10:00,78.15,78.16,78.01,78.01,8810.0,75.7524,75.7621,75.6167,75.6167,8810.0
2021-11-15 12:20:00,78.0,78.05,77.95,78.03,18826.0,75.607,75.6555,75.5586,75.6361,18826.0
2021-11-15 12:30:00,78.05,78.15,78.05,78.11,12567.0,75.6555,75.7524,75.6555,75.7137,12567.0
2021-11-15 12:40:00,78.12,78.25,78.07,78.19,16928.0,75.7234,75.8494,75.6749,75.7912,16928.0
2021-11-15 12:50:00,78.21,78.22,78.19,78.2,4464.0,75.8106,75.8203,75.7912,75.8009,4464.0
2021-11-15 13:00:00,78.2,78.2,78.11,78.16,11772.0,75.8009,75.8009,75.7137,75.7621,11772.0
2021-11-15 13:10:00,78.13,78.19,78.08,78.11,10028.0,75.7331,75.7912,75.6846,75.7137,10028.0
2021-11-15 13:20:00,78.12,78.12,78.02,78.09,10173.0,75.7234,75.7234,75.6264,75.6943,10173.0
2021-11-15 13:30:00,78.1,78.11,78.03,78.03,8721.0,75.704,75.7137,75.6361,75.6361,8721.0
2021-11-15 13:40:00,78.04,78.08,77.97,78.08,12395.0,75.6458,75.6846,75.578,75.6846,12395.0
2021-11-15 13:50:00,78.04,78.05,77.87,77.92,15181.0,75.6458,75.6555,75.481,75.5295,15181.0
2021-11-15 14:00:00,77.92,77.97,77.86,77.89,30662.0,75.5295,75.578,75.4713,75.5004,30662.0
2021-11-15 14:10:00,77.89,77.99,77.89,77.94,11384.0,75.5004,75.5974,75.5004,75.5489,11384.0
2021-11-15 14:20:00,77.94,78.06,77.91,78.06,10975.0,75.5489,75.6652,75.5198,75.6652,10975.0
2021-11-15 14:30:00,78.04,78.1,77.99,78.09,16979.0,75.6458,75.704,75.5974,75.6943,16979.0
2021-11-15 14:40:00,78.1,78.23,78.08,78.23,18784.0,75.704,75.83,75.6846,75.83,18784.0
2021-11-15 14:50:00,78.25,78.25,78.12,78.12,9985.0,75.8494,75.8494,75.7234,75.7234,9985.0
2021-11-15 15:00:00,78.15,78.2,78.07,78.14,19851.0,75.7524,75.8009,75.6749,75.7427,19851.0
2021-11-15 15:10:00,78.15,78.17,78.0,78.13,19540.0,75.7524,75.7718,75.607,75.7331,19540.0
2021-11-15 15:20:00,78.11,78.13,78.04,78.08,44675.0,75.7137,75.7331,75.6458,75.6846,44675.0
2021-11-15 15:30:00,78.07,78.07,77.8,77.8,35434.0,75.6749,75.6749,75.4132,75.4132,35434.0
2021-11-15 15:40:00,77.81,77.85,77.6,77.63,45027.0,75.4229,75.4616,75.2193,75.2484,45027.0
2021-11-15 15:50:00,77.64,77.81,77.6,77.77,120879.0,75.2581,75.4229,75.2193,75.3841,120879.0
2021-11-16 09:30:00,77.03,77.52,76.99,77.23,63446.0,74.6668,75.1418,74.628,74.8607,63446.0
2021-11-16 09:40:00,77.29,77.4,76.97,77.08,35270.0,74.9188,75.0255,74.6086,74.7153,35270.0
2021-11-16 09:50:00,77.12,77.5,76.99,77.33,41614.0,74.754,75.1224,74.628,74.9576,41614.0
2021-11-16 10:00:00,77.34,77.5,77.27,77.32,23031.0,74.9673,75.1224,74.8994,74.9479,23031.0
2021-11-16 10:10:00,77.31,77.65,77.3,77.53,34696.0,74.9382,75.2678,74.9285,75.1515,34696.0
2021-11-16 10:20:00,77.53,77.83,77.48,77.54,33096.0,75.1515,75.4423,75.103,75.1612,33096.0
2021-11-16 10:30:00,77.55,77.77,77.54,77.74,18974.0,75.1708,75.3841,75.1612,75.355,18974.0
2021-11-16 10:40:00,77.74,77.74,77.56,77.58,18882.0,75.355,75.355,75.1805,75.1999,18882.0
2021-11-16 10:50:00,77.58,77.68,77.42,77.66,21652.0,75.1999,75.2969,75.0448,75.2775,21652.0
2021-11-16 11:00:00,77.67,77.82,77.65,77.81,29682.0,75.2872,75.4326,75.2678,75.4229,29682.0
2021-11-16 11:10:00,77.84,77.88,77.75,77.77,26288.0,75.452,75.4907,75.3647,75.3841,26288.0
2021-11-16 11:20:00,77.79,77.79,77.64,77.73,26058.0,75.4035,75.4035,75.2581,75.3453,26058.0
2021-11-16 11:30:00,77.73,78.1,77.65,78.06,81405.0,75.3453,75.704,75.2678,75.6652,81405.0
2021-11-16 11:40:00,78.06,78.06,77.8,77.95,18984.0,75.6652,75.6652,75.4132,75.5586,18984.0
2021-11-16 11:50:00,77.92,78.08,77.92,78.01,20372.0,75.5295,75.6846,75.5295,75.6167,20372.0
2021-11-16 12:00:00,77.98,78.14,77.97,78.06,15034.0,75.5877,75.7427,75.578,75.6652,15034.0
2021-11-16 12:10:00,78.06,78.21,78.04,78.11,22944.0,75.6652,75.8106,75.6458,75.7137,22944.0
2021-11-16 12:20:00,78.04,78.07,77.94,78.03,17976.0,75.6458,75.6749,75.5489,75.6361,17976.0
2021-11-16 12:30:00,78.03,78.21,78.0,78.16,10242.0,75.6361,75.8106,75.607,75.7621,10242.0
2021-11-16 12:40:00,78.11,78.12,78.01,78.05,20151.0,75.7137,75.7234,75.6167,75.6555,20151.0
2021-11-16 12:50:00,78.05,78.15,78.0,78.15,10375.0,75.6555,75.7524,75.607,75.7524,10375.0
2021-11-16 13:00:00,78.18,78.38,78.15,78.38,13139.0,75.7815,75.9754,75.7524,75.9754,13139.0
2021-11-16 13:10:00,78.36,78.38,78.08,78.09,15336.0,75.956,75.9754,75.6846,75.6943,15336.0
2021-11-16 13:20:00,78.09,78.17,78.01,78.17,14873.0,75.6943,75.7718,75.6167,75.7718,14873.0
2021-11-16 13:30:00,78.15,78.17,78.05,78.11,19186.0,75.7524,75.7718,75.6555,75.7137,19186.0
2021-11-16 13:40:00,78.13,78.26,78.09,78.24,10860.0,75.7331,75.8591,75.6943,75.8397,10860.0
2021-11-16 13:50:00,78.24,78.27,78.11,78.18,21470.0,75.8397,75.8688,75.7137,75.7815,21470.0
2021-11-16 14:00:00,78.17,78.17,77.96,78.1,28998.0,75.7718,75.7718,75.5683,75.704,28998.0
2021-11-16 14:10:00,78.11,78.11,77.93,77.93,15565.0,75.7137,75.7137,75.5392,75.5392,15565.0
2021-11-16 14:20:00,77.94,78.02,77.91,77.98,26701.0,75.5489,75.6264,75.5198,75.5877,26701.0
2021-11-16 14:30:00,77.96,78.09,77.93,78.04,70892.0,75.5683,75.6943,75.5392,75.6458,70892.0
2021-11-16 14:40:00,78.05,78.09,77.94,78.01,29444.0,75.6555,75.6943,75.5489,75.6167,29444.0
2021-11-16 14:50:00,77.99,78.05,77.99,78.04,17791.0,75.5974,75.6555,75.5974,75.6458,17791.0
2021-11-16 15:00:00,78.04,78.18,78.01,78.13,19868.0,75.6458,75.7815,75.6167,75.7331,19868.0
2021-11-16 15:10:00,78.13,78.26,78.1,78.18,25575.0,75.7331,75.8591,75.704,75.7815,25575.0
2021-11-16 15:20:00,78.17,78.18,77.92,77.93,56649.0,75.7718,75.7815,75.5295,75.5392,56649.0
2021-11-16 15:30:00,77.91,78.04,77.88,78.02,31295.0,75.5198,75.6458,75.4907,75.6264,31295.0
2021-11-16 15:40:00,78.02,78.14,77.89,77.9,52793.0,75.6264,75.7427,75.5004,75.5101,52793.0
2021-11-16 15:50:00,77.95,78.19,77.89,78.18,241460.0,75.5586,75.7912,75.5004,75.7815,241460.0
2021-11-17 09:30:00,78.28,78.89,78.03,78.36,57217.0,75.8785,76.4697,75.6361,75.956,57217.0
2021-11-17 09:40:00,78.28,78.36,77.84,77.84,51679.0,75.8785,75.956,75.452,75.452,51679.0
2021-11-17 09:50:00,77.72,78.19,77.69,77.99,38022.0,75.3356,75.7912,75.3066,75.5974,38022.0
2021-11-17 10:00:00,77.93,78.15,77.69,78.11,56839.0,75.5392,75.7524,75.3066,75.7137,56839.0
2021-11-17 10:10:00,78.14,78.6,78.14,78.31,33273.0,75.7427,76.1886,75.7427,75.9075,33273.0
2021-11-17 10:20:00,78.29,78.5,78.14,78.4,27822.0,75.8881,76.0917,75.7427,75.9948,27822.0
2021-11-17 10:30:00,78.4,78.67,78.29,78.6,72471.0,75.9948,76.2565,75.8881,76.1886,72471.0
2021-11-17 10:40:00,78.66,78.72,78.47,78.62,21194.0,76.2468,76.305,76.0626,76.208,21194.0
2021-11-17 10:50:00,78.62,78.75,78.5,78.72,24079.0,76.208,76.334,76.0917,76.305,24079.0
2021-11-17 11:00:00,78.75,78.86,78.62,78.86,29346.0,76.334,76.4407,76.208,76.4407,29346.0
2021-11-17 11:10:00,78.83,78.88,78.68,78.75,27859.0,76.4116,76.46,76.2662,76.334,27859.0
2021-11-17 11:20:00,78.75,78.75,78.41,78.48,19189.0,76.334,76.334,76.0045,76.0723,19189.0
2021-11-17 11:30:00,78.5,78.62,78.41,78.47,16933.0,76.0917,76.208,76.0045,76.0626,16933.0
2021-11-17 11:40:00,78.51,78.72,78.47,78.63,29261.0,76.1014,76.305,76.0626,76.2177,29261.0
2021-11-17 11:50:00,78.63,78.69,78.53,78.64,10890.0,76.2177,76.2759,76.1208,76.2274,10890.0
2021-11-17 12:00:00,78.67,78.72,78.43,78.43,19959.0,76.2565,76.305,76.0239,76.0239,19959.0
2021-11-17 12:10:00,78.43,78.48,78.36,78.38,9133.0,76.0239,76.0723,75.956,75.9754,9133.0
2021-11-17 12:20:00,78.38,78.42,78.2,78.22,14538.0,75.9754,76.0142,75.8009,75.8203,14538.0
2021-11-17 12:30:00,78.19,78.35,78.14,78.34,16840.0,75.7912,75.9463,75.7427,75.9366,16840.0
2021-11-17 12:40:00,78.31,78.48,78.25,78.4,30726.0,75.9075,76.0723,75.8494,75.9948,30726.0
2021-11-17 12:50:00,78.36,78.44,78.3,78.44,13524.0,75.956,76.0335,75.8978,76.0335,13524.0
2021-11-17 13:00:00,78.47,78.47,78.36,78.38,14436.0,76.0626,76.0626,75.956,75.9754,14436.0
2021-11-17 13:10:00,78.38,78.42,78.31,78.42,15182.0,75.9754,76.0142,75.9075,76.0142,15182.0
2021-11-17 13:20:00,78.42,78.51,78.38,78.5,15008.0,76.0142,76.1014,75.9754,76.0917,15008.0
2021-11-17 13:30:00,78.51,78.52,78.43,78.46,17312.0,76.1014,76.1111,76.0239,76.0529,17312.0
2021-11-17 13:40:00,78.47,78.5,78.36,78.4,16689.0,76.0626,76.0917,75.956,75.9948,16689.0
2021-11-17 13:50:00,78.42,78.5,78.38,78.47,26010.0,76.0142,76.0917,75.9754,76.0626,26010.0
2021-11-17 14:00:00,78.49,78.51,78.37,78.39,33144.0,76.082,76.1014,75.9657,75.9851,33144.0
2021-11-17 14:10:00,78.4,78.41,78.24,78.28,16596.0,75.9948,76.0045,75.8397,75.8785,16596.0
2021-11-17 14:20:00,78.27,78.27,78.18,78.25,14660.0,75.8688,75.8688,75.7815,75.8494,14660.0
2021-11-17 14:30:00,78.23,78.38,78.22,78.34,14432.0,75.83,75.9754,75.8203,75.9366,14432.0
2021-11-17 14:40:00,78.34,78.4,78.32,78.38,16077.0,75.9366,75.9948,75.9172,75.9754,16077.0
2021-11-17 14:50:00,78.37,78.38,78.22,78.28,17403.0,75.9657,75.9754,75.8203,75.8785,17403.0
2021-11-17 15:00:00,78.28,78.3,78.14,78.19,15277.0,75.8785,75.8978,75.7427,75.7912,15277.0
2021-11-17 15:10:00,78.2,78.37,78.18,78.35,25742.0,75.8009,75.9657,75.7815,75.9463,25742.0
2021-11-17 15:20:00,78.37,78.47,78.26,78.36,42842.0,75.9657,76.0626,75.8591,75.956,42842.0
2021-11-17 15:30:00,78.36,78.81,78.28,78.81,89252.0,75.956,76.3922,75.8785,76.3922,89252.0
2021-11-17 15:40:00,78.79,78.96,78.66,78.66,88471.0,76.3728,76.5376,76.2468,76.2468,88471.0
2021-11-17 15:50:00,78.67,78.67,78.45,78.46,112388.0,76.2565,76.2565,76.0432,76.0529,112388.0
2021-11-18 09:30:00,78.5,78.92,78.25,78.7,42469.0,76.0917,76.4988,75.8494,76.2856,42469.0
2021-11-18 09:40:00,78.84,78.97,78.61,78.73,20429.0,76.4213,76.5473,76.1983,76.3146,20429.0
2021-11-18 09:50:00,78.79,78.79,78.28,78.46,13931.0,76.3728,76.3728,75.8785,76.0529,13931.0
2021-11-18 10:00:00,78.42,78.68,78.28,78.63,16797.0,76.0142,76.2662,75.8785,76.2177,16797.0
2021-11-18 10:10:00,78.55,78.59,78.06,78.06,12039.0,76.1402,76.1789,75.6652,75.6652,12039.0
2021-11-18 10:20:00,78.06,78.12,77.89,78.05,18725.0,75.6652,75.7234,75.5004,75.6555,18725.0
2021-11-18 10:30:00,77.96,78.45,77.96,78.42,14641.0,75.5683,76.0432,75.5683,76.0142,14641.0
2021-11-18 10:40:00,78.5,78.62,78.43,78.54,10801.0,76.0917,76.208,76.0239,76.1305,10801.0
2021-11-18 10:50:00,78.57,78.78,78.5,78.71,19109.0,76.1596,76.3631,76.0917,76.2953,19109.0
2021-11-18 11:00:00,78.69,78.76,78.34,78.36,39342.0,76.2759,76.3437,75.9366,75.956,39342.0
2021-11-18 11:10:00,78.37,78.78,78.34,78.72,20004.0,75.9657,76.3631,75.9366,76.305,20004.0
2021-11-18 11:20:00,78.73,78.76,78.49,78.61,25053.0,76.3146,76.3437,76.082,76.1983,25053.0
2021-11-18 11:30:00,78.56,78.8,78.5,78.75,9333.0,76.1499,76.3825,76.0917,76.334,9333.0
2021-11-18 11:40:00,78.75,78.85,78.62,78.7,35057.0,76.334,76.431,76.208,76.2856,35057.0
2021-11-18 11:50:00,78.62,78.85,78.61,78.81,11453.0,76.208,76.431,76.1983,76.3922,11453.0
2021-11-18 12:00:00,78.85,78.94,78.77,78.91,16648.0,76.431,76.5182,76.3534,76.4891,16648.0
2021-11-18 12:10:00,78.91,79.05,78.86,78.89,30658.0,76.4891,76.6248,76.4407,76.4697,30658.0
2021-11-18 12:20:00,78.88,79.04,78.8,78.96,36229.0,76.46,76.6151,76.3825,76.5376,36229.0
2021-11-18 12:30:00,78.99,79.16,78.99,79.06,7180.0,76.5667,76.7315,76.5667,76.6345,7180.0
2021-11-18 12:40:00,79.07,79.12,78.7,78.7,63221.0,76.6442,76.6927,76.2856,76.2856,63221.0
2021-11-18 12:50:00,78.7,78.71,78.48,78.51,13513.0,76.2856,76.2953,76.0723,76.1014,13513.0
2021-11-18 13:00:00,78.48,78.63,78.45,78.62,20772.0,76.0723,76.2177,76.0432,76.208,20772.0
2021-11-18 13:10:00,78.69,78.8,78.66,78.66,10978.0,76.2759,76.3825,76.2468,76.2468,10978.0
2021-11-18 13:20:00,78.62,78.83,78.6,78.79,5611.0,76.208,76.4116,76.1886,76.3728,5611.0
2021-11-18 13:30:00,78.83,78.83,78.59,78.69,9385.0,76.4116,76.4116,76.1789,76.2759,9385.0
2021-11-18 13:40:00,78.69,78.92,78.65,78.86,14444.0,76.2759,76.4988,76.2371,76.4407,14444.0
2021-11-18 13:50:00,78.86,78.88,78.66,78.81,23636.0,76.4407,76.46,76.2468,76.3922,23636.0
2021-11-18 14:00:00,78.77,78.9,78.71,78.74,19775.0,76.3534,76.4794,76.2953,76.3243,19775.0
2021-11-18 14:10:00,78.74,78.81,78.68,78.77,11641.0,76.3243,76.3922,76.2662,76.3534,11641.0
2021-11-18 14:20:00,78.8,78.86,78.67,78.69,20857.0,76.3825,76.4407,76.2565,76.2759,20857.0
2021-11-18 14:30:00,78.7,78.87,78.68,78.78,12656.0,76.2856,76.4504,76.2662,76.3631,12656.0
2021-11-18 14:40:00,78.77,78.9,78.74,78.9,9808.0,76.3534,76.4794,76.3243,76.4794,9808.0
2021-11-18 14:50:00,78.9,78.9,78.81,78.88,10080.0,76.4794,76.4794,76.3922,76.46,10080.0
2021-11-18 15:00:00,78.87,79.0,78.82,78.92,19360.0,76.4504,76.5764,76.4019,76.4988,19360.0
2021-11-18 15:10:00,78.87,78.87,78.47,78.56,36873.0,76.4504,76.4504,76.0626,76.1499,36873.0
2021-11-18 15:20:00,78.52,78.62,78.42,78.56,32401.0,76.1111,76.208,76.0142,76.1499,32401.0
2021-11-18 15:30:00,78.57,78.69,78.45,78.62,44661.0,76.1596,76.2759,76.0432,76.208,44661.0
2021-11-18 15:40:00,78.62,78.62,78.37,78.5,67921.0,76.208,76.208,75.9657,76.0917,67921.0
2021-11-18 15:50:00,78.51,78.69,78.39,78.43,172759.0,76.1014,76.2759,75.9851,76.0239,172759.0
2021-11-19 09:30:00,78.65,78.85,77.94,78.02,68128.0,76.2371,76.431,75.5489,75.6264,68128.0
2021-11-19 09:40:00,78.09,78.2,77.6,77.63,24698.0,75.6943,75.8009,75.2193,75.2484,24698.0
2021-11-19 09:50:00,77.73,77.74,77.29,77.54,29895.0,75.3453,75.355,74.9188,75.1612,29895.0
2021-11-19 10:00:00,77.35,77.6,77.32,77.4,43443.0,74.977,75.2193,74.9479,75.0255,43443.0
2021-11-19 10:10:00,77.37,77.5,77.06,77.29,51235.0,74.9964,75.1224,74.6959,74.9188,51235.0
2021-11-19 10:20:00,77.22,77.51,77.18,77.28,45245.0,74.851,75.1321,74.8122,74.9091,45245.0
2021-11-19 10:30:00,77.25,77.54,77.25,77.48,29807.0,74.8801,75.1612,74.8801,75.103,29807.0
2021-11-19 10:40:00,77.49,77.67,77.41,77.67,15235.0,75.1127,75.2872,75.0351,75.2872,15235.0
2021-11-19 10:50:00,77.67,77.71,77.48,77.54,16391.0,75.2872,75.3259,75.103,75.1612,16391.0
2021-11-19 11:00:00,77.55,77.66,77.47,77.5,16875.0,75.1708,75.2775,75.0933,75.1224,16875.0
2021-11-19 11:10:00,77.49,77.75,77.43,77.75,22447.0,75.1127,75.3647,75.0545,75.3647,22447.0
2021-11-19 11:20:00,77.73,77.86,77.54,77.54,41146.0,75.3453,75.4713,75.1612,75.1612,41146.0
2021-11-19 11:30:00,77.54,77.85,77.54,77.74,23068.0,75.1612,75.4616,75.1612,75.355,23068.0
2021-11-19 11:40:00,77.75,77.81,77.65,77.65,19251.0,75.3647,75.4229,75.2678,75.2678,19251.0
2021-11-19 11:50:00,77.66,77.71,77.53,77.67,18091.0,75.2775,75.3259,75.1515,75.2872,18091.0
2021-11-19 12:00:00,77.67,77.95,77.66,77.77,26699.0,75.2872,75.5586,75.2775,75.3841,26699.0
2021-11-19 12:10:00,77.8,77.98,77.78,77.92,9390.0,75.4132,75.5877,75.3938,75.5295,9390.0
2021-11-19 12:20:00,77.94,78.19,77.94,78.18,11845.0,75.5489,75.7912,75.5489,75.7815,11845.0
2021-11-19 12:30:00,78.19,78.46,78.15,78.45,9964.0,75.7912,76.0529,75.7524,76.0432,9964.0
2021-11-19 12:40:00,78.45,78.53,78.39,78.41,15277.0,76.0432,76.1208,75.9851,76.0045,15277.0
2021-11-19 12:50:00,78.41,78.5,78.38,78.38,10772.0,76.0045,76.0917,75.9754,75.9754,10772.0
2021-11-19 13:00:00,78.4,78.46,78.34,78.42,18615.0,75.9948,76.0529,75.9366,76.0142,18615.0
2021-11-19 13:10:00,78.45,78.45,78.26,78.33,8668.0,76.0432,76.0432,75.8591,75.9269,8668.0
2021-11-19 13:20:00,78.31,78.38,78.22,78.28,16433.0,75.9075,75.9754,75.8203,75.8785,16433.0
2021-11-19 13:30:00,78.26,78.26,78.15,78.16,9686.0,75.8591,75.8591,75.7524,75.7621,9686.0
2021-11-19 13:40:00,78.14,78.17,78.07,78.17,28884.0,75.7427,75.7718,75.6749,75.7718,28884.0
2021-11-19 13:50:00,78.16,78.31,78.15,78.31,10903.0,75.7621,75.9075,75.7524,75.9075,10903.0
2021-11-19 14:00:00,78.31,78.36,78.28,78.32,15546.0,75.9075,75.956,75.8785,75.9172,15546.0
2021-11-19 14:10:00,78.3,78.41,78.28,78.4,13721.0,75.8978,76.0045,75.8785,75.9948,13721.0
2021-11-19 14:20:00,78.36,78.47,78.36,78.44,10407.0,75.956,76.0626,75.956,76.0335,10407.0
2021-11-19 14:30:00,78.47,78.5,78.3,78.37,15091.0,76.0626,76.0917,75.8978,75.9657,15091.0
2021-11-19 14:40:00,78.37,78.43,78.31,78.39,16454.0,75.9657,76.0239,75.9075,75.9851,16454.0
2021-11-19 14:50:00,78.39,78.5,78.38,78.47,12496.0,75.9851,76.0917,75.9754,76.0626,12496.0
2021-11-19 15:00:00,78.45,78.48,78.41,78.44,36357.0,76.0432,76.0723,76.0045,76.0335,36357.0
2021-11-19 15:10:00,78.44,78.45,78.28,78.31,14347.0,76.0335,76.0432,75.8785,75.9075,14347.0
2021-11-19 15:20:00,78.33,78.45,78.21,78.42,33276.0,75.9269,76.0432,75.8106,76.0142,33276.0
2021-11-19 15:30:00,78.44,78.54,78.42,78.49,32658.0,76.0335,76.1305,76.0142,76.082,32658.0
2021-11-19 15:40:00,78.5,78.54,78.42,78.49,43992.0,76.0917,76.1305,76.0142,76.082,43992.0
2021-11-19 15:50:00,78.51,78.55,78.23,78.32,148560.0,76.1014,76.1402,75.83,75.9172,148560.0
2021-11-22 09:30:00,78.75,79.46,78.52,79.23,64006.0,76.334,77.0223,76.1111,76.7993,64006.0
2021-11-22 09:40:00,79.33,79.61,78.86,79.51,39333.0,76.8962,77.1677,76.4407,77.0707,39333.0
2021-11-22 09:50:00,79.53,79.78,79.33,79.52,45877.0,77.0901,77.3324,76.8962,77.0804,45877.0
2021-11-22 10:00:00,79.57,79.89,79.37,79.39,28914.0,77.1289,77.4391,76.935,76.9544,28914.0
2021-11-22 10:10:00,79.41,79.56,79.31,79.53,21365.0,76.9738,77.1192,76.8769,77.0901,21365.0
2021-11-22 10:20:00,79.5,79.56,79.18,79.23,25681.0,77.061,77.1192,76.7508,76.7993,25681.0
2021-11-22 10:30:00,79.23,79.4,79.14,79.4,15610.0,76.7993,76.9641,76.7121,76.9641,15610.0
2021-11-22 10:40:00,79.38,79.43,79.16,79.3,21176.0,76.9447,76.9932,76.7315,76.8672,21176.0
2021-11-22 10:50:00,79.35,79.51,79.3,79.5,9735.0,76.9156,77.0707,76.8672,77.061,9735.0
2021-11-22 11:00:00,79.51,79.58,79.13,79.16,27097.0,77.0707,77.1386,76.7024,76.7315,27097.0
2021-11-22 11:10:00,79.16,79.26,78.97,79.26,17129.0,76.7315,76.8284,76.5473,76.8284,17129.0
2021-11-22 11:20:00,79.22,79.24,78.8,78.81,81574.0,76.7896,76.809,76.3825,76.3922,81574.0
2021-11-22 11:30:00,78.85,78.95,78.64,78.86,17718.0,76.431,76.5279,76.2274,76.4407,17718.0
2021-11-22 11:40:00,78.8,78.83,78.26,78.34,48257.0,76.3825,76.4116,75.8591,75.9366,48257.0
2021-11-22 11:50:00,78.29,78.29,77.8,77.92,26339.0,75.8881,75.8881,75.4132,75.5295,26339.0
2021-11-22 12:00:00,77.92,78.01,77.61,77.69,33901.0,75.5295,75.6167,75.229,75.3066,33901.0
2021-11-22 12:10:00,77.56,77.98,77.56,77.75,16313.0,75.1805,75.5877,75.1805,75.3647,16313.0
2021-11-22 12:20:00,77.75,78.11,77.66,78.09,13172.0,75.3647,75.7137,75.2775,75.6943,13172.0
2021-11-22 12:30:00,78.1,78.33,78.04,78.29,20514.0,75.704,75.9269,75.6458,75.8881,20514.0
2021-11-22 12:40:00,78.33,78.45,78.26,78.31,6281.0,75.9269,76.0432,75.8591,75.9075,6281.0
2021-11-22 12:50:00,78.27,78.44,78.22,78.44,10338.0,75.8688,76.0335,75.8203,76.0335,10338.0
2021-11-22 13:00:00,78.38,78.5,78.25,78.34,12252.0,75.9754,76.0917,75.8494,75.9366,12252.0
2021-11-22 13:10:00,78.34,78.47,78.34,78.44,8374.0,75.9366,76.0626,75.9366,76.0335,8374.0
2021-11-22 13:20:00,78.44,78.82,78.43,78.69,46347.0,76.0335,76.4019,76.0239,76.2759,46347.0
2021-11-22 13:30:00,78.71,78.95,78.71,78.84,10951.0,76.2953,76.5279,76.2953,76.4213,10951.0
2021-11-22 13:40:00,78.94,79.04,78.69,78.96,5182.0,76.5182,76.6151,76.2759,76.5376,5182.0
2021-11-22 13:50:00,78.96,78.99,78.81,78.81,5637.0,76.5376,76.5667,76.3922,76.3922,5637.0
2021-11-22 14:00:00,78.85,78.93,78.79,78.86,16535.0,76.431,76.5085,76.3728,76.4407,16535.0
2021-11-22 14:10:00,78.82,78.97,78.6,78.81,8572.0,76.4019,76.5473,76.1886,76.3922,8572.0
2021-11-22 14:20:00,78.85,78.9,78.67,78.89,18829.0,76.431,76.4794,76.2565,76.4697,18829.0
2021-11-22 14:30:00,78.84,78.92,78.68,78.88,33906.0,76.4213,76.4988,76.2662,76.46,33906.0
2021-11-22 14:40:00,78.9,79.08,78.85,79.05,11478.0,76.4794,76.6539,76.431,76.6248,11478.0
2021-11-22 14:50:00,79.02,79.27,79.01,79.2,26062.0,76.5958,76.8381,76.5861,76.7702,26062.0
2021-11-22 15:00:00,79.17,79.2,79.05,79.06,13630.0,76.7411,76.7702,76.6248,76.6345,13630.0
2021-11-22 15:10:00,79.09,79.4,78.86,78.86,23699.0,76.6636,76.9641,76.4407,76.4407,23699.0
2021-11-22 15:20:00,78.82,79.09,78.82,78.89,19186.0,76.4019,76.6636,76.4019,76.4697,19186.0
2021-11-22 15:30:00,78.86,78.9,78.67,78.79,31096.0,76.4407,76.4794,76.2565,76.3728,31096.0
2021-11-22 15:40:00,78.79,78.8,78.45,78.51,53123.0,76.3728,76.3825,76.0432,76.1014,53123.0
2021-11-22 15:50:00,78.49,78.51,78.12,78.27,210029.0,76.082,76.1014,75.7234,75.8688,210029.0
2021-11-23 09:30:00,77.81,77.92,77.43,77.61,55209.0,75.4229,75.5295,75.0545,75.229,55209.0
2021-11-23 09:40:00,77.72,77.76,77.41,77.59,57135.0,75.3356,75.3744,75.0351,75.2096,57135.0
2021-11-23 09:50:00,77.55,78.18,77.47,77.87,81889.0,75.1708,75.7815,75.0933,75.481,81889.0
2021-11-23 10:00:00,77.89,77.98,77.56,77.67,51603.0,75.5004,75.5877,75.1805,75.2872,51603.0
2021-11-23 10:10:00,77.74,78.0,77.68,77.88,28759.0,75.355,75.607,75.2969,75.4907,28759.0
2021-11-23 10:20:00,77.83,78.0,77.57,77.59,79297.0,75.4423,75.607,75.1902,75.2096,79297.0
2021-11-23 10:30:00,77.54,77.67,77.14,77.39,28253.0,75.1612,75.2872,74.7734,75.0158,28253.0
2021-11-23 10:40:00,77.42,77.51,77.19,77.23,27784.0,75.0448,75.1321,74.8219,74.8607,27784.0
2021-11-23 10:50:00,77.17,77.33,76.55,76.55,45846.0,74.8025,74.9576,74.2015,74.2015,45846.0
2021-11-23 11:00:00,76.6,76.75,76.32,76.72,34748.0,74.25,74.3954,73.9786,74.3663,34748.0
2021-11-23 11:10:00,76.73,77.09,76.73,76.97,26563.0,74.376,74.725,74.376,74.6086,26563.0
2021-11-23 11:20:00,77.03,77.03,76.62,76.76,55472.0,74.6668,74.6668,74.2694,74.4051,55472.0
2021-11-23 11:30:00,76.78,76.88,76.58,76.7,61062.0,74.4245,74.5214,74.2306,74.3469,61062.0
2021-11-23 11:40:00,76.76,77.05,76.74,76.93,20278.0,74.4051,74.6862,74.3857,74.5699,20278.0
2021-11-23 11:50:00,76.9,76.97,76.73,76.76,26772.0,74.5408,74.6086,74.376,74.4051,26772.0
2021-11-23 12:00:00,76.77,76.81,76.52,76.52,29685.0,74.4148,74.4536,74.1724,74.1724,29685.0
2021-11-23 12:10:00,76.57,76.76,76.5,76.75,22554.0,74.2209,74.4051,74.1531,74.3954,22554.0
2021-11-23 12:20:00,76.78,77.11,76.73,77.06,17215.0,74.4245,74.7443,74.376,74.6959,17215.0
2021-11-23 12:30:00,77.11,77.25,77.03,77.06,34264.0,74.7443,74.8801,74.6668,74.6959,34264.0
2021-11-23 12:40:00,77.03,77.06,76.87,77.03,9410.0,74.6668,74.6959,74.5117,74.6668,9410.0
2021-11-23 12:50:00,77.05,77.1,76.83,76.87,17167.0,74.6862,74.7347,74.4729,74.5117,17167.0
2021-11-23 13:00:00,76.84,77.01,76.74,76.74,16274.0,74.4826,74.6474,74.3857,74.3857,16274.0
2021-11-23 13:10:00,76.76,76.76,76.46,76.52,25698.0,74.4051,74.4051,74.1143,74.1724,25698.0
2021-11-23 13:20:00,76.5,76.66,76.47,76.66,27032.0,74.1531,74.3082,74.124,74.3082,27032.0
2021-11-23 13:30:00,76.61,76.67,76.46,76.65,18432.0,74.2597,74.3178,74.1143,74.2985,18432.0
2021-11-23 13:40:00,76.62,76.85,76.58,76.77,22840.0,74.2694,74.4923,74.2306,74.4148,22840.0
2021-11-23 13:50:00,76.82,76.96,76.74,76.74,36045.0,74.4632,74.5989,74.3857,74.3857,36045.0
2021-11-23 14:00:00,76.78,76.79,76.59,76.64,26888.0,74.4245,74.4342,74.2403,74.2888,26888.0
2021-11-23 14:10:00,76.7,76.83,76.6,76.61,24722.0,74.3469,74.4729,74.25,74.2597,24722.0
2021-11-23 14:20:00,76.57,76.75,76.57,76.65,21229.0,74.2209,74.3954,74.2209,74.2985,21229.0
2021-11-23 14:30:00,76.64,76.8,76.52,76.64,49100.0,74.2888,74.4439,74.1724,74.2888,49100.0
2021-11-23 14:40:00,76.64,76.93,76.62,76.92,25764.0,74.2888,74.5699,74.2694,74.5602,25764.0
2021-11-23 14:50:00,76.92,77.03,76.81,76.96,14548.0,74.5602,74.6668,74.4536,74.5989,14548.0
2021-11-23 15:00:00,76.96,77.19,76.93,77.17,21552.0,74.5989,74.8219,74.5699,74.8025,21552.0
2021-11-23 15:10:00,77.15,77.19,76.91,76.96,27963.0,74.7831,74.8219,74.5505,74.5989,27963.0
2021-11-23 15:20:00,76.91,77.12,76.88,76.9,21320.0,74.5505,74.754,74.5214,74.5408,21320.0
2021-11-23 15:30:00,76.93,77.01,76.75,76.81,37524.0,74.5699,74.6474,74.3954,74.4536,37524.0
2021-11-23 15:40:00,76.8,76.96,76.69,76.78,51482.0,74.4439,74.5989,74.3372,74.4245,51482.0
2021-11-23 15:50:00,76.81,76.96,76.64,76.67,259518.0,74.4536,74.5989,74.2888,74.3178,259518.0
2021-11-24 09:30:00,76.02,76.31,75.29,75.3,90567.0,73.6878,73.9689,72.9802,72.9899,90567.0
2021-11-24 09:40:00,75.23,75.54,75.12,75.35,31039.0,72.922,73.2225,72.8154,73.0383,31039.0
2021-11-24 09:50:00,75.42,75.84,75.32,75.81,29086.0,73.1062,73.5133,73.0093,73.4842,29086.0
2021-11-24 10:00:00,75.62,76.46,75.62,76.21,29905.0,73.3001,74.1143,73.3001,73.872,29905.0
2021-11-24 10:10:00,76.24,76.4,76.08,76.39,28120.0,73.901,74.0561,73.7459,74.0464,28120.0
2021-11-24 10:20:00,76.37,76.6,76.25,76.52,50098.0,74.0271,74.25,73.9107,74.1724,50098.0
2021-11-24 10:30:00,76.44,76.73,76.4,76.59,25157.0,74.0949,74.376,74.0561,74.2403,25157.0
2021-11-24 10:40:00,76.58,76.59,76.25,76.38,26862.0,74.2306,74.2403,73.9107,74.0367,26862.0
2021-11-24 10:50:00,76.4,76.6,76.39,76.44,16573.0,74.0561,74.25,74.0464,74.0949,16573.0
2021-11-24 11:00:00,76.48,76.6,76.35,76.56,16454.0,74.1337,74.25,74.0077,74.2112,16454.0
2021-11-24 11:10:00,76.56,76.76,76.48,76.5,25578.0,74.2112,74.4051,74.1337,74.1531,25578.0
2021-11-24 11:20:00,76.51,76.66,76.47,76.48,23255.0,74.1628,74.3082,74.124,74.1337,23255.0
2021-11-24 11:30:00,76.52,76.62,76.34,76.34,17508.0,74.1724,74.2694,73.998,73.998,17508.0
2021-11-24 11:40:00,76.33,76.48,76.25,76.44,22291.0,73.9883,74.1337,73.9107,74.0949,22291.0
2021-11-24 11:50:00,76.45,76.53,76.38,76.43,13304.0,74.1046,74.1821,74.0367,74.0852,13304.0
2021-11-24 12:00:00,76.39,76.52,76.36,76.47,9893.0,74.0464,74.1724,74.0174,74.124,9893.0
2021-11-24 12:10:00,76.48,76.63,76.44,76.53,16087.0,74.1337,74.2791,74.0949,74.1821,16087.0
2021-11-24 12:20:00,76.53,76.6,76.46,76.53,13549.0,74.1821,74.25,74.1143,74.1821,13549.0
2021-11-24 12:30:00,76.55,76.61,76.47,76.59,15302.0,74.2015,74.2597,74.124,74.2403,15302.0
2021-11-24 12:40:00,76.57,76.58,76.39,76.55,16313.0,74.2209,74.2306,74.0464,74.2015,16313.0
2021-11-24 12:50:00,76.57,76.57,76.5,76.55,18450.0,74.2209,74.2209,74.1531,74.2015,18450.0
2021-11-24 13:00:00,76.55,76.56,76.41,76.48,21255.0,74.2015,74.2112,74.0658,74.1337,21255.0
2021-11-24 13:10:00,76.46,76.51,76.35,76.44,22437.0,74.1143,74.1628,74.0077,74.0949,22437.0
2021-11-24 13:20:00,76.42,76.62,76.36,76.42,26196.0,74.0755,74.2694,74.0174,74.0755,26196.0
2021-11-24 13:30:00,76.45,76.59,76.42,76.59,13263.0,74.1046,74.2403,74.0755,74.2403,13263.0
2021-11-24 13:40:00,76.55,76.62,76.52,76.59,21163.0,74.2015,74.2694,74.1724,74.2403,21163.0
2021-11-24 13:50:00,76.64,76.64,76.49,76.5,14572.0,74.2888,74.2888,74.1434,74.1531,14572.0
2021-11-24 14:00:00,76.55,76.6,76.3,76.3,23568.0,74.2015,74.25,73.9592,73.9592,23568.0
2021-11-24 14:10:00,76.29,76.45,76.14,76.36,27669.0,73.9495,74.1046,73.8041,74.0174,27669.0
2021-11-24 14:20:00,76.34,76.41,76.19,76.19,14953.0,73.998,74.0658,73.8526,73.8526,14953.0
2021-11-24 14:30:00,76.22,76.42,76.21,76.23,21396.0,73.8817,74.0755,73.872,73.8913,21396.0
2021-11-24 14:40:00,76.23,76.37,76.22,76.27,20792.0,73.8913,74.0271,73.8817,73.9301,20792.0
2021-11-24 14:50:00,76.29,76.45,76.27,76.45,11267.0,73.9495,74.1046,73.9301,74.1046,11267.0
2021-11-24 15:00:00,76.44,76.48,76.36,76.44,21419.0,74.0949,74.1337,74.0174,74.0949,21419.0
2021-11-24 15:10:00,76.46,76.53,76.43,76.51,18280.0,74.1143,74.1821,74.0852,74.1628,18280.0
2021-11-24 15:20:00,76.52,76.58,76.42,76.56,39122.0,74.1724,74.2306,74.0755,74.2112,39122.0
2021-11-24 15:30:00,76.56,76.74,76.44,76.72,28782.0,74.2112,74.3857,74.0949,74.3663,28782.0
2021-11-24 15:40:00,76.72,76.77,76.66,76.73,40958.0,74.3663,74.4148,74.3082,74.376,40958.0
2021-11-24 15:50:00,76.74,76.8,76.61,76.73,91986.0,74.3857,74.4439,74.2597,74.376,91986.0
2021-11-26 09:30:00,74.9,75.1,74.08,74.12,124464.0,72.6021,72.796,71.8073,71.8461,124464.0
2021-11-26 09:40:00,74.22,74.48,73.71,73.78,63289.0,71.943,72.195,71.4487,71.5165,63289.0
2021-11-26 09:50:00,73.74,74.4,73.73,74.21,62688.0,71.4777,72.1175,71.468,71.9333,62688.0
2021-11-26 10:00:00,74.16,74.36,73.86,74.25,61804.0,71.8849,72.0787,71.5941,71.9721,61804.0
2021-11-26 10:10:00,74.27,74.27,73.76,73.96,28837.0,71.9915,71.9915,71.4971,71.691,28837.0
2021-11-26 10:20:00,73.94,74.28,73.86,74.17,42158.0,71.6716,72.0012,71.5941,71.8945,42158.0
2021-11-26 10:30:00,74.19,74.55,74.01,74.45,40353.0,71.9139,72.2629,71.7395,72.166,40353.0
2021-11-26 10:40:00,74.45,74.56,74.25,74.53,44029.0,72.166,72.2726,71.9721,72.2435,44029.0
2021-11-26 10:50:00,74.54,74.55,74.25,74.41,27357.0,72.2532,72.2629,71.9721,72.1272,27357.0
2021-11-26 11:00:00,74.42,74.43,74.25,74.43,35624.0,72.1369,72.1466,71.9721,72.1466,35624.0
2021-11-26 11:10:00,74.42,74.43,73.98,74.01,40228.0,72.1369,72.1466,71.7104,71.7395,40228.0
2021-11-26 11:20:00,74.02,74.1,73.9,74.02,51510.0,71.7491,71.8267,71.6328,71.7491,51510.0
2021-11-26 11:30:00,74.03,74.44,74.0,74.38,50019.0,71.7588,72.1563,71.7298,72.0981,50019.0
2021-11-26 11:40:00,74.43,74.44,74.28,74.31,26927.0,72.1466,72.1563,72.0012,72.0302,26927.0
2021-11-26 11:50:00,74.29,74.44,74.22,74.41,33600.0,72.0109,72.1563,71.943,72.1272,33600.0
2021-11-26 12:00:00,74.38,74.65,74.26,74.63,35432.0,72.0981,72.3598,71.9818,72.3404,35432.0
2021-11-26 12:10:00,74.64,74.69,74.39,74.39,28616.0,72.3501,72.3986,72.1078,72.1078,28616.0
2021-11-26 12:20:00,74.41,74.62,74.36,74.59,50077.0,72.1272,72.3307,72.0787,72.3017,50077.0
2021-11-26 12:30:00,74.57,74.92,74.54,74.84,49474.0,72.2823,72.6215,72.2532,72.544,49474.0
2021-11-26 12:40:00,74.84,74.87,74.65,74.73,49272.0,72.544,72.5731,72.3598,72.4374,49272.0
2021-11-26 12:50:00,74.7,74.7,74.16,74.49,122609.0,72.4083,72.4083,71.8849,72.2047,122609.0
2021-11-29 09:30:00,76.66,76.66,75.53,75.96,87090.0,74.3082,74.3082,73.2128,73.6296,87090.0
2021-11-29 09:40:00,76.12,76.4,75.01,75.21,42355.0,73.7847,74.0561,72.7088,72.9026,42355.0
2021-11-29 09:50:00,75.23,75.45,75.13,75.26,31354.0,72.922,73.1353,72.8251,72.9511,31354.0
2021-11-29 10:00:00,75.23,75.56,75.18,75.21,51143.0,72.922,73.2419,72.8736,72.9026,51143.0
2021-11-29 10:10:00,75.27,75.4,74.87,75.03,39031.0,72.9608,73.0868,72.5731,72.7282,39031.0
2021-11-29 10:20:00,75.01,75.23,74.97,75.02,36182.0,72.7088,72.922,72.67,72.7185,36182.0
2021-11-29 10:30:00,75.04,75.18,74.86,74.93,25898.0,72.7379,72.8736,72.5634,72.6312,25898.0
2021-11-29 10:40:00,74.96,75.14,74.75,75.02,26263.0,72.6603,72.8348,72.4567,72.7185,26263.0
2021-11-29 10:50:00,74.98,75.41,74.95,75.29,23474.0,72.6797,73.0965,72.6506,72.9802,23474.0
2021-11-29 11:00:00,75.26,75.59,75.26,75.56,28692.0,72.9511,73.271,72.9511,73.2419,28692.0
2021-11-29 11:10:00,75.57,75.57,75.12,75.15,11739.0,73.2516,73.2516,72.8154,72.8445,11739.0
2021-11-29 11:20:00,75.18,75.33,75.1,75.1,14674.0,72.8736,73.019,72.796,72.796,14674.0
2021-11-29 11:30:00,75.14,75.33,75.12,75.26,15328.0,72.8348,73.019,72.8154,72.9511,15328.0
2021-11-29 11:40:00,75.25,75.26,75.12,75.26,9497.0,72.9414,72.9511,72.8154,72.9511,9497.0
2021-11-29 11:50:00,75.24,75.49,75.24,75.49,22598.0,72.9317,73.174,72.9317,73.174,22598.0
2021-11-29 12:00:00,75.47,75.85,75.46,75.85,39384.0,73.1547,73.523,73.145,73.523,39384.0
2021-11-29 12:10:00,75.78,76.05,75.77,76.05,28550.0,73.4552,73.7169,73.4455,73.7169,28550.0
2021-11-29 12:20:00,76.0,76.2,75.92,76.06,6769.0,73.6684,73.8623,73.5909,73.7266,6769.0
2021-11-29 12:30:00,76.05,76.16,75.98,76.09,41822.0,73.7169,73.8235,73.649,73.7556,41822.0
2021-11-29 12:40:00,76.13,76.19,76.0,76.04,12159.0,73.7944,73.8526,73.6684,73.7072,12159.0
2021-11-29 12:50:00,76.08,76.15,76.0,76.12,17244.0,73.7459,73.8138,73.6684,73.7847,17244.0
2021-11-29 13:00:00,76.14,76.32,76.13,76.25,24310.0,73.8041,73.9786,73.7944,73.9107,24310.0
2021-11-29 13:10:00,76.28,76.35,76.14,76.19,19832.0,73.9398,74.0077,73.8041,73.8526,19832.0
2021-11-29 13:20:00,76.22,76.25,76.09,76.22,11827.0,73.8817,73.9107,73.7556,73.8817,11827.0
2021-11-29 13:30:00,76.21,76.23,76.04,76.04,11166.0,73.872,73.8913,73.7072,73.7072,11166.0
2021-11-29 13:40:00,76.02,76.1,76.01,76.04,9944.0,73.6878,73.7653,73.6781,73.7072,9944.0
2021-11-29 13:50:00,76.1,76.25,76.03,76.25,12759.0,73.7653,73.9107,73.6975,73.9107,12759.0
2021-11-29 14:00:00,76.25,76.37,76.19,76.29,14249.0,73.9107,74.0271,73.8526,73.9495,14249.0
2021-11-29 14:10:00,76.3,76.34,76.08,76.11,19518.0,73.9592,73.998,73.7459,73.775,19518.0
2021-11-29 14:20:00,76.08,76.25,76.08,76.17,10204.0,73.7459,73.9107,73.7459,73.8332,10204.0
2021-11-29 14:30:00,76.16,76.18,75.91,76.14,22169.0,73.8235,73.8429,73.5812,73.8041,22169.0
2021-11-29 14:40:00,76.17,76.27,76.15,76.23,15504.0,73.8332,73.9301,73.8138,73.8913,15504.0
2021-11-29 14:50:00,76.25,76.43,76.24,76.42,19403.0,73.9107,74.0852,73.901,74.0755,19403.0
2021-11-29 15:00:00,76.42,76.54,76.39,76.54,26563.0,74.0755,74.1918,74.0464,74.1918,26563.0
2021-11-29 15:10:00,76.56,76.61,76.47,76.54,17635.0,74.2112,74.2597,74.124,74.1918,17635.0
2021-11-29 15:20:00,76.56,76.66,76.52,76.59,16073.0,74.2112,74.3082,74.1724,74.2403,16073.0
2021-11-29 15:30:00,76.59,76.79,76.57,76.63,33629.0,74.2403,74.4342,74.2209,74.2791,33629.0
2021-11-29 15:40:00,76.6,76.63,76.36,76.46,36806.0,74.25,74.2791,74.0174,74.1143,36806.0
2021-11-29 15:50:00,76.46,76.49,76.25,76.26,138086.0,74.1143,74.1434,73.9107,73.9204,138086.0
2021-11-30 09:30:00,75.74,76.15,75.32,75.57,88676.0,73.4164,73.8138,73.0093,73.2516,88676.0
2021-11-30 09:40:00,75.66,75.92,75.43,75.47,36412.0,73.3388,73.5909,73.1159,73.1547,36412.0
2021-11-30 09:50:00,75.43,75.94,75.33,75.8,70294.0,73.1159,73.6102,73.019,73.4745,70294.0
2021-11-30 10:00:00,75.7,76.33,75.68,76.2,38929.0,73.3776,73.9883,73.3582,73.8623,38929.0
2021-11-30 10:10:00,76.26,76.33,75.87,75.87,53869.0,73.9204,73.9883,73.5424,73.5424,53869.0
2021-11-30 10:20:00,75.91,75.91,75.56,75.79,14200.0,73.5812,73.5812,73.2419,73.4648,14200.0
2021-11-30 10:30:00,75.84,76.26,75.83,75.88,14090.0,73.5133,73.9204,73.5036,73.5521,14090.0
2021-11-30 10:40:00,75.85,75.88,75.32,75.46,14585.0,73.523,73.5521,73.0093,73.145,14585.0
2021-11-30 10:50:00,75.34,75.55,74.6,74.61,46852.0,73.0286,73.2322,72.3114,72.321,46852.0
2021-11-30 11:00:00,74.51,74.81,74.46,74.64,43187.0,72.2241,72.5149,72.1756,72.3501,43187.0
2021-11-30 11:10:00,74.65,75.19,74.57,75.04,16549.0,72.3598,72.8833,72.2823,72.7379,16549.0
2021-11-30 11:20:00,75.07,75.23,74.68,74.8,63351.0,72.7669,72.922,72.3889,72.5052,63351.0
2021-11-30 11:30:00,74.89,74.89,74.6,74.8,20250.0,72.5925,72.5925,72.3114,72.5052,20250.0
2021-11-30 11:40:00,74.79,74.8,74.35,74.48,29681.0,72.4955,72.5052,72.069,72.195,29681.0
2021-11-30 11:50:00,74.48,74.74,74.35,74.71,40424.0,72.195,72.4471,72.069,72.418,40424.0
2021-11-30 12:00:00,74.77,74.77,74.35,74.49,81239.0,72.4761,72.4761,72.069,72.2047,81239.0
2021-11-30 12:10:00,74.42,74.75,74.39,74.75,8048.0,72.1369,72.4567,72.1078,72.4567,8048.0
2021-11-30 12:20:00,74.76,74.89,74.71,74.78,25673.0,72.4664,72.5925,72.418,72.4858,25673.0
2021-11-30 12:30:00,74.77,74.91,74.73,74.79,30171.0,72.4761,72.6118,72.4374,72.4955,30171.0
2021-11-30 12:40:00,74.82,74.88,74.67,74.67,21806.0,72.5246,72.5828,72.3792,72.3792,21806.0
2021-11-30 12:50:00,74.69,74.87,74.69,74.75,27278.0,72.3986,72.5731,72.3986,72.4567,27278.0
2021-11-30 13:00:00,74.76,74.77,74.52,74.63,27296.0,72.4664,72.4761,72.2338,72.3404,27296.0
2021-11-30 13:10:00,74.61,74.65,74.4,74.55,23185.0,72.321,72.3598,72.1175,72.2629,23185.0
2021-11-30 13:20:00,74.52,74.64,74.45,74.63,26936.0,72.2338,72.3501,72.166,72.3404,26936.0
2021-11-30 13:30:00,74.59,74.92,74.57,74.91,11785.0,72.3017,72.6215,72.2823,72.6118,11785.0
2021-11-30 13:40:00,74.89,75.14,74.81,75.06,24853.0,72.5925,72.8348,72.5149,72.7572,24853.0
2021-11-30 13:50:00,75.06,75.46,75.0,75.41,57606.0,72.7572,73.145,72.6991,73.0965,57606.0
2021-11-30 14:00:00,75.37,75.37,74.98,75.09,13788.0,73.0577,73.0577,72.6797,72.7863,13788.0
2021-11-30 14:10:00,75.07,75.31,75.04,75.26,16759.0,72.7669,72.9996,72.7379,72.9511,16759.0
2021-11-30 14:20:00,75.26,75.29,75.14,75.16,25010.0,72.9511,72.9802,72.8348,72.8542,25010.0
2021-11-30 14:30:00,75.16,75.26,75.07,75.15,9994.0,72.8542,72.9511,72.7669,72.8445,9994.0
2021-11-30 14:40:00,75.15,75.27,74.92,74.92,29007.0,72.8445,72.9608,72.6215,72.6215,29007.0
2021-11-30 14:50:00,74.97,75.04,74.83,75.02,17665.0,72.67,72.7379,72.5343,72.7185,17665.0
2021-11-30 15:00:00,74.99,75.1,74.77,74.78,132913.0,72.6894,72.796,72.4761,72.4858,132913.0
2021-11-30 15:10:00,74.77,74.95,74.77,74.9,27758.0,72.4761,72.6506,72.4761,72.6021,27758.0
2021-11-30 15:20:00,74.89,74.95,74.74,74.79,41793.0,72.5925,72.6506,72.4471,72.4955,41793.0
2021-11-30 15:30:00,74.79,75.05,74.79,74.95,54639.0,72.4955,72.7475,72.4955,72.6506,54639.0
2021-11-30 15:40:00,74.95,75.09,74.92,74.93,105190.0,72.6506,72.7863,72.6215,72.6312,105190.0
2021-11-30 15:50:00,74.92,74.96,74.27,74.49,607302.0,72.6215,72.6603,71.9915,72.2047,607302.0
2021-12-01 09:30:00,76.07,76.3,75.56,76.11,53095.0,73.7363,73.9592,73.2419,73.775,53095.0
2021-12-01 09:40:00,76.0,76.49,75.88,76.45,42671.0,73.6684,74.1434,73.5521,74.1046,42671.0
2021-12-01 09:50:00,76.44,76.5,75.79,76.17,112205.0,74.0949,74.1531,73.4648,73.8332,112205.0
2021-12-01 10:00:00,76.17,76.83,76.12,76.62,49215.0,73.8332,74.4729,73.7847,74.2694,49215.0
2021-12-01 10:10:00,76.53,76.72,76.26,76.5,38183.0,74.1821,74.3663,73.9204,74.1531,38183.0
2021-12-01 10:20:00,76.5,76.71,76.4,76.51,84436.0,74.1531,74.3566,74.0561,74.1628,84436.0
2021-12-01 10:30:00,76.57,76.63,76.31,76.31,17804.0,74.2209,74.2791,73.9689,73.9689,17804.0
2021-12-01 10:40:00,76.31,76.53,76.13,76.38,104031.0,73.9689,74.1821,73.7944,74.0367,104031.0
2021-12-01 10:50:00,76.38,76.61,76.37,76.45,19152.0,74.0367,74.2597,74.0271,74.1046,19152.0
2021-12-01 11:00:00,76.51,76.59,76.39,76.57,9791.0,74.1628,74.2403,74.0464,74.2209,9791.0
2021-12-01 11:10:00,76.59,76.62,76.35,76.55,11567.0,74.2403,74.2694,74.0077,74.2015,11567.0
2021-12-01 11:20:00,76.53,76.53,76.33,76.45,14510.0,74.1821,74.1821,73.9883,74.1046,14510.0
2021-12-01 11:30:00,76.45,76.53,76.31,76.31,17601.0,74.1046,74.1821,73.9689,73.9689,17601.0
2021-12-01 11:40:00,76.33,76.43,76.05,76.17,25754.0,73.9883,74.0852,73.7169,73.8332,25754.0
2021-12-01 11:50:00,76.11,76.11,75.78,76.06,30136.0,73.775,73.775,73.4552,73.7266,30136.0
2021-12-01 12:00:00,76.02,76.17,75.93,76.02,24236.0,73.6878,73.8332,73.6005,73.6878,24236.0
2021-12-01 12:10:00,76.03,76.38,76.02,76.07,22997.0,73.6975,74.0367,73.6878,73.7363,22997.0
2021-12-01 12:20:00,76.09,76.13,75.82,75.84,15872.0,73.7556,73.7944,73.4939,73.5133,15872.0
2021-12-01 12:30:00,75.86,76.02,75.67,75.8,19180.0,73.5327,73.6878,73.3485,73.4745,19180.0
2021-12-01 12:40:00,75.76,75.88,75.72,75.72,11470.0,73.4358,73.5521,73.397,73.397,11470.0
2021-12-01 12:50:00,75.71,75.71,75.39,75.4,21399.0,73.3873,73.3873,73.0771,73.0868,21399.0
2021-12-01 13:00:00,75.4,75.56,75.07,75.17,35969.0,73.0868,73.2419,72.7669,72.8639,35969.0
2021-12-01 13:10:00,75.2,75.31,75.03,75.1,24120.0,72.8929,72.9996,72.7282,72.796,24120.0
2021-12-01 13:20:00,75.11,75.53,75.06,75.47,23266.0,72.8057,73.2128,72.7572,73.1547,23266.0
2021-12-01 13:30:00,75.5,75.56,75.34,75.5,45072.0,73.1837,73.2419,73.0286,73.1837,45072.0
2021-12-01 13:40:00,75.47,75.52,74.91,74.91,72178.0,73.1547,73.2031,72.6118,72.6118,72178.0
2021-12-01 13:50:00,74.95,75.49,74.95,75.44,21984.0,72.6506,73.174,72.6506,73.1256,21984.0
2021-12-01 14:00:00,75.43,75.55,75.05,75.05,23201.0,73.1159,73.2322,72.7475,72.7475,23201.0
2021-12-01 14:10:00,75.02,75.16,74.81,74.87,16290.0,72.7185,72.8542,72.5149,72.5731,16290.0
2021-12-01 14:20:00,74.86,75.11,74.72,75.06,43650.0,72.5634,72.8057,72.4277,72.7572,43650.0
2021-12-01 14:30:00,75.06,75.22,74.86,75.13,28785.0,72.7572,72.9123,72.5634,72.8251,28785.0
2021-12-01 14:40:00,75.13,75.13,74.84,75.05,28042.0,72.8251,72.8251,72.544,72.7475,28042.0
2021-12-01 14:50:00,75.05,75.12,74.76,74.85,31025.0,72.7475,72.8154,72.4664,72.5537,31025.0
2021-12-01 15:00:00,74.85,74.91,74.43,74.46,28544.0,72.5537,72.6118,72.1466,72.1756,28544.0
2021-12-01 15:10:00,74.45,74.61,74.33,74.46,51103.0,72.166,72.321,72.0496,72.1756,51103.0
2021-12-01 15:20:00,74.46,74.47,74.09,74.17,53768.0,72.1756,72.1853,71.817,71.8945,53768.0
2021-12-01 15:30:00,74.17,74.59,74.05,74.56,100810.0,71.8945,72.3017,71.7782,72.2726,100810.0
2021-12-01 15:40:00,74.56,74.7,74.47,74.5,91331.0,72.2726,72.4083,72.1853,72.2144,91331.0
2021-12-01 15:50:00,74.51,74.53,73.94,74.07,296309.0,72.2241,72.2435,71.6716,71.7976,296309.0
2021-12-02 09:30:00,73.46,74.38,73.34,74.23,190614.0,71.2063,72.0981,71.09,71.9527,190614.0
2021-12-02 09:40:00,74.23,74.34,73.79,74.2,206414.0,71.9527,72.0593,71.5262,71.9236,206414.0
2021-12-02 09:50:00,74.19,74.32,74.06,74.15,102367.0,71.9139,72.0399,71.7879,71.8752,102367.0
2021-12-02 10:00:00,74.2,74.98,73.96,74.67,151550.0,71.9236,72.6797,71.691,72.3792,151550.0
2021-12-02 10:10:00,74.67,74.88,74.25,74.25,69487.0,72.3792,72.5828,71.9721,71.9721,69487.0
2021-12-02 10:20:00,74.25,74.54,74.16,74.43,69883.0,71.9721,72.2532,71.8849,72.1466,69883.0
2021-12-02 10:30:00,74.39,74.5,74.02,74.1,49892.0,72.1078,72.2144,71.7491,71.8267,49892.0
2021-12-02 10:40:00,74.11,74.31,73.81,74.15,41049.0,71.8364,72.0302,71.5456,71.8752,41049.0
2021-12-02 10:50:00,74.23,74.35,74.01,74.31,49945.0,71.9527,72.069,71.7395,72.0302,49945.0
2021-12-02 11:00:00,74.31,74.5,74.09,74.48,36148.0,72.0302,72.2144,71.817,72.195,36148.0
2021-12-02 11:10:00,74.58,74.7,74.48,74.65,93206.0,72.292,72.4083,72.195,72.3598,93206.0
2021-12-02 11:20:00,74.65,74.76,74.55,74.63,58880.0,72.3598,72.4664,72.2629,72.3404,58880.0
2021-12-02 11:30:00,74.63,74.68,74.15,74.3,35760.0,72.3404,72.3889,71.8752,72.0206,35760.0
2021-12-02 11:40:00,74.36,74.73,74.3,74.68,29305.0,72.0787,72.4374,72.0206,72.3889,29305.0
2021-12-02 11:50:00,74.66,75.0,74.58,74.94,71077.0,72.3695,72.6991,72.292,72.6409,71077.0
2021-12-02 12:00:00,74.94,75.24,74.85,75.17,33577.0,72.6409,72.9317,72.5537,72.8639,33577.0
2021-12-02 12:10:00,75.17,75.38,75.13,75.36,22351.0,72.8639,73.0674,72.8251,73.048,22351.0
2021-12-02 12:20:00,75.42,75.53,75.26,75.28,20628.0,73.1062,73.2128,72.9511,72.9705,20628.0
2021-12-02 12:30:00,75.29,75.4,75.13,75.28,35699.0,72.9802,73.0868,72.8251,72.9705,35699.0
2021-12-02 12:40:00,75.32,75.39,75.11,75.23,48076.0,73.0093,73.0771,72.8057,72.922,48076.0
2021-12-02 12:50:00,75.23,75.35,75.05,75.32,80473.0,72.922,73.0383,72.7475,73.0093,80473.0
2021-12-02 13:00:00,75.36,75.38,75.04,75.16,37188.0,73.048,73.0674,72.7379,72.8542,37188.0
2021-12-02 13:10:00,75.16,75.3,75.01,75.2,24169.0,72.8542,72.9899,72.7088,72.8929,24169.0
2021-12-02 13:20:00,75.23,75.23,74.96,75.0,27559.0,72.922,72.922,72.6603,72.6991,27559.0
2021-12-02 13:30:00,75.0,75.35,74.9,75.34,26013.0,72.6991,73.0383,72.6021,73.0286,26013.0
2021-12-02 13:40:00,75.34,75.38,75.13,75.23,20227.0,73.0286,73.0674,72.8251,72.922,20227.0
2021-12-02 13:50:00,75.26,75.44,75.14,75.33,34194.0,72.9511,73.1256,72.8348,73.019,34194.0
2021-12-02 14:00:00,75.33,75.52,75.24,75.52,32666.0,73.019,73.2031,72.9317,73.2031,32666.0
2021-12-02 14:10:00,75.54,75.54,75.27,75.45,22773.0,73.2225,73.2225,72.9608,73.1353,22773.0
2021-12-02 14:20:00,75.4,75.49,75.3,75.41,28738.0,73.0868,73.174,72.9899,73.0965,28738.0
2021-12-02 14:30:00,75.34,75.43,75.22,75.29,34891.0,73.0286,73.1159,72.9123,72.9802,34891.0
2021-12-02 14:40:00,75.25,75.35,75.19,75.22,33928.0,72.9414,73.0383,72.8833,72.9123,33928.0
2021-12-02 14:50:00,75.24,75.35,75.18,75.24,36021.0,72.9317,73.0383,72.8736,72.9317,36021.0
2021-12-02 15:00:00,75.24,75.34,75.15,75.16,40439.0,72.9317,73.0286,72.8445,72.8542,40439.0
2021-12-02 15:10:00,75.16,75.22,74.95,75.13,31159.0,72.8542,72.9123,72.6506,72.8251,31159.0
2021-12-02 15:20:00,75.1,75.24,75.03,75.14,39516.0,72.796,72.9317,72.7282,72.8348,39516.0
2021-12-02 15:30:00,75.14,75.54,75.13,75.45,85781.0,72.8348,73.2225,72.8251,73.1353,85781.0
2021-12-02 15:40:00,75.45,75.72,75.4,75.58,94806.0,73.1353,73.397,73.0868,73.2613,94806.0
2021-12-02 15:50:00,75.7,75.71,75.29,75.49,138661.0,73.3776,73.3873,72.9802,73.174,138661.0
2021-12-03 09:30:00,75.95,76.79,75.87,75.95,53035.0,73.6199,74.4342,73.5424,73.6199,53035.0
2021-12-03 09:40:00,76.01,76.05,75.42,75.42,37043.0,73.6781,73.7169,73.1062,73.1062,37043.0
2021-12-03 09:50:00,75.46,75.57,74.82,75.1,33532.0,73.145,73.2516,72.5246,72.796,33532.0
2021-12-03 10:00:00,75.09,75.2,74.45,74.59,37032.0,72.7863,72.8929,72.166,72.3017,37032.0
2021-12-03 10:10:00,74.48,74.86,74.45,74.72,26598.0,72.195,72.5634,72.166,72.4277,26598.0
2021-12-03 10:20:00,74.77,74.97,74.58,74.92,32663.0,72.4761,72.67,72.292,72.6215,32663.0
2021-12-03 10:30:00,74.9,74.91,74.18,74.26,103947.0,72.6021,72.6118,71.9042,71.9818,103947.0
2021-12-03 10:40:00,74.28,74.33,73.72,73.83,59523.0,72.0012,72.0496,71.4583,71.565,59523.0
2021-12-03 10:50:00,73.88,74.02,73.56,73.65,86036.0,71.6134,71.7491,71.3033,71.3905,86036.0
2021-12-03 11:00:00,73.6,73.9,73.3,73.3,52739.0,71.342,71.6328,71.0512,71.0512,52739.0
2021-12-03 11:10:00,73.36,73.45,72.94,72.99,48266.0,71.1094,71.1966,70.7023,70.7507,48266.0
2021-12-03 11:20:00,73.0,73.39,72.99,73.2,38473.0,70.7604,71.1385,70.7507,70.9543,38473.0
2021-12-03 11:30:00,73.2,73.61,73.2,73.45,33118.0,70.9543,71.3517,70.9543,71.1966,33118.0
2021-12-03 11:40:00,73.48,73.55,73.01,73.18,21451.0,71.2257,71.2936,70.7701,70.9349,21451.0
2021-12-03 11:50:00,73.1,73.17,72.66,72.66,33008.0,70.8574,70.9252,70.4309,70.4309,33008.0
2021-12-03 12:00:00,72.67,72.87,72.58,72.84,19806.0,70.4406,70.6344,70.3533,70.6053,19806.0
2021-12-03 12:10:00,72.84,73.28,72.81,73.27,67168.0,70.6053,71.0318,70.5763,71.0222,67168.0
2021-12-03 12:20:00,73.27,73.71,73.24,73.54,23816.0,71.0222,71.4487,70.9931,71.2839,23816.0
2021-12-03 12:30:00,73.56,74.0,73.36,74.0,21944.0,71.3033,71.7298,71.1094,71.7298,21944.0
2021-12-03 12:40:00,73.96,73.96,73.43,73.62,34026.0,71.691,71.691,71.1772,71.3614,34026.0
2021-12-03 12:50:00,73.67,73.72,73.21,73.3,13422.0,71.4099,71.4583,70.964,71.0512,13422.0
2021-12-03 13:00:00,73.27,73.5,73.13,73.43,29926.0,71.0222,71.2451,70.8864,71.1772,29926.0
2021-12-03 13:10:00,73.38,73.51,73.22,73.45,41137.0,71.1288,71.2548,70.9737,71.1966,41137.0
2021-12-03 13:20:00,73.4,73.47,73.15,73.19,31691.0,71.1482,71.216,70.9058,70.9446,31691.0
2021-12-03 13:30:00,73.15,73.21,73.0,73.02,30039.0,70.9058,70.964,70.7604,70.7798,30039.0
2021-12-03 13:40:00,73.09,73.23,72.94,73.0,35900.0,70.8477,70.9834,70.7023,70.7604,35900.0
2021-12-03 13:50:00,73.01,73.08,72.82,72.83,41701.0,70.7701,70.838,70.586,70.5957,41701.0
2021-12-03 14:00:00,72.88,73.21,72.87,73.0,33327.0,70.6441,70.964,70.6344,70.7604,33327.0
2021-12-03 14:10:00,73.07,73.16,72.89,72.89,34212.0,70.8283,70.9155,70.6538,70.6538,34212.0
2021-12-03 14:20:00,72.92,73.42,72.86,73.34,35429.0,70.6829,71.1676,70.6247,71.09,35429.0
2021-12-03 14:30:00,73.36,73.38,72.96,73.0,30239.0,71.1094,71.1288,70.7217,70.7604,30239.0
2021-12-03 14:40:00,73.05,73.41,73.03,73.26,26830.0,70.8089,71.1579,70.7895,71.0125,26830.0
2021-12-03 14:50:00,73.26,73.33,73.02,73.03,34887.0,71.0125,71.0803,70.7798,70.7895,34887.0
2021-12-03 15:00:00,73.03,73.23,72.84,72.93,49042.0,70.7895,70.9834,70.6053,70.6926,49042.0
2021-12-03 15:10:00,72.96,73.2,72.93,73.11,39187.0,70.7217,70.9543,70.6926,70.8671,39187.0
2021-12-03 15:20:00,73.15,73.57,73.14,73.39,20806.0,70.9058,71.313,70.8961,71.1385,20806.0
2021-12-03 15:30:00,73.34,73.71,73.24,73.34,48951.0,71.09,71.4487,70.9931,71.09,48951.0
2021-12-03 15:40:00,73.31,73.37,72.94,73.15,87909.0,71.0609,71.1191,70.7023,70.9058,87909.0
2021-12-03 15:50:00,73.21,73.88,73.12,73.63,177933.0,70.964,71.6134,70.8768,71.3711,177933.0
2021-12-06 09:30:00,73.96,73.96,72.42,72.54,63722.0,71.691,71.691,70.1982,70.3146,63722.0
2021-12-06 09:40:00,72.54,72.92,72.28,72.37,40032.0,70.3146,70.6829,70.0625,70.1498,40032.0
2021-12-06 09:50:00,72.44,72.84,72.31,72.54,41547.0,70.2176,70.6053,70.0916,70.3146,41547.0
2021-12-06 10:00:00,72.55,72.57,71.85,72.17,53915.0,70.3242,70.3436,69.6457,69.9559,53915.0
2021-12-06 10:10:00,72.11,72.83,72.1,72.73,57874.0,69.8977,70.5957,69.888,70.4987,57874.0
2021-12-06 10:20:00,72.77,73.2,72.75,73.15,31855.0,70.5375,70.9543,70.5181,70.9058,31855.0
2021-12-06 10:30:00,73.1,73.34,73.09,73.3,38526.0,70.8574,71.09,70.8477,71.0512,38526.0
2021-12-06 10:40:00,73.27,73.53,73.11,73.36,34446.0,71.0222,71.2742,70.8671,71.1094,34446.0
2021-12-06 10:50:00,73.32,73.59,73.03,73.45,39605.0,71.0706,71.3323,70.7895,71.1966,39605.0
2021-12-06 11:00:00,73.47,73.9,73.43,73.82,33724.0,71.216,71.6328,71.1772,71.5553,33724.0
2021-12-06 11:10:00,73.85,74.0,73.5,73.77,23777.0,71.5844,71.7298,71.2451,71.5068,23777.0
2021-12-06 11:20:00,73.76,73.86,73.67,73.74,30722.0,71.4971,71.5941,71.4099,71.4777,30722.0
2021-12-06 11:30:00,73.75,74.12,73.73,74.09,39581.0,71.4874,71.8461,71.468,71.817,39581.0
2021-12-06 11:40:00,74.11,74.19,73.77,73.78,28725.0,71.8364,71.9139,71.5068,71.5165,28725.0
2021-12-06 11:50:00,73.8,74.06,73.77,73.97,20708.0,71.5359,71.7879,71.5068,71.7007,20708.0
2021-12-06 12:00:00,73.96,74.22,73.88,74.16,21423.0,71.691,71.943,71.6134,71.8849,21423.0
2021-12-06 12:10:00,74.15,74.49,74.14,74.44,51361.0,71.8752,72.2047,71.8655,72.1563,51361.0
2021-12-06 12:20:00,74.45,74.55,74.41,74.55,26060.0,72.166,72.2629,72.1272,72.2629,26060.0
2021-12-06 12:30:00,74.52,74.53,74.31,74.42,54729.0,72.2338,72.2435,72.0302,72.1369,54729.0
2021-12-06 12:40:00,74.44,74.49,74.17,74.31,19295.0,72.1563,72.2047,71.8945,72.0302,19295.0
2021-12-06 12:50:00,74.27,74.27,74.01,74.18,21956.0,71.9915,71.9915,71.7395,71.9042,21956.0
2021-12-06 13:00:00,74.2,74.32,74.13,74.25,36108.0,71.9236,72.0399,71.8558,71.9721,36108.0
2021-12-06 13:10:00,74.26,74.3,74.19,74.26,9348.0,71.9818,72.0206,71.9139,71.9818,9348.0
2021-12-06 13:20:00,74.23,74.69,74.18,74.55,15348.0,71.9527,72.3986,71.9042,72.2629,15348.0
2021-12-06 13:30:00,74.58,74.75,74.53,74.69,45735.0,72.292,72.4567,72.2435,72.3986,45735.0
2021-12-06 13:40:00,74.67,74.86,74.57,74.72,37251.0,72.3792,72.5634,72.2823,72.4277,37251.0
2021-12-06 13:50:00,74.75,74.86,74.7,74.7,23228.0,72.4567,72.5634,72.4083,72.4083,23228.0
2021-12-06 14:00:00,74.72,74.87,74.7,74.7,15279.0,72.4277,72.5731,72.4083,72.4083,15279.0
2021-12-06 14:10:00,74.72,74.82,74.64,74.7,15049.0,72.4277,72.5246,72.3501,72.4083,15049.0
2021-12-06 14:20:00,74.67,74.75,74.6,74.67,39660.0,72.3792,72.4567,72.3114,72.3792,39660.0
2021-12-06 14:30:00,74.7,74.8,74.67,74.73,14350.0,72.4083,72.5052,72.3792,72.4374,14350.0
2021-12-06 14:40:00,74.71,74.74,74.54,74.55,20679.0,72.418,72.4471,72.2532,72.2629,20679.0
2021-12-06 14:50:00,74.53,74.65,74.5,74.5,17321.0,72.2435,72.3598,72.2144,72.2144,17321.0
2021-12-06 15:00:00,74.52,74.7,74.49,74.69,25899.0,72.2338,72.4083,72.2047,72.3986,25899.0
2021-12-06 15:10:00,74.66,74.74,74.55,74.64,22330.0,72.3695,72.4471,72.2629,72.3501,22330.0
2021-12-06 15:20:00,74.61,74.68,74.44,74.49,31325.0,72.321,72.3889,72.1563,72.2047,31325.0
2021-12-06 15:30:00,74.48,74.64,74.44,74.64,34770.0,72.195,72.3501,72.1563,72.3501,34770.0
2021-12-06 15:40:00,74.62,74.84,74.61,74.68,72618.0,72.3307,72.544,72.321,72.3889,72618.0
2021-12-06 15:50:00,74.69,74.77,74.32,74.4,237895.0,72.3986,72.4761,72.0399,72.1175,237895.0
2021-12-07 09:30:00,76.56,77.14,75.98,76.87,68002.0,74.2112,74.7734,73.649,74.5117,68002.0
2021-12-07 09:40:00,76.89,77.34,76.84,77.28,32564.0,74.5311,74.9673,74.4826,74.9091,32564.0
2021-12-07 09:50:00,77.28,77.58,77.11,77.56,40248.0,74.9091,75.1999,74.7443,75.1805,40248.0
2021-12-07 10:00:00,77.61,77.63,77.44,77.59,37162.0,75.229,75.2484,75.0642,75.2096,37162.0
2021-12-07 10:10:00,77.59,77.69,77.28,77.49,38777.0,75.2096,75.3066,74.9091,75.1127,38777.0
2021-12-07 10:20:00,77.49,77.64,77.35,77.5,18351.0,75.1127,75.2581,74.977,75.1224,18351.0
2021-12-07 10:30:00,77.5,77.75,77.46,77.75,13816.0,75.1224,75.3647,75.0836,75.3647,13816.0
2021-12-07 10:40:00,77.7,77.76,77.66,77.74,16673.0,75.3162,75.3744,75.2775,75.355,16673.0
2021-12-07 10:50:00,77.72,77.72,77.46,77.54,9403.0,75.3356,75.3356,75.0836,75.1612,9403.0
2021-12-07 11:00:00,77.62,77.88,77.61,77.84,11489.0,75.2387,75.4907,75.229,75.452,11489.0
2021-12-07 11:10:00,77.78,77.8,77.54,77.56,13745.0,75.3938,75.4132,75.1612,75.1805,13745.0
2021-12-07 11:20:00,77.57,77.61,77.4,77.44,21380.0,75.1902,75.229,75.0255,75.0642,21380.0
2021-12-07 11:30:00,77.46,77.47,77.22,77.34,17183.0,75.0836,75.0933,74.851,74.9673,17183.0
2021-12-07 11:40:00,77.35,77.35,77.19,77.27,11154.0,74.977,74.977,74.8219,74.8994,11154.0
2021-12-07 11:50:00,77.29,77.34,77.21,77.29,23051.0,74.9188,74.9673,74.8413,74.9188,23051.0
2021-12-07 12:00:00,77.29,77.42,77.28,77.32,8407.0,74.9188,75.0448,74.9091,74.9479,8407.0
2021-12-07 12:10:00,77.36,77.65,77.33,77.55,28604.0,74.9867,75.2678,74.9576,75.1708,28604.0
2021-12-07 12:20:00,77.5,77.55,77.41,77.45,19662.0,75.1224,75.1708,75.0351,75.0739,19662.0
2021-12-07 12:30:00,77.45,77.47,77.26,77.33,24469.0,75.0739,75.0933,74.8897,74.9576,24469.0
2021-12-07 12:40:00,77.32,77.5,77.31,77.48,23233.0,74.9479,75.1224,74.9382,75.103,23233.0
2021-12-07 12:50:00,77.48,77.65,77.43,77.64,15406.0,75.103,75.2678,75.0545,75.2581,15406.0
2021-12-07 13:00:00,77.62,77.63,77.45,77.51,8530.0,75.2387,75.2484,75.0739,75.1321,8530.0
2021-12-07 13:10:00,77.51,77.51,77.2,77.29,16562.0,75.1321,75.1321,74.8316,74.9188,16562.0
2021-12-07 13:20:00,77.28,77.32,77.21,77.24,9955.0,74.9091,74.9479,74.8413,74.8704,9955.0
2021-12-07 13:30:00,77.27,77.38,77.24,77.37,15763.0,74.8994,75.0061,74.8704,74.9964,15763.0
2021-12-07 13:40:00,77.37,77.43,77.34,77.35,15054.0,74.9964,75.0545,74.9673,74.977,15054.0
2021-12-07 13:50:00,77.4,77.44,77.26,77.38,9189.0,75.0255,75.0642,74.8897,75.0061,9189.0
2021-12-07 14:00:00,77.32,77.52,77.25,77.52,14218.0,74.9479,75.1418,74.8801,75.1418,14218.0
2021-12-07 14:10:00,77.47,77.58,77.46,77.48,9038.0,75.0933,75.1999,75.0836,75.103,9038.0
2021-12-07 14:20:00,77.48,77.56,77.47,77.48,13338.0,75.103,75.1805,75.0933,75.103,13338.0
2021-12-07 14:30:00,77.5,77.51,77.37,77.44,67638.0,75.1224,75.1321,74.9964,75.0642,67638.0
2021-12-07 14:40:00,77.44,77.6,77.43,77.51,12746.0,75.0642,75.2193,75.0545,75.1321,12746.0
2021-12-07 14:50:00,77.5,77.73,77.49,77.68,25333.0,75.1224,75.3453,75.1127,75.2969,25333.0
2021-12-07 15:00:00,77.65,77.74,77.6,77.72,15422.0,75.2678,75.355,75.2193,75.3356,15422.0
2021-12-07 15:10:00,77.72,77.74,77.59,77.59,22833.0,75.3356,75.355,75.2096,75.2096,22833.0
2021-12-07 15:20:00,77.6,77.61,77.3,77.32,21100.0,75.2193,75.229,74.9285,74.9479,21100.0
2021-12-07 15:30:00,77.32,77.48,77.14,77.14,52825.0,74.9479,75.103,74.7734,74.7734,52825.0
2021-12-07 15:40:00,77.16,77.34,77.06,77.33,70609.0,74.7928,74.9673,74.6959,74.9576,70609.0
2021-12-07 15:50:00,77.29,77.72,77.09,77.68,217719.0,74.9188,75.3356,74.725,75.2969,217719.0
2021-12-08 09:30:00,77.42,78.32,77.34,77.34,83672.0,75.0448,75.9172,74.9673,74.9673,83672.0
2021-12-08 09:40:00,77.42,78.09,77.34,77.98,72213.0,75.0448,75.6943,74.9673,75.5877,72213.0
2021-12-08 09:50:00,77.97,78.23,77.32,77.33,32400.0,75.578,75.83,74.9479,74.9576,32400.0
2021-12-08 10:00:00,77.37,77.59,76.74,76.91,52119.0,74.9964,75.2096,74.3857,74.5505,52119.0
2021-12-08 10:10:00,76.96,77.11,76.78,76.95,34064.0,74.5989,74.7443,74.4245,74.5893,34064.0
2021-12-08 10:20:00,76.9,77.01,76.65,76.7,14080.0,74.5408,74.6474,74.2985,74.3469,14080.0
2021-12-08 10:30:00,76.6,76.83,76.49,76.54,18932.0,74.25,74.4729,74.1434,74.1918,18932.0
2021-12-08 10:40:00,76.54,76.79,76.44,76.74,44017.0,74.1918,74.4342,74.0949,74.3857,44017.0
2021-12-08 10:50:00,76.7,77.01,76.7,76.95,41121.0,74.3469,74.6474,74.3469,74.5893,41121.0
2021-12-08 11:00:00,77.01,77.03,76.73,77.03,38521.0,74.6474,74.6668,74.376,74.6668,38521.0
2021-12-08 11:10:00,77.04,77.21,76.83,76.87,44041.0,74.6765,74.8413,74.4729,74.5117,44041.0
2021-12-08 11:20:00,76.93,77.19,76.92,77.19,7552.0,74.5699,74.8219,74.5602,74.8219,7552.0
2021-12-08 11:30:00,77.18,77.21,76.83,76.98,26858.0,74.8122,74.8413,74.4729,74.6183,26858.0
2021-12-08 11:40:00,76.97,77.24,76.92,77.17,25223.0,74.6086,74.8704,74.5602,74.8025,25223.0
2021-12-08 11:50:00,77.17,77.21,77.09,77.2,10953.0,74.8025,74.8413,74.725,74.8316,10953.0
2021-12-08 12:00:00,77.21,77.21,77.06,77.06,20876.0,74.8413,74.8413,74.6959,74.6959,20876.0
2021-12-08 12:10:00,77.11,77.19,76.97,77.0,21888.0,74.7443,74.8219,74.6086,74.6377,21888.0
2021-12-08 12:20:00,77.02,77.12,76.99,77.12,6363.0,74.6571,74.754,74.628,74.754,6363.0
2021-12-08 12:30:00,77.09,77.09,76.93,77.04,7451.0,74.725,74.725,74.5699,74.6765,7451.0
2021-12-08 12:40:00,77.07,77.07,76.93,76.99,10690.0,74.7056,74.7056,74.5699,74.628,10690.0
2021-12-08 12:50:00,77.0,77.07,76.95,77.03,7680.0,74.6377,74.7056,74.5893,74.6668,7680.0
2021-12-08 13:00:00,77.03,77.05,76.97,76.98,8436.0,74.6668,74.6862,74.6086,74.6183,8436.0
2021-12-08 13:10:00,76.98,77.0,76.87,76.97,8090.0,74.6183,74.6377,74.5117,74.6086,8090.0
2021-12-08 13:20:00,76.94,77.08,76.93,77.08,19133.0,74.5796,74.7153,74.5699,74.7153,19133.0
2021-12-08 13:30:00,77.1,77.22,77.05,77.13,41536.0,74.7347,74.851,74.6862,74.7637,41536.0
2021-12-08 13:40:00,77.14,77.27,77.14,77.26,6686.0,74.7734,74.8994,74.7734,74.8897,6686.0
2021-12-08 13:50:00,77.25,77.25,77.1,77.12,13602.0,74.8801,74.8801,74.7347,74.754,13602.0
2021-12-08 14:00:00,77.11,77.12,76.98,77.1,29746.0,74.7443,74.754,74.6183,74.7347,29746.0
2021-12-08 14:10:00,77.06,77.06,76.79,76.96,39057.0,74.6959,74.6959,74.4342,74.5989,39057.0
2021-12-08 14:20:00,76.97,77.04,76.9,77.03,36876.0,74.6086,74.6765,74.5408,74.6668,36876.0
2021-12-08 14:30:00,77.05,77.06,76.93,76.93,24405.0,74.6862,74.6959,74.5699,74.5699,24405.0
2021-12-08 14:40:00,76.94,77.1,76.92,77.07,19492.0,74.5796,74.7347,74.5602,74.7056,19492.0
2021-12-08 14:50:00,77.07,77.1,77.02,77.03,17986.0,74.7056,74.7347,74.6571,74.6668,17986.0
2021-12-08 15:00:00,77.04,77.08,76.98,77.0,17202.0,74.6765,74.7153,74.6183,74.6377,17202.0
2021-12-08 15:10:00,77.0,77.06,76.96,77.05,16049.0,74.6377,74.6959,74.5989,74.6862,16049.0
2021-12-08 15:20:00,77.05,77.06,76.97,77.05,21603.0,74.6862,74.6959,74.6086,74.6862,21603.0
2021-12-08 15:30:00,77.03,77.08,76.92,76.92,27670.0,74.6668,74.7153,74.5602,74.5602,27670.0
2021-12-08 15:40:00,76.92,76.93,76.63,76.67,31929.0,74.5602,74.5699,74.2791,74.3178,31929.0
2021-12-08 15:50:00,76.65,77.02,76.62,76.97,228567.0,74.2985,74.6571,74.2694,74.6086,228567.0
2021-12-09 09:30:00,76.55,77.27,76.54,76.93,24576.0,74.2015,74.8994,74.1918,74.5699,24576.0
2021-12-09 09:40:00,76.94,77.01,76.62,76.72,11629.0,74.5796,74.6474,74.2694,74.3663,11629.0
2021-12-09 09:50:00,76.72,76.72,76.21,76.66,29078.0,74.3663,74.3663,73.872,74.3082,29078.0
2021-12-09 10:00:00,76.61,76.94,76.55,76.9,13245.0,74.2597,74.5796,74.2015,74.5408,13245.0
2021-12-09 10:10:00,76.94,77.12,76.8,76.89,9862.0,74.5796,74.754,74.4439,74.5311,9862.0
2021-12-09 10:20:00,76.86,77.0,76.63,76.67,16146.0,74.502,74.6377,74.2791,74.3178,16146.0
2021-12-09 10:30:00,76.72,76.82,76.43,76.57,17937.0,74.3663,74.4632,74.0852,74.2209,17937.0
2021-12-09 10:40:00,76.55,76.57,76.37,76.55,9803.0,74.2015,74.2209,74.0271,74.2015,9803.0
2021-12-09 10:50:00,76.53,76.65,76.45,76.57,16745.0,74.1821,74.2985,74.1046,74.2209,16745.0
2021-12-09 11:00:00,76.64,76.7,76.5,76.58,14208.0,74.2888,74.3469,74.1531,74.2306,14208.0
2021-12-09 11:10:00,76.56,76.57,76.37,76.43,8360.0,74.2112,74.2209,74.0271,74.0852,8360.0
2021-12-09 11:20:00,76.42,76.66,76.39,76.66,10654.0,74.0755,74.3082,74.0464,74.3082,10654.0
2021-12-09 11:30:00,76.66,76.82,76.62,76.7,16922.0,74.3082,74.4632,74.2694,74.3469,16922.0
2021-12-09 11:40:00,76.68,76.69,76.48,76.48,20613.0,74.3275,74.3372,74.1337,74.1337,20613.0
2021-12-09 11:50:00,76.51,76.58,76.39,76.58,17831.0,74.1628,74.2306,74.0464,74.2306,17831.0
2021-12-09 12:00:00,76.61,76.7,76.57,76.64,10351.0,74.2597,74.3469,74.2209,74.2888,10351.0
2021-12-09 12:10:00,76.63,76.7,76.59,76.65,11952.0,74.2791,74.3469,74.2403,74.2985,11952.0
2021-12-09 12:20:00,76.66,76.78,76.64,76.78,11313.0,74.3082,74.4245,74.2888,74.4245,11313.0
2021-12-09 12:30:00,76.76,76.9,76.76,76.89,15475.0,74.4051,74.5408,74.4051,74.5311,15475.0
2021-12-09 12:40:00,76.87,76.91,76.73,76.74,26479.0,74.5117,74.5505,74.376,74.3857,26479.0
2021-12-09 12:50:00,76.76,76.8,76.68,76.76,10257.0,74.4051,74.4439,74.3275,74.4051,10257.0
2021-12-09 13:00:00,76.75,76.76,76.53,76.55,22488.0,74.3954,74.4051,74.1821,74.2015,22488.0
2021-12-09 13:10:00,76.55,76.73,76.51,76.64,4664.0,74.2015,74.376,74.1628,74.2888,4664.0
2021-12-09 13:20:00,76.62,76.62,76.51,76.55,28865.0,74.2694,74.2694,74.1628,74.2015,28865.0
2021-12-09 13:30:00,76.55,76.63,76.43,76.43,12895.0,74.2015,74.2791,74.0852,74.0852,12895.0
2021-12-09 13:40:00,76.41,76.41,76.16,76.16,10038.0,74.0658,74.0658,73.8235,73.8235,10038.0
2021-12-09 13:50:00,76.12,76.38,76.11,76.26,13059.0,73.7847,74.0367,73.775,73.9204,13059.0
2021-12-09 14:00:00,76.23,76.37,76.19,76.31,13523.0,73.8913,74.0271,73.8526,73.9689,13523.0
2021-12-09 14:10:00,76.33,76.33,76.07,76.2,13474.0,73.9883,73.9883,73.7363,73.8623,13474.0
2021-12-09 14:20:00,76.2,76.26,76.04,76.13,71354.0,73.8623,73.9204,73.7072,73.7944,71354.0
2021-12-09 14:30:00,76.14,76.14,75.97,76.06,18995.0,73.8041,73.8041,73.6393,73.7266,18995.0
2021-12-09 14:40:00,76.04,76.04,75.92,76.03,10318.0,73.7072,73.7072,73.5909,73.6975,10318.0
2021-12-09 14:50:00,76.02,76.1,75.95,75.98,7928.0,73.6878,73.7653,73.6199,73.649,7928.0
2021-12-09 15:00:00,75.98,76.08,75.84,75.87,9886.0,73.649,73.7459,73.5133,73.5424,9886.0
2021-12-09 15:10:00,75.84,75.89,75.63,75.82,13809.0,73.5133,73.5618,73.3098,73.4939,13809.0
2021-12-09 15:20:00,75.8,75.8,75.61,75.73,15336.0,73.4745,73.4745,73.2904,73.4067,15336.0
2021-12-09 15:30:00,75.74,75.93,75.73,75.82,34629.0,73.4164,73.6005,73.4067,73.4939,34629.0
2021-12-09 15:40:00,75.81,75.96,75.73,75.85,95614.0,73.4842,73.6296,73.4067,73.523,95614.0
2021-12-09 15:50:00,75.89,75.98,75.76,75.77,89203.0,73.5618,73.649,73.4358,73.4455,89203.0
2021-12-10 09:30:00,76.39,76.8,76.22,76.41,29889.0,74.0464,74.4439,73.8817,74.0658,29889.0
2021-12-10 09:40:00,76.4,76.4,75.54,75.67,11557.0,74.0561,74.0561,73.2225,73.3485,11557.0
2021-12-10 09:50:00,75.62,76.3,75.62,76.03,37231.0,73.3001,73.9592,73.3001,73.6975,37231.0
2021-12-10 10:00:00,76.02,76.08,75.75,75.87,13655.0,73.6878,73.7459,73.4261,73.5424,13655.0
2021-12-10 10:10:00,75.91,76.25,75.88,76.23,30818.0,73.5812,73.9107,73.5521,73.8913,30818.0
2021-12-10 10:20:00,76.2,76.36,76.13,76.31,6177.0,73.8623,74.0174,73.7944,73.9689,6177.0
2021-12-10 10:30:00,76.33,76.38,75.73,75.77,31210.0,73.9883,74.0367,73.4067,73.4455,31210.0
2021-12-10 10:40:00,75.75,75.75,75.36,75.43,22311.0,73.4261,73.4261,73.048,73.1159,22311.0
2021-12-10 10:50:00,75.41,75.55,75.3,75.41,7160.0,73.0965,73.2322,72.9899,73.0965,7160.0
2021-12-10 11:00:00,75.35,75.62,75.16,75.16,8329.0,73.0383,73.3001,72.8542,72.8542,8329.0
2021-12-10 11:10:00,75.21,75.29,75.02,75.15,9948.0,72.9026,72.9802,72.7185,72.8445,9948.0
2021-12-10 11:20:00,75.1,75.44,75.07,75.39,8562.0,72.796,73.1256,72.7669,73.0771,8562.0
2021-12-10 11:30:00,75.34,75.39,75.18,75.32,26150.0,73.0286,73.0771,72.8736,73.0093,26150.0
2021-12-10 11:40:00,75.3,75.49,75.22,75.47,7799.0,72.9899,73.174,72.9123,73.1547,7799.0
2021-12-10 11:50:00,75.52,75.56,75.31,75.56,7489.0,73.2031,73.2419,72.9996,73.2419,7489.0
2021-12-10 12:00:00,75.56,75.8,75.51,75.71,8441.0,73.2419,73.4745,73.1934,73.3873,8441.0
2021-12-10 12:10:00,75.7,75.75,75.59,75.63,6158.0,73.3776,73.4261,73.271,73.3098,6158.0
2021-12-10 12:20:00,75.61,75.82,75.61,75.67,6034.0,73.2904,73.4939,73.2904,73.3485,6034.0
2021-12-10 12:30:00,75.64,75.64,75.37,75.42,13449.0,73.3194,73.3194,73.0577,73.1062,13449.0
2021-12-10 12:40:00,75.41,75.42,75.28,75.38,11910.0,73.0965,73.1062,72.9705,73.0674,11910.0
2021-12-10 12:50:00,75.4,75.4,75.27,75.28,10281.0,73.0868,73.0868,72.9608,72.9705,10281.0
2021-12-10 13:00:00,75.32,75.39,75.27,75.3,12089.0,73.0093,73.0771,72.9608,72.9899,12089.0
2021-12-10 13:10:00,75.32,75.35,75.25,75.28,10654.0,73.0093,73.0383,72.9414,72.9705,10654.0
2021-12-10 13:20:00,75.25,75.27,75.13,75.24,7255.0,72.9414,72.9608,72.8251,72.9317,7255.0
2021-12-10 13:30:00,75.24,75.27,75.1,75.16,6105.0,72.9317,72.9608,72.796,72.8542,6105.0
2021-12-10 13:40:00,75.17,75.17,75.07,75.09,6709.0,72.8639,72.8639,72.7669,72.7863,6709.0
2021-12-10 13:50:00,75.14,75.23,75.11,75.19,4919.0,72.8348,72.922,72.8057,72.8833,4919.0
2021-12-10 14:00:00,75.21,75.29,75.11,75.11,7263.0,72.9026,72.9802,72.8057,72.8057,7263.0
2021-12-10 14:10:00,75.14,75.22,75.11,75.2,15584.0,72.8348,72.9123,72.8057,72.8929,15584.0
2021-12-10 14:20:00,75.2,75.3,75.07,75.16,25518.0,72.8929,72.9899,72.7669,72.8542,25518.0
2021-12-10 14:30:00,75.12,75.17,74.88,74.94,9410.0,72.8154,72.8639,72.5828,72.6409,9410.0
2021-12-10 14:40:00,74.97,74.97,74.87,74.87,16960.0,72.67,72.67,72.5731,72.5731,16960.0
2021-12-10 14:50:00,74.88,74.92,74.73,74.73,11601.0,72.5828,72.6215,72.4374,72.4374,11601.0
2021-12-10 15:00:00,74.76,74.76,74.6,74.73,16279.0,72.4664,72.4664,72.3114,72.4374,16279.0
2021-12-10 15:10:00,74.73,74.76,74.6,74.63,24749.0,72.4374,72.4664,72.3114,72.3404,24749.0
2021-12-10 15:20:00,74.63,74.92,74.58,74.92,14070.0,72.3404,72.6215,72.292,72.6215,14070.0
2021-12-10 15:30:00,74.91,75.25,74.9,75.17,28445.0,72.6118,72.9414,72.6021,72.8639,28445.0
2021-12-10 15:40:00,75.18,75.23,75.11,75.17,42473.0,72.8736,72.922,72.8057,72.8639,42473.0
2021-12-10 15:50:00,75.2,75.44,75.17,75.38,123370.0,72.8929,73.1256,72.8639,73.0674,123370.0
2021-12-13 09:30:00,75.22,75.49,75.0,75.0,44977.0,72.9123,73.174,72.6991,72.6991,44977.0
2021-12-13 09:40:00,74.95,75.43,74.91,75.04,51653.0,72.6506,73.1159,72.6118,72.7379,51653.0
2021-12-13 09:50:00,75.0,75.05,74.71,74.77,23531.0,72.6991,72.7475,72.418,72.4761,23531.0
2021-12-13 10:00:00,74.77,75.37,74.74,75.27,28309.0,72.4761,73.0577,72.4471,72.9608,28309.0
2021-12-13 10:10:00,75.24,75.3,75.03,75.03,16065.0,72.9317,72.9899,72.7282,72.7282,16065.0
2021-12-13 10:20:00,75.04,75.05,74.76,75.01,13908.0,72.7379,72.7475,72.4664,72.7088,13908.0
2021-12-13 10:30:00,74.95,74.98,74.59,74.83,18015.0,72.6506,72.6797,72.3017,72.5343,18015.0
2021-12-13 10:40:00,74.85,75.15,74.82,75.13,15978.0,72.5537,72.8445,72.5246,72.8251,15978.0
2021-12-13 10:50:00,75.19,75.2,74.71,74.8,13465.0,72.8833,72.8929,72.418,72.5052,13465.0
2021-12-13 11:00:00,74.69,74.76,74.42,74.62,14886.0,72.3986,72.4664,72.1369,72.3307,14886.0
2021-12-13 11:10:00,74.64,74.72,74.55,74.57,11295.0,72.3501,72.4277,72.2629,72.2823,11295.0
2021-12-13 11:20:00,74.58,74.6,74.36,74.47,12233.0,72.292,72.3114,72.0787,72.1853,12233.0
2021-12-13 11:30:00,74.49,74.49,74.3,74.37,11229.0,72.2047,72.2047,72.0206,72.0884,11229.0
2021-12-13 11:40:00,74.37,74.42,74.31,74.31,8996.0,72.0884,72.1369,72.0302,72.0302,8996.0
2021-12-13 11:50:00,74.31,74.36,74.18,74.36,9928.0,72.0302,72.0787,71.9042,72.0787,9928.0
2021-12-13 12:00:00,74.34,74.53,74.13,74.45,23677.0,72.0593,72.2435,71.8558,72.166,23677.0
2021-12-13 12:10:00,74.47,74.51,74.37,74.45,14540.0,72.1853,72.2241,72.0884,72.166,14540.0
2021-12-13 12:20:00,74.44,74.44,74.23,74.3,20352.0,72.1563,72.1563,71.9527,72.0206,20352.0
2021-12-13 12:30:00,74.32,74.34,74.21,74.26,24550.0,72.0399,72.0593,71.9333,71.9818,24550.0
2021-12-13 12:40:00,74.23,74.27,73.96,74.01,19376.0,71.9527,71.9915,71.691,71.7395,19376.0
2021-12-13 12:50:00,73.95,74.03,73.85,73.93,6403.0,71.6813,71.7588,71.5844,71.6619,6403.0
2021-12-13 13:00:00,73.92,73.97,73.76,73.94,10144.0,71.6522,71.7007,71.4971,71.6716,10144.0
2021-12-13 13:10:00,73.9,73.95,73.81,73.92,23807.0,71.6328,71.6813,71.5456,71.6522,23807.0
2021-12-13 13:20:00,73.93,74.18,73.83,74.13,28725.0,71.6619,71.9042,71.565,71.8558,28725.0
2021-12-13 13:30:00,74.13,74.16,73.8,73.81,24845.0,71.8558,71.8849,71.5359,71.5456,24845.0
2021-12-13 13:40:00,73.81,73.94,73.8,73.88,8757.0,71.5456,71.6716,71.5359,71.6134,8757.0
2021-12-13 13:50:00,73.88,74.05,73.87,73.94,20905.0,71.6134,71.7782,71.6037,71.6716,20905.0
2021-12-13 14:00:00,73.96,74.05,73.92,74.02,20248.0,71.691,71.7782,71.6522,71.7491,20248.0
2021-12-13 14:10:00,74.03,74.04,73.86,73.9,14433.0,71.7588,71.7685,71.5941,71.6328,14433.0
2021-12-13 14:20:00,73.91,74.0,73.51,73.51,26145.0,71.6425,71.7298,71.2548,71.2548,26145.0
2021-12-13 14:30:00,73.52,73.58,73.12,73.13,93996.0,71.2645,71.3226,70.8768,70.8864,93996.0
2021-12-13 14:40:00,73.14,73.16,72.9,72.92,56936.0,70.8961,70.9155,70.6635,70.6829,56936.0
2021-12-13 14:50:00,72.92,73.01,72.92,72.98,135613.0,70.6829,70.7701,70.6829,70.7411,135613.0
2021-12-13 15:00:00,72.97,73.15,72.91,72.99,205443.0,70.7314,70.9058,70.6732,70.7507,205443.0
2021-12-13 15:10:00,73.0,73.12,72.95,73.0,138231.0,70.7604,70.8768,70.712,70.7604,138231.0
2021-12-13 15:20:00,72.98,73.0,72.93,72.99,89771.0,70.7411,70.7604,70.6926,70.7507,89771.0
2021-12-13 15:30:00,72.99,73.03,72.89,72.97,190499.0,70.7507,70.7895,70.6538,70.7314,190499.0
2021-12-13 15:40:00,72.95,73.04,72.63,72.63,159347.0,70.712,70.7992,70.4018,70.4018,159347.0
2021-12-13 15:50:00,72.61,72.7,72.4,72.44,302989.0,70.3824,70.4696,70.1788,70.2176,302989.0
2021-12-14 09:30:00,71.68,72.46,71.19,72.31,44808.0,69.4809,70.237,69.006,70.0916,44808.0
2021-12-14 09:40:00,72.44,72.97,72.37,72.44,42711.0,70.2176,70.7314,70.1498,70.2176,42711.0
2021-12-14 09:50:00,72.62,73.03,72.38,72.95,79195.0,70.3921,70.7895,70.1595,70.712,79195.0
2021-12-14 10:00:00,72.92,73.41,72.92,73.05,215244.0,70.6829,71.1579,70.6829,70.8089,215244.0
2021-12-14 10:10:00,73.13,73.13,72.58,72.61,108040.0,70.8864,70.8864,70.3533,70.3824,108040.0
2021-12-14 10:20:00,72.55,73.12,72.53,72.98,127614.0,70.3242,70.8768,70.3049,70.7411,127614.0
2021-12-14 10:30:00,72.98,73.06,72.67,72.82,36746.0,70.7411,70.8186,70.4406,70.586,36746.0
2021-12-14 10:40:00,72.85,72.85,72.52,72.55,24588.0,70.615,70.615,70.2952,70.3242,24588.0
2021-12-14 10:50:00,72.55,72.59,72.2,72.36,119675.0,70.3242,70.363,69.985,70.1401,119675.0
2021-12-14 11:00:00,72.36,72.36,71.9,72.26,112813.0,70.1401,70.1401,69.6942,70.0431,112813.0
2021-12-14 11:10:00,72.33,72.48,72.15,72.17,93121.0,70.111,70.2564,69.9365,69.9559,93121.0
2021-12-14 11:20:00,72.16,72.18,71.92,72.16,45427.0,69.9462,69.9656,69.7136,69.9462,45427.0
2021-12-14 11:30:00,72.09,72.4,71.93,72.26,54553.0,69.8784,70.1788,69.7233,70.0431,54553.0
2021-12-14 11:40:00,72.27,72.71,72.2,72.6,26254.0,70.0528,70.4793,69.985,70.3727,26254.0
2021-12-14 11:50:00,72.61,72.77,72.57,72.71,15661.0,70.3824,70.5375,70.3436,70.4793,15661.0
2021-12-14 12:00:00,72.72,72.73,72.2,72.66,54479.0,70.489,70.4987,69.985,70.4309,54479.0
2021-12-14 12:10:00,72.57,72.58,72.19,72.19,23811.0,70.3436,70.3533,69.9753,69.9753,23811.0
2021-12-14 12:20:00,72.2,72.32,72.12,72.22,35247.0,69.985,70.1013,69.9074,70.0044,35247.0
2021-12-14 12:30:00,72.2,72.29,72.14,72.16,24641.0,69.985,70.0722,69.9268,69.9462,24641.0
2021-12-14 12:40:00,72.16,72.23,71.9,71.93,17995.0,69.9462,70.0141,69.6942,69.7233,17995.0
2021-12-14 12:50:00,71.97,72.09,71.76,72.0,52441.0,69.762,69.8784,69.5585,69.7911,52441.0
2021-12-14 13:00:00,72.01,72.03,71.88,71.95,23170.0,69.8008,69.8202,69.6748,69.7427,23170.0
2021-12-14 13:10:00,71.98,72.05,71.82,71.95,16130.0,69.7717,69.8396,69.6166,69.7427,16130.0
2021-12-14 13:20:00,71.99,72.31,71.85,72.2,28989.0,69.7814,70.0916,69.6457,69.985,28989.0
2021-12-14 13:30:00,72.29,72.31,72.1,72.29,26714.0,70.0722,70.0916,69.888,70.0722,26714.0
2021-12-14 13:40:00,72.29,72.4,72.21,72.25,22366.0,70.0722,70.1788,69.9947,70.0334,22366.0
2021-12-14 13:50:00,72.22,72.4,72.21,72.31,23716.0,70.0044,70.1788,69.9947,70.0916,23716.0
2021-12-14 14:00:00,72.33,72.49,72.25,72.45,26647.0,70.111,70.2661,70.0334,70.2273,26647.0
2021-12-14 14:10:00,72.43,72.61,72.3,72.6,18202.0,70.2079,70.3824,70.0819,70.3727,18202.0
2021-12-14 14:20:00,72.55,72.61,72.42,72.57,32930.0,70.3242,70.3824,70.1982,70.3436,32930.0
2021-12-14 14:30:00,72.56,72.69,72.5,72.61,53855.0,70.3339,70.4599,70.2758,70.3824,53855.0
2021-12-14 14:40:00,72.65,72.78,72.59,72.69,37552.0,70.4212,70.5472,70.363,70.4599,37552.0
2021-12-14 14:50:00,72.69,72.82,72.61,72.82,25719.0,70.4599,70.586,70.3824,70.586,25719.0
2021-12-14 15:00:00,72.77,73.05,72.77,73.05,35216.0,70.5375,70.8089,70.5375,70.8089,35216.0
2021-12-14 15:10:00,73.06,73.11,72.92,73.1,23000.0,70.8186,70.8671,70.6829,70.8574,23000.0
2021-12-14 15:20:00,73.11,73.13,72.9,73.1,30377.0,70.8671,70.8864,70.6635,70.8574,30377.0
2021-12-14 15:30:00,73.08,73.19,72.97,72.99,40112.0,70.838,70.9446,70.7314,70.7507,40112.0
2021-12-14 15:40:00,73.0,73.03,72.8,72.9,83536.0,70.7604,70.7895,70.5666,70.6635,83536.0
2021-12-14 15:50:00,72.88,73.09,72.87,73.09,265150.0,70.6441,70.8477,70.6344,70.8477,265150.0
2021-12-15 09:30:00,73.36,74.01,73.31,73.57,65475.0,71.1094,71.7395,71.0609,71.313,65475.0
2021-12-15 09:40:00,73.53,73.54,72.86,72.86,59352.0,71.2742,71.2839,70.6247,70.6247,59352.0
2021-12-15 09:50:00,72.81,73.03,72.51,72.51,45750.0,70.5763,70.7895,70.2855,70.2855,45750.0
2021-12-15 10:00:00,72.53,72.88,72.42,72.53,45880.0,70.3049,70.6441,70.1982,70.3049,45880.0
2021-12-15 10:10:00,72.51,72.68,72.27,72.31,63712.0,70.2855,70.4503,70.0528,70.0916,63712.0
2021-12-15 10:20:00,72.31,72.31,71.93,71.99,200640.0,70.0916,70.0916,69.7233,69.7814,200640.0
2021-12-15 10:30:00,72.0,72.09,71.76,72.09,91879.0,69.7911,69.8784,69.5585,69.8784,91879.0
2021-12-15 10:40:00,72.06,72.13,71.66,71.66,121149.0,69.8493,69.9171,69.4615,69.4615,121149.0
2021-12-15 10:50:00,71.66,72.09,71.6,72.09,66885.0,69.4615,69.8784,69.4034,69.8784,66885.0
2021-12-15 11:00:00,72.09,72.19,72.0,72.07,48515.0,69.8784,69.9753,69.7911,69.859,48515.0
2021-12-15 11:10:00,72.06,72.27,72.01,72.17,21409.0,69.8493,70.0528,69.8008,69.9559,21409.0
2021-12-15 11:20:00,72.18,72.45,72.15,72.31,35577.0,69.9656,70.2273,69.9365,70.0916,35577.0
2021-12-15 11:30:00,72.31,72.32,72.11,72.21,23748.0,70.0916,70.1013,69.8977,69.9947,23748.0
2021-12-15 11:40:00,72.24,72.37,72.13,72.32,33627.0,70.0238,70.1498,69.9171,70.1013,33627.0
2021-12-15 11:50:00,72.29,72.29,72.19,72.22,27389.0,70.0722,70.0722,69.9753,70.0044,27389.0
2021-12-15 12:00:00,72.21,72.24,72.1,72.14,18400.0,69.9947,70.0238,69.888,69.9268,18400.0
2021-12-15 12:10:00,72.19,72.19,72.07,72.1,20027.0,69.9753,69.9753,69.859,69.888,20027.0
2021-12-15 12:20:00,72.09,72.31,72.01,72.31,21806.0,69.8784,70.0916,69.8008,70.0916,21806.0
2021-12-15 12:30:00,72.3,72.34,72.2,72.24,14629.0,70.0819,70.1207,69.985,70.0238,14629.0
2021-12-15 12:40:00,72.26,72.34,72.22,72.22,17022.0,70.0431,70.1207,70.0044,70.0044,17022.0
2021-12-15 12:50:00,72.23,72.3,72.22,72.24,32989.0,70.0141,70.0819,70.0044,70.0238,32989.0
2021-12-15 13:00:00,72.27,72.32,72.18,72.26,13183.0,70.0528,70.1013,69.9656,70.0431,13183.0
2021-12-15 13:10:00,72.29,72.47,72.19,72.46,21455.0,70.0722,70.2467,69.9753,70.237,21455.0
2021-12-15 13:20:00,72.47,72.67,72.46,72.6,15844.0,70.2467,70.4406,70.237,70.3727,15844.0
2021-12-15 13:30:00,72.64,72.67,72.59,72.62,11954.0,70.4115,70.4406,70.363,70.3921,11954.0
2021-12-15 13:40:00,72.62,72.77,72.62,72.7,14036.0,70.3921,70.5375,70.3921,70.4696,14036.0
2021-12-15 13:50:00,72.72,72.9,72.66,72.9,15377.0,70.489,70.6635,70.4309,70.6635,15377.0
2021-12-15 14:00:00,72.88,73.26,72.6,73.21,83441.0,70.6441,71.0125,70.3727,70.964,83441.0
2021-12-15 14:10:00,73.24,73.49,73.18,73.48,46423.0,70.9931,71.2354,70.9349,71.2257,46423.0
2021-12-15 14:20:00,73.38,73.48,72.82,72.92,59801.0,71.1288,71.2257,70.586,70.6829,59801.0
2021-12-15 14:30:00,72.95,73.21,72.91,73.09,24153.0,70.712,70.964,70.6732,70.8477,24153.0
2021-12-15 14:40:00,73.09,73.32,73.04,73.12,23748.0,70.8477,71.0706,70.7992,70.8768,23748.0
2021-12-15 14:50:00,73.04,73.35,73.01,73.19,37781.0,70.7992,71.0997,70.7701,70.9446,37781.0
2021-12-15 15:00:00,73.21,73.61,73.08,73.61,50070.0,70.964,71.3517,70.838,71.3517,50070.0
2021-12-15 15:10:00,73.61,74.26,73.55,74.18,74843.0,71.3517,71.9818,71.2936,71.9042,74843.0
2021-12-15 15:20:00,74.23,74.42,73.98,74.01,271372.0,71.9527,72.1369,71.7104,71.7395,271372.0
2021-12-15 15:30:00,74.01,74.39,73.93,74.14,243752.0,71.7395,72.1078,71.6619,71.8655,243752.0
2021-12-15 15:40:00,74.14,74.26,73.58,73.58,65737.0,71.8655,71.9818,71.3226,71.3226,65737.0
2021-12-15 15:50:00,73.65,74.0,73.65,73.96,106168.0,71.3905,71.7298,71.3905,71.691,106168.0
2021-12-16 09:30:00,75.5,75.79,75.11,75.28,65486.0,73.1837,73.4648,72.8057,72.9705,65486.0
2021-12-16 09:40:00,75.35,75.35,74.44,74.98,84210.0,73.0383,73.0383,72.1563,72.6797,84210.0
2021-12-16 09:50:00,74.94,74.94,74.33,74.35,97943.0,72.6409,72.6409,72.0496,72.069,97943.0
2021-12-16 10:00:00,74.33,74.42,73.58,73.72,100435.0,72.0496,72.1369,71.3226,71.4583,100435.0
2021-12-16 10:10:00,73.69,74.0,73.62,73.94,35198.0,71.4293,71.7298,71.3614,71.6716,35198.0
2021-12-16 10:20:00,73.9,74.1,73.88,74.1,47837.0,71.6328,71.8267,71.6134,71.8267,47837.0
2021-12-16 10:30:00,74.07,74.26,73.76,73.76,35424.0,71.7976,71.9818,71.4971,71.4971,35424.0
2021-12-16 10:40:00,73.71,74.13,73.58,74.13,27463.0,71.4487,71.8558,71.3226,71.8558,27463.0
2021-12-16 10:50:00,74.08,74.08,73.48,73.63,34021.0,71.8073,71.8073,71.2257,71.3711,34021.0
2021-12-16 11:00:00,73.65,73.73,73.21,73.23,26297.0,71.3905,71.468,70.964,70.9834,26297.0
2021-12-16 11:10:00,73.26,73.39,73.01,73.06,49083.0,71.0125,71.1385,70.7701,70.8186,49083.0
2021-12-16 11:20:00,73.05,73.22,72.98,73.05,43206.0,70.8089,70.9737,70.7411,70.8089,43206.0
2021-12-16 11:30:00,73.05,73.1,72.7,72.72,18587.0,70.8089,70.8574,70.4696,70.489,18587.0
2021-12-16 11:40:00,72.74,72.76,72.57,72.59,66523.0,70.5084,70.5278,70.3436,70.363,66523.0
2021-12-16 11:50:00,72.54,72.59,72.37,72.41,17608.0,70.3146,70.363,70.1498,70.1885,17608.0
2021-12-16 12:00:00,72.38,72.49,72.04,72.09,93463.0,70.1595,70.2661,69.8299,69.8784,93463.0
2021-12-16 12:10:00,72.09,72.19,71.85,71.91,57011.0,69.8784,69.9753,69.6457,69.7039,57011.0
2021-12-16 12:20:00,71.94,72.14,71.9,71.98,39941.0,69.733,69.9268,69.6942,69.7717,39941.0
2021-12-16 12:30:00,71.98,72.04,71.78,71.81,48740.0,69.7717,69.8299,69.5779,69.6069,48740.0
2021-12-16 12:40:00,71.81,72.04,71.73,71.81,30091.0,69.6069,69.8299,69.5294,69.6069,30091.0
2021-12-16 12:50:00,71.82,71.86,71.55,71.55,34407.0,69.6166,69.6554,69.3549,69.3549,34407.0
2021-12-16 13:00:00,71.58,71.85,71.58,71.75,29425.0,69.384,69.6457,69.384,69.5488,29425.0
2021-12-16 13:10:00,71.78,71.94,71.63,71.93,28514.0,69.5779,69.733,69.4325,69.7233,28514.0
2021-12-16 13:20:00,71.91,71.97,71.78,71.8,44154.0,69.7039,69.762,69.5779,69.5973,44154.0
2021-12-16 13:30:00,71.8,71.81,71.58,71.61,22525.0,69.5973,69.6069,69.384,69.4131,22525.0
2021-12-16 13:40:00,71.61,71.81,71.55,71.8,42124.0,69.4131,69.6069,69.3549,69.5973,42124.0
2021-12-16 13:50:00,71.77,71.8,71.63,71.67,36684.0,69.5682,69.5973,69.4325,69.4712,36684.0
2021-12-16 14:00:00,71.66,71.87,71.52,71.53,88007.0,69.4615,69.6651,69.3258,69.3355,88007.0
2021-12-16 14:10:00,71.53,71.63,71.46,71.51,72976.0,69.3355,69.4325,69.2677,69.3161,72976.0
2021-12-16 14:20:00,71.49,71.49,71.15,71.2,62825.0,69.2968,69.2968,68.9672,69.0157,62825.0
2021-12-16 14:30:00,71.19,71.48,71.18,71.47,100688.0,69.006,69.2871,68.9963,69.2774,100688.0
2021-12-16 14:40:00,71.47,71.51,70.85,70.87,72210.0,69.2774,69.3161,68.6764,68.6958,72210.0
2021-12-16 14:50:00,70.88,71.14,70.78,71.12,56454.0,68.7055,68.9575,68.6085,68.9381,56454.0
2021-12-16 15:00:00,71.1,71.2,70.96,70.99,40638.0,68.9187,69.0157,68.783,68.8121,40638.0
2021-12-16 15:10:00,70.99,71.1,70.87,71.07,48724.0,68.8121,68.9187,68.6958,68.8896,48724.0
2021-12-16 15:20:00,71.08,71.41,71.02,71.41,53721.0,68.8993,69.2192,68.8412,69.2192,53721.0
2021-12-16 15:30:00,71.39,71.55,71.18,71.34,97533.0,69.1998,69.3549,68.9963,69.1514,97533.0
2021-12-16 15:40:00,71.34,71.48,71.0,71.03,100602.0,69.1514,69.2871,68.8218,68.8509,100602.0
2021-12-16 15:50:00,71.04,71.41,71.02,71.09,387645.0,68.8606,69.2192,68.8412,68.909,387645.0
2021-12-17 09:30:00,70.0,70.22,69.02,69.28,169679.0,67.8525,68.0657,66.9025,67.1546,169679.0
2021-12-17 09:40:00,69.61,69.99,69.12,69.99,56868.0,67.4744,67.8428,66.9995,67.8428,56868.0
2021-12-17 09:50:00,70.01,70.61,69.98,70.46,83604.0,67.8622,68.4438,67.8331,68.2984,83604.0
2021-12-17 10:00:00,70.46,70.67,70.13,70.66,76762.0,68.2984,68.5019,67.9785,68.4922,76762.0
2021-12-17 10:10:00,70.7,70.73,70.1,70.46,53843.0,68.531,68.5601,67.9494,68.2984,53843.0
2021-12-17 10:20:00,70.46,70.78,70.36,70.76,29419.0,68.2984,68.6085,68.2014,68.5892,29419.0
2021-12-17 10:30:00,70.81,71.3,70.68,71.29,33414.0,68.6376,69.1126,68.5116,69.1029,33414.0
2021-12-17 10:40:00,71.22,71.65,71.19,71.65,50056.0,69.035,69.4519,69.006,69.4519,50056.0
2021-12-17 10:50:00,71.67,71.88,71.59,71.63,16259.0,69.4712,69.6748,69.3937,69.4325,16259.0
2021-12-17 11:00:00,71.61,71.67,71.34,71.6,18739.0,69.4131,69.4712,69.1514,69.4034,18739.0
2021-12-17 11:10:00,71.61,71.88,71.6,71.72,26395.0,69.4131,69.6748,69.4034,69.5197,26395.0
2021-12-17 11:20:00,71.75,71.75,71.54,71.6,16399.0,69.5488,69.5488,69.3452,69.4034,16399.0
2021-12-17 11:30:00,71.63,71.69,70.94,71.15,24546.0,69.4325,69.4906,68.7636,68.9672,24546.0
2021-12-17 11:40:00,71.1,71.1,70.63,70.69,21416.0,68.9187,68.9187,68.4631,68.5213,21416.0
2021-12-17 11:50:00,70.69,71.06,70.69,71.06,23817.0,68.5213,68.88,68.5213,68.88,23817.0
2021-12-17 12:00:00,71.08,71.21,70.92,71.2,15784.0,68.8993,69.0254,68.7443,69.0157,15784.0
2021-12-17 12:10:00,71.25,71.56,71.24,71.28,22218.0,69.0641,69.3646,69.0544,69.0932,22218.0
2021-12-17 12:20:00,71.33,71.38,71.14,71.31,18991.0,69.1417,69.1901,68.9575,69.1223,18991.0
2021-12-17 12:30:00,71.27,71.46,71.19,71.23,10543.0,69.0835,69.2677,69.006,69.0447,10543.0
2021-12-17 12:40:00,71.23,71.28,71.03,71.1,43203.0,69.0447,69.0932,68.8509,68.9187,43203.0
2021-12-17 12:50:00,71.1,71.2,70.93,71.02,17855.0,68.9187,69.0157,68.7539,68.8412,17855.0
2021-12-17 13:00:00,71.01,71.11,70.82,70.92,18290.0,68.8315,68.9284,68.6473,68.7443,18290.0
2021-12-17 13:10:00,70.87,71.17,70.87,71.15,14529.0,68.6958,68.9866,68.6958,68.9672,14529.0
2021-12-17 13:20:00,71.19,71.5,71.19,71.47,10748.0,69.006,69.3065,69.006,69.2774,10748.0
2021-12-17 13:30:00,71.46,71.55,71.35,71.38,11092.0,69.2677,69.3549,69.1611,69.1901,11092.0
2021-12-17 13:40:00,71.38,71.52,71.32,71.49,9579.0,69.1901,69.3258,69.132,69.2968,9579.0
2021-12-17 13:50:00,71.5,71.54,71.44,71.44,15185.0,69.3065,69.3452,69.2483,69.2483,15185.0
2021-12-17 14:00:00,71.44,71.45,71.35,71.4,15864.0,69.2483,69.258,69.1611,69.2095,15864.0
2021-12-17 14:10:00,71.4,71.54,71.4,71.44,16955.0,69.2095,69.3452,69.2095,69.2483,16955.0
2021-12-17 14:20:00,71.43,71.69,71.39,71.53,61066.0,69.2386,69.4906,69.1998,69.3355,61066.0
2021-12-17 14:30:00,71.53,71.66,71.51,71.62,27601.0,69.3355,69.4615,69.3161,69.4228,27601.0
2021-12-17 14:40:00,71.63,71.87,71.62,71.79,20821.0,69.4325,69.6651,69.4228,69.5876,20821.0
2021-12-17 14:50:00,71.78,71.79,71.6,71.74,17531.0,69.5779,69.5876,69.4034,69.5391,17531.0
2021-12-17 15:00:00,71.72,71.91,71.68,71.82,20146.0,69.5197,69.7039,69.4809,69.6166,20146.0
2021-12-17 15:10:00,71.82,71.83,71.62,71.7,26626.0,69.6166,69.6263,69.4228,69.5003,26626.0
2021-12-17 15:20:00,71.73,71.93,71.69,71.87,53011.0,69.5294,69.7233,69.4906,69.6651,53011.0
2021-12-17 15:30:00,71.87,71.96,71.63,71.96,58898.0,69.6651,69.7523,69.4325,69.7523,58898.0
2021-12-17 15:40:00,71.98,72.16,71.82,71.84,60176.0,69.7717,69.9462,69.6166,69.636,60176.0
2021-12-17 15:50:00,71.87,71.93,71.53,71.57,145687.0,69.6651,69.7233,69.3355,69.3743,145687.0
2021-12-20 09:30:00,70.17,70.36,69.71,69.75,105358.0,68.0173,68.2014,67.5714,67.6101,105358.0
2021-12-20 09:40:00,69.7,69.71,69.07,69.12,84655.0,67.5617,67.5714,66.951,66.9995,84655.0
2021-12-20 09:50:00,69.12,69.91,68.95,69.81,62536.0,66.9995,67.7652,66.8347,67.6683,62536.0
2021-12-20 10:00:00,69.83,69.92,69.53,69.58,63217.0,67.6877,67.7749,67.3969,67.4454,63217.0
2021-12-20 10:10:00,69.54,69.98,69.31,69.88,51149.0,67.4066,67.8331,67.1836,67.7362,51149.0
2021-12-20 10:20:00,69.92,70.04,69.69,69.98,39156.0,67.7749,67.8912,67.552,67.8331,39156.0
2021-12-20 10:30:00,70.0,70.0,69.7,69.77,28062.0,67.8525,67.8525,67.5617,67.6295,28062.0
2021-12-20 10:40:00,69.74,69.74,69.43,69.44,19759.0,67.6005,67.6005,67.3,67.3097,19759.0
2021-12-20 10:50:00,69.46,69.55,69.32,69.52,78634.0,67.329,67.4163,67.1933,67.3872,78634.0
2021-12-20 11:00:00,69.51,69.55,69.1,69.37,28726.0,67.3775,67.4163,66.9801,67.2418,28726.0
2021-12-20 11:10:00,69.35,69.41,69.2,69.36,32303.0,67.2224,67.2806,67.077,67.2321,32303.0
2021-12-20 11:20:00,69.35,69.38,69.24,69.34,18126.0,67.2224,67.2515,67.1158,67.2127,18126.0
2021-12-20 11:30:00,69.34,69.52,69.12,69.29,15897.0,67.2127,67.3872,66.9995,67.1643,15897.0
2021-12-20 11:40:00,69.19,69.6,69.19,69.58,16980.0,67.0673,67.4647,67.0673,67.4454,16980.0
2021-12-20 11:50:00,69.6,70.01,69.6,70.0,37994.0,67.4647,67.8622,67.4647,67.8525,37994.0
2021-12-20 12:00:00,69.93,70.06,69.84,69.84,18269.0,67.7846,67.9106,67.6974,67.6974,18269.0
2021-12-20 12:10:00,69.94,70.21,69.86,70.21,13178.0,67.7943,68.056,67.7168,68.056,13178.0
2021-12-20 12:20:00,70.17,70.17,70.02,70.03,8300.0,68.0173,68.0173,67.8719,67.8816,8300.0
2021-12-20 12:30:00,70.06,70.06,69.87,69.99,17599.0,67.9106,67.9106,67.7265,67.8428,17599.0
2021-12-20 12:40:00,69.97,70.21,69.92,70.07,23459.0,67.8234,68.056,67.7749,67.9203,23459.0
2021-12-20 12:50:00,70.08,70.24,69.91,69.91,39151.0,67.93,68.0851,67.7652,67.7652,39151.0
2021-12-20 13:00:00,69.91,69.93,69.71,69.92,39201.0,67.7652,67.7846,67.5714,67.7749,39201.0
2021-12-20 13:10:00,69.91,69.94,69.74,69.83,17174.0,67.7652,67.7943,67.6005,67.6877,17174.0
2021-12-20 13:20:00,69.8,69.87,69.75,69.76,21918.0,67.6586,67.7265,67.6101,67.6198,21918.0
2021-12-20 13:30:00,69.74,69.86,69.59,69.86,29656.0,67.6005,67.7168,67.4551,67.7168,29656.0
2021-12-20 13:40:00,69.86,70.0,69.8,69.89,33174.0,67.7168,67.8525,67.6586,67.7458,33174.0
2021-12-20 13:50:00,69.89,70.07,69.78,69.83,21140.0,67.7458,67.9203,67.6392,67.6877,21140.0
2021-12-20 14:00:00,69.83,69.91,69.77,69.86,52394.0,67.6877,67.7652,67.6295,67.7168,52394.0
2021-12-20 14:10:00,69.79,69.91,69.79,69.88,16723.0,67.6489,67.7652,67.6489,67.7362,16723.0
2021-12-20 14:20:00,69.88,69.93,69.74,69.77,21603.0,67.7362,67.7846,67.6005,67.6295,21603.0
2021-12-20 14:30:00,69.76,69.78,69.53,69.59,24846.0,67.6198,67.6392,67.3969,67.4551,24846.0
2021-12-20 14:40:00,69.61,69.64,69.48,69.51,28032.0,67.4744,67.5035,67.3484,67.3775,28032.0
2021-12-20 14:50:00,69.51,69.76,69.51,69.61,129538.0,67.3775,67.6198,67.3775,67.4744,129538.0
2021-12-20 15:00:00,69.63,69.85,69.6,69.84,30433.0,67.4938,67.7071,67.4647,67.6974,30433.0
2021-12-20 15:10:00,69.84,70.09,69.8,70.01,37720.0,67.6974,67.9397,67.6586,67.8622,37720.0
2021-12-20 15:20:00,70.03,70.19,70.03,70.16,25919.0,67.8816,68.0366,67.8816,68.0076,25919.0
2021-12-20 15:30:00,70.16,70.17,69.9,70.09,52635.0,68.0076,68.0173,67.7555,67.9397,52635.0
2021-12-20 15:40:00,70.08,70.15,69.96,70.09,56064.0,67.93,67.9979,67.8137,67.9397,56064.0
2021-12-20 15:50:00,70.12,70.74,70.07,70.57,472964.0,67.9688,68.5698,67.9203,68.405,472964.0
2021-12-21 09:30:00,71.21,71.88,71.2,71.65,45767.0,69.0254,69.6748,69.0157,69.4519,45767.0
2021-12-21 09:40:00,71.63,72.05,71.32,71.98,33877.0,69.4325,69.8396,69.132,69.7717,33877.0
2021-12-21 09:50:00,71.93,72.0,71.67,71.84,21678.0,69.7233,69.7911,69.4712,69.636,21678.0
2021-12-21 10:00:00,71.83,72.21,71.78,72.12,42679.0,69.6263,69.9947,69.5779,69.9074,42679.0
2021-12-21 10:10:00,72.12,72.38,72.12,72.27,9615.0,69.9074,70.1595,69.9074,70.0528,9615.0
2021-12-21 10:20:00,72.27,72.3,71.84,71.97,26737.0,70.0528,70.0819,69.636,69.762,26737.0
2021-12-21 10:30:00,71.98,72.09,71.76,71.77,21396.0,69.7717,69.8784,69.5585,69.5682,21396.0
2021-12-21 10:40:00,71.81,71.95,71.6,71.91,18401.0,69.6069,69.7427,69.4034,69.7039,18401.0
2021-12-21 10:50:00,71.9,72.04,71.87,71.91,35594.0,69.6942,69.8299,69.6651,69.7039,35594.0
2021-12-21 11:00:00,71.92,72.1,71.75,72.1,18995.0,69.7136,69.888,69.5488,69.888,18995.0
2021-12-21 11:10:00,72.14,72.24,72.01,72.14,29104.0,69.9268,70.0238,69.8008,69.9268,29104.0
2021-12-21 11:20:00,72.13,72.27,72.11,72.2,13668.0,69.9171,70.0528,69.8977,69.985,13668.0
2021-12-21 11:30:00,72.19,72.26,72.1,72.2,8815.0,69.9753,70.0431,69.888,69.985,8815.0
2021-12-21 11:40:00,72.2,72.41,72.18,72.25,33099.0,69.985,70.1885,69.9656,70.0334,33099.0
2021-12-21 11:50:00,72.26,72.28,72.05,72.05,35982.0,70.0431,70.0625,69.8396,69.8396,35982.0
2021-12-21 12:00:00,72.06,72.38,72.05,72.25,32625.0,69.8493,70.1595,69.8396,70.0334,32625.0
2021-12-21 12:10:00,72.26,72.31,72.15,72.16,39802.0,70.0431,70.0916,69.9365,69.9462,39802.0
2021-12-21 12:20:00,72.16,72.16,72.02,72.07,9130.0,69.9462,69.9462,69.8105,69.859,9130.0
2021-12-21 12:30:00,72.05,72.27,72.05,72.24,15129.0,69.8396,70.0528,69.8396,70.0238,15129.0
2021-12-21 12:40:00,72.26,72.26,72.1,72.2,11210.0,70.0431,70.0431,69.888,69.985,11210.0
2021-12-21 12:50:00,72.21,72.45,72.17,72.41,15572.0,69.9947,70.2273,69.9559,70.1885,15572.0
2021-12-21 13:00:00,72.39,72.39,72.03,72.15,112107.0,70.1692,70.1692,69.8202,69.9365,112107.0
2021-12-21 13:10:00,72.17,72.23,72.13,72.21,11581.0,69.9559,70.0141,69.9171,69.9947,11581.0
2021-12-21 13:20:00,72.23,72.24,72.15,72.2,21489.0,70.0141,70.0238,69.9365,69.985,21489.0
2021-12-21 13:30:00,72.2,72.25,72.17,72.19,48223.0,69.985,70.0334,69.9559,69.9753,48223.0
2021-12-21 13:40:00,72.22,72.26,72.19,72.21,18277.0,70.0044,70.0431,69.9753,69.9947,18277.0
2021-12-21 13:50:00,72.22,72.23,72.16,72.18,17913.0,70.0044,70.0141,69.9462,69.9656,17913.0
2021-12-21 14:00:00,72.18,72.29,72.16,72.26,14922.0,69.9656,70.0722,69.9462,70.0431,14922.0
2021-12-21 14:10:00,72.23,72.31,72.22,72.3,19785.0,70.0141,70.0916,70.0044,70.0819,19785.0
2021-12-21 14:20:00,72.3,72.32,72.22,72.27,12826.0,70.0819,70.1013,70.0044,70.0528,12826.0
2021-12-21 14:30:00,72.27,72.3,72.06,72.06,13565.0,70.0528,70.0819,69.8493,69.8493,13565.0
2021-12-21 14:40:00,72.06,72.2,72.02,72.16,14990.0,69.8493,69.985,69.8105,69.9462,14990.0
2021-12-21 14:50:00,72.16,72.23,72.13,72.18,21656.0,69.9462,70.0141,69.9171,69.9656,21656.0
2021-12-21 15:00:00,72.2,72.21,72.11,72.17,16273.0,69.985,69.9947,69.8977,69.9559,16273.0
2021-12-21 15:10:00,72.17,72.23,72.17,72.2,29542.0,69.9559,70.0141,69.9559,69.985,29542.0
2021-12-21 15:20:00,72.21,72.22,72.11,72.16,24464.0,69.9947,70.0044,69.8977,69.9462,24464.0
2021-12-21 15:30:00,72.16,72.2,72.11,72.13,24451.0,69.9462,69.985,69.8977,69.9171,24451.0
2021-12-21 15:40:00,72.13,72.14,71.93,71.95,22927.0,69.9171,69.9268,69.7233,69.7427,22927.0
2021-12-21 15:50:00,71.98,72.23,71.98,72.18,136970.0,69.7717,70.0141,69.7717,69.9656,136970.0
2021-12-22 09:30:00,72.25,72.92,72.18,72.81,63716.0,70.0334,70.6829,69.9656,70.5763,63716.0
2021-12-22 09:40:00,72.81,73.49,72.74,73.36,113191.0,70.5763,71.2354,70.5084,71.1094,113191.0
2021-12-22 09:50:00,73.35,73.4,73.07,73.19,61538.0,71.0997,71.1482,70.8283,70.9446,61538.0
2021-12-22 10:00:00,73.21,73.36,72.65,72.94,35708.0,70.964,71.1094,70.4212,70.7023,35708.0
2021-12-22 10:10:00,72.94,73.27,72.93,73.24,23153.0,70.7023,71.0222,70.6926,70.9931,23153.0
2021-12-22 10:20:00,73.24,73.32,73.02,73.02,20711.0,70.9931,71.0706,70.7798,70.7798,20711.0
2021-12-22 10:30:00,73.02,73.21,72.98,73.13,21483.0,70.7798,70.964,70.7411,70.8864,21483.0
2021-12-22 10:40:00,73.16,73.23,73.02,73.04,13693.0,70.9155,70.9834,70.7798,70.7992,13693.0
2021-12-22 10:50:00,73.07,73.27,73.02,73.24,17592.0,70.8283,71.0222,70.7798,70.9931,17592.0
2021-12-22 11:00:00,73.27,73.35,73.21,73.29,41536.0,71.0222,71.0997,70.964,71.0415,41536.0
2021-12-22 11:10:00,73.3,73.42,73.23,73.36,25864.0,71.0512,71.1676,70.9834,71.1094,25864.0
2021-12-22 11:20:00,73.4,73.65,73.27,73.5,28188.0,71.1482,71.3905,71.0222,71.2451,28188.0
2021-12-22 11:30:00,73.5,73.62,73.5,73.56,15162.0,71.2451,71.3614,71.2451,71.3033,15162.0
2021-12-22 11:40:00,73.58,73.65,73.44,73.49,18503.0,71.3226,71.3905,71.1869,71.2354,18503.0
2021-12-22 11:50:00,73.53,73.63,73.51,73.63,8309.0,71.2742,71.3711,71.2548,71.3711,8309.0
2021-12-22 12:00:00,73.6,73.71,73.59,73.64,12647.0,71.342,71.4487,71.3323,71.3808,12647.0
2021-12-22 12:10:00,73.64,73.69,73.48,73.57,6789.0,71.3808,71.4293,71.2257,71.313,6789.0
2021-12-22 12:20:00,73.57,73.71,73.49,73.71,24493.0,71.313,71.4487,71.2354,71.4487,24493.0
2021-12-22 12:30:00,73.7,73.99,73.69,73.92,27747.0,71.439,71.7201,71.4293,71.6522,27747.0
2021-12-22 12:40:00,73.92,74.02,73.87,73.87,53871.0,71.6522,71.7491,71.6037,71.6037,53871.0
2021-12-22 12:50:00,73.91,73.99,73.86,73.86,14432.0,71.6425,71.7201,71.5941,71.5941,14432.0
2021-12-22 13:00:00,73.86,74.0,73.77,73.99,18620.0,71.5941,71.7298,71.5068,71.7201,18620.0
2021-12-22 13:10:00,73.97,74.0,73.91,73.97,18401.0,71.7007,71.7298,71.6425,71.7007,18401.0
2021-12-22 13:20:00,73.96,73.96,73.81,73.86,13611.0,71.691,71.691,71.5456,71.5941,13611.0
2021-12-22 13:30:00,73.88,73.93,73.76,73.8,10231.0,71.6134,71.6619,71.4971,71.5359,10231.0
2021-12-22 13:40:00,73.8,73.96,73.7,73.93,17515.0,71.5359,71.691,71.439,71.6619,17515.0
2021-12-22 13:50:00,73.95,73.97,73.86,73.91,14039.0,71.6813,71.7007,71.5941,71.6425,14039.0
2021-12-22 14:00:00,73.91,73.97,73.76,73.92,59843.0,71.6425,71.7007,71.4971,71.6522,59843.0
2021-12-22 14:10:00,73.91,74.01,73.86,73.93,27246.0,71.6425,71.7395,71.5941,71.6619,27246.0
2021-12-22 14:20:00,73.94,74.0,73.78,73.8,28956.0,71.6716,71.7298,71.5165,71.5359,28956.0
2021-12-22 14:30:00,73.8,74.0,73.8,73.98,30450.0,71.5359,71.7298,71.5359,71.7104,30450.0
2021-12-22 14:40:00,73.97,74.02,73.95,73.97,44321.0,71.7007,71.7491,71.6813,71.7007,44321.0
2021-12-22 14:50:00,73.99,74.21,73.99,74.07,31035.0,71.7201,71.9333,71.7201,71.7976,31035.0
2021-12-22 15:00:00,74.08,74.14,74.06,74.08,33600.0,71.8073,71.8655,71.7879,71.8073,33600.0
2021-12-22 15:10:00,74.08,74.09,73.9,73.92,22554.0,71.8073,71.817,71.6328,71.6522,22554.0
2021-12-22 15:20:00,73.91,74.05,73.91,73.98,29004.0,71.6425,71.7782,71.6425,71.7104,29004.0
2021-12-22 15:30:00,74.0,74.06,73.98,74.06,39376.0,71.7298,71.7879,71.7104,71.7879,39376.0
2021-12-22 15:40:00,74.09,74.2,74.01,74.13,210296.0,71.817,71.9236,71.7395,71.8558,210296.0
2021-12-22 15:50:00,74.14,74.2,73.98,74.0,172037.0,71.8655,71.9236,71.7104,71.7298,172037.0
2021-12-23 09:30:00,74.39,75.47,74.39,75.33,72820.0,72.1078,73.1547,72.1078,73.019,72820.0
2021-12-23 09:40:00,75.29,75.43,75.02,75.22,35749.0,72.9802,73.1159,72.7185,72.9123,35749.0
2021-12-23 09:50:00,75.23,75.38,75.08,75.33,25579.0,72.922,73.0674,72.7766,73.019,25579.0
2021-12-23 10:00:00,75.28,75.49,75.17,75.43,31559.0,72.9705,73.174,72.8639,73.1159,31559.0
2021-12-23 10:10:00,75.43,75.92,75.41,75.78,27700.0,73.1159,73.5909,73.0965,73.4552,27700.0
2021-12-23 10:20:00,75.79,75.85,75.64,75.81,23693.0,73.4648,73.523,73.3194,73.4842,23693.0
2021-12-23 10:30:00,75.81,75.82,75.6,75.66,22152.0,73.4842,73.4939,73.2807,73.3388,22152.0
2021-12-23 10:40:00,75.73,75.73,75.4,75.5,23009.0,73.4067,73.4067,73.0868,73.1837,23009.0
2021-12-23 10:50:00,75.5,75.6,75.45,75.57,26665.0,73.1837,73.2807,73.1353,73.2516,26665.0
2021-12-23 11:00:00,75.56,75.66,75.42,75.65,15655.0,73.2419,73.3388,73.1062,73.3291,15655.0
2021-12-23 11:10:00,75.67,75.76,75.57,75.75,15092.0,73.3485,73.4358,73.2516,73.4261,15092.0
2021-12-23 11:20:00,75.77,75.8,75.67,75.71,13779.0,73.4455,73.4745,73.3485,73.3873,13779.0
2021-12-23 11:30:00,75.73,75.81,75.69,75.71,8528.0,73.4067,73.4842,73.3679,73.3873,8528.0
2021-12-23 11:40:00,75.71,75.73,75.65,75.7,13737.0,73.3873,73.4067,73.3291,73.3776,13737.0
2021-12-23 11:50:00,75.72,75.74,75.59,75.73,11565.0,73.397,73.4164,73.271,73.4067,11565.0
2021-12-23 12:00:00,75.75,75.81,75.69,75.71,21358.0,73.4261,73.4842,73.3679,73.3873,21358.0
2021-12-23 12:10:00,75.73,75.73,75.57,75.64,10825.0,73.4067,73.4067,73.2516,73.3194,10825.0
2021-12-23 12:20:00,75.62,75.71,75.58,75.63,15799.0,73.3001,73.3873,73.2613,73.3098,15799.0
2021-12-23 12:30:00,75.64,75.71,75.51,75.71,12921.0,73.3194,73.3873,73.1934,73.3873,12921.0
2021-12-23 12:40:00,75.72,75.82,75.7,75.71,14735.0,73.397,73.4939,73.3776,73.3873,14735.0
2021-12-23 12:50:00,75.73,75.8,75.7,75.78,10891.0,73.4067,73.4745,73.3776,73.4552,10891.0
2021-12-23 13:00:00,75.77,75.85,75.71,75.73,11868.0,73.4455,73.523,73.3873,73.4067,11868.0
2021-12-23 13:10:00,75.75,75.84,75.74,75.76,12076.0,73.4261,73.5133,73.4164,73.4358,12076.0
2021-12-23 13:20:00,75.75,75.84,75.75,75.81,13591.0,73.4261,73.5133,73.4261,73.4842,13591.0
2021-12-23 13:30:00,75.81,75.84,75.77,75.78,16051.0,73.4842,73.5133,73.4455,73.4552,16051.0
2021-12-23 13:40:00,75.78,75.92,75.78,75.89,15024.0,73.4552,73.5909,73.4552,73.5618,15024.0
2021-12-23 13:50:00,75.91,75.99,75.84,75.97,24343.0,73.5812,73.6587,73.5133,73.6393,24343.0
2021-12-23 14:00:00,75.93,76.1,75.91,76.1,31687.0,73.6005,73.7653,73.5812,73.7653,31687.0
2021-12-23 14:10:00,76.08,76.28,76.07,76.25,23290.0,73.7459,73.9398,73.7363,73.9107,23290.0
2021-12-23 14:20:00,76.27,76.37,76.23,76.28,27770.0,73.9301,74.0271,73.8913,73.9398,27770.0
2021-12-23 14:30:00,76.27,76.27,76.04,76.09,12919.0,73.9301,73.9301,73.7072,73.7556,12919.0
2021-12-23 14:40:00,76.08,76.17,76.02,76.05,17366.0,73.7459,73.8332,73.6878,73.7169,17366.0
2021-12-23 14:50:00,76.06,76.24,76.06,76.2,17192.0,73.7266,73.901,73.7266,73.8623,17192.0
2021-12-23 15:00:00,76.19,76.21,75.95,76.14,20110.0,73.8526,73.872,73.6199,73.8041,20110.0
2021-12-23 15:10:00,76.14,76.2,76.05,76.08,28653.0,73.8041,73.8623,73.7169,73.7459,28653.0
2021-12-23 15:20:00,76.07,76.08,75.86,75.92,27562.0,73.7363,73.7459,73.5327,73.5909,27562.0
2021-12-23 15:30:00,75.92,76.09,75.9,76.08,37130.0,73.5909,73.7556,73.5715,73.7459,37130.0
2021-12-23 15:40:00,76.07,76.22,76.05,76.07,56982.0,73.7363,73.8817,73.7169,73.7363,56982.0
2021-12-23 15:50:00,76.1,76.21,75.69,75.74,185012.0,73.7653,73.872,73.3679,73.4164,185012.0
2021-12-27 09:30:00,75.82,76.61,75.51,76.57,73616.0,73.4939,74.2597,73.1934,74.2209,73616.0
2021-12-27 09:40:00,76.57,76.8,76.36,76.67,49796.0,74.2209,74.4439,74.0174,74.3178,49796.0
2021-12-27 09:50:00,76.63,76.7,76.33,76.43,31605.0,74.2791,74.3469,73.9883,74.0852,31605.0
2021-12-27 10:00:00,76.49,77.07,76.44,77.01,31229.0,74.1434,74.7056,74.0949,74.6474,31229.0
2021-12-27 10:10:00,77.01,77.11,76.9,77.06,26532.0,74.6474,74.7443,74.5408,74.6959,26532.0
2021-12-27 10:20:00,77.08,77.17,76.83,77.01,20882.0,74.7153,74.8025,74.4729,74.6474,20882.0
2021-12-27 10:30:00,77.04,77.07,76.64,76.66,28801.0,74.6765,74.7056,74.2888,74.3082,28801.0
2021-12-27 10:40:00,76.66,76.83,76.42,76.82,44243.0,74.3082,74.4729,74.0755,74.4632,44243.0
2021-12-27 10:50:00,76.85,77.0,76.77,76.94,19444.0,74.4923,74.6377,74.4148,74.5796,19444.0
2021-12-27 11:00:00,76.95,77.14,76.9,77.13,28466.0,74.5893,74.7734,74.5408,74.7637,28466.0
2021-12-27 11:10:00,77.13,77.16,76.92,77.03,22634.0,74.7637,74.7928,74.5602,74.6668,22634.0
2021-12-27 11:20:00,77.06,77.1,76.86,76.92,43682.0,74.6959,74.7347,74.502,74.5602,43682.0
2021-12-27 11:30:00,76.88,76.96,76.75,76.96,20922.0,74.5214,74.5989,74.3954,74.5989,20922.0
2021-12-27 11:40:00,76.95,77.02,76.85,76.91,26545.0,74.5893,74.6571,74.4923,74.5505,26545.0
2021-12-27 11:50:00,76.9,76.98,76.9,76.94,14420.0,74.5408,74.6183,74.5408,74.5796,14420.0
2021-12-27 12:00:00,76.95,76.96,76.8,76.84,22125.0,74.5893,74.5989,74.4439,74.4826,22125.0
2021-12-27 12:10:00,76.84,76.85,76.76,76.76,11550.0,74.4826,74.4923,74.4051,74.4051,11550.0
2021-12-27 12:20:00,76.76,76.76,76.65,76.67,14172.0,74.4051,74.4051,74.2985,74.3178,14172.0
2021-12-27 12:30:00,76.67,76.75,76.67,76.72,19348.0,74.3178,74.3954,74.3178,74.3663,19348.0
2021-12-27 12:40:00,76.72,76.79,76.64,76.76,21665.0,74.3663,74.4342,74.2888,74.4051,21665.0
2021-12-27 12:50:00,76.76,76.95,76.7,76.71,23532.0,74.4051,74.5893,74.3469,74.3566,23532.0
2021-12-27 13:00:00,76.71,76.83,76.59,76.59,21792.0,74.3566,74.4729,74.2403,74.2403,21792.0
2021-12-27 13:10:00,76.6,76.62,76.54,76.55,17717.0,74.25,74.2694,74.1918,74.2015,17717.0
2021-12-27 13:20:00,76.54,76.66,76.54,76.6,21744.0,74.1918,74.3082,74.1918,74.25,21744.0
2021-12-27 13:30:00,76.61,76.66,76.59,76.62,15977.0,74.2597,74.3082,74.2403,74.2694,15977.0
2021-12-27 13:40:00,76.62,76.66,76.61,76.66,14684.0,74.2694,74.3082,74.2597,74.3082,14684.0
2021-12-27 13:50:00,76.65,76.71,76.6,76.69,30477.0,74.2985,74.3566,74.25,74.3372,30477.0
2021-12-27 14:00:00,76.69,77.07,76.69,77.06,45020.0,74.3372,74.7056,74.3372,74.6959,45020.0
2021-12-27 14:10:00,77.08,77.13,76.92,76.99,13081.0,74.7153,74.7637,74.5602,74.628,13081.0
2021-12-27 14:20:00,76.99,77.08,76.94,77.06,12808.0,74.628,74.7153,74.5796,74.6959,12808.0
2021-12-27 14:30:00,77.06,77.13,76.98,77.09,35131.0,74.6959,74.7637,74.6183,74.725,35131.0
2021-12-27 14:40:00,77.09,77.15,77.05,77.09,34557.0,74.725,74.7831,74.6862,74.725,34557.0
2021-12-27 14:50:00,77.09,77.15,77.08,77.13,37543.0,74.725,74.7831,74.7153,74.7637,37543.0
2021-12-27 15:00:00,77.1,77.15,77.07,77.15,20927.0,74.7347,74.7831,74.7056,74.7831,20927.0
2021-12-27 15:10:00,77.14,77.17,77.1,77.16,20834.0,74.7734,74.8025,74.7347,74.7928,20834.0
2021-12-27 15:20:00,77.17,77.28,77.14,77.25,35373.0,74.8025,74.9091,74.7734,74.8801,35373.0
2021-12-27 15:30:00,77.25,77.32,77.2,77.29,35823.0,74.8801,74.9479,74.8316,74.9188,35823.0
2021-12-27 15:40:00,77.29,77.49,77.27,77.4,53465.0,74.9188,75.1127,74.8994,75.0255,53465.0
2021-12-27 15:50:00,77.4,77.47,77.24,77.26,185868.0,75.0255,75.0933,74.8704,74.8897,185868.0
2021-12-28 09:30:00,78.07,78.4,77.84,77.97,78186.0,75.6749,75.9948,75.452,75.578,78186.0
2021-12-28 09:40:00,77.97,78.17,77.83,77.97,62808.0,75.578,75.7718,75.4423,75.578,62808.0
2021-12-28 09:50:00,77.92,78.13,77.86,77.86,52049.0,75.5295,75.7331,75.4713,75.4713,52049.0
2021-12-28 10:00:00,77.81,77.81,77.27,77.28,43951.0,75.4229,75.4229,74.8994,74.9091,43951.0
2021-12-28 10:10:00,77.24,77.27,76.82,76.97,26905.0,74.8704,74.8994,74.4632,74.6086,26905.0
2021-12-28 10:20:00,76.96,77.42,76.96,77.28,37579.0,74.5989,75.0448,74.5989,74.9091,37579.0
2021-12-28 10:30:00,77.25,77.25,77.07,77.07,21767.0,74.8801,74.8801,74.7056,74.7056,21767.0
2021-12-28 10:40:00,77.09,77.18,76.82,76.93,19746.0,74.725,74.8122,74.4632,74.5699,19746.0
2021-12-28 10:50:00,76.94,77.07,76.83,77.06,38020.0,74.5796,74.7056,74.4729,74.6959,38020.0
2021-12-28 11:00:00,77.06,77.09,76.79,76.79,18519.0,74.6959,74.725,74.4342,74.4342,18519.0
2021-12-28 11:10:00,76.79,76.85,76.63,76.67,24083.0,74.4342,74.4923,74.2791,74.3178,24083.0
2021-12-28 11:20:00,76.69,76.91,76.69,76.76,41909.0,74.3372,74.5505,74.3372,74.4051,41909.0
2021-12-28 11:30:00,76.76,77.02,76.58,77.01,37098.0,74.4051,74.6571,74.2306,74.6474,37098.0
2021-12-28 11:40:00,77.01,77.06,76.87,76.97,16543.0,74.6474,74.6959,74.5117,74.6086,16543.0
2021-12-28 11:50:00,77.0,77.18,77.0,77.14,71718.0,74.6377,74.8122,74.6377,74.7734,71718.0
2021-12-28 12:00:00,77.14,77.14,76.84,77.02,28986.0,74.7734,74.7734,74.4826,74.6571,28986.0
2021-12-28 12:10:00,77.01,77.05,76.95,77.02,12892.0,74.6474,74.6862,74.5893,74.6571,12892.0
2021-12-28 12:20:00,77.02,77.05,76.83,76.83,20912.0,74.6571,74.6862,74.4729,74.4729,20912.0
2021-12-28 12:30:00,76.89,76.9,76.74,76.88,27888.0,74.5311,74.5408,74.3857,74.5214,27888.0
2021-12-28 12:40:00,76.9,77.03,76.9,77.02,23816.0,74.5408,74.6668,74.5408,74.6571,23816.0
2021-12-28 12:50:00,77.02,77.15,77.02,77.03,20118.0,74.6571,74.7831,74.6571,74.6668,20118.0
2021-12-28 13:00:00,77.03,77.29,77.02,77.29,16276.0,74.6668,74.9188,74.6571,74.9188,16276.0
2021-12-28 13:10:00,77.27,77.32,77.23,77.25,17651.0,74.8994,74.9479,74.8607,74.8801,17651.0
2021-12-28 13:20:00,77.26,77.3,77.11,77.18,22111.0,74.8897,74.9285,74.7443,74.8122,22111.0
2021-12-28 13:30:00,77.16,77.18,76.94,76.94,18932.0,74.7928,74.8122,74.5796,74.5796,18932.0
2021-12-28 13:40:00,76.94,77.07,76.93,77.06,14300.0,74.5796,74.7056,74.5699,74.6959,14300.0
2021-12-28 13:50:00,77.08,77.13,77.05,77.12,21840.0,74.7153,74.7637,74.6862,74.754,21840.0
2021-12-28 14:00:00,77.12,77.12,76.96,76.99,23131.0,74.754,74.754,74.5989,74.628,23131.0
2021-12-28 14:10:00,76.99,77.1,76.94,77.05,15343.0,74.628,74.7347,74.5796,74.6862,15343.0
2021-12-28 14:20:00,77.05,77.1,77.0,77.04,19697.0,74.6862,74.7347,74.6377,74.6765,19697.0
2021-12-28 14:30:00,77.06,77.06,76.77,76.84,33580.0,74.6959,74.6959,74.4148,74.4826,33580.0
2021-12-28 14:40:00,76.83,76.93,76.8,76.86,11417.0,74.4729,74.5699,74.4439,74.502,11417.0
2021-12-28 14:50:00,76.84,76.9,76.78,76.9,23702.0,74.4826,74.5408,74.4245,74.5408,23702.0
2021-12-28 15:00:00,76.91,76.93,76.85,76.93,26269.0,74.5505,74.5699,74.4923,74.5699,26269.0
2021-12-28 15:10:00,76.92,77.02,76.87,77.01,24832.0,74.5602,74.6571,74.5117,74.6474,24832.0
2021-12-28 15:20:00,77.03,77.08,77.0,77.01,23990.0,74.6668,74.7153,74.6377,74.6474,23990.0
2021-12-28 15:30:00,77.02,77.08,76.84,76.99,23182.0,74.6571,74.7153,74.4826,74.628,23182.0
2021-12-28 15:40:00,76.99,77.08,76.84,76.87,55484.0,74.628,74.7153,74.4826,74.5117,55484.0
2021-12-28 15:50:00,76.86,76.86,76.67,76.77,118801.0,74.502,74.502,74.3178,74.4148,118801.0
2021-12-29 09:30:00,76.56,76.85,76.31,76.42,34901.0,74.2112,74.4923,73.9689,74.0755,34901.0
2021-12-29 09:40:00,76.4,76.59,76.07,76.21,32638.0,74.0561,74.2403,73.7363,73.872,32638.0
2021-12-29 09:50:00,76.14,76.47,76.14,76.24,16056.0,73.8041,74.124,73.8041,73.901,16056.0
2021-12-29 10:00:00,76.23,76.31,75.83,75.97,27901.0,73.8913,73.9689,73.5036,73.6393,27901.0
2021-12-29 10:10:00,75.96,75.97,75.39,75.58,29485.0,73.6296,73.6393,73.0771,73.2613,29485.0
2021-12-29 10:20:00,75.52,75.77,75.52,75.72,52477.0,73.2031,73.4455,73.2031,73.397,52477.0
2021-12-29 10:30:00,75.7,75.86,75.64,75.86,27004.0,73.3776,73.5327,73.3194,73.5327,27004.0
2021-12-29 10:40:00,75.68,75.87,75.66,75.73,27551.0,73.3582,73.5424,73.3388,73.4067,27551.0
2021-12-29 10:50:00,75.72,75.9,75.68,75.83,22547.0,73.397,73.5715,73.3582,73.5036,22547.0
2021-12-29 11:00:00,75.83,75.99,75.76,75.86,22755.0,73.5036,73.6587,73.4358,73.5327,22755.0
2021-12-29 11:10:00,75.87,75.91,75.62,75.69,20667.0,73.5424,73.5812,73.3001,73.3679,20667.0
2021-12-29 11:20:00,75.7,75.75,75.43,75.43,9548.0,73.3776,73.4261,73.1159,73.1159,9548.0
2021-12-29 11:30:00,75.44,75.46,75.22,75.24,30452.0,73.1256,73.145,72.9123,72.9317,30452.0
2021-12-29 11:40:00,75.24,75.26,75.14,75.23,21959.0,72.9317,72.9511,72.8348,72.922,21959.0
2021-12-29 11:50:00,75.21,75.22,75.03,75.03,33208.0,72.9026,72.9123,72.7282,72.7282,33208.0
2021-12-29 12:00:00,75.01,75.13,74.88,74.95,25703.0,72.7088,72.8251,72.5828,72.6506,25703.0
2021-12-29 12:10:00,74.95,75.13,74.93,75.0,16622.0,72.6506,72.8251,72.6312,72.6991,16622.0
2021-12-29 12:20:00,75.0,75.04,74.94,74.98,12383.0,72.6991,72.7379,72.6409,72.6797,12383.0
2021-12-29 12:30:00,74.98,75.0,74.95,74.96,15410.0,72.6797,72.6991,72.6506,72.6603,15410.0
2021-12-29 12:40:00,75.0,75.04,74.86,74.97,20995.0,72.6991,72.7379,72.5634,72.67,20995.0
2021-12-29 12:50:00,74.99,75.01,74.76,74.76,35343.0,72.6894,72.7088,72.4664,72.4664,35343.0
2021-12-29 13:00:00,74.75,74.83,74.65,74.75,33799.0,72.4567,72.5343,72.3598,72.4567,33799.0
2021-12-29 13:10:00,74.74,74.74,74.52,74.55,61555.0,72.4471,72.4471,72.2338,72.2629,61555.0
2021-12-29 13:20:00,74.56,74.63,74.52,74.62,33138.0,72.2726,72.3404,72.2338,72.3307,33138.0
2021-12-29 13:30:00,74.62,74.84,74.62,74.69,59128.0,72.3307,72.544,72.3307,72.3986,59128.0
2021-12-29 13:40:00,74.69,74.81,74.65,74.68,36894.0,72.3986,72.5149,72.3598,72.3889,36894.0
2021-12-29 13:50:00,74.68,74.92,74.63,74.92,36313.0,72.3889,72.6215,72.3404,72.6215,36313.0
2021-12-29 14:00:00,74.9,74.9,74.66,74.67,19041.0,72.6021,72.6021,72.3695,72.3792,19041.0
2021-12-29 14:10:00,74.67,74.68,74.48,74.58,41886.0,72.3792,72.3889,72.195,72.292,41886.0
2021-12-29 14:20:00,74.59,74.64,74.45,74.46,54182.0,72.3017,72.3501,72.166,72.1756,54182.0
2021-12-29 14:30:00,74.5,74.53,74.32,74.33,41931.0,72.2144,72.2435,72.0399,72.0496,41931.0
2021-12-29 14:40:00,74.34,74.34,74.11,74.22,58642.0,72.0593,72.0593,71.8364,71.943,58642.0
2021-12-29 14:50:00,74.22,74.49,74.17,74.47,15180.0,71.943,72.2047,71.8945,72.1853,15180.0
2021-12-29 15:00:00,74.47,74.53,74.39,74.49,96197.0,72.1853,72.2435,72.1078,72.2047,96197.0
2021-12-29 15:10:00,74.47,74.52,74.45,74.47,19893.0,72.1853,72.2338,72.166,72.1853,19893.0
2021-12-29 15:20:00,74.46,74.54,74.39,74.5,19117.0,72.1756,72.2532,72.1078,72.2144,19117.0
2021-12-29 15:30:00,74.5,74.74,74.49,74.59,134638.0,72.2144,72.4471,72.2047,72.3017,134638.0
2021-12-29 15:40:00,74.59,74.59,74.45,74.52,79310.0,72.3017,72.3017,72.166,72.2338,79310.0
2021-12-29 15:50:00,74.52,74.57,74.47,74.5,176185.0,72.2338,72.2823,72.1853,72.2144,176185.0
2021-12-30 09:30:00,74.8,75.6,74.68,75.19,39236.0,72.5052,73.2807,72.3889,72.8833,39236.0
2021-12-30 09:40:00,75.23,75.61,74.95,75.61,24854.0,72.922,73.2904,72.6506,73.2904,24854.0
2021-12-30 09:50:00,75.56,75.66,75.26,75.29,65134.0,73.2419,73.3388,72.9511,72.9802,65134.0
2021-12-30 10:00:00,75.25,75.61,75.16,75.61,40348.0,72.9414,73.2904,72.8542,73.2904,40348.0
2021-12-30 10:10:00,75.6,75.84,75.51,75.64,38450.0,73.2807,73.5133,73.1934,73.3194,38450.0
2021-12-30 10:20:00,75.69,75.82,75.58,75.61,22456.0,73.3679,73.4939,73.2613,73.2904,22456.0
2021-12-30 10:30:00,75.63,75.7,75.5,75.65,18248.0,73.3098,73.3776,73.1837,73.3291,18248.0
2021-12-30 10:40:00,75.65,75.69,75.51,75.53,12626.0,73.3291,73.3679,73.1934,73.2128,12626.0
2021-12-30 10:50:00,75.48,75.72,75.44,75.52,35032.0,73.1644,73.397,73.1256,73.2031,35032.0
2021-12-30 11:00:00,75.51,75.74,75.36,75.74,32778.0,73.1934,73.4164,73.048,73.4164,32778.0
2021-12-30 11:10:00,75.69,75.69,75.52,75.52,8393.0,73.3679,73.3679,73.2031,73.2031,8393.0
2021-12-30 11:20:00,75.5,75.58,75.43,75.54,9838.0,73.1837,73.2613,73.1159,73.2225,9838.0
2021-12-30 11:30:00,75.53,75.57,75.41,75.46,9429.0,73.2128,73.2516,73.0965,73.145,9429.0
2021-12-30 11:40:00,75.48,75.53,75.39,75.43,11249.0,73.1644,73.2128,73.0771,73.1159,11249.0
2021-12-30 11:50:00,75.46,75.55,75.43,75.49,12608.0,73.145,73.2322,73.1159,73.174,12608.0
2021-12-30 12:00:00,75.49,75.58,75.49,75.56,17090.0,73.174,73.2613,73.174,73.2419,17090.0
2021-12-30 12:10:00,75.54,75.54,75.42,75.46,7924.0,73.2225,73.2225,73.1062,73.145,7924.0
2021-12-30 12:20:00,75.46,75.5,75.4,75.46,8192.0,73.145,73.1837,73.0868,73.145,8192.0
2021-12-30 12:30:00,75.46,75.48,75.41,75.41,10296.0,73.145,73.1644,73.0965,73.0965,10296.0
2021-12-30 12:40:00,75.41,75.41,75.27,75.36,9109.0,73.0965,73.0965,72.9608,73.048,9109.0
2021-12-30 12:50:00,75.35,75.38,75.26,75.29,7631.0,73.0383,73.0674,72.9511,72.9802,7631.0
2021-12-30 13:00:00,75.28,75.34,75.25,75.32,8537.0,72.9705,73.0286,72.9414,73.0093,8537.0
2021-12-30 13:10:00,75.32,75.4,75.26,75.39,7190.0,73.0093,73.0868,72.9511,73.0771,7190.0
2021-12-30 13:20:00,75.41,75.53,75.26,75.34,45529.0,73.0965,73.2128,72.9511,73.0286,45529.0
2021-12-30 13:30:00,75.36,75.39,75.23,75.31,8617.0,73.048,73.0771,72.922,72.9996,8617.0
2021-12-30 13:40:00,75.3,75.41,75.28,75.41,10902.0,72.9899,73.0965,72.9705,73.0965,10902.0
2021-12-30 13:50:00,75.42,75.48,75.37,75.37,11930.0,73.1062,73.1644,73.0577,73.0577,11930.0
2021-12-30 14:00:00,75.37,75.37,75.27,75.28,11830.0,73.0577,73.0577,72.9608,72.9705,11830.0
2021-12-30 14:10:00,75.28,75.29,75.18,75.21,11638.0,72.9705,72.9802,72.8736,72.9026,11638.0
2021-12-30 14:20:00,75.23,75.29,75.22,75.27,9024.0,72.922,72.9802,72.9123,72.9608,9024.0
2021-12-30 14:30:00,75.27,75.27,75.2,75.21,9780.0,72.9608,72.9608,72.8929,72.9026,9780.0
2021-12-30 14:40:00,75.21,75.31,75.21,75.26,8545.0,72.9026,72.9996,72.9026,72.9511,8545.0
2021-12-30 14:50:00,75.28,75.35,75.26,75.28,8886.0,72.9705,73.0383,72.9511,72.9705,8886.0
2021-12-30 15:00:00,75.28,75.34,75.23,75.26,13552.0,72.9705,73.0286,72.922,72.9511,13552.0
2021-12-30 15:10:00,75.26,75.26,75.11,75.13,14285.0,72.9511,72.9511,72.8057,72.8251,14285.0
2021-12-30 15:20:00,75.14,75.29,75.11,75.13,27057.0,72.8348,72.9802,72.8057,72.8251,27057.0
2021-12-30 15:30:00,75.13,75.16,75.0,75.02,19080.0,72.8251,72.8542,72.6991,72.7185,19080.0
2021-12-30 15:40:00,75.02,75.03,74.93,74.96,20501.0,72.7185,72.7282,72.6312,72.6603,20501.0
2021-12-30 15:50:00,74.95,75.01,74.69,74.78,126999.0,72.6506,72.7088,72.3986,72.4858,126999.0
2021-12-31 09:30:00,74.34,74.77,74.34,74.53,35029.0,72.0593,72.4761,72.0593,72.2435,35029.0
2021-12-31 09:40:00,74.56,74.58,74.21,74.42,25586.0,72.2726,72.292,71.9333,72.1369,25586.0
2021-12-31 09:50:00,74.46,74.54,74.3,74.39,20752.0,72.1756,72.2532,72.0206,72.1078,20752.0
2021-12-31 10:00:00,74.39,74.41,74.11,74.26,25884.0,72.1078,72.1272,71.8364,71.9818,25884.0
2021-12-31 10:10:00,74.28,74.42,74.21,74.34,11273.0,72.0012,72.1369,71.9333,72.0593,11273.0
2021-12-31 10:20:00,74.33,74.37,74.2,74.26,9107.0,72.0496,72.0884,71.9236,71.9818,9107.0
2021-12-31 10:30:00,74.31,74.34,74.16,74.23,15296.0,72.0302,72.0593,71.8849,71.9527,15296.0
2021-12-31 10:40:00,74.23,74.29,74.17,74.24,12055.0,71.9527,72.0109,71.8945,71.9624,12055.0
2021-12-31 10:50:00,74.24,74.34,74.13,74.34,13772.0,71.9624,72.0593,71.8558,72.0593,13772.0
2021-12-31 11:00:00,74.35,74.37,74.17,74.17,8307.0,72.069,72.0884,71.8945,71.8945,8307.0
2021-12-31 11:10:00,74.17,74.28,74.15,74.23,25371.0,71.8945,72.0012,71.8752,71.9527,25371.0
2021-12-31 11:20:00,74.2,74.45,74.2,74.35,33802.0,71.9236,72.166,71.9236,72.069,33802.0
2021-12-31 11:30:00,74.36,74.45,74.31,74.33,11862.0,72.0787,72.166,72.0302,72.0496,11862.0
2021-12-31 11:40:00,74.36,74.45,74.36,74.38,11174.0,72.0787,72.166,72.0787,72.0981,11174.0
2021-12-31 11:50:00,74.38,74.41,74.33,74.4,11604.0,72.0981,72.1272,72.0496,72.1175,11604.0
2021-12-31 12:00:00,74.4,74.58,74.37,74.54,11388.0,72.1175,72.292,72.0884,72.2532,11388.0
2021-12-31 12:10:00,74.56,74.57,74.41,74.43,22441.0,72.2726,72.2823,72.1272,72.1466,22441.0
2021-12-31 12:20:00,74.42,74.48,74.39,74.4,8265.0,72.1369,72.195,72.1078,72.1175,8265.0
2021-12-31 12:30:00,74.4,74.59,74.39,74.56,25143.0,72.1175,72.3017,72.1078,72.2726,25143.0
2021-12-31 12:40:00,74.55,74.58,74.49,74.49,16038.0,72.2629,72.292,72.2047,72.2047,16038.0
2021-12-31 12:50:00,74.51,74.62,74.51,74.61,22474.0,72.2241,72.3307,72.2241,72.321,22474.0
2021-12-31 13:00:00,74.6,74.73,74.59,74.7,13971.0,72.3114,72.4374,72.3017,72.4083,13971.0
2021-12-31 13:10:00,74.67,74.69,74.56,74.59,10568.0,72.3792,72.3986,72.2726,72.3017,10568.0
2021-12-31 13:20:00,74.59,74.6,74.5,74.55,10173.0,72.3017,72.3114,72.2144,72.2629,10173.0
2021-12-31 13:30:00,74.55,74.62,74.51,74.6,8240.0,72.2629,72.3307,72.2241,72.3114,8240.0
2021-12-31 13:40:00,74.59,74.59,74.51,74.53,9043.0,72.3017,72.3017,72.2241,72.2435,9043.0
2021-12-31 13:50:00,74.52,74.65,74.52,74.65,12566.0,72.2338,72.3598,72.2338,72.3598,12566.0
2021-12-31 14:00:00,74.67,74.74,74.59,74.6,15388.0,72.3792,72.4471,72.3017,72.3114,15388.0
2021-12-31 14:10:00,74.61,74.69,74.56,74.59,9127.0,72.321,72.3986,72.2726,72.3017,9127.0
2021-12-31 14:20:00,74.59,74.67,74.53,74.63,9723.0,72.3017,72.3792,72.2435,72.3404,9723.0
2021-12-31 14:30:00,74.67,74.68,74.58,74.58,6904.0,72.3792,72.3889,72.292,72.292,6904.0
2021-12-31 14:40:00,74.61,74.65,74.58,74.63,8255.0,72.321,72.3598,72.292,72.3404,8255.0
2021-12-31 14:50:00,74.64,74.65,74.51,74.57,33475.0,72.3501,72.3598,72.2241,72.2823,33475.0
2021-12-31 15:00:00,74.58,74.63,74.58,74.61,11139.0,72.292,72.3404,72.292,72.321,11139.0
2021-12-31 15:10:00,74.61,74.63,74.58,74.61,11710.0,72.321,72.3404,72.292,72.321,11710.0
2021-12-31 15:20:00,74.61,74.7,74.54,74.7,15454.0,72.321,72.4083,72.2532,72.4083,15454.0
2021-12-31 15:30:00,74.7,74.71,74.61,74.7,19539.0,72.4083,72.418,72.321,72.4083,19539.0
2021-12-31 15:40:00,74.71,74.84,74.7,74.77,23579.0,72.418,72.544,72.4083,72.4761,23579.0
2021-12-31 15:50:00,74.77,74.78,74.46,74.52,77905.0,72.4761,72.4858,72.1756,72.2338,77905.0
2022-01-03 09:30:00,74.47,75.19,74.42,74.69,89898.0,72.1853,72.8833,72.1369,72.3986,89898.0
2022-01-03 09:40:00,74.66,74.68,74.01,74.1,48214.0,72.3695,72.3889,71.7395,71.8267,48214.0
2022-01-03 09:50:00,74.13,74.4,73.86,74.05,42040.0,71.8558,72.1175,71.5941,71.7782,42040.0
2022-01-03 10:00:00,74.08,74.32,73.93,74.0,34389.0,71.8073,72.0399,71.6619,71.7298,34389.0
2022-01-03 10:10:00,74.02,74.61,74.01,74.5,23732.0,71.7491,72.321,71.7395,72.2144,23732.0
2022-01-03 10:20:00,74.5,74.6,74.21,74.38,26801.0,72.2144,72.3114,71.9333,72.0981,26801.0
2022-01-03 10:30:00,74.42,74.42,74.05,74.15,12791.0,72.1369,72.1369,71.7782,71.8752,12791.0
2022-01-03 10:40:00,74.14,74.24,73.88,73.89,18922.0,71.8655,71.9624,71.6134,71.6231,18922.0
2022-01-03 10:50:00,73.83,73.86,73.54,73.64,13711.0,71.565,71.5941,71.2839,71.3808,13711.0
2022-01-03 11:00:00,73.73,73.73,73.53,73.56,14809.0,71.468,71.468,71.2742,71.3033,14809.0
2022-01-03 11:10:00,73.56,73.56,73.07,73.25,49355.0,71.3033,71.3033,70.8283,71.0028,49355.0
2022-01-03 11:20:00,73.32,73.41,73.21,73.31,17025.0,71.0706,71.1579,70.964,71.0609,17025.0
2022-01-03 11:30:00,73.31,73.61,73.23,73.37,39043.0,71.0609,71.3517,70.9834,71.1191,39043.0
2022-01-03 11:40:00,73.41,73.64,73.41,73.53,55784.0,71.1579,71.3808,71.1579,71.2742,55784.0
2022-01-03 11:50:00,73.53,73.61,73.39,73.57,42918.0,71.2742,71.3517,71.1385,71.313,42918.0
2022-01-03 12:00:00,73.54,73.61,73.42,73.61,43014.0,71.2839,71.3517,71.1676,71.3517,43014.0
2022-01-03 12:10:00,73.63,73.63,73.43,73.5,13486.0,71.3711,71.3711,71.1772,71.2451,13486.0
2022-01-03 12:20:00,73.5,73.65,73.46,73.6,13944.0,71.2451,71.3905,71.2063,71.342,13944.0
2022-01-03 12:30:00,73.59,73.62,73.51,73.55,10342.0,71.3323,71.3614,71.2548,71.2936,10342.0
2022-01-03 12:40:00,73.52,73.57,73.44,73.48,10930.0,71.2645,71.313,71.1869,71.2257,10930.0
2022-01-03 12:50:00,73.49,73.54,73.31,73.33,15845.0,71.2354,71.2839,71.0609,71.0803,15845.0
2022-01-03 13:00:00,73.35,73.35,73.15,73.22,13716.0,71.0997,71.0997,70.9058,70.9737,13716.0
2022-01-03 13:10:00,73.21,73.3,73.15,73.17,32234.0,70.964,71.0512,70.9058,70.9252,32234.0
2022-01-03 13:20:00,73.17,73.25,73.1,73.12,11873.0,70.9252,71.0028,70.8574,70.8768,11873.0
2022-01-03 13:30:00,73.14,73.2,72.93,72.95,21003.0,70.8961,70.9543,70.6926,70.712,21003.0
2022-01-03 13:40:00,72.95,72.96,72.71,72.78,26577.0,70.712,70.7217,70.4793,70.5472,26577.0
2022-01-03 13:50:00,72.78,72.89,72.75,72.89,28450.0,70.5472,70.6538,70.5181,70.6538,28450.0
2022-01-03 14:00:00,72.89,72.99,72.81,72.96,27711.0,70.6538,70.7507,70.5763,70.7217,27711.0
2022-01-03 14:10:00,72.96,73.14,72.9,73.12,36609.0,70.7217,70.8961,70.6635,70.8768,36609.0
2022-01-03 14:20:00,73.12,73.25,73.08,73.2,17388.0,70.8768,71.0028,70.838,70.9543,17388.0
2022-01-03 14:30:00,73.2,73.25,73.09,73.18,26305.0,70.9543,71.0028,70.8477,70.9349,26305.0
2022-01-03 14:40:00,73.19,73.32,73.16,73.26,15579.0,70.9446,71.0706,70.9155,71.0125,15579.0
2022-01-03 14:50:00,73.27,73.28,73.04,73.17,17857.0,71.0222,71.0318,70.7992,70.9252,17857.0
2022-01-03 15:00:00,73.18,73.28,73.11,73.23,23500.0,70.9349,71.0318,70.8671,70.9834,23500.0
2022-01-03 15:10:00,73.21,73.28,73.17,73.2,22519.0,70.964,71.0318,70.9252,70.9543,22519.0
2022-01-03 15:20:00,73.21,73.29,73.12,73.15,29996.0,70.964,71.0415,70.8768,70.9058,29996.0
2022-01-03 15:30:00,73.14,73.38,73.11,73.28,34797.0,70.8961,71.1288,70.8671,71.0318,34797.0
2022-01-03 15:40:00,73.27,73.59,73.17,73.59,59866.0,71.0222,71.3323,70.9252,71.3323,59866.0
2022-01-03 15:50:00,73.59,73.65,73.36,73.53,196077.0,71.3323,71.3905,71.1094,71.2742,196077.0
2022-01-04 09:30:00,74.27,74.65,74.06,74.46,77035.0,71.9915,72.3598,71.7879,72.1756,77035.0
2022-01-04 09:40:00,74.38,74.7,74.16,74.23,69554.0,72.0981,72.4083,71.8849,71.9527,69554.0
2022-01-04 09:50:00,74.23,74.37,74.0,74.06,196872.0,71.9527,72.0884,71.7298,71.7879,196872.0
2022-01-04 10:00:00,74.06,74.1,73.61,73.78,72628.0,71.7879,71.8267,71.3517,71.5165,72628.0
2022-01-04 10:10:00,73.8,74.09,73.71,73.97,38455.0,71.5359,71.817,71.4487,71.7007,38455.0
2022-01-04 10:20:00,74.0,74.24,73.88,74.13,35547.0,71.7298,71.9624,71.6134,71.8558,35547.0
2022-01-04 10:30:00,74.16,74.4,74.12,74.16,63888.0,71.8849,72.1175,71.8461,71.8849,63888.0
2022-01-04 10:40:00,74.21,74.31,73.7,73.7,287321.0,71.9333,72.0302,71.439,71.439,287321.0
2022-01-04 10:50:00,73.78,73.83,72.78,73.01,117379.0,71.5165,71.565,70.5472,70.7701,117379.0
2022-01-04 11:00:00,72.94,73.56,72.88,73.47,35170.0,70.7023,71.3033,70.6441,71.216,35170.0
2022-01-04 11:10:00,73.5,73.87,73.47,73.81,30199.0,71.2451,71.6037,71.216,71.5456,30199.0
2022-01-04 11:20:00,73.79,73.83,73.68,73.82,18301.0,71.5262,71.565,71.4196,71.5553,18301.0
2022-01-04 11:30:00,73.88,74.01,73.81,73.85,28350.0,71.6134,71.7395,71.5456,71.5844,28350.0
2022-01-04 11:40:00,73.85,73.94,73.72,73.89,24651.0,71.5844,71.6716,71.4583,71.6231,24651.0
2022-01-04 11:50:00,73.89,73.93,73.71,73.91,16327.0,71.6231,71.6619,71.4487,71.6425,16327.0
2022-01-04 12:00:00,73.9,74.09,73.88,74.0,41412.0,71.6328,71.817,71.6134,71.7298,41412.0
2022-01-04 12:10:00,74.01,74.05,73.78,73.78,71610.0,71.7395,71.7782,71.5165,71.5165,71610.0
2022-01-04 12:20:00,73.81,73.81,73.66,73.75,20546.0,71.5456,71.5456,71.4002,71.4874,20546.0
2022-01-04 12:30:00,73.74,73.99,73.73,73.87,30298.0,71.4777,71.7201,71.468,71.6037,30298.0
2022-01-04 12:40:00,73.85,73.9,73.8,73.85,40620.0,71.5844,71.6328,71.5359,71.5844,40620.0
2022-01-04 12:50:00,73.84,73.87,73.7,73.72,27492.0,71.5747,71.6037,71.439,71.4583,27492.0
2022-01-04 13:00:00,73.72,73.85,73.7,73.7,281160.0,71.4583,71.5844,71.439,71.439,281160.0
2022-01-04 13:10:00,73.71,73.84,73.65,73.65,32135.0,71.4487,71.5747,71.3905,71.3905,32135.0
2022-01-04 13:20:00,73.68,73.74,73.45,73.47,179843.0,71.4196,71.4777,71.1966,71.216,179843.0
2022-01-04 13:30:00,73.46,73.58,73.25,73.5,135593.0,71.2063,71.3226,71.0028,71.2451,135593.0
2022-01-04 13:40:00,73.47,73.62,73.32,73.32,47930.0,71.216,71.3614,71.0706,71.0706,47930.0
2022-01-04 13:50:00,73.32,73.48,73.29,73.48,24337.0,71.0706,71.2257,71.0415,71.2257,24337.0
2022-01-04 14:00:00,73.5,73.69,73.5,73.65,536721.0,71.2451,71.4293,71.2451,71.3905,536721.0
2022-01-04 14:10:00,73.63,73.72,73.57,73.59,297395.0,71.3711,71.4583,71.313,71.3323,297395.0
2022-01-04 14:20:00,73.59,73.67,73.43,73.47,26523.0,71.3323,71.4099,71.1772,71.216,26523.0
2022-01-04 14:30:00,73.49,73.52,73.34,73.38,19627.0,71.2354,71.2645,71.09,71.1288,19627.0
2022-01-04 14:40:00,73.38,73.72,73.38,73.72,47781.0,71.1288,71.4583,71.1288,71.4583,47781.0
2022-01-04 14:50:00,73.73,73.97,73.72,73.96,693039.0,71.468,71.7007,71.4583,71.691,693039.0
2022-01-04 15:00:00,73.96,74.18,73.92,74.16,41796.0,71.691,71.9042,71.6522,71.8849,41796.0
2022-01-04 15:10:00,74.18,74.35,74.17,74.2,110855.0,71.9042,72.069,71.8945,71.9236,110855.0
2022-01-04 15:20:00,74.22,74.45,74.22,74.45,107198.0,71.943,72.166,71.943,72.166,107198.0
2022-01-04 15:30:00,74.45,74.56,74.28,74.36,127815.0,72.166,72.2726,72.0012,72.0787,127815.0
2022-01-04 15:40:00,74.32,74.48,74.26,74.41,377254.0,72.0399,72.195,71.9818,72.1272,377254.0
2022-01-04 15:50:00,74.41,74.51,74.12,74.3,398187.0,72.1272,72.2241,71.8461,72.0206,398187.0
2022-01-05 09:30:00,74.17,74.29,72.72,73.13,69909.0,71.8945,72.0109,70.489,70.8864,69909.0
2022-01-05 09:40:00,73.15,73.16,72.11,72.33,45531.0,70.9058,70.9155,69.8977,70.111,45531.0
2022-01-05 09:50:00,72.39,72.48,72.02,72.06,112783.0,70.1692,70.2564,69.8105,69.8493,112783.0
2022-01-05 10:00:00,72.09,72.59,72.09,72.53,45967.0,69.8784,70.363,69.8784,70.3049,45967.0
2022-01-05 10:10:00,72.53,72.6,71.93,72.08,90369.0,70.3049,70.3727,69.7233,69.8687,90369.0
2022-01-05 10:20:00,72.13,72.37,71.95,71.99,149133.0,69.9171,70.1498,69.7427,69.7814,149133.0
2022-01-05 10:30:00,71.99,72.0,71.74,71.74,59485.0,69.7814,69.7911,69.5391,69.5391,59485.0
2022-01-05 10:40:00,71.75,71.77,70.6,71.09,146514.0,69.5488,69.5682,68.4341,68.909,146514.0
2022-01-05 10:50:00,71.06,71.62,70.98,71.42,115843.0,68.88,69.4228,68.8024,69.2289,115843.0
2022-01-05 11:00:00,71.44,71.54,71.05,71.16,74348.0,69.2483,69.3452,68.8703,68.9769,74348.0
2022-01-05 11:10:00,71.16,71.27,71.0,71.08,66108.0,68.9769,69.0835,68.8218,68.8993,66108.0
2022-01-05 11:20:00,71.13,71.5,71.11,71.47,31350.0,68.9478,69.3065,68.9284,69.2774,31350.0
2022-01-05 11:30:00,71.5,71.55,71.31,71.48,116267.0,69.3065,69.3549,69.1223,69.2871,116267.0
2022-01-05 11:40:00,71.48,71.48,71.21,71.26,42543.0,69.2871,69.2871,69.0254,69.0738,42543.0
2022-01-05 11:50:00,71.24,71.25,71.11,71.17,36212.0,69.0544,69.0641,68.9284,68.9866,36212.0
2022-01-05 12:00:00,71.17,71.25,71.08,71.17,30001.0,68.9866,69.0641,68.8993,68.9866,30001.0
2022-01-05 12:10:00,71.17,71.23,70.93,71.05,41005.0,68.9866,69.0447,68.7539,68.8703,41005.0
2022-01-05 12:20:00,71.07,71.13,71.02,71.13,26768.0,68.8896,68.9478,68.8412,68.9478,26768.0
2022-01-05 12:30:00,71.1,71.11,70.9,70.96,25094.0,68.9187,68.9284,68.7249,68.783,25094.0
2022-01-05 12:40:00,70.97,71.01,70.8,70.86,30703.0,68.7927,68.8315,68.6279,68.6861,30703.0
2022-01-05 12:50:00,70.86,70.98,70.8,70.8,30177.0,68.6861,68.8024,68.6279,68.6279,30177.0
2022-01-05 13:00:00,70.83,70.83,70.66,70.7,86722.0,68.657,68.657,68.4922,68.531,86722.0
2022-01-05 13:10:00,70.7,70.93,70.66,70.93,83298.0,68.531,68.7539,68.4922,68.7539,83298.0
2022-01-05 13:20:00,70.95,71.06,70.93,70.98,40915.0,68.7733,68.88,68.7539,68.8024,40915.0
2022-01-05 13:30:00,71.0,71.17,70.96,71.0,48782.0,68.8218,68.9866,68.783,68.8218,48782.0
2022-01-05 13:40:00,71.02,71.06,70.86,70.87,29981.0,68.8412,68.88,68.6861,68.6958,29981.0
2022-01-05 13:50:00,70.88,71.0,70.85,70.9,142419.0,68.7055,68.8218,68.6764,68.7249,142419.0
2022-01-05 14:00:00,70.9,71.1,70.69,70.8,81416.0,68.7249,68.9187,68.5213,68.6279,81416.0
2022-01-05 14:10:00,70.8,70.8,70.14,70.14,273619.0,68.6279,68.6279,67.9882,67.9882,273619.0
2022-01-05 14:20:00,70.1,70.16,69.73,69.74,328863.0,67.9494,68.0076,67.5908,67.6005,328863.0
2022-01-05 14:30:00,69.75,70.21,69.75,70.0,179202.0,67.6101,68.056,67.6101,67.8525,179202.0
2022-01-05 14:40:00,70.0,70.0,69.77,69.94,75818.0,67.8525,67.8525,67.6295,67.7943,75818.0
2022-01-05 14:50:00,69.94,70.18,69.84,70.15,101952.0,67.7943,68.027,67.6974,67.9979,101952.0
2022-01-05 15:00:00,70.17,70.2,69.44,69.44,158107.0,68.0173,68.0463,67.3097,67.3097,158107.0
2022-01-05 15:10:00,69.42,69.43,69.13,69.17,269473.0,67.2903,67.3,67.0092,67.0479,269473.0
2022-01-05 15:20:00,69.17,69.17,68.83,68.89,282893.0,67.0479,67.0479,66.7184,66.7765,282893.0
2022-01-05 15:30:00,68.88,68.88,68.58,68.75,363609.0,66.7668,66.7668,66.476,66.6408,363609.0
2022-01-05 15:40:00,68.75,68.78,68.42,68.48,370450.0,66.6408,66.6699,66.3209,66.3791,370450.0
2022-01-05 15:50:00,68.48,68.99,68.46,68.98,385914.0,66.3791,66.8735,66.3597,66.8638,385914.0
2022-01-06 09:30:00,70.66,70.97,69.47,70.61,235082.0,68.4922,68.7927,67.3387,68.4438,235082.0
2022-01-06 09:40:00,70.61,71.04,70.6,70.8,196332.0,68.4438,68.8606,68.4341,68.6279,196332.0
2022-01-06 09:50:00,70.8,70.85,69.65,69.76,90207.0,68.6279,68.6764,67.5132,67.6198,90207.0
2022-01-06 10:00:00,69.73,69.86,68.48,68.64,69126.0,67.5908,67.7168,66.3791,66.5342,69126.0
2022-01-06 10:10:00,68.64,68.71,68.25,68.27,75292.0,66.5342,66.6021,66.1562,66.1755,75292.0
2022-01-06 10:20:00,68.25,68.82,68.16,68.72,81200.0,66.1562,66.7087,66.0689,66.6117,81200.0
2022-01-06 10:30:00,68.75,68.98,68.57,68.81,178680.0,66.6408,66.8638,66.4663,66.699,178680.0
2022-01-06 10:40:00,68.82,69.36,68.63,69.36,28471.0,66.7087,67.2321,66.5245,67.2321,28471.0
2022-01-06 10:50:00,69.27,69.56,69.27,69.37,24019.0,67.1449,67.426,67.1449,67.2418,24019.0
2022-01-06 11:00:00,69.4,69.61,69.25,69.58,42058.0,67.2709,67.4744,67.1255,67.4454,42058.0
2022-01-06 11:10:00,69.59,70.08,69.59,69.83,41101.0,67.4551,67.93,67.4551,67.6877,41101.0
2022-01-06 11:20:00,69.8,69.92,69.62,69.69,33979.0,67.6586,67.7749,67.4841,67.552,33979.0
2022-01-06 11:30:00,69.74,70.12,69.69,70.12,34101.0,67.6005,67.9688,67.552,67.9688,34101.0
2022-01-06 11:40:00,70.13,70.45,70.03,70.42,51817.0,67.9785,68.2887,67.8816,68.2596,51817.0
2022-01-06 11:50:00,70.39,70.72,70.26,70.67,132106.0,68.2305,68.5504,68.1045,68.5019,132106.0
2022-01-06 12:00:00,70.69,70.7,70.49,70.56,31140.0,68.5213,68.531,68.3274,68.3953,31140.0
2022-01-06 12:10:00,70.58,70.58,70.14,70.16,15768.0,68.4147,68.4147,67.9882,68.0076,15768.0
2022-01-06 12:20:00,70.18,70.64,70.17,70.57,31179.0,68.027,68.4728,68.0173,68.405,31179.0
2022-01-06 12:30:00,70.62,70.72,70.47,70.69,84057.0,68.4535,68.5504,68.3081,68.5213,84057.0
2022-01-06 12:40:00,70.65,70.86,70.61,70.67,14119.0,68.4825,68.6861,68.4438,68.5019,14119.0
2022-01-06 12:50:00,70.68,70.78,70.64,70.69,40204.0,68.5116,68.6085,68.4728,68.5213,40204.0
2022-01-06 13:00:00,70.71,70.8,70.67,70.72,20667.0,68.5407,68.6279,68.5019,68.5504,20667.0
2022-01-06 13:10:00,70.72,70.76,70.34,70.4,48011.0,68.5504,68.5892,68.182,68.2402,48011.0
2022-01-06 13:20:00,70.44,70.44,70.19,70.28,22237.0,68.279,68.279,68.0366,68.1239,22237.0
2022-01-06 13:30:00,70.32,70.42,70.15,70.4,22799.0,68.1627,68.2596,67.9979,68.2402,22799.0
2022-01-06 13:40:00,70.38,70.71,70.3,70.68,29011.0,68.2208,68.5407,68.1433,68.5116,29011.0
2022-01-06 13:50:00,70.66,70.9,70.63,70.8,61517.0,68.4922,68.7249,68.4631,68.6279,61517.0
2022-01-06 14:00:00,70.83,70.92,70.76,70.9,42899.0,68.657,68.7443,68.5892,68.7249,42899.0
2022-01-06 14:10:00,70.92,71.05,70.8,70.94,37969.0,68.7443,68.8703,68.6279,68.7636,37969.0
2022-01-06 14:20:00,70.93,70.97,70.86,70.91,75143.0,68.7539,68.7927,68.6861,68.7346,75143.0
2022-01-06 14:30:00,70.9,71.04,70.88,71.0,52492.0,68.7249,68.8606,68.7055,68.8218,52492.0
2022-01-06 14:40:00,70.99,71.02,70.84,70.88,95923.0,68.8121,68.8412,68.6667,68.7055,95923.0
2022-01-06 14:50:00,70.89,71.03,70.89,70.93,73500.0,68.7152,68.8509,68.7152,68.7539,73500.0
2022-01-06 15:00:00,70.94,71.05,70.93,71.02,152279.0,68.7636,68.8703,68.7539,68.8412,152279.0
2022-01-06 15:10:00,71.0,71.04,70.88,70.9,88470.0,68.8218,68.8606,68.7055,68.7249,88470.0
2022-01-06 15:20:00,70.91,70.96,70.84,70.95,56892.0,68.7346,68.783,68.6667,68.7733,56892.0
2022-01-06 15:30:00,70.95,70.96,70.68,70.69,79099.0,68.7733,68.783,68.5116,68.5213,79099.0
2022-01-06 15:40:00,70.69,70.83,70.53,70.73,165061.0,68.5213,68.657,68.3662,68.5601,165061.0
2022-01-06 15:50:00,70.73,70.8,70.51,70.6,310719.0,68.5601,68.6279,68.3468,68.4341,310719.0
2022-01-07 09:30:00,70.37,70.38,69.88,70.19,82713.0,68.2111,68.2208,67.7362,68.0366,82713.0
2022-01-07 09:40:00,70.19,70.68,70.05,70.14,19789.0,68.0366,68.5116,67.9009,67.9882,19789.0
2022-01-07 09:50:00,70.14,70.43,70.01,70.31,38695.0,67.9882,68.2693,67.8622,68.153,38695.0
2022-01-07 10:00:00,70.3,70.41,70.01,70.01,49438.0,68.1433,68.2499,67.8622,67.8622,49438.0
2022-01-07 10:10:00,70.03,70.05,69.64,69.84,93884.0,67.8816,67.9009,67.5035,67.6974,93884.0
2022-01-07 10:20:00,69.84,69.96,69.7,69.81,19778.0,67.6974,67.8137,67.5617,67.6683,19778.0
2022-01-07 10:30:00,69.8,70.0,69.6,69.6,30360.0,67.6586,67.8525,67.4647,67.4647,30360.0
2022-01-07 10:40:00,69.63,69.66,69.32,69.35,57553.0,67.4938,67.5229,67.1933,67.2224,57553.0
2022-01-07 10:50:00,69.32,69.61,68.94,69.37,49443.0,67.1933,67.4744,66.825,67.2418,49443.0
2022-01-07 11:00:00,69.37,70.26,69.37,70.15,116276.0,67.2418,68.1045,67.2418,67.9979,116276.0
2022-01-07 11:10:00,70.17,70.45,70.01,70.01,83163.0,68.0173,68.2887,67.8622,67.8622,83163.0
2022-01-07 11:20:00,70.1,70.4,70.04,70.33,36361.0,67.9494,68.2402,67.8912,68.1724,36361.0
2022-01-07 11:30:00,70.33,70.43,70.18,70.29,36291.0,68.1724,68.2693,68.027,68.1336,36291.0
2022-01-07 11:40:00,70.27,70.39,70.13,70.39,19156.0,68.1142,68.2305,67.9785,68.2305,19156.0
2022-01-07 11:50:00,70.4,70.41,70.18,70.26,18594.0,68.2402,68.2499,68.027,68.1045,18594.0
2022-01-07 12:00:00,70.3,70.32,70.16,70.17,18770.0,68.1433,68.1627,68.0076,68.0173,18770.0
2022-01-07 12:10:00,70.17,70.4,70.16,70.21,18808.0,68.0173,68.2402,68.0076,68.056,18808.0
2022-01-07 12:20:00,70.2,70.2,70.1,70.13,13260.0,68.0463,68.0463,67.9494,67.9785,13260.0
2022-01-07 12:30:00,70.13,70.15,70.0,70.08,43941.0,67.9785,67.9979,67.8525,67.93,43941.0
2022-01-07 12:40:00,70.08,70.19,70.01,70.09,16668.0,67.93,68.0366,67.8622,67.9397,16668.0
2022-01-07 12:50:00,70.11,70.35,70.1,70.35,32298.0,67.9591,68.1917,67.9494,68.1917,32298.0
2022-01-07 13:00:00,70.29,70.42,70.27,70.29,16756.0,68.1336,68.2596,68.1142,68.1336,16756.0
2022-01-07 13:10:00,70.29,70.33,70.18,70.23,12505.0,68.1336,68.1724,68.027,68.0754,12505.0
2022-01-07 13:20:00,70.25,70.26,70.01,70.03,15866.0,68.0948,68.1045,67.8622,67.8816,15866.0
2022-01-07 13:30:00,70.03,70.11,69.97,69.98,14932.0,67.8816,67.9591,67.8234,67.8331,14932.0
2022-01-07 13:40:00,69.99,70.03,69.91,69.98,13888.0,67.8428,67.8816,67.7652,67.8331,13888.0
2022-01-07 13:50:00,69.93,70.01,69.84,69.93,17833.0,67.7846,67.8622,67.6974,67.7846,17833.0
2022-01-07 14:00:00,69.96,69.99,69.85,69.91,20111.0,67.8137,67.8428,67.7071,67.7652,20111.0
2022-01-07 14:10:00,69.93,70.03,69.87,69.94,15777.0,67.7846,67.8816,67.7265,67.7943,15777.0
2022-01-07 14:20:00,69.91,69.92,69.7,69.79,19192.0,67.7652,67.7749,67.5617,67.6489,19192.0
2022-01-07 14:30:00,69.8,69.93,69.76,69.9,13929.0,67.6586,67.7846,67.6198,67.7555,13929.0
2022-01-07 14:40:00,69.9,69.94,69.8,69.84,21483.0,67.7555,67.7943,67.6586,67.6974,21483.0
2022-01-07 14:50:00,69.84,69.93,69.77,69.84,22456.0,67.6974,67.7846,67.6295,67.6974,22456.0
2022-01-07 15:00:00,69.87,69.87,69.71,69.72,39207.0,67.7265,67.7265,67.5714,67.5811,39207.0
2022-01-07 15:10:00,69.71,69.82,69.63,69.79,25920.0,67.5714,67.678,67.4938,67.6489,25920.0
2022-01-07 15:20:00,69.79,69.88,69.75,69.77,36607.0,67.6489,67.7362,67.6101,67.6295,36607.0
2022-01-07 15:30:00,69.78,69.86,69.67,69.83,51635.0,67.6392,67.7168,67.5326,67.6877,51635.0
2022-01-07 15:40:00,69.82,69.86,69.46,69.46,70645.0,67.678,67.7168,67.329,67.329,70645.0
2022-01-07 15:50:00,69.44,69.58,69.22,69.48,258754.0,67.3097,67.4454,67.0964,67.3484,258754.0
2022-01-10 09:30:00,69.55,69.55,68.26,68.35,129475.0,67.4163,67.4163,66.1659,66.2531,129475.0
2022-01-10 09:40:00,68.42,68.53,67.95,68.04,35105.0,66.3209,66.4276,65.8654,65.9526,35105.0
2022-01-10 09:50:00,68.18,68.25,67.53,67.64,72836.0,66.0883,66.1562,65.4583,65.5649,72836.0
2022-01-10 10:00:00,67.6,67.68,67.22,67.5,89320.0,65.5261,65.6036,65.1578,65.4292,89320.0
2022-01-10 10:10:00,67.45,67.63,67.2,67.46,67801.0,65.3807,65.5552,65.1384,65.3904,67801.0
2022-01-10 10:20:00,67.48,67.79,67.48,67.67,88991.0,65.4098,65.7103,65.4098,65.594,88991.0
2022-01-10 10:30:00,67.64,67.91,67.53,67.69,59826.0,65.5649,65.8266,65.4583,65.6133,59826.0
2022-01-10 10:40:00,67.73,67.77,67.36,67.41,32613.0,65.6521,65.6909,65.2935,65.3419,32613.0
2022-01-10 10:50:00,67.39,67.78,67.29,67.71,34628.0,65.3225,65.7006,65.2256,65.6327,34628.0
2022-01-10 11:00:00,67.65,68.08,67.57,68.06,34062.0,65.5746,65.9914,65.497,65.972,34062.0
2022-01-10 11:10:00,68.06,68.52,68.03,68.39,29064.0,65.972,66.4179,65.9429,66.2919,29064.0
2022-01-10 11:20:00,68.37,68.63,68.3,68.47,72331.0,66.2725,66.5245,66.2046,66.3694,72331.0
2022-01-10 11:30:00,68.44,68.44,68.04,68.06,29331.0,66.3403,66.3403,65.9526,65.972,29331.0
2022-01-10 11:40:00,68.11,68.11,67.66,67.79,60330.0,66.0205,66.0205,65.5843,65.7103,60330.0
2022-01-10 11:50:00,67.76,67.8,67.47,67.73,45607.0,65.6812,65.72,65.4001,65.6521,45607.0
2022-01-10 12:00:00,67.72,67.89,67.67,67.78,31444.0,65.6424,65.8072,65.594,65.7006,31444.0
2022-01-10 12:10:00,67.81,68.0,67.68,67.76,80561.0,65.7297,65.9138,65.6036,65.6812,80561.0
2022-01-10 12:20:00,67.79,67.89,67.65,67.71,19415.0,65.7103,65.8072,65.5746,65.6327,19415.0
2022-01-10 12:30:00,67.7,67.7,67.55,67.62,23896.0,65.623,65.623,65.4776,65.5455,23896.0
2022-01-10 12:40:00,67.62,67.83,67.59,67.74,27082.0,65.5455,65.749,65.5164,65.6618,27082.0
2022-01-10 12:50:00,67.76,68.16,67.73,67.93,23879.0,65.6812,66.0689,65.6521,65.846,23879.0
2022-01-10 13:00:00,67.99,68.14,67.94,68.04,21116.0,65.9041,66.0495,65.8557,65.9526,21116.0
2022-01-10 13:10:00,68.01,68.14,67.99,68.01,40499.0,65.9235,66.0495,65.9041,65.9235,40499.0
2022-01-10 13:20:00,68.03,68.4,67.97,68.26,47091.0,65.9429,66.3016,65.8848,66.1659,47091.0
2022-01-10 13:30:00,68.26,68.37,68.2,68.25,19359.0,66.1659,66.2725,66.1077,66.1562,19359.0
2022-01-10 13:40:00,68.27,68.42,68.24,68.34,18341.0,66.1755,66.3209,66.1465,66.2434,18341.0
2022-01-10 13:50:00,68.36,68.57,68.34,68.57,41286.0,66.2628,66.4663,66.2434,66.4663,41286.0
2022-01-10 14:00:00,68.55,68.74,68.5,68.71,68761.0,66.447,66.6311,66.3985,66.6021,68761.0
2022-01-10 14:10:00,68.7,68.88,68.63,68.75,22199.0,66.5924,66.7668,66.5245,66.6408,22199.0
2022-01-10 14:20:00,68.76,69.02,68.75,69.02,30531.0,66.6505,66.9025,66.6408,66.9025,30531.0
2022-01-10 14:30:00,69.04,69.28,68.96,69.23,48142.0,66.9219,67.1546,66.8444,67.1061,48142.0
2022-01-10 14:40:00,69.25,69.36,69.12,69.16,72062.0,67.1255,67.2321,66.9995,67.0382,72062.0
2022-01-10 14:50:00,69.17,69.23,69.05,69.16,34952.0,67.0479,67.1061,66.9316,67.0382,34952.0
2022-01-10 15:00:00,69.15,69.23,68.97,69.04,51550.0,67.0286,67.1061,66.8541,66.9219,51550.0
2022-01-10 15:10:00,69.04,69.11,68.61,68.62,56552.0,66.9219,66.9898,66.5051,66.5148,56552.0
2022-01-10 15:20:00,68.58,68.83,68.58,68.78,44499.0,66.476,66.7184,66.476,66.6699,44499.0
2022-01-10 15:30:00,68.76,68.97,68.69,68.82,58620.0,66.6505,66.8541,66.5827,66.7087,58620.0
2022-01-10 15:40:00,68.82,69.02,68.75,69.01,52029.0,66.7087,66.9025,66.6408,66.8928,52029.0
2022-01-10 15:50:00,68.99,69.35,68.99,69.3,165609.0,66.8735,67.2224,66.8735,67.174,165609.0
2022-01-11 09:30:00,69.66,69.99,69.41,69.55,83836.0,67.5229,67.8428,67.2806,67.4163,83836.0
2022-01-11 09:40:00,69.44,69.71,69.24,69.49,28197.0,67.3097,67.5714,67.1158,67.3581,28197.0
2022-01-11 09:50:00,69.4,69.96,69.4,69.79,29927.0,67.2709,67.8137,67.2709,67.6489,29927.0
2022-01-11 10:00:00,69.78,70.16,69.72,69.92,178713.0,67.6392,68.0076,67.5811,67.7749,178713.0
2022-01-11 10:10:00,69.87,70.07,69.69,69.79,104956.0,67.7265,67.9203,67.552,67.6489,104956.0
2022-01-11 10:20:00,69.76,69.97,69.59,69.89,55325.0,67.6198,67.8234,67.4551,67.7458,55325.0
2022-01-11 10:30:00,69.91,70.05,69.42,69.49,92914.0,67.7652,67.9009,67.2903,67.3581,92914.0
2022-01-11 10:40:00,69.49,69.77,69.33,69.36,46491.0,67.3581,67.6295,67.203,67.2321,46491.0
2022-01-11 10:50:00,69.34,69.72,69.27,69.66,33625.0,67.2127,67.5811,67.1449,67.5229,33625.0
2022-01-11 11:00:00,69.66,69.85,69.63,69.72,43316.0,67.5229,67.7071,67.4938,67.5811,43316.0
2022-01-11 11:10:00,69.74,70.0,69.74,69.94,73825.0,67.6005,67.8525,67.6005,67.7943,73825.0
2022-01-11 11:20:00,69.94,70.14,69.9,70.14,206273.0,67.7943,67.9882,67.7555,67.9882,206273.0
2022-01-11 11:30:00,70.11,70.19,69.99,70.07,69241.0,67.9591,68.0366,67.8428,67.9203,69241.0
2022-01-11 11:40:00,70.07,70.37,70.04,70.13,54182.0,67.9203,68.2111,67.8912,67.9785,54182.0
2022-01-11 11:50:00,70.14,70.39,70.02,70.38,38656.0,67.9882,68.2305,67.8719,68.2208,38656.0
2022-01-11 12:00:00,70.38,70.41,70.01,70.23,102624.0,68.2208,68.2499,67.8622,68.0754,102624.0
2022-01-11 12:10:00,70.25,70.45,70.22,70.28,44201.0,68.0948,68.2887,68.0657,68.1239,44201.0
2022-01-11 12:20:00,70.32,70.36,70.22,70.26,22118.0,68.1627,68.2014,68.0657,68.1045,22118.0
2022-01-11 12:30:00,70.25,70.41,70.22,70.37,21175.0,68.0948,68.2499,68.0657,68.2111,21175.0
2022-01-11 12:40:00,70.36,70.48,70.36,70.39,15594.0,68.2014,68.3177,68.2014,68.2305,15594.0
2022-01-11 12:50:00,70.4,70.74,70.39,70.74,14230.0,68.2402,68.5698,68.2305,68.5698,14230.0
2022-01-11 13:00:00,70.73,70.82,70.61,70.82,18518.0,68.5601,68.6473,68.4438,68.6473,18518.0
2022-01-11 13:10:00,70.82,71.16,70.82,70.98,43201.0,68.6473,68.9769,68.6473,68.8024,43201.0
2022-01-11 13:20:00,70.97,71.08,70.9,71.02,67263.0,68.7927,68.8993,68.7249,68.8412,67263.0
2022-01-11 13:30:00,71.03,71.28,71.01,71.24,33404.0,68.8509,69.0932,68.8315,69.0544,33404.0
2022-01-11 13:40:00,71.26,71.52,71.26,71.5,46425.0,69.0738,69.3258,69.0738,69.3065,46425.0
2022-01-11 13:50:00,71.5,71.51,71.36,71.43,22908.0,69.3065,69.3161,69.1708,69.2386,22908.0
2022-01-11 14:00:00,71.44,71.48,71.29,71.31,16596.0,69.2483,69.2871,69.1029,69.1223,16596.0
2022-01-11 14:10:00,71.25,71.39,71.22,71.35,14039.0,69.0641,69.1998,69.035,69.1611,14039.0
2022-01-11 14:20:00,71.35,71.35,71.05,71.23,21460.0,69.1611,69.1611,68.8703,69.0447,21460.0
2022-01-11 14:30:00,71.21,71.33,71.05,71.33,30929.0,69.0254,69.1417,68.8703,69.1417,30929.0
2022-01-11 14:40:00,71.34,71.6,71.32,71.6,38632.0,69.1514,69.4034,69.132,69.4034,38632.0
2022-01-11 14:50:00,71.61,71.75,71.57,71.62,38682.0,69.4131,69.5488,69.3743,69.4228,38682.0
2022-01-11 15:00:00,71.62,71.8,71.61,71.75,21005.0,69.4228,69.5973,69.4131,69.5488,21005.0
2022-01-11 15:10:00,71.73,71.88,71.65,71.86,93469.0,69.5294,69.6748,69.4519,69.6554,93469.0
2022-01-11 15:20:00,71.87,71.98,71.78,71.79,39110.0,69.6651,69.7717,69.5779,69.5876,39110.0
2022-01-11 15:30:00,71.81,71.91,71.72,71.87,39144.0,69.6069,69.7039,69.5197,69.6651,39144.0
2022-01-11 15:40:00,71.86,71.92,71.66,71.69,91905.0,69.6554,69.7136,69.4615,69.4906,91905.0
2022-01-11 15:50:00,71.69,71.82,71.56,71.68,169746.0,69.4906,69.6166,69.3646,69.4809,169746.0
2022-01-12 09:30:00,72.1,73.1,72.1,72.79,85668.0,69.888,70.8574,69.888,70.5569,85668.0
2022-01-12 09:40:00,72.79,72.86,72.44,72.66,50018.0,70.5569,70.6247,70.2176,70.4309,50018.0
2022-01-12 09:50:00,72.66,72.75,72.3,72.44,52358.0,70.4309,70.5181,70.0819,70.2176,52358.0
2022-01-12 10:00:00,72.44,72.5,71.99,72.37,47284.0,70.2176,70.2758,69.7814,70.1498,47284.0
2022-01-12 10:10:00,72.38,72.54,72.24,72.51,43233.0,70.1595,70.3146,70.0238,70.2855,43233.0
2022-01-12 10:20:00,72.54,72.55,72.08,72.14,22668.0,70.3146,70.3242,69.8687,69.9268,22668.0
2022-01-12 10:30:00,72.1,72.11,71.56,71.57,26242.0,69.888,69.8977,69.3646,69.3743,26242.0
2022-01-12 10:40:00,71.57,71.67,71.23,71.52,62342.0,69.3743,69.4712,69.0447,69.3258,62342.0
2022-01-12 10:50:00,71.54,71.57,71.16,71.19,22225.0,69.3452,69.3743,68.9769,69.006,22225.0
2022-01-12 11:00:00,71.24,71.45,70.8,71.04,26574.0,69.0544,69.258,68.6279,68.8606,26574.0
2022-01-12 11:10:00,71.11,71.15,70.87,71.05,31051.0,68.9284,68.9672,68.6958,68.8703,31051.0
2022-01-12 11:20:00,71.04,71.6,71.0,71.57,21247.0,68.8606,69.4034,68.8218,69.3743,21247.0
2022-01-12 11:30:00,71.57,71.85,71.57,71.76,24756.0,69.3743,69.6457,69.3743,69.5585,24756.0
2022-01-12 11:40:00,71.77,71.88,71.64,71.7,34677.0,69.5682,69.6748,69.4422,69.5003,34677.0
2022-01-12 11:50:00,71.71,71.83,71.61,71.82,72467.0,69.51,69.6263,69.4131,69.6166,72467.0
2022-01-12 12:00:00,71.82,71.92,71.58,71.89,40077.0,69.6166,69.7136,69.384,69.6845,40077.0
2022-01-12 12:10:00,71.91,71.94,71.67,71.79,24727.0,69.7039,69.733,69.4712,69.5876,24727.0
2022-01-12 12:20:00,71.79,71.84,71.67,71.84,21994.0,69.5876,69.636,69.4712,69.636,21994.0
2022-01-12 12:30:00,71.82,72.07,71.81,71.97,72817.0,69.6166,69.859,69.6069,69.762,72817.0
2022-01-12 12:40:00,71.97,72.14,71.9,72.11,33701.0,69.762,69.9268,69.6942,69.8977,33701.0
2022-01-12 12:50:00,72.13,72.41,72.07,72.33,46779.0,69.9171,70.1885,69.859,70.111,46779.0
2022-01-12 13:00:00,72.34,72.48,72.22,72.34,24716.0,70.1207,70.2564,70.0044,70.1207,24716.0
2022-01-12 13:10:00,72.34,72.43,72.01,72.11,20913.0,70.1207,70.2079,69.8008,69.8977,20913.0
2022-01-12 13:20:00,72.1,72.16,72.01,72.06,17845.0,69.888,69.9462,69.8008,69.8493,17845.0
2022-01-12 13:30:00,72.06,72.23,72.01,72.13,40367.0,69.8493,70.0141,69.8008,69.9171,40367.0
2022-01-12 13:40:00,72.14,72.38,72.13,72.28,58644.0,69.9268,70.1595,69.9171,70.0625,58644.0
2022-01-12 13:50:00,72.27,72.33,72.15,72.28,19608.0,70.0528,70.111,69.9365,70.0625,19608.0
2022-01-12 14:00:00,72.28,72.28,72.05,72.14,29391.0,70.0625,70.0625,69.8396,69.9268,29391.0
2022-01-12 14:10:00,72.14,72.25,72.06,72.23,18049.0,69.9268,70.0334,69.8493,70.0141,18049.0
2022-01-12 14:20:00,72.2,72.34,72.18,72.31,18616.0,69.985,70.1207,69.9656,70.0916,18616.0
2022-01-12 14:30:00,72.31,72.31,72.18,72.28,28207.0,70.0916,70.0916,69.9656,70.0625,28207.0
2022-01-12 14:40:00,72.27,72.27,72.06,72.12,37784.0,70.0528,70.0528,69.8493,69.9074,37784.0
2022-01-12 14:50:00,72.12,72.24,72.12,72.17,40341.0,69.9074,70.0238,69.9074,69.9559,40341.0
2022-01-12 15:00:00,72.17,72.18,71.94,71.98,16349.0,69.9559,69.9656,69.733,69.7717,16349.0
2022-01-12 15:10:00,71.99,72.15,71.98,72.05,25478.0,69.7814,69.9365,69.7717,69.8396,25478.0
2022-01-12 15:20:00,72.06,72.09,71.97,72.06,20430.0,69.8493,69.8784,69.762,69.8493,20430.0
2022-01-12 15:30:00,72.05,72.13,71.93,72.01,49770.0,69.8396,69.9171,69.7233,69.8008,49770.0
2022-01-12 15:40:00,72.03,72.18,71.98,72.01,79219.0,69.8202,69.9656,69.7717,69.8008,79219.0
2022-01-12 15:50:00,72.03,72.18,72.02,72.14,188261.0,69.8202,69.9656,69.8105,69.9268,188261.0
2022-01-13 09:30:00,72.42,73.28,72.25,72.9,127205.0,70.1982,71.0318,70.0334,70.6635,127205.0
2022-01-13 09:40:00,72.82,72.86,72.24,72.84,50903.0,70.586,70.6247,70.0238,70.6053,50903.0
2022-01-13 09:50:00,72.84,73.01,72.65,72.75,41878.0,70.6053,70.7701,70.4212,70.5181,41878.0
2022-01-13 10:00:00,72.72,72.79,71.87,71.95,53938.0,70.489,70.5569,69.6651,69.7427,53938.0
2022-01-13 10:10:00,71.92,72.02,71.21,71.25,80051.0,69.7136,69.8105,69.0254,69.0641,80051.0
2022-01-13 10:20:00,71.32,71.33,70.74,70.77,135485.0,69.132,69.1417,68.5698,68.5989,135485.0
2022-01-13 10:30:00,70.74,71.27,70.64,71.11,88518.0,68.5698,69.0835,68.4728,68.9284,88518.0
2022-01-13 10:40:00,71.18,71.38,70.93,70.95,71783.0,68.9963,69.1901,68.7539,68.7733,71783.0
2022-01-13 10:50:00,70.95,71.27,70.71,71.2,81095.0,68.7733,69.0835,68.5407,69.0157,81095.0
2022-01-13 11:00:00,71.2,71.34,71.02,71.09,61937.0,69.0157,69.1514,68.8412,68.909,61937.0
2022-01-13 11:10:00,71.08,71.14,70.96,71.09,64364.0,68.8993,68.9575,68.783,68.909,64364.0
2022-01-13 11:20:00,71.08,71.84,71.06,71.71,74698.0,68.8993,69.636,68.88,69.51,74698.0
2022-01-13 11:30:00,71.7,71.9,71.56,71.57,27873.0,69.5003,69.6942,69.3646,69.3743,27873.0
2022-01-13 11:40:00,71.6,71.69,71.44,71.52,35788.0,69.4034,69.4906,69.2483,69.3258,35788.0
2022-01-13 11:50:00,71.47,71.61,71.39,71.57,33402.0,69.2774,69.4131,69.1998,69.3743,33402.0
2022-01-13 12:00:00,71.55,71.55,71.38,71.44,107542.0,69.3549,69.3549,69.1901,69.2483,107542.0
2022-01-13 12:10:00,71.44,71.48,71.24,71.31,95542.0,69.2483,69.2871,69.0544,69.1223,95542.0
2022-01-13 12:20:00,71.31,71.31,70.83,71.13,60223.0,69.1223,69.1223,68.657,68.9478,60223.0
2022-01-13 12:30:00,71.13,71.62,71.07,71.61,123510.0,68.9478,69.4228,68.8896,69.4131,123510.0
2022-01-13 12:40:00,71.55,71.77,71.44,71.61,86377.0,69.3549,69.5682,69.2483,69.4131,86377.0
2022-01-13 12:50:00,71.64,71.69,71.41,71.58,78543.0,69.4422,69.4906,69.2192,69.384,78543.0
2022-01-13 13:00:00,71.51,71.59,71.35,71.36,103229.0,69.3161,69.3937,69.1611,69.1708,103229.0
2022-01-13 13:10:00,71.34,71.4,71.06,71.23,58580.0,69.1514,69.2095,68.88,69.0447,58580.0
2022-01-13 13:20:00,71.23,71.41,71.08,71.1,63374.0,69.0447,69.2192,68.8993,68.9187,63374.0
2022-01-13 13:30:00,71.11,71.19,70.8,70.92,37046.0,68.9284,69.006,68.6279,68.7443,37046.0
2022-01-13 13:40:00,70.94,71.07,70.66,71.06,47276.0,68.7636,68.8896,68.4922,68.88,47276.0
2022-01-13 13:50:00,71.04,71.14,70.9,71.0,44142.0,68.8606,68.9575,68.7249,68.8218,44142.0
2022-01-13 14:00:00,71.0,71.21,70.92,71.07,31350.0,68.8218,69.0254,68.7443,68.8896,31350.0
2022-01-13 14:10:00,71.07,71.08,70.59,70.76,31586.0,68.8896,68.8993,68.4244,68.5892,31586.0
2022-01-13 14:20:00,70.75,70.84,70.68,70.69,26692.0,68.5795,68.6667,68.5116,68.5213,26692.0
2022-01-13 14:30:00,70.66,70.8,70.52,70.52,32618.0,68.4922,68.6279,68.3565,68.3565,32618.0
2022-01-13 14:40:00,70.53,70.53,70.32,70.39,40792.0,68.3662,68.3662,68.1627,68.2305,40792.0
2022-01-13 14:50:00,70.37,70.57,70.36,70.5,37622.0,68.2111,68.405,68.2014,68.3371,37622.0
2022-01-13 15:00:00,70.51,70.51,70.28,70.41,37335.0,68.3468,68.3468,68.1239,68.2499,37335.0
2022-01-13 15:10:00,70.4,70.4,70.26,70.32,43356.0,68.2402,68.2402,68.1045,68.1627,43356.0
2022-01-13 15:20:00,70.32,70.37,70.16,70.29,52730.0,68.1627,68.2111,68.0076,68.1336,52730.0
2022-01-13 15:30:00,70.31,70.4,69.98,70.0,72119.0,68.153,68.2402,67.8331,67.8525,72119.0
2022-01-13 15:40:00,70.02,70.13,69.92,70.0,204983.0,67.8719,67.9785,67.7749,67.8525,204983.0
2022-01-13 15:50:00,69.99,70.13,69.78,69.87,298008.0,67.8428,67.9785,67.6392,67.7265,298008.0
2022-01-14 09:30:00,68.81,69.53,68.64,69.29,63792.0,66.699,67.3969,66.5342,67.1643,63792.0
2022-01-14 09:40:00,69.29,69.59,69.02,69.15,17504.0,67.1643,67.4551,66.9025,67.0286,17504.0
2022-01-14 09:50:00,69.14,69.5,69.02,69.46,43890.0,67.0189,67.3678,66.9025,67.329,43890.0
2022-01-14 10:00:00,69.49,69.54,68.99,69.47,37395.0,67.3581,67.4066,66.8735,67.3387,37395.0
2022-01-14 10:10:00,69.46,69.66,69.29,69.63,37996.0,67.329,67.5229,67.1643,67.4938,37996.0
2022-01-14 10:20:00,69.63,69.66,69.17,69.34,23902.0,67.4938,67.5229,67.0479,67.2127,23902.0
2022-01-14 10:30:00,69.42,69.42,69.09,69.23,46445.0,67.2903,67.2903,66.9704,67.1061,46445.0
2022-01-14 10:40:00,69.21,69.23,68.92,69.02,30912.0,67.0867,67.1061,66.8056,66.9025,30912.0
2022-01-14 10:50:00,69.05,69.11,68.75,68.97,34361.0,66.9316,66.9898,66.6408,66.8541,34361.0
2022-01-14 11:00:00,68.96,69.14,68.7,68.72,21383.0,66.8444,67.0189,66.5924,66.6117,21383.0
2022-01-14 11:10:00,68.7,68.76,68.24,68.37,81396.0,66.5924,66.6505,66.1465,66.2725,81396.0
2022-01-14 11:20:00,68.38,68.82,68.35,68.59,16908.0,66.2822,66.7087,66.2531,66.4857,16908.0
2022-01-14 11:30:00,68.56,69.02,68.54,68.93,22118.0,66.4567,66.9025,66.4373,66.8153,22118.0
2022-01-14 11:40:00,68.93,69.02,68.76,68.89,22037.0,66.8153,66.9025,66.6505,66.7765,22037.0
2022-01-14 11:50:00,68.92,69.01,68.81,68.91,10844.0,66.8056,66.8928,66.699,66.7959,10844.0
2022-01-14 12:00:00,68.88,69.0,68.76,68.88,26892.0,66.7668,66.8832,66.6505,66.7668,26892.0
2022-01-14 12:10:00,68.87,69.0,68.82,68.97,26138.0,66.7571,66.8832,66.7087,66.8541,26138.0
2022-01-14 12:20:00,68.97,68.97,68.8,68.95,16206.0,66.8541,66.8541,66.6893,66.8347,16206.0
2022-01-14 12:30:00,68.95,69.0,68.9,68.94,16294.0,66.8347,66.8832,66.7862,66.825,16294.0
2022-01-14 12:40:00,68.91,68.91,68.64,68.7,38061.0,66.7959,66.7959,66.5342,66.5924,38061.0
2022-01-14 12:50:00,68.7,68.72,68.48,68.54,31847.0,66.5924,66.6117,66.3791,66.4373,31847.0
2022-01-14 13:00:00,68.54,68.8,68.51,68.68,10836.0,66.4373,66.6893,66.4082,66.573,10836.0
2022-01-14 13:10:00,68.63,68.63,68.42,68.52,25764.0,66.5245,66.5245,66.3209,66.4179,25764.0
2022-01-14 13:20:00,68.49,68.49,67.83,67.95,101113.0,66.3888,66.3888,65.749,65.8654,101113.0
2022-01-14 13:30:00,67.95,68.11,67.8,68.04,35442.0,65.8654,66.0205,65.72,65.9526,35442.0
2022-01-14 13:40:00,68.04,68.36,68.03,68.33,102296.0,65.9526,66.2628,65.9429,66.2337,102296.0
2022-01-14 13:50:00,68.34,68.73,68.34,68.62,96446.0,66.2434,66.6214,66.2434,66.5148,96446.0
2022-01-14 14:00:00,68.59,68.65,68.45,68.51,18303.0,66.4857,66.5439,66.35,66.4082,18303.0
2022-01-14 14:10:00,68.51,68.59,68.37,68.58,28556.0,66.4082,66.4857,66.2725,66.476,28556.0
2022-01-14 14:20:00,68.59,68.64,68.46,68.5,21909.0,66.4857,66.5342,66.3597,66.3985,21909.0
2022-01-14 14:30:00,68.5,68.72,68.47,68.65,27060.0,66.3985,66.6117,66.3694,66.5439,27060.0
2022-01-14 14:40:00,68.62,68.71,68.57,68.71,43779.0,66.5148,66.6021,66.4663,66.6021,43779.0
2022-01-14 14:50:00,68.71,69.0,68.71,68.96,50344.0,66.6021,66.8832,66.6021,66.8444,50344.0
2022-01-14 15:00:00,68.97,69.12,68.96,69.06,44528.0,66.8541,66.9995,66.8444,66.9413,44528.0
2022-01-14 15:10:00,69.08,69.42,69.02,69.4,58489.0,66.9607,67.2903,66.9025,67.2709,58489.0
2022-01-14 15:20:00,69.39,69.45,69.3,69.3,73379.0,67.2612,67.3193,67.174,67.174,73379.0
2022-01-14 15:30:00,69.32,69.47,69.26,69.27,96327.0,67.1933,67.3387,67.1352,67.1449,96327.0
2022-01-14 15:40:00,69.27,69.36,69.1,69.23,87251.0,67.1449,67.2321,66.9801,67.1061,87251.0
2022-01-14 15:50:00,69.25,69.46,69.18,69.38,247260.0,67.1255,67.329,67.0576,67.2515,247260.0
2022-01-18 09:30:00,68.01,68.96,67.94,68.91,138117.0,65.9235,66.8444,65.8557,66.7959,138117.0
2022-01-18 09:40:00,68.91,69.15,68.61,68.79,60789.0,66.7959,67.0286,66.5051,66.6796,60789.0
2022-01-18 09:50:00,68.84,68.88,68.44,68.64,86762.0,66.7281,66.7668,66.3403,66.5342,86762.0
2022-01-18 10:00:00,68.68,68.69,68.34,68.69,71206.0,66.573,66.5827,66.2434,66.5827,71206.0
2022-01-18 10:10:00,68.66,68.91,68.6,68.62,83551.0,66.5536,66.7959,66.4954,66.5148,83551.0
2022-01-18 10:20:00,68.67,68.98,68.64,68.85,63726.0,66.5633,66.8638,66.5342,66.7378,63726.0
2022-01-18 10:30:00,68.85,68.85,68.5,68.6,61195.0,66.7378,66.7378,66.3985,66.4954,61195.0
2022-01-18 10:40:00,68.61,68.82,68.58,68.72,45314.0,66.5051,66.7087,66.476,66.6117,45314.0
2022-01-18 10:50:00,68.71,68.77,68.42,68.52,50571.0,66.6021,66.6602,66.3209,66.4179,50571.0
2022-01-18 11:00:00,68.54,68.8,68.37,68.44,50710.0,66.4373,66.6893,66.2725,66.3403,50710.0
2022-01-18 11:10:00,68.4,68.45,68.25,68.43,34418.0,66.3016,66.35,66.1562,66.3306,34418.0
2022-01-18 11:20:00,68.41,68.41,68.1,68.12,34493.0,66.3113,66.3113,66.0108,66.0302,34493.0
2022-01-18 11:30:00,68.11,68.28,67.91,68.25,49575.0,66.0205,66.1852,65.8266,66.1562,49575.0
2022-01-18 11:40:00,68.23,68.53,68.2,68.49,35572.0,66.1368,66.4276,66.1077,66.3888,35572.0
2022-01-18 11:50:00,68.48,68.65,68.23,68.47,28443.0,66.3791,66.5439,66.1368,66.3694,28443.0
2022-01-18 12:00:00,68.49,68.52,68.04,68.22,14169.0,66.3888,66.4179,65.9526,66.1271,14169.0
2022-01-18 12:10:00,68.22,68.29,67.97,68.06,39238.0,66.1271,66.1949,65.8848,65.972,39238.0
2022-01-18 12:20:00,68.06,68.08,67.69,67.89,46231.0,65.972,65.9914,65.6133,65.8072,46231.0
2022-01-18 12:30:00,67.88,67.88,67.57,67.78,27933.0,65.7975,65.7975,65.497,65.7006,27933.0
2022-01-18 12:40:00,67.81,67.91,67.67,67.7,19740.0,65.7297,65.8266,65.594,65.623,19740.0
2022-01-18 12:50:00,67.72,67.8,67.59,67.61,35909.0,65.6424,65.72,65.5164,65.5358,35909.0
2022-01-18 13:00:00,67.58,67.66,67.47,67.6,26224.0,65.5067,65.5843,65.4001,65.5261,26224.0
2022-01-18 13:10:00,67.58,67.65,67.51,67.62,50188.0,65.5067,65.5746,65.4389,65.5455,50188.0
2022-01-18 13:20:00,67.61,67.77,67.47,67.75,27219.0,65.5358,65.6909,65.4001,65.6715,27219.0
2022-01-18 13:30:00,67.76,68.1,67.75,68.09,24295.0,65.6812,66.0108,65.6715,66.0011,24295.0
2022-01-18 13:40:00,68.08,68.21,67.78,67.93,55870.0,65.9914,66.1174,65.7006,65.846,55870.0
2022-01-18 13:50:00,67.96,68.21,67.91,68.16,18385.0,65.8751,66.1174,65.8266,66.0689,18385.0
2022-01-18 14:00:00,68.19,68.3,68.16,68.22,21653.0,66.098,66.2046,66.0689,66.1271,21653.0
2022-01-18 14:10:00,68.23,68.38,68.07,68.36,29698.0,66.1368,66.2822,65.9817,66.2628,29698.0
2022-01-18 14:20:00,68.36,68.47,68.3,68.4,26028.0,66.2628,66.3694,66.2046,66.3016,26028.0
2022-01-18 14:30:00,68.4,68.7,68.39,68.65,38540.0,66.3016,66.5924,66.2919,66.5439,38540.0
2022-01-18 14:40:00,68.65,68.7,68.54,68.69,34287.0,66.5439,66.5924,66.4373,66.5827,34287.0
2022-01-18 14:50:00,68.66,68.74,68.61,68.64,30160.0,66.5536,66.6311,66.5051,66.5342,30160.0
2022-01-18 15:00:00,68.63,68.7,68.52,68.52,16596.0,66.5245,66.5924,66.4179,66.4179,16596.0
2022-01-18 15:10:00,68.52,68.57,68.21,68.21,21769.0,66.4179,66.4663,66.1174,66.1174,21769.0
2022-01-18 15:20:00,68.18,68.37,68.18,68.29,29257.0,66.0883,66.2725,66.0883,66.1949,29257.0
2022-01-18 15:30:00,68.29,68.29,68.01,68.05,32336.0,66.1949,66.1949,65.9235,65.9623,32336.0
2022-01-18 15:40:00,68.05,68.1,67.88,68.01,50013.0,65.9623,66.0108,65.7975,65.9235,50013.0
2022-01-18 15:50:00,67.98,68.12,67.88,67.97,135698.0,65.8944,66.0302,65.7975,65.8848,135698.0
2022-01-19 09:30:00,68.75,68.95,68.21,68.71,65571.0,66.6408,66.8347,66.1174,66.6021,65571.0
2022-01-19 09:40:00,68.66,68.66,68.16,68.16,33771.0,66.5536,66.5536,66.0689,66.0689,33771.0
2022-01-19 09:50:00,68.19,68.55,68.18,68.54,25072.0,66.098,66.447,66.0883,66.4373,25072.0
2022-01-19 10:00:00,68.56,68.64,68.11,68.2,58878.0,66.4567,66.5342,66.0205,66.1077,58878.0
2022-01-19 10:10:00,68.26,68.39,68.06,68.15,42045.0,66.1659,66.2919,65.972,66.0592,42045.0
2022-01-19 10:20:00,68.15,68.15,67.85,67.89,21317.0,66.0592,66.0592,65.7684,65.8072,21317.0
2022-01-19 10:30:00,67.89,68.0,67.55,67.62,20049.0,65.8072,65.9138,65.4776,65.5455,20049.0
2022-01-19 10:40:00,67.62,67.77,67.47,67.6,23257.0,65.5455,65.6909,65.4001,65.5261,23257.0
2022-01-19 10:50:00,67.55,67.86,67.55,67.77,18575.0,65.4776,65.7781,65.4776,65.6909,18575.0
2022-01-19 11:00:00,67.76,67.93,67.74,67.88,16596.0,65.6812,65.846,65.6618,65.7975,16596.0
2022-01-19 11:10:00,67.85,67.85,67.41,67.49,46982.0,65.7684,65.7684,65.3419,65.4195,46982.0
2022-01-19 11:20:00,67.49,67.57,67.32,67.52,31641.0,65.4195,65.497,65.2547,65.4486,31641.0
2022-01-19 11:30:00,67.53,67.58,67.3,67.46,41123.0,65.4583,65.5067,65.2353,65.3904,41123.0
2022-01-19 11:40:00,67.46,67.61,67.29,67.54,19162.0,65.3904,65.5358,65.2256,65.4679,19162.0
2022-01-19 11:50:00,67.54,67.73,67.46,67.6,23726.0,65.4679,65.6521,65.3904,65.5261,23726.0
2022-01-19 12:00:00,67.63,67.75,67.52,67.73,36701.0,65.5552,65.6715,65.4486,65.6521,36701.0
2022-01-19 12:10:00,67.73,68.02,67.71,67.95,19715.0,65.6521,65.9332,65.6327,65.8654,19715.0
2022-01-19 12:20:00,68.02,68.3,68.0,68.3,15396.0,65.9332,66.2046,65.9138,66.2046,15396.0
2022-01-19 12:30:00,68.3,68.3,67.93,67.93,16063.0,66.2046,66.2046,65.846,65.846,16063.0
2022-01-19 12:40:00,67.94,68.03,67.8,68.0,10311.0,65.8557,65.9429,65.72,65.9138,10311.0
2022-01-19 12:50:00,67.99,68.09,67.89,68.08,11166.0,65.9041,66.0011,65.8072,65.9914,11166.0
2022-01-19 13:00:00,68.08,68.08,67.83,67.91,13956.0,65.9914,65.9914,65.749,65.8266,13956.0
2022-01-19 13:10:00,67.94,68.05,67.89,67.97,10963.0,65.8557,65.9623,65.8072,65.8848,10963.0
2022-01-19 13:20:00,67.88,67.97,67.81,67.87,13224.0,65.7975,65.8848,65.7297,65.7878,13224.0
2022-01-19 13:30:00,67.83,67.98,67.71,67.71,13063.0,65.749,65.8944,65.6327,65.6327,13063.0
2022-01-19 13:40:00,67.71,67.77,67.63,67.63,10667.0,65.6327,65.6909,65.5552,65.5552,10667.0
2022-01-19 13:50:00,67.63,67.8,67.55,67.7,16254.0,65.5552,65.72,65.4776,65.623,16254.0
2022-01-19 14:00:00,67.67,67.76,67.44,67.51,12133.0,65.594,65.6812,65.371,65.4389,12133.0
2022-01-19 14:10:00,67.53,67.6,67.41,67.49,9438.0,65.4583,65.5261,65.3419,65.4195,9438.0
2022-01-19 14:20:00,67.49,67.51,67.4,67.42,10647.0,65.4195,65.4389,65.3322,65.3516,10647.0
2022-01-19 14:30:00,67.41,67.53,67.4,67.43,12302.0,65.3419,65.4583,65.3322,65.3613,12302.0
2022-01-19 14:40:00,67.43,67.62,67.41,67.5,14391.0,65.3613,65.5455,65.3419,65.4292,14391.0
2022-01-19 14:50:00,67.48,67.64,67.45,67.53,30793.0,65.4098,65.5649,65.3807,65.4583,30793.0
2022-01-19 15:00:00,67.53,67.6,67.44,67.48,19801.0,65.4583,65.5261,65.371,65.4098,19801.0
2022-01-19 15:10:00,67.48,67.56,67.38,67.45,17090.0,65.4098,65.4873,65.3129,65.3807,17090.0
2022-01-19 15:20:00,67.45,67.47,67.24,67.27,19861.0,65.3807,65.4001,65.1771,65.2062,19861.0
2022-01-19 15:30:00,67.25,67.39,67.22,67.24,22480.0,65.1868,65.3225,65.1578,65.1771,22480.0
2022-01-19 15:40:00,67.23,67.34,67.2,67.25,25645.0,65.1675,65.2741,65.1384,65.1868,25645.0
2022-01-19 15:50:00,67.28,67.28,66.87,66.89,110458.0,65.2159,65.2159,64.8185,64.8379,110458.0
2022-01-20 09:30:00,67.77,68.37,67.54,67.96,48303.0,65.6909,66.2725,65.4679,65.8751,48303.0
2022-01-20 09:40:00,67.96,68.35,67.81,68.22,71007.0,65.8751,66.2531,65.7297,66.1271,71007.0
2022-01-20 09:50:00,68.2,68.74,68.01,68.68,46414.0,66.1077,66.6311,65.9235,66.573,46414.0
2022-01-20 10:00:00,68.7,68.82,68.31,68.34,27086.0,66.5924,66.7087,66.2143,66.2434,27086.0
2022-01-20 10:10:00,68.34,68.56,68.15,68.26,33215.0,66.2434,66.4567,66.0592,66.1659,33215.0
2022-01-20 10:20:00,68.27,68.75,68.25,68.7,28236.0,66.1755,66.6408,66.1562,66.5924,28236.0
2022-01-20 10:30:00,68.73,68.99,68.73,68.88,26130.0,66.6214,66.8735,66.6214,66.7668,26130.0
2022-01-20 10:40:00,68.88,68.95,68.75,68.86,21089.0,66.7668,66.8347,66.6408,66.7474,21089.0
2022-01-20 10:50:00,68.87,68.96,68.72,68.82,17122.0,66.7571,66.8444,66.6117,66.7087,17122.0
2022-01-20 11:00:00,68.82,68.99,68.8,68.87,15290.0,66.7087,66.8735,66.6893,66.7571,15290.0
2022-01-20 11:10:00,68.87,68.93,68.73,68.91,21655.0,66.7571,66.8153,66.6214,66.7959,21655.0
2022-01-20 11:20:00,68.89,68.93,68.7,68.9,18040.0,66.7765,66.8153,66.5924,66.7862,18040.0
2022-01-20 11:30:00,68.92,69.0,68.87,68.98,15270.0,66.8056,66.8832,66.7571,66.8638,15270.0
2022-01-20 11:40:00,68.97,69.05,68.78,69.05,26424.0,66.8541,66.9316,66.6699,66.9316,26424.0
2022-01-20 11:50:00,69.05,69.15,68.98,69.08,23385.0,66.9316,67.0286,66.8638,66.9607,23385.0
2022-01-20 12:00:00,69.09,69.19,69.08,69.13,17673.0,66.9704,67.0673,66.9607,67.0092,17673.0
2022-01-20 12:10:00,69.12,69.46,69.12,69.29,43032.0,66.9995,67.329,66.9995,67.1643,43032.0
2022-01-20 12:20:00,69.28,69.29,69.04,69.15,11941.0,67.1546,67.1643,66.9219,67.0286,11941.0
2022-01-20 12:30:00,69.2,69.36,69.18,69.23,18965.0,67.077,67.2321,67.0576,67.1061,18965.0
2022-01-20 12:40:00,69.24,69.27,69.14,69.15,13142.0,67.1158,67.1449,67.0189,67.0286,13142.0
2022-01-20 12:50:00,69.15,69.16,68.98,69.08,10026.0,67.0286,67.0382,66.8638,66.9607,10026.0
2022-01-20 13:00:00,69.08,69.09,68.87,68.9,18506.0,66.9607,66.9704,66.7571,66.7862,18506.0
2022-01-20 13:10:00,68.91,69.02,68.84,68.98,10176.0,66.7959,66.9025,66.7281,66.8638,10176.0
2022-01-20 13:20:00,69.01,69.05,68.92,68.94,22314.0,66.8928,66.9316,66.8056,66.825,22314.0
2022-01-20 13:30:00,68.94,69.04,68.87,69.03,12882.0,66.825,66.9219,66.7571,66.9122,12882.0
2022-01-20 13:40:00,69.03,69.13,68.98,69.04,9522.0,66.9122,67.0092,66.8638,66.9219,9522.0
2022-01-20 13:50:00,69.04,69.13,68.96,68.98,13033.0,66.9219,67.0092,66.8444,66.8638,13033.0
2022-01-20 14:00:00,69.0,69.16,68.98,69.13,14644.0,66.8832,67.0382,66.8638,67.0092,14644.0
2022-01-20 14:10:00,69.13,69.13,68.7,68.79,13460.0,67.0092,67.0092,66.5924,66.6796,13460.0
2022-01-20 14:20:00,68.78,68.91,68.72,68.75,10944.0,66.6699,66.7959,66.6117,66.6408,10944.0
2022-01-20 14:30:00,68.69,68.72,68.48,68.58,35986.0,66.5827,66.6117,66.3791,66.476,35986.0
2022-01-20 14:40:00,68.53,68.53,68.35,68.47,15128.0,66.4276,66.4276,66.2531,66.3694,15128.0
2022-01-20 14:50:00,68.46,68.55,68.4,68.5,21817.0,66.3597,66.447,66.3016,66.3985,21817.0
2022-01-20 15:00:00,68.54,68.6,68.22,68.25,26482.0,66.4373,66.4954,66.1271,66.1562,26482.0
2022-01-20 15:10:00,68.28,68.34,68.16,68.2,20395.0,66.1852,66.2434,66.0689,66.1077,20395.0
2022-01-20 15:20:00,68.19,68.19,67.86,67.87,42050.0,66.098,66.098,65.7781,65.7878,42050.0
2022-01-20 15:30:00,67.86,67.96,67.57,67.58,33413.0,65.7781,65.8751,65.497,65.5067,33413.0
2022-01-20 15:40:00,67.55,67.66,67.34,67.34,110868.0,65.4776,65.5843,65.2741,65.2741,110868.0
2022-01-20 15:50:00,67.34,67.47,66.93,67.06,127572.0,65.2741,65.4001,64.8767,65.0027,127572.0
2022-01-21 09:30:00,66.31,66.92,65.76,66.5,84622.0,64.2757,64.867,63.7426,64.4599,84622.0
2022-01-21 09:40:00,66.47,66.63,66.15,66.42,25003.0,64.4308,64.5859,64.1206,64.3823,25003.0
2022-01-21 09:50:00,66.38,66.58,65.94,66.12,38109.0,64.3435,64.5374,63.917,64.0915,38109.0
2022-01-21 10:00:00,66.16,66.31,65.8,65.92,33476.0,64.1303,64.2757,63.7813,63.8976,33476.0
2022-01-21 10:10:00,65.91,65.91,65.61,65.7,31305.0,63.888,63.888,63.5972,63.6844,31305.0
2022-01-21 10:20:00,65.71,66.21,65.47,66.03,48726.0,63.6941,64.1787,63.4615,64.0043,48726.0
2022-01-21 10:30:00,66.03,66.67,66.01,66.43,46353.0,64.0043,64.6246,63.9849,64.392,46353.0
2022-01-21 10:40:00,66.45,66.86,66.24,66.86,33193.0,64.4114,64.8088,64.2078,64.8088,33193.0
2022-01-21 10:50:00,66.88,67.29,66.85,67.25,34246.0,64.8282,65.2256,64.7991,65.1868,34246.0
2022-01-21 11:00:00,67.23,67.45,67.02,67.4,25554.0,65.1675,65.3807,64.9639,65.3322,25554.0
2022-01-21 11:10:00,67.41,67.47,67.25,67.39,17222.0,65.3419,65.4001,65.1868,65.3225,17222.0
2022-01-21 11:20:00,67.34,67.63,67.31,67.49,21260.0,65.2741,65.5552,65.245,65.4195,21260.0
2022-01-21 11:30:00,67.49,67.49,67.01,67.08,30553.0,65.4195,65.4195,64.9542,65.0221,30553.0
2022-01-21 11:40:00,67.08,67.11,66.63,66.82,40171.0,65.0221,65.0511,64.5859,64.77,40171.0
2022-01-21 11:50:00,66.79,66.9,66.55,66.84,25175.0,64.741,64.8476,64.5083,64.7894,25175.0
2022-01-21 12:00:00,66.78,67.0,66.69,66.75,15718.0,64.7313,64.9445,64.644,64.7022,15718.0
2022-01-21 12:10:00,66.77,66.84,66.52,66.52,12666.0,64.7216,64.7894,64.4792,64.4792,12666.0
2022-01-21 12:20:00,66.51,66.9,66.37,66.79,17560.0,64.4695,64.8476,64.3338,64.741,17560.0
2022-01-21 12:30:00,66.73,66.89,66.64,66.77,11963.0,64.6828,64.8379,64.5956,64.7216,11963.0
2022-01-21 12:40:00,66.77,66.83,66.43,66.52,19450.0,64.7216,64.7797,64.392,64.4792,19450.0
2022-01-21 12:50:00,66.48,66.61,66.38,66.54,23580.0,64.4405,64.5665,64.3435,64.4986,23580.0
2022-01-21 13:00:00,66.56,66.68,66.46,66.56,14280.0,64.518,64.6343,64.4211,64.518,14280.0
2022-01-21 13:10:00,66.57,66.88,66.47,66.53,22417.0,64.5277,64.8282,64.4308,64.4889,22417.0
2022-01-21 13:20:00,66.55,66.55,66.2,66.43,20057.0,64.5083,64.5083,64.1691,64.392,20057.0
2022-01-21 13:30:00,66.37,66.73,66.36,66.65,15659.0,64.3338,64.6828,64.3241,64.6052,15659.0
2022-01-21 13:40:00,66.6,66.78,66.56,66.7,11186.0,64.5568,64.7313,64.518,64.6537,11186.0
2022-01-21 13:50:00,66.72,66.81,66.47,66.55,17965.0,64.6731,64.7603,64.4308,64.5083,17965.0
2022-01-21 14:00:00,66.6,66.8,66.56,66.68,13097.0,64.5568,64.7506,64.518,64.6343,13097.0
2022-01-21 14:10:00,66.66,66.76,66.58,66.66,17253.0,64.6149,64.7119,64.5374,64.6149,17253.0
2022-01-21 14:20:00,66.65,66.77,66.42,66.44,22646.0,64.6052,64.7216,64.3823,64.4017,22646.0
2022-01-21 14:30:00,66.44,66.57,66.3,66.54,15168.0,64.4017,64.5277,64.266,64.4986,15168.0
2022-01-21 14:40:00,66.55,66.61,66.46,66.59,17817.0,64.5083,64.5665,64.4211,64.5471,17817.0
2022-01-21 14:50:00,66.58,66.58,66.07,66.09,22464.0,64.5374,64.5374,64.043,64.0624,22464.0
2022-01-21 15:00:00,66.09,66.21,65.84,65.96,21426.0,64.0624,64.1787,63.8201,63.9364,21426.0
2022-01-21 15:10:00,65.93,66.22,65.8,66.13,31677.0,63.9073,64.1884,63.7813,64.1012,31677.0
2022-01-21 15:20:00,66.12,66.13,65.72,65.76,38182.0,64.0915,64.1012,63.7038,63.7426,38182.0
2022-01-21 15:30:00,65.76,66.14,65.73,66.03,53051.0,63.7426,64.1109,63.7135,64.0043,53051.0
2022-01-21 15:40:00,66.01,66.22,65.86,66.08,85034.0,63.9849,64.1884,63.8395,64.0527,85034.0
2022-01-21 15:50:00,66.06,66.17,65.64,65.81,153707.0,64.0333,64.14,63.6262,63.791,153707.0
2022-01-24 09:30:00,64.05,64.05,62.59,63.11,214066.0,62.085,62.085,60.6698,61.1739,214066.0
2022-01-24 09:40:00,63.19,63.66,62.24,62.33,175614.0,61.2514,61.707,60.3305,60.4178,175614.0
2022-01-24 09:50:00,62.33,62.61,61.89,62.11,163510.0,60.4178,60.6892,59.9913,60.2045,163510.0
2022-01-24 10:00:00,62.15,62.57,61.55,61.65,132006.0,60.2433,60.6504,59.6617,59.7586,132006.0
2022-01-24 10:10:00,61.66,62.23,61.35,61.7,98889.0,59.7683,60.3209,59.4678,59.8071,98889.0
2022-01-24 10:20:00,61.66,62.67,61.66,62.47,96775.0,59.7683,60.7474,59.7683,60.5535,96775.0
2022-01-24 10:30:00,62.39,63.13,62.39,62.89,90771.0,60.4759,61.1932,60.4759,60.9606,90771.0
2022-01-24 10:40:00,62.83,62.95,61.91,62.03,77544.0,60.9024,61.0188,60.0107,60.127,77544.0
2022-01-24 10:50:00,62.09,62.75,61.93,62.34,76908.0,60.1851,60.8249,60.0301,60.4275,76908.0
2022-01-24 11:00:00,62.31,62.44,62.19,62.34,62972.0,60.3984,60.5244,60.2821,60.4275,62972.0
2022-01-24 11:10:00,62.34,62.43,62.05,62.3,72889.0,60.4275,60.5147,60.1464,60.3887,72889.0
2022-01-24 11:20:00,62.28,62.54,62.02,62.32,88290.0,60.3693,60.6213,60.1173,60.4081,88290.0
2022-01-24 11:30:00,62.38,62.68,62.16,62.22,83160.0,60.4662,60.757,60.253,60.3112,83160.0
2022-01-24 11:40:00,62.25,62.34,61.71,61.79,52343.0,60.3402,60.4275,59.8168,59.8943,52343.0
2022-01-24 11:50:00,61.73,62.41,61.72,62.39,61935.0,59.8362,60.4953,59.8265,60.4759,61935.0
2022-01-24 12:00:00,62.4,62.4,62.03,62.12,46398.0,60.4856,60.4856,60.127,60.2142,46398.0
2022-01-24 12:10:00,62.12,62.16,61.32,61.41,69115.0,60.2142,60.253,59.4388,59.526,69115.0
2022-01-24 12:20:00,61.37,61.71,61.21,61.47,81378.0,59.4872,59.8168,59.3321,59.5842,81378.0
2022-01-24 12:30:00,61.46,61.59,61.13,61.49,93618.0,59.5745,59.7005,59.2546,59.6036,93618.0
2022-01-24 12:40:00,61.45,62.12,61.36,62.08,54409.0,59.5648,60.2142,59.4775,60.1755,54409.0
2022-01-24 12:50:00,62.08,62.56,61.96,62.5,54801.0,60.1755,60.6407,60.0591,60.5826,54801.0
2022-01-24 13:00:00,62.49,63.0,62.28,62.79,83889.0,60.5729,61.0672,60.3693,60.8637,83889.0
2022-01-24 13:10:00,62.79,63.11,62.66,63.05,60894.0,60.8637,61.1739,60.7377,61.1157,60894.0
2022-01-24 13:20:00,63.0,63.12,62.74,62.9,58227.0,61.0672,61.1835,60.8152,60.9703,58227.0
2022-01-24 13:30:00,62.84,63.46,62.79,63.46,43645.0,60.9121,61.5131,60.8637,61.5131,43645.0
2022-01-24 13:40:00,63.41,63.85,63.2,63.85,28915.0,61.4646,61.8912,61.2611,61.8912,28915.0
2022-01-24 13:50:00,63.85,64.11,63.75,64.11,70870.0,61.8912,62.1432,61.7942,62.1432,70870.0
2022-01-24 14:00:00,64.12,64.4,64.05,64.31,41701.0,62.1529,62.4243,62.085,62.337,41701.0
2022-01-24 14:10:00,64.36,64.43,63.86,63.87,36530.0,62.3855,62.4534,61.9008,61.9105,36530.0
2022-01-24 14:20:00,63.89,64.08,63.63,63.81,34375.0,61.9299,62.1141,61.6779,61.8524,34375.0
2022-01-24 14:30:00,63.78,64.13,63.4,63.56,50030.0,61.8233,62.1626,61.455,61.61,50030.0
2022-01-24 14:40:00,63.64,63.69,63.24,63.64,56565.0,61.6876,61.7361,61.2999,61.6876,56565.0
2022-01-24 14:50:00,63.68,64.06,63.6,64.04,59283.0,61.7264,62.0947,61.6488,62.0753,59283.0
2022-01-24 15:00:00,64.01,64.2,63.78,63.97,37741.0,62.0462,62.2304,61.8233,62.0075,37741.0
2022-01-24 15:10:00,63.95,64.54,63.95,64.15,60807.0,61.9881,62.56,61.9881,62.1819,60807.0
2022-01-24 15:20:00,64.16,64.69,64.16,64.46,60600.0,62.1916,62.7054,62.1916,62.4824,60600.0
2022-01-24 15:30:00,64.44,65.16,64.26,65.09,81411.0,62.463,63.161,62.2886,63.0931,81411.0
2022-01-24 15:40:00,65.08,65.39,64.68,65.36,140245.0,63.0834,63.3839,62.6957,63.3548,140245.0
2022-01-24 15:50:00,65.37,65.69,65.26,65.41,285865.0,63.3645,63.6747,63.2579,63.4033,285865.0
2022-01-25 09:30:00,63.75,64.96,63.67,64.67,125134.0,61.7942,62.9671,61.7167,62.686,125134.0
2022-01-25 09:40:00,64.69,64.89,63.75,63.75,51031.0,62.7054,62.8992,61.7942,61.7942,51031.0
2022-01-25 09:50:00,63.78,63.94,63.3,63.42,40494.0,61.8233,61.9784,61.358,61.4743,40494.0
2022-01-25 10:00:00,63.38,63.52,63.11,63.24,31278.0,61.4356,61.5713,61.1739,61.2999,31278.0
2022-01-25 10:10:00,63.23,63.87,62.92,63.66,53370.0,61.2902,61.9105,60.9897,61.707,53370.0
2022-01-25 10:20:00,63.67,64.32,63.5,64.3,23604.0,61.7167,62.3467,61.5519,62.3273,23604.0
2022-01-25 10:30:00,64.28,64.42,63.96,64.15,31075.0,62.308,62.4437,61.9978,62.1819,31075.0
2022-01-25 10:40:00,64.17,64.53,64.02,64.48,40345.0,62.2013,62.5503,62.0559,62.5018,40345.0
2022-01-25 10:50:00,64.48,64.53,63.94,64.03,50924.0,62.5018,62.5503,61.9784,62.0656,50924.0
2022-01-25 11:00:00,64.03,64.53,63.92,64.15,19665.0,62.0656,62.5503,61.959,62.1819,19665.0
2022-01-25 11:10:00,64.2,64.47,63.96,64.47,20945.0,62.2304,62.4921,61.9978,62.4921,20945.0
2022-01-25 11:20:00,64.4,64.67,64.32,64.33,24520.0,62.4243,62.686,62.3467,62.3564,24520.0
2022-01-25 11:30:00,64.35,64.35,63.8,63.92,25256.0,62.3758,62.3758,61.8427,61.959,25256.0
2022-01-25 11:40:00,63.92,64.3,63.82,64.21,16169.0,61.959,62.3273,61.8621,62.2401,16169.0
2022-01-25 11:50:00,64.21,64.59,64.06,64.08,13207.0,62.2401,62.6084,62.0947,62.1141,13207.0
2022-01-25 12:00:00,64.08,64.38,63.97,64.2,16141.0,62.1141,62.4049,62.0075,62.2304,16141.0
2022-01-25 12:10:00,64.2,64.31,64.03,64.22,15828.0,62.2304,62.337,62.0656,62.2498,15828.0
2022-01-25 12:20:00,64.21,64.5,64.21,64.32,20398.0,62.2401,62.5212,62.2401,62.3467,20398.0
2022-01-25 12:30:00,64.32,64.47,64.08,64.35,18721.0,62.3467,62.4921,62.1141,62.3758,18721.0
2022-01-25 12:40:00,64.35,64.4,64.07,64.07,24632.0,62.3758,62.4243,62.1044,62.1044,24632.0
2022-01-25 12:50:00,64.12,64.42,64.12,64.42,21285.0,62.1529,62.4437,62.1529,62.4437,21285.0
2022-01-25 13:00:00,64.35,64.49,64.15,64.47,25046.0,62.3758,62.5115,62.1819,62.4921,25046.0
2022-01-25 13:10:00,64.47,64.8,64.45,64.69,27669.0,62.4921,62.812,62.4727,62.7054,27669.0
2022-01-25 13:20:00,64.68,65.05,64.5,65.0,43688.0,62.6957,63.0543,62.5212,63.0059,43688.0
2022-01-25 13:30:00,64.96,65.22,64.92,65.2,24463.0,62.9671,63.2191,62.9283,63.1997,24463.0
2022-01-25 13:40:00,65.18,65.25,64.99,65.17,22150.0,63.1803,63.2482,62.9962,63.1707,22150.0
2022-01-25 13:50:00,65.2,65.3,65.1,65.29,18689.0,63.1997,63.2967,63.1028,63.287,18689.0
2022-01-25 14:00:00,65.31,65.31,65.08,65.11,24923.0,63.3064,63.3064,63.0834,63.1125,24923.0
2022-01-25 14:10:00,65.11,65.48,65.07,65.43,31516.0,63.1125,63.4711,63.0737,63.4227,31516.0
2022-01-25 14:20:00,65.4,65.6,65.35,65.52,26040.0,63.3936,63.5875,63.3451,63.5099,26040.0
2022-01-25 14:30:00,65.55,65.58,65.3,65.36,31003.0,63.539,63.5681,63.2967,63.3548,31003.0
2022-01-25 14:40:00,65.41,65.76,65.37,65.66,30706.0,63.4033,63.7426,63.3645,63.6456,30706.0
2022-01-25 14:50:00,65.65,65.83,65.61,65.77,28430.0,63.6359,63.8104,63.5972,63.7522,28430.0
2022-01-25 15:00:00,65.78,65.78,65.3,65.39,37707.0,63.7619,63.7619,63.2967,63.3839,37707.0
2022-01-25 15:10:00,65.36,65.44,65.21,65.35,40869.0,63.3548,63.4324,63.2094,63.3451,40869.0
2022-01-25 15:20:00,65.34,65.4,64.91,64.97,45381.0,63.3354,63.3936,62.9186,62.9768,45381.0
2022-01-25 15:30:00,65.0,65.06,64.85,64.97,158870.0,63.0059,63.064,62.8605,62.9768,158870.0
2022-01-25 15:40:00,65.03,65.16,64.8,64.86,151762.0,63.0349,63.161,62.812,62.8702,151762.0
2022-01-25 15:50:00,64.84,64.89,64.57,64.73,418225.0,62.8508,62.8992,62.5891,62.7442,418225.0
2022-01-26 09:30:00,66.3,66.56,65.91,65.92,89072.0,64.266,64.518,63.888,63.8976,89072.0
2022-01-26 09:40:00,65.92,66.34,65.82,66.07,57548.0,63.8976,64.3048,63.8007,64.043,57548.0
2022-01-26 09:50:00,66.07,66.65,66.0,66.43,73232.0,64.043,64.6052,63.9752,64.392,73232.0
2022-01-26 10:00:00,66.43,66.77,66.35,66.68,74749.0,64.392,64.7216,64.3145,64.6343,74749.0
2022-01-26 10:10:00,66.68,66.68,66.19,66.38,52458.0,64.6343,64.6343,64.1594,64.3435,52458.0
2022-01-26 10:20:00,66.37,66.44,65.88,66.07,71451.0,64.3338,64.4017,63.8589,64.043,71451.0
2022-01-26 10:30:00,66.05,66.42,65.94,66.19,66951.0,64.0237,64.3823,63.917,64.1594,66951.0
2022-01-26 10:40:00,66.23,66.31,65.85,65.94,65830.0,64.1981,64.2757,63.8298,63.917,65830.0
2022-01-26 10:50:00,65.94,66.17,65.73,66.09,39802.0,63.917,64.14,63.7135,64.0624,39802.0
2022-01-26 11:00:00,66.13,66.37,66.03,66.35,51399.0,64.1012,64.3338,64.0043,64.3145,51399.0
2022-01-26 11:10:00,66.35,66.43,66.09,66.19,44273.0,64.3145,64.392,64.0624,64.1594,44273.0
2022-01-26 11:20:00,66.2,66.33,66.12,66.22,43461.0,64.1691,64.2951,64.0915,64.1884,43461.0
2022-01-26 11:30:00,66.21,66.25,66.04,66.12,39197.0,64.1787,64.2175,64.014,64.0915,39197.0
2022-01-26 11:40:00,66.16,66.48,66.16,66.32,68899.0,64.1303,64.4405,64.1303,64.2854,68899.0
2022-01-26 11:50:00,66.34,66.41,66.19,66.34,23974.0,64.3048,64.3726,64.1594,64.3048,23974.0
2022-01-26 12:00:00,66.33,66.43,66.24,66.34,91906.0,64.2951,64.392,64.2078,64.3048,91906.0
2022-01-26 12:10:00,66.36,66.52,66.24,66.29,128866.0,64.3241,64.4792,64.2078,64.2563,128866.0
2022-01-26 12:20:00,66.31,66.41,66.16,66.22,23684.0,64.2757,64.3726,64.1303,64.1884,23684.0
2022-01-26 12:30:00,66.2,66.43,66.06,66.27,30829.0,64.1691,64.392,64.0333,64.2369,30829.0
2022-01-26 12:40:00,66.35,66.43,66.26,66.42,25738.0,64.3145,64.392,64.2272,64.3823,25738.0
2022-01-26 12:50:00,66.41,66.44,66.26,66.26,30876.0,64.3726,64.4017,64.2272,64.2272,30876.0
2022-01-26 13:00:00,66.26,66.26,65.89,66.1,61286.0,64.2272,64.2272,63.8686,64.0721,61286.0
2022-01-26 13:10:00,66.09,66.34,65.95,66.27,118977.0,64.0624,64.3048,63.9267,64.2369,118977.0
2022-01-26 13:20:00,66.28,66.39,66.12,66.39,48001.0,64.2466,64.3532,64.0915,64.3532,48001.0
2022-01-26 13:30:00,66.4,66.49,66.33,66.41,37011.0,64.3629,64.4502,64.2951,64.3726,37011.0
2022-01-26 13:40:00,66.37,66.44,66.32,66.4,31343.0,64.3338,64.4017,64.2854,64.3629,31343.0
2022-01-26 13:50:00,66.39,66.64,66.37,66.57,38623.0,64.3532,64.5956,64.3338,64.5277,38623.0
2022-01-26 14:00:00,66.58,67.16,66.47,66.79,52789.0,64.5374,65.0996,64.4308,64.741,52789.0
2022-01-26 14:10:00,66.83,66.93,66.09,66.42,52151.0,64.7797,64.8767,64.0624,64.3823,52151.0
2022-01-26 14:20:00,66.42,67.1,66.3,66.98,42899.0,64.3823,65.0414,64.266,64.9251,42899.0
2022-01-26 14:30:00,66.95,67.02,66.25,66.88,44716.0,64.896,64.9639,64.2175,64.8282,44716.0
2022-01-26 14:40:00,66.9,67.01,65.8,65.94,116345.0,64.8476,64.9542,63.7813,63.917,116345.0
2022-01-26 14:50:00,65.97,66.18,65.59,65.85,66706.0,63.9461,64.1497,63.5778,63.8298,66706.0
2022-01-26 15:00:00,65.79,65.8,64.66,64.66,131026.0,63.7716,63.7813,62.6763,62.6763,131026.0
2022-01-26 15:10:00,64.71,65.12,64.64,64.91,182547.0,62.7248,63.1222,62.6569,62.9186,182547.0
2022-01-26 15:20:00,64.97,65.4,64.56,65.34,176816.0,62.9768,63.3936,62.5794,63.3354,176816.0
2022-01-26 15:30:00,65.35,65.39,64.96,65.1,84050.0,63.3451,63.3839,62.9671,63.1028,84050.0
2022-01-26 15:40:00,65.1,65.4,64.94,65.04,144008.0,63.1028,63.3936,62.9477,63.0446,144008.0
2022-01-26 15:50:00,65.06,65.06,64.27,64.52,730098.0,63.064,63.064,62.2983,62.5406,730098.0
2022-01-27 09:30:00,66.31,67.37,66.03,66.81,177850.0,64.2757,65.3032,64.0043,64.7603,177850.0
2022-01-27 09:40:00,66.81,67.67,66.81,67.57,93033.0,64.7603,65.594,64.7603,65.497,93033.0
2022-01-27 09:50:00,67.62,67.72,67.17,67.29,60716.0,65.5455,65.6424,65.1093,65.2256,60716.0
2022-01-27 10:00:00,67.25,67.62,66.82,67.39,76625.0,65.1868,65.5455,64.77,65.3225,76625.0
2022-01-27 10:10:00,67.32,67.48,67.08,67.11,36474.0,65.2547,65.4098,65.0221,65.0511,36474.0
2022-01-27 10:20:00,67.13,67.4,66.57,66.64,47128.0,65.0705,65.3322,64.5277,64.5956,47128.0
2022-01-27 10:30:00,66.68,66.94,66.57,66.62,39703.0,64.6343,64.8864,64.5277,64.5762,39703.0
2022-01-27 10:40:00,66.59,67.06,66.59,66.77,37984.0,64.5471,65.0027,64.5471,64.7216,37984.0
2022-01-27 10:50:00,66.78,67.23,66.59,67.1,55878.0,64.7313,65.1675,64.5471,65.0414,55878.0
2022-01-27 11:00:00,67.15,67.28,66.84,66.9,74540.0,65.0899,65.2159,64.7894,64.8476,74540.0
2022-01-27 11:10:00,66.95,67.3,66.63,66.85,37684.0,64.896,65.2353,64.5859,64.7991,37684.0
2022-01-27 11:20:00,66.82,67.07,66.7,66.96,32687.0,64.77,65.0124,64.6537,64.9057,32687.0
2022-01-27 11:30:00,66.9,67.35,66.86,67.19,64053.0,64.8476,65.2838,64.8088,65.1287,64053.0
2022-01-27 11:40:00,67.16,67.36,66.96,67.04,34810.0,65.0996,65.2935,64.9057,64.9833,34810.0
2022-01-27 11:50:00,67.05,67.28,66.96,67.24,43718.0,64.993,65.2159,64.9057,65.1771,43718.0
2022-01-27 12:00:00,67.22,67.22,66.86,66.93,33924.0,65.1578,65.1578,64.8088,64.8767,33924.0
2022-01-27 12:10:00,66.95,67.11,66.72,66.81,47241.0,64.896,65.0511,64.6731,64.7603,47241.0
2022-01-27 12:20:00,66.77,66.93,66.64,66.77,36528.0,64.7216,64.8767,64.5956,64.7216,36528.0
2022-01-27 12:30:00,66.74,66.81,66.57,66.57,45007.0,64.6925,64.7603,64.5277,64.5277,45007.0
2022-01-27 12:40:00,66.6,66.67,66.24,66.33,89478.0,64.5568,64.6246,64.2078,64.2951,89478.0
2022-01-27 12:50:00,66.3,66.75,66.3,66.59,54900.0,64.266,64.7022,64.266,64.5471,54900.0
2022-01-27 13:00:00,66.56,66.66,66.3,66.51,76209.0,64.518,64.6149,64.266,64.4695,76209.0
2022-01-27 13:10:00,66.48,66.61,66.34,66.39,49762.0,64.4405,64.5665,64.3048,64.3532,49762.0
2022-01-27 13:20:00,66.43,66.43,66.16,66.17,65155.0,64.392,64.392,64.1303,64.14,65155.0
2022-01-27 13:30:00,66.21,66.48,66.12,66.13,51717.0,64.1787,64.4405,64.0915,64.1012,51717.0
2022-01-27 13:40:00,66.15,66.3,66.08,66.25,37607.0,64.1206,64.266,64.0527,64.2175,37607.0
2022-01-27 13:50:00,66.25,66.56,66.09,66.43,46916.0,64.2175,64.518,64.0624,64.392,46916.0
2022-01-27 14:00:00,66.43,66.9,66.43,66.82,34823.0,64.392,64.8476,64.392,64.77,34823.0
2022-01-27 14:10:00,66.79,66.87,66.61,66.64,69573.0,64.741,64.8185,64.5665,64.5956,69573.0
2022-01-27 14:20:00,66.62,66.66,66.24,66.33,35160.0,64.5762,64.6149,64.2078,64.2951,35160.0
2022-01-27 14:30:00,66.33,66.48,66.07,66.48,33894.0,64.2951,64.4405,64.043,64.4405,33894.0
2022-01-27 14:40:00,66.47,66.92,66.45,66.81,49012.0,64.4308,64.867,64.4114,64.7603,49012.0
2022-01-27 14:50:00,66.86,66.86,66.47,66.65,63197.0,64.8088,64.8088,64.4308,64.6052,63197.0
2022-01-27 15:00:00,66.64,66.85,66.5,66.5,54828.0,64.5956,64.7991,64.4599,64.4599,54828.0
2022-01-27 15:10:00,66.52,66.54,66.16,66.38,33540.0,64.4792,64.4986,64.1303,64.3435,33540.0
2022-01-27 15:20:00,66.37,66.7,66.21,66.63,33850.0,64.3338,64.6537,64.1787,64.5859,33850.0
2022-01-27 15:30:00,66.64,66.83,66.54,66.62,50907.0,64.5956,64.7797,64.4986,64.5762,50907.0
2022-01-27 15:40:00,66.63,67.01,66.57,66.79,102547.0,64.5859,64.9542,64.5277,64.741,102547.0
2022-01-27 15:50:00,66.78,66.83,65.99,66.0,553404.0,64.7313,64.7797,63.9655,63.9752,553404.0
2022-01-28 09:30:00,66.09,66.12,65.48,65.99,118897.0,64.0624,64.0915,63.4711,63.9655,118897.0
2022-01-28 09:40:00,65.94,66.19,65.51,65.6,128248.0,63.917,64.1594,63.5002,63.5875,128248.0
2022-01-28 09:50:00,65.59,65.95,65.5,65.6,58303.0,63.5778,63.9267,63.4905,63.5875,58303.0
2022-01-28 10:00:00,65.67,66.03,65.29,66.0,107459.0,63.6553,64.0043,63.287,63.9752,107459.0
2022-01-28 10:10:00,65.99,66.69,65.99,66.62,68210.0,63.9655,64.644,63.9655,64.5762,68210.0
2022-01-28 10:20:00,66.62,66.62,66.1,66.25,138242.0,64.5762,64.5762,64.0721,64.2175,138242.0
2022-01-28 10:30:00,66.25,66.47,65.73,65.84,69234.0,64.2175,64.4308,63.7135,63.8201,69234.0
2022-01-28 10:40:00,65.85,66.19,65.47,66.14,66504.0,63.8298,64.1594,63.4615,64.1109,66504.0
2022-01-28 10:50:00,66.19,66.35,66.05,66.27,152157.0,64.1594,64.3145,64.0237,64.2369,152157.0
2022-01-28 11:00:00,66.28,66.34,65.87,66.11,58167.0,64.2466,64.3048,63.8492,64.0818,58167.0
2022-01-28 11:10:00,66.13,66.61,66.1,66.46,121970.0,64.1012,64.5665,64.0721,64.4211,121970.0
2022-01-28 11:20:00,66.49,66.66,66.23,66.34,143887.0,64.4502,64.6149,64.1981,64.3048,143887.0
2022-01-28 11:30:00,66.41,66.54,66.13,66.38,170998.0,64.3726,64.4986,64.1012,64.3435,170998.0
2022-01-28 11:40:00,66.37,66.67,66.29,66.58,74923.0,64.3338,64.6246,64.2563,64.5374,74923.0
2022-01-28 11:50:00,66.61,67.32,66.54,67.24,110618.0,64.5665,65.2547,64.4986,65.1771,110618.0
2022-01-28 12:00:00,67.24,67.53,67.08,67.48,59434.0,65.1771,65.4583,65.0221,65.4098,59434.0
2022-01-28 12:10:00,67.48,67.65,67.25,67.58,46949.0,65.4098,65.5746,65.1868,65.5067,46949.0
2022-01-28 12:20:00,67.59,67.6,67.18,67.3,66005.0,65.5164,65.5261,65.119,65.2353,66005.0
2022-01-28 12:30:00,67.29,67.35,67.14,67.17,67369.0,65.2256,65.2838,65.0802,65.1093,67369.0
2022-01-28 12:40:00,67.19,67.27,66.89,66.95,35182.0,65.1287,65.2062,64.8379,64.896,35182.0
2022-01-28 12:50:00,66.95,66.98,66.59,66.65,47611.0,64.896,64.9251,64.5471,64.6052,47611.0
2022-01-28 13:00:00,66.67,66.75,66.54,66.68,70965.0,64.6246,64.7022,64.4986,64.6343,70965.0
2022-01-28 13:10:00,66.67,66.68,66.53,66.6,109216.0,64.6246,64.6343,64.4889,64.5568,109216.0
2022-01-28 13:20:00,66.6,66.71,66.48,66.65,44647.0,64.5568,64.6634,64.4405,64.6052,44647.0
2022-01-28 13:30:00,66.68,66.88,66.65,66.84,115168.0,64.6343,64.8282,64.6052,64.7894,115168.0
2022-01-28 13:40:00,66.81,66.85,66.59,66.73,46180.0,64.7603,64.7991,64.5471,64.6828,46180.0
2022-01-28 13:50:00,66.75,66.96,66.68,66.87,46119.0,64.7022,64.9057,64.6343,64.8185,46119.0
2022-01-28 14:00:00,66.87,67.03,66.66,66.75,44873.0,64.8185,64.9736,64.6149,64.7022,44873.0
2022-01-28 14:10:00,66.75,66.78,66.5,66.57,45004.0,64.7022,64.7313,64.4599,64.5277,45004.0
2022-01-28 14:20:00,66.54,66.54,66.38,66.42,38265.0,64.4986,64.4986,64.3435,64.3823,38265.0
2022-01-28 14:30:00,66.42,66.59,66.28,66.56,32529.0,64.3823,64.5471,64.2466,64.518,32529.0
2022-01-28 14:40:00,66.65,67.07,66.65,67.04,27483.0,64.6052,65.0124,64.6052,64.9833,27483.0
2022-01-28 14:50:00,67.06,67.25,66.97,67.12,53548.0,65.0027,65.1868,64.9154,65.0608,53548.0
2022-01-28 15:00:00,67.14,67.25,67.0,67.11,37281.0,65.0802,65.1868,64.9445,65.0511,37281.0
2022-01-28 15:10:00,67.12,67.37,67.02,67.33,55559.0,65.0608,65.3032,64.9639,65.2644,55559.0
2022-01-28 15:20:00,67.31,67.57,67.28,67.4,51305.0,65.245,65.497,65.2159,65.3322,51305.0
2022-01-28 15:30:00,67.38,67.65,67.04,67.65,51513.0,65.3129,65.5746,64.9833,65.5746,51513.0
2022-01-28 15:40:00,67.66,67.76,67.48,67.76,110304.0,65.5843,65.6812,65.4098,65.6812,110304.0
2022-01-28 15:50:00,67.76,68.23,67.71,68.19,331679.0,65.6812,66.1368,65.6327,66.098,331679.0
2022-01-31 09:30:00,68.22,68.66,67.61,68.4,118837.0,66.1271,66.5536,65.5358,66.3016,118837.0
2022-01-31 09:40:00,68.38,68.73,68.23,68.65,82963.0,66.2822,66.6214,66.1368,66.5439,82963.0
2022-01-31 09:50:00,68.65,69.25,68.65,69.25,60724.0,66.5439,67.1255,66.5439,67.1255,60724.0
2022-01-31 10:00:00,69.26,69.58,69.23,69.52,57983.0,67.1352,67.4454,67.1061,67.3872,57983.0
2022-01-31 10:10:00,69.52,69.82,69.34,69.61,42640.0,67.3872,67.678,67.2127,67.4744,42640.0
2022-01-31 10:20:00,69.62,69.99,69.61,69.82,66934.0,67.4841,67.8428,67.4744,67.678,66934.0
2022-01-31 10:30:00,69.82,70.06,69.7,69.93,70481.0,67.678,67.9106,67.5617,67.7846,70481.0
2022-01-31 10:40:00,69.95,70.01,69.74,69.84,40237.0,67.804,67.8622,67.6005,67.6974,40237.0
2022-01-31 10:50:00,69.84,70.03,69.8,70.01,39231.0,67.6974,67.8816,67.6586,67.8622,39231.0
2022-01-31 11:00:00,70.02,70.06,69.79,69.8,39165.0,67.8719,67.9106,67.6489,67.6586,39165.0
2022-01-31 11:10:00,69.8,70.06,69.69,69.8,38704.0,67.6586,67.9106,67.552,67.6586,38704.0
2022-01-31 11:20:00,69.86,70.01,69.71,69.89,38741.0,67.7168,67.8622,67.5714,67.7458,38741.0
2022-01-31 11:30:00,69.88,70.05,69.75,69.75,49165.0,67.7362,67.9009,67.6101,67.6101,49165.0
2022-01-31 11:40:00,69.77,69.81,69.66,69.73,27225.0,67.6295,67.6683,67.5229,67.5908,27225.0
2022-01-31 11:50:00,69.74,70.03,69.71,69.95,37403.0,67.6005,67.8816,67.5714,67.804,37403.0
2022-01-31 12:00:00,69.97,70.07,69.75,69.75,32746.0,67.8234,67.9203,67.6101,67.6101,32746.0
2022-01-31 12:10:00,69.77,69.95,69.76,69.92,34718.0,67.6295,67.804,67.6198,67.7749,34718.0
2022-01-31 12:20:00,69.94,70.06,69.79,70.01,103576.0,67.7943,67.9106,67.6489,67.8622,103576.0
2022-01-31 12:30:00,70.01,70.2,70.0,70.17,81926.0,67.8622,68.0463,67.8525,68.0173,81926.0
2022-01-31 12:40:00,70.17,70.41,70.13,70.38,27713.0,68.0173,68.2499,67.9785,68.2208,27713.0
2022-01-31 12:50:00,70.39,70.45,70.29,70.33,37451.0,68.2305,68.2887,68.1336,68.1724,37451.0
2022-01-31 13:00:00,70.31,70.33,70.18,70.24,25257.0,68.153,68.1724,68.027,68.0851,25257.0
2022-01-31 13:10:00,70.23,70.34,70.14,70.34,22240.0,68.0754,68.182,67.9882,68.182,22240.0
2022-01-31 13:20:00,70.28,70.29,70.0,70.0,29066.0,68.1239,68.1336,67.8525,67.8525,29066.0
2022-01-31 13:30:00,70.04,70.08,69.97,70.02,34052.0,67.8912,67.93,67.8234,67.8719,34052.0
2022-01-31 13:40:00,70.02,70.18,70.0,70.09,16694.0,67.8719,68.027,67.8525,67.9397,16694.0
2022-01-31 13:50:00,70.06,70.23,70.05,70.19,22243.0,67.9106,68.0754,67.9009,68.0366,22243.0
2022-01-31 14:00:00,70.15,70.29,70.09,70.2,22214.0,67.9979,68.1336,67.9397,68.0463,22214.0
2022-01-31 14:10:00,70.22,70.32,70.09,70.31,22896.0,68.0657,68.1627,67.9397,68.153,22896.0
2022-01-31 14:20:00,70.27,70.55,70.23,70.53,33962.0,68.1142,68.3856,68.0754,68.3662,33962.0
2022-01-31 14:30:00,70.54,70.63,70.47,70.62,119605.0,68.3759,68.4631,68.3081,68.4535,119605.0
2022-01-31 14:40:00,70.62,70.74,70.57,70.6,40939.0,68.4535,68.5698,68.405,68.4341,40939.0
2022-01-31 14:50:00,70.61,70.63,70.49,70.59,51346.0,68.4438,68.4631,68.3274,68.4244,51346.0
2022-01-31 15:00:00,70.58,70.58,70.25,70.29,59217.0,68.4147,68.4147,68.0948,68.1336,59217.0
2022-01-31 15:10:00,70.28,70.36,70.21,70.29,86490.0,68.1239,68.2014,68.056,68.1336,86490.0
2022-01-31 15:20:00,70.31,70.61,70.31,70.58,47457.0,68.153,68.4438,68.153,68.4147,47457.0
2022-01-31 15:30:00,70.57,70.69,70.5,70.62,89473.0,68.405,68.5213,68.3371,68.4535,89473.0
2022-01-31 15:40:00,70.62,70.82,70.57,70.8,135027.0,68.4535,68.6473,68.405,68.6279,135027.0
2022-01-31 15:50:00,70.81,71.22,70.79,71.21,340477.0,68.6376,69.035,68.6182,69.0254,340477.0
2022-02-01 09:30:00,71.66,71.87,71.2,71.38,53724.0,69.4615,69.6651,69.0157,69.1901,53724.0
2022-02-01 09:40:00,71.39,71.56,71.0,71.45,43434.0,69.1998,69.3646,68.8218,69.258,43434.0
2022-02-01 09:50:00,71.44,71.93,71.4,71.83,48841.0,69.2483,69.7233,69.2095,69.6263,48841.0
2022-02-01 10:00:00,71.78,71.79,70.94,70.94,61279.0,69.5779,69.5876,68.7636,68.7636,61279.0
2022-02-01 10:10:00,71.02,71.38,70.86,71.3,47733.0,68.8412,69.1901,68.6861,69.1126,47733.0
2022-02-01 10:20:00,71.27,71.69,71.21,71.22,31703.0,69.0835,69.4906,69.0254,69.035,31703.0
2022-02-01 10:30:00,71.28,71.55,71.25,71.52,33102.0,69.0932,69.3549,69.0641,69.3258,33102.0
2022-02-01 10:40:00,71.48,71.51,70.99,71.1,47456.0,69.2871,69.3161,68.8121,68.9187,47456.0
2022-02-01 10:50:00,71.09,71.59,71.08,71.52,34704.0,68.909,69.3937,68.8993,69.3258,34704.0
2022-02-01 11:00:00,71.59,71.79,71.43,71.51,39967.0,69.3937,69.5876,69.2386,69.3161,39967.0
2022-02-01 11:10:00,71.52,71.77,71.49,71.68,19993.0,69.3258,69.5682,69.2968,69.4809,19993.0
2022-02-01 11:20:00,71.68,71.72,71.35,71.45,22101.0,69.4809,69.5197,69.1611,69.258,22101.0
2022-02-01 11:30:00,71.46,71.79,71.29,71.71,22215.0,69.2677,69.5876,69.1029,69.51,22215.0
2022-02-01 11:40:00,71.7,72.11,71.68,71.97,41379.0,69.5003,69.8977,69.4809,69.762,41379.0
2022-02-01 11:50:00,71.96,72.06,71.87,71.92,25477.0,69.7523,69.8493,69.6651,69.7136,25477.0
2022-02-01 12:00:00,71.91,71.91,71.66,71.71,18298.0,69.7039,69.7039,69.4615,69.51,18298.0
2022-02-01 12:10:00,71.74,71.74,71.44,71.65,20839.0,69.5391,69.5391,69.2483,69.4519,20839.0
2022-02-01 12:20:00,71.66,71.74,71.6,71.7,21338.0,69.4615,69.5391,69.4034,69.5003,21338.0
2022-02-01 12:30:00,71.73,71.73,71.41,71.5,19854.0,69.5294,69.5294,69.2192,69.3065,19854.0
2022-02-01 12:40:00,71.52,71.58,71.49,71.58,23719.0,69.3258,69.384,69.2968,69.384,23719.0
2022-02-01 12:50:00,71.56,71.99,71.56,71.98,165063.0,69.3646,69.7814,69.3646,69.7717,165063.0
2022-02-01 13:00:00,71.97,72.11,71.88,71.95,34453.0,69.762,69.8977,69.6748,69.7427,34453.0
2022-02-01 13:10:00,71.95,71.99,71.79,71.82,27280.0,69.7427,69.7814,69.5876,69.6166,27280.0
2022-02-01 13:20:00,71.82,71.98,71.75,71.94,22301.0,69.6166,69.7717,69.5488,69.733,22301.0
2022-02-01 13:30:00,71.94,71.96,71.73,71.93,21313.0,69.733,69.7523,69.5294,69.7233,21313.0
2022-02-01 13:40:00,71.93,72.0,71.89,71.98,22869.0,69.7233,69.7911,69.6845,69.7717,22869.0
2022-02-01 13:50:00,72.0,72.07,71.86,72.04,21732.0,69.7911,69.859,69.6554,69.8299,21732.0
2022-02-01 14:00:00,72.03,72.15,71.99,72.04,25655.0,69.8202,69.9365,69.7814,69.8299,25655.0
2022-02-01 14:10:00,72.05,72.06,71.68,71.74,28572.0,69.8396,69.8493,69.4809,69.5391,28572.0
2022-02-01 14:20:00,71.69,71.72,71.46,71.67,33502.0,69.4906,69.5197,69.2677,69.4712,33502.0
2022-02-01 14:30:00,71.67,71.7,71.5,71.54,23781.0,69.4712,69.5003,69.3065,69.3452,23781.0
2022-02-01 14:40:00,71.61,71.89,71.59,71.83,16870.0,69.4131,69.6845,69.3937,69.6263,16870.0
2022-02-01 14:50:00,71.85,72.0,71.77,71.96,23122.0,69.6457,69.7911,69.5682,69.7523,23122.0
2022-02-01 15:00:00,71.96,72.23,71.93,72.18,28333.0,69.7523,70.0141,69.7233,69.9656,28333.0
2022-02-01 15:10:00,72.19,72.26,72.17,72.22,34305.0,69.9753,70.0431,69.9559,70.0044,34305.0
2022-02-01 15:20:00,72.23,72.28,72.04,72.16,73011.0,70.0141,70.0625,69.8299,69.9462,73011.0
2022-02-01 15:30:00,72.18,72.3,72.03,72.03,56026.0,69.9656,70.0819,69.8202,69.8202,56026.0
2022-02-01 15:40:00,72.06,72.26,72.04,72.25,59710.0,69.8493,70.0431,69.8299,70.0334,59710.0
2022-02-01 15:50:00,72.26,72.48,72.21,72.4,189387.0,70.0431,70.2564,69.9947,70.1788,189387.0
2022-02-02 09:30:00,73.0,73.3,72.65,73.11,67231.0,70.7604,71.0512,70.4212,70.8671,67231.0
2022-02-02 09:40:00,73.11,73.15,72.41,72.46,75601.0,70.8671,70.9058,70.1885,70.237,75601.0
2022-02-02 09:50:00,72.46,72.99,72.46,72.67,27300.0,70.237,70.7507,70.237,70.4406,27300.0
2022-02-02 10:00:00,72.66,73.09,72.66,72.97,62001.0,70.4309,70.8477,70.4309,70.7314,62001.0
2022-02-02 10:10:00,72.97,73.05,72.64,72.91,46752.0,70.7314,70.8089,70.4115,70.6732,46752.0
2022-02-02 10:20:00,72.91,72.96,72.61,72.68,30945.0,70.6732,70.7217,70.3824,70.4503,30945.0
2022-02-02 10:30:00,72.64,72.72,72.3,72.41,65730.0,70.4115,70.489,70.0819,70.1885,65730.0
2022-02-02 10:40:00,72.41,72.64,72.24,72.6,40184.0,70.1885,70.4115,70.0238,70.3727,40184.0
2022-02-02 10:50:00,72.59,72.62,72.18,72.45,44735.0,70.363,70.3921,69.9656,70.2273,44735.0
2022-02-02 11:00:00,72.45,72.55,72.19,72.2,22643.0,70.2273,70.3242,69.9753,69.985,22643.0
2022-02-02 11:10:00,72.19,72.23,71.95,72.01,54044.0,69.9753,70.0141,69.7427,69.8008,54044.0
2022-02-02 11:20:00,72.0,72.09,71.92,71.95,47415.0,69.7911,69.8784,69.7136,69.7427,47415.0
2022-02-02 11:30:00,71.94,72.03,71.82,71.94,23604.0,69.733,69.8202,69.6166,69.733,23604.0
2022-02-02 11:40:00,71.92,72.15,71.88,72.12,34574.0,69.7136,69.9365,69.6748,69.9074,34574.0
2022-02-02 11:50:00,72.11,72.42,72.11,72.37,29401.0,69.8977,70.1982,69.8977,70.1498,29401.0
2022-02-02 12:00:00,72.36,72.51,72.22,72.51,18981.0,70.1401,70.2855,70.0044,70.2855,18981.0
2022-02-02 12:10:00,72.48,72.61,72.4,72.45,18382.0,70.2564,70.3824,70.1788,70.2273,18382.0
2022-02-02 12:20:00,72.45,72.48,72.33,72.42,12022.0,70.2273,70.2564,70.111,70.1982,12022.0
2022-02-02 12:30:00,72.4,72.67,72.33,72.67,22621.0,70.1788,70.4406,70.111,70.4406,22621.0
2022-02-02 12:40:00,72.66,72.76,72.6,72.63,27013.0,70.4309,70.5278,70.3727,70.4018,27013.0
2022-02-02 12:50:00,72.66,72.69,72.58,72.69,16965.0,70.4309,70.4599,70.3533,70.4599,16965.0
2022-02-02 13:00:00,72.71,72.76,72.5,72.53,51771.0,70.4793,70.5278,70.2758,70.3049,51771.0
2022-02-02 13:10:00,72.55,72.58,72.42,72.52,21341.0,70.3242,70.3533,70.1982,70.2952,21341.0
2022-02-02 13:20:00,72.54,72.66,72.42,72.47,30737.0,70.3146,70.4309,70.1982,70.2467,30737.0
2022-02-02 13:30:00,72.48,72.71,72.47,72.7,16890.0,70.2564,70.4793,70.2467,70.4696,16890.0
2022-02-02 13:40:00,72.67,72.71,72.58,72.58,45249.0,70.4406,70.4793,70.3533,70.3533,45249.0
2022-02-02 13:50:00,72.6,72.7,72.55,72.62,21009.0,70.3727,70.4696,70.3242,70.3921,21009.0
2022-02-02 14:00:00,72.65,72.8,72.6,72.79,21537.0,70.4212,70.5666,70.3727,70.5569,21537.0
2022-02-02 14:10:00,72.78,72.79,72.58,72.69,16898.0,70.5472,70.5569,70.3533,70.4599,16898.0
2022-02-02 14:20:00,72.69,72.71,72.53,72.65,20806.0,70.4599,70.4793,70.3049,70.4212,20806.0
2022-02-02 14:30:00,72.69,72.81,72.65,72.8,29813.0,70.4599,70.5763,70.4212,70.5666,29813.0
2022-02-02 14:40:00,72.81,72.9,72.71,72.79,25789.0,70.5763,70.6635,70.4793,70.5569,25789.0
2022-02-02 14:50:00,72.8,72.86,72.66,72.68,17067.0,70.5666,70.6247,70.4309,70.4503,17067.0
2022-02-02 15:00:00,72.68,72.85,72.59,72.81,25105.0,70.4503,70.615,70.363,70.5763,25105.0
2022-02-02 15:10:00,72.81,72.87,72.68,72.82,34291.0,70.5763,70.6344,70.4503,70.586,34291.0
2022-02-02 15:20:00,72.83,72.84,72.62,72.7,42348.0,70.5957,70.6053,70.3921,70.4696,42348.0
2022-02-02 15:30:00,72.69,72.9,72.69,72.78,38779.0,70.4599,70.6635,70.4599,70.5472,38779.0
2022-02-02 15:40:00,72.79,72.95,72.75,72.87,67973.0,70.5569,70.712,70.5181,70.6344,67973.0
2022-02-02 15:50:00,72.86,73.19,72.8,73.19,314118.0,70.6247,70.9446,70.5666,70.9446,314118.0
2022-02-03 09:30:00,71.27,71.83,71.11,71.7,106534.0,69.0835,69.6263,68.9284,69.5003,106534.0
2022-02-03 09:40:00,71.61,71.93,71.24,71.37,45314.0,69.4131,69.7233,69.0544,69.1804,45314.0
2022-02-03 09:50:00,71.37,71.59,70.97,71.17,38992.0,69.1804,69.3937,68.7927,68.9866,38992.0
2022-02-03 10:00:00,71.17,71.34,71.05,71.2,34724.0,68.9866,69.1514,68.8703,69.0157,34724.0
2022-02-03 10:10:00,71.23,71.64,71.2,71.45,96252.0,69.0447,69.4422,69.0157,69.258,96252.0
2022-02-03 10:20:00,71.5,71.7,71.4,71.55,30713.0,69.3065,69.5003,69.2095,69.3549,30713.0
2022-02-03 10:30:00,71.59,71.88,71.46,71.88,40346.0,69.3937,69.6748,69.2677,69.6748,40346.0
2022-02-03 10:40:00,71.85,72.17,71.78,71.89,42162.0,69.6457,69.9559,69.5779,69.6845,42162.0
2022-02-03 10:50:00,71.91,72.04,71.82,71.94,21386.0,69.7039,69.8299,69.6166,69.733,21386.0
2022-02-03 11:00:00,71.93,72.0,71.75,71.95,19502.0,69.7233,69.7911,69.5488,69.7427,19502.0
2022-02-03 11:10:00,71.93,72.07,71.86,72.0,20938.0,69.7233,69.859,69.6554,69.7911,20938.0
2022-02-03 11:20:00,72.02,72.02,71.77,71.95,17496.0,69.8105,69.8105,69.5682,69.7427,17496.0
2022-02-03 11:30:00,71.98,72.11,71.94,72.07,17824.0,69.7717,69.8977,69.733,69.859,17824.0
2022-02-03 11:40:00,72.07,72.11,71.9,71.91,15033.0,69.859,69.8977,69.6942,69.7039,15033.0
2022-02-03 11:50:00,71.9,72.0,71.72,71.73,11466.0,69.6942,69.7911,69.5197,69.5294,11466.0
2022-02-03 12:00:00,71.71,71.73,71.48,71.62,20206.0,69.51,69.5294,69.2871,69.4228,20206.0
2022-02-03 12:10:00,71.61,71.74,71.51,71.58,12892.0,69.4131,69.5391,69.3161,69.384,12892.0
2022-02-03 12:20:00,71.54,71.7,71.4,71.65,30232.0,69.3452,69.5003,69.2095,69.4519,30232.0
2022-02-03 12:30:00,71.62,71.91,71.56,71.85,22198.0,69.4228,69.7039,69.3646,69.6457,22198.0
2022-02-03 12:40:00,71.83,71.83,71.38,71.51,9210.0,69.6263,69.6263,69.1901,69.3161,9210.0
2022-02-03 12:50:00,71.52,71.64,71.5,71.64,8065.0,69.3258,69.4422,69.3065,69.4422,8065.0
2022-02-03 13:00:00,71.6,71.63,71.49,71.56,9951.0,69.4034,69.4325,69.2968,69.3646,9951.0
2022-02-03 13:10:00,71.44,71.57,71.43,71.52,8583.0,69.2483,69.3743,69.2386,69.3258,8583.0
2022-02-03 13:20:00,71.56,71.62,71.53,71.59,9616.0,69.3646,69.4228,69.3355,69.3937,9616.0
2022-02-03 13:30:00,71.59,71.72,71.49,71.54,66159.0,69.3937,69.5197,69.2968,69.3452,66159.0
2022-02-03 13:40:00,71.55,71.62,71.46,71.53,14140.0,69.3549,69.4228,69.2677,69.3355,14140.0
2022-02-03 13:50:00,71.52,71.53,71.39,71.46,16891.0,69.3258,69.3355,69.1998,69.2677,16891.0
2022-02-03 14:00:00,71.46,71.55,71.39,71.41,14099.0,69.2677,69.3549,69.1998,69.2192,14099.0
2022-02-03 14:10:00,71.43,71.44,71.23,71.26,16920.0,69.2386,69.2483,69.0447,69.0738,16920.0
2022-02-03 14:20:00,71.22,71.27,71.08,71.11,26204.0,69.035,69.0835,68.8993,68.9284,26204.0
2022-02-03 14:30:00,71.09,71.1,70.93,70.93,26649.0,68.909,68.9187,68.7539,68.7539,26649.0
2022-02-03 14:40:00,70.93,71.06,70.84,70.97,90213.0,68.7539,68.88,68.6667,68.7927,90213.0
2022-02-03 14:50:00,70.98,71.05,70.92,70.98,32033.0,68.8024,68.8703,68.7443,68.8024,32033.0
2022-02-03 15:00:00,71.01,71.05,70.93,71.02,28792.0,68.8315,68.8703,68.7539,68.8412,28792.0
2022-02-03 15:10:00,71.02,71.25,71.0,71.25,22171.0,68.8412,69.0641,68.8218,69.0641,22171.0
2022-02-03 15:20:00,71.27,71.44,71.18,71.27,25456.0,69.0835,69.2483,68.9963,69.0835,25456.0
2022-02-03 15:30:00,71.3,71.3,70.97,71.08,27519.0,69.1126,69.1126,68.7927,68.8993,27519.0
2022-02-03 15:40:00,71.09,71.17,70.97,70.98,41805.0,68.909,68.9866,68.7927,68.8024,41805.0
2022-02-03 15:50:00,70.97,71.06,70.77,70.9,99678.0,68.7927,68.88,68.5989,68.7249,99678.0
2022-02-04 09:30:00,70.41,71.07,69.91,70.18,48084.0,68.2499,68.8896,67.7652,68.027,48084.0
2022-02-04 09:40:00,70.19,70.73,70.17,70.2,26769.0,68.0366,68.5601,68.0173,68.0463,26769.0
2022-02-04 09:50:00,70.28,70.34,70.05,70.09,20463.0,68.1239,68.182,67.9009,67.9397,20463.0
2022-02-04 10:00:00,70.17,70.76,70.17,70.33,233211.0,68.0173,68.5892,68.0173,68.1724,233211.0
2022-02-04 10:10:00,70.33,70.59,70.21,70.56,85483.0,68.1724,68.4244,68.056,68.3953,85483.0
2022-02-04 10:20:00,70.56,70.81,70.23,70.24,112737.0,68.3953,68.6376,68.0754,68.0851,112737.0
2022-02-04 10:30:00,70.24,70.49,70.08,70.26,27817.0,68.0851,68.3274,67.93,68.1045,27817.0
2022-02-04 10:40:00,70.3,70.47,69.98,70.08,77106.0,68.1433,68.3081,67.8331,67.93,77106.0
2022-02-04 10:50:00,70.11,70.27,69.94,70.16,30658.0,67.9591,68.1142,67.7943,68.0076,30658.0
2022-02-04 11:00:00,70.13,70.3,69.99,70.15,29105.0,67.9785,68.1433,67.8428,67.9979,29105.0
2022-02-04 11:10:00,70.17,70.18,69.83,70.0,26397.0,68.0173,68.027,67.6877,67.8525,26397.0
2022-02-04 11:20:00,69.99,70.22,69.84,70.17,27985.0,67.8428,68.0657,67.6974,68.0173,27985.0
2022-02-04 11:30:00,70.16,70.4,70.12,70.4,37256.0,68.0076,68.2402,67.9688,68.2402,37256.0
2022-02-04 11:40:00,70.4,70.5,70.26,70.41,37120.0,68.2402,68.3371,68.1045,68.2499,37120.0
2022-02-04 11:50:00,70.4,70.45,70.31,70.31,23818.0,68.2402,68.2887,68.153,68.153,23818.0
2022-02-04 12:00:00,70.34,70.39,70.24,70.27,23768.0,68.182,68.2305,68.0851,68.1142,23768.0
2022-02-04 12:10:00,70.28,70.39,70.19,70.36,57185.0,68.1239,68.2305,68.0366,68.2014,57185.0
2022-02-04 12:20:00,70.36,70.36,70.19,70.27,22856.0,68.2014,68.2014,68.0366,68.1142,22856.0
2022-02-04 12:30:00,70.32,70.4,70.16,70.4,26581.0,68.1627,68.2402,68.0076,68.2402,26581.0
2022-02-04 12:40:00,70.4,70.55,70.36,70.55,25035.0,68.2402,68.3856,68.2014,68.3856,25035.0
2022-02-04 12:50:00,70.56,70.76,70.52,70.72,68677.0,68.3953,68.5892,68.3565,68.5504,68677.0
2022-02-04 13:00:00,70.71,70.98,70.64,70.85,90874.0,68.5407,68.8024,68.4728,68.6764,90874.0
2022-02-04 13:10:00,70.85,70.87,70.67,70.73,32530.0,68.6764,68.6958,68.5019,68.5601,32530.0
2022-02-04 13:20:00,70.74,70.89,70.73,70.76,49118.0,68.5698,68.7152,68.5601,68.5892,49118.0
2022-02-04 13:30:00,70.79,70.87,70.72,70.75,51905.0,68.6182,68.6958,68.5504,68.5795,51905.0
2022-02-04 13:40:00,70.76,70.9,70.7,70.82,31772.0,68.5892,68.7249,68.531,68.6473,31772.0
2022-02-04 13:50:00,70.83,70.95,70.82,70.87,37868.0,68.657,68.7733,68.6473,68.6958,37868.0
2022-02-04 14:00:00,70.88,70.9,70.69,70.73,38893.0,68.7055,68.7249,68.5213,68.5601,38893.0
2022-02-04 14:10:00,70.74,70.75,70.57,70.58,42367.0,68.5698,68.5795,68.405,68.4147,42367.0
2022-02-04 14:20:00,70.59,70.73,70.57,70.65,40577.0,68.4244,68.5601,68.405,68.4825,40577.0
2022-02-04 14:30:00,70.64,71.0,70.63,70.98,64904.0,68.4728,68.8218,68.4631,68.8024,64904.0
2022-02-04 14:40:00,70.99,71.08,70.91,71.07,121677.0,68.8121,68.8993,68.7346,68.8896,121677.0
2022-02-04 14:50:00,71.07,71.17,71.04,71.11,40497.0,68.8896,68.9866,68.8606,68.9284,40497.0
2022-02-04 15:00:00,71.12,71.34,71.11,71.31,68930.0,68.9381,69.1514,68.9284,69.1223,68930.0
2022-02-04 15:10:00,71.3,71.48,71.27,71.39,53215.0,69.1126,69.2871,69.0835,69.1998,53215.0
2022-02-04 15:20:00,71.39,71.55,71.31,71.42,107305.0,69.1998,69.3549,69.1223,69.2289,107305.0
2022-02-04 15:30:00,71.42,71.57,71.38,71.53,71931.0,69.2289,69.3743,69.1901,69.3355,71931.0
2022-02-04 15:40:00,71.52,71.58,71.12,71.2,113332.0,69.3258,69.384,68.9381,69.0157,113332.0
2022-02-04 15:50:00,71.21,71.28,70.79,70.94,230625.0,69.0254,69.0932,68.6182,68.7636,230625.0
2022-02-07 09:30:00,70.85,71.4,70.78,71.39,44460.0,68.6764,69.2095,68.6085,69.1998,44460.0
2022-02-07 09:40:00,71.38,71.57,71.12,71.13,20726.0,69.1901,69.3743,68.9381,68.9478,20726.0
2022-02-07 09:50:00,71.13,71.6,71.13,71.48,67751.0,68.9478,69.4034,68.9478,69.2871,67751.0
2022-02-07 10:00:00,71.5,71.61,71.38,71.52,52352.0,69.3065,69.4131,69.1901,69.3258,52352.0
2022-02-07 10:10:00,71.53,71.58,71.17,71.28,52346.0,69.3355,69.384,68.9866,69.0932,52346.0
2022-02-07 10:20:00,71.26,71.44,71.19,71.41,50883.0,69.0738,69.2483,69.006,69.2192,50883.0
2022-02-07 10:30:00,71.38,71.57,71.26,71.42,47985.0,69.1901,69.3743,69.0738,69.2289,47985.0
2022-02-07 10:40:00,71.42,71.42,71.19,71.27,32729.0,69.2289,69.2289,69.006,69.0835,32729.0
2022-02-07 10:50:00,71.28,71.32,71.05,71.19,68297.0,69.0932,69.132,68.8703,69.006,68297.0
2022-02-07 11:00:00,71.17,71.3,70.85,70.95,39700.0,68.9866,69.1126,68.6764,68.7733,39700.0
2022-02-07 11:10:00,70.93,71.05,70.9,70.9,31056.0,68.7539,68.8703,68.7249,68.7249,31056.0
2022-02-07 11:20:00,70.94,71.03,70.83,70.85,31335.0,68.7636,68.8509,68.657,68.6764,31335.0
2022-02-07 11:30:00,70.83,70.85,70.46,70.46,26520.0,68.657,68.6764,68.2984,68.2984,26520.0
2022-02-07 11:40:00,70.51,70.52,70.2,70.33,30646.0,68.3468,68.3565,68.0463,68.1724,30646.0
2022-02-07 11:50:00,70.33,70.36,70.2,70.31,36569.0,68.1724,68.2014,68.0463,68.153,36569.0
2022-02-07 12:00:00,70.31,70.33,70.15,70.16,50643.0,68.153,68.1724,67.9979,68.0076,50643.0
2022-02-07 12:10:00,70.19,70.35,70.17,70.33,32300.0,68.0366,68.1917,68.0173,68.1724,32300.0
2022-02-07 12:20:00,70.33,70.41,70.27,70.3,27058.0,68.1724,68.2499,68.1142,68.1433,27058.0
2022-02-07 12:30:00,70.31,70.47,70.22,70.39,40193.0,68.153,68.3081,68.0657,68.2305,40193.0
2022-02-07 12:40:00,70.4,70.75,70.39,70.64,23868.0,68.2402,68.5795,68.2305,68.4728,23868.0
2022-02-07 12:50:00,70.65,70.78,70.61,70.65,48850.0,68.4825,68.6085,68.4438,68.4825,48850.0
2022-02-07 13:00:00,70.65,70.8,70.58,70.74,61345.0,68.4825,68.6279,68.4147,68.5698,61345.0
2022-02-07 13:10:00,70.76,70.81,70.73,70.8,28077.0,68.5892,68.6376,68.5601,68.6279,28077.0
2022-02-07 13:20:00,70.83,71.12,70.83,71.09,28070.0,68.657,68.9381,68.657,68.909,28070.0
2022-02-07 13:30:00,71.09,71.13,71.03,71.06,130613.0,68.909,68.9478,68.8509,68.88,130613.0
2022-02-07 13:40:00,71.06,71.09,70.7,70.78,83513.0,68.88,68.909,68.531,68.6085,83513.0
2022-02-07 13:50:00,70.76,70.93,70.64,70.92,43765.0,68.5892,68.7539,68.4728,68.7443,43765.0
2022-02-07 14:00:00,70.9,71.07,70.88,70.94,38738.0,68.7249,68.8896,68.7055,68.7636,38738.0
2022-02-07 14:10:00,70.98,71.18,70.92,70.96,122295.0,68.8024,68.9963,68.7443,68.783,122295.0
2022-02-07 14:20:00,70.97,71.26,70.86,71.24,64237.0,68.7927,69.0738,68.6861,69.0544,64237.0
2022-02-07 14:30:00,71.25,71.29,71.1,71.26,43200.0,69.0641,69.1029,68.9187,69.0738,43200.0
2022-02-07 14:40:00,71.25,71.29,71.14,71.18,47586.0,69.0641,69.1029,68.9575,68.9963,47586.0
2022-02-07 14:50:00,71.17,71.21,71.07,71.2,42351.0,68.9866,69.0254,68.8896,69.0157,42351.0
2022-02-07 15:00:00,71.19,71.28,71.06,71.25,35979.0,69.006,69.0932,68.88,69.0641,35979.0
2022-02-07 15:10:00,71.24,71.48,71.17,71.45,96441.0,69.0544,69.2871,68.9866,69.258,96441.0
2022-02-07 15:20:00,71.45,71.59,71.24,71.34,131080.0,69.258,69.3937,69.0544,69.1514,131080.0
2022-02-07 15:30:00,71.34,71.41,70.94,70.96,64843.0,69.1514,69.2192,68.7636,68.783,64843.0
2022-02-07 15:40:00,70.96,71.03,70.68,70.74,87414.0,68.783,68.8509,68.5116,68.5698,87414.0
2022-02-07 15:50:00,70.73,70.86,70.68,70.73,465454.0,68.5601,68.6861,68.5116,68.5601,465454.0
2022-02-08 09:30:00,67.62,68.33,66.84,67.88,207382.0,65.5455,66.2337,64.7894,65.7975,207382.0
2022-02-08 09:40:00,67.82,68.65,67.24,67.33,345506.0,65.7394,66.5439,65.1771,65.2644,345506.0
2022-02-08 09:50:00,67.36,67.79,66.99,66.99,117174.0,65.2935,65.7103,64.9348,64.9348,117174.0
2022-02-08 10:00:00,67.07,67.07,66.02,66.33,132877.0,65.0124,65.0124,63.9946,64.2951,132877.0
2022-02-08 10:10:00,66.3,66.61,65.8,66.57,182313.0,64.266,64.5665,63.7813,64.5277,182313.0
2022-02-08 10:20:00,66.57,66.66,66.04,66.21,273306.0,64.5277,64.6149,64.014,64.1787,273306.0
2022-02-08 10:30:00,66.21,66.56,66.06,66.49,255192.0,64.1787,64.518,64.0333,64.4502,255192.0
2022-02-08 10:40:00,66.49,66.52,65.6,65.61,132918.0,64.4502,64.4792,63.5875,63.5972,132918.0
2022-02-08 10:50:00,65.6,65.87,65.42,65.45,292063.0,63.5875,63.8492,63.413,63.4421,292063.0
2022-02-08 11:00:00,65.48,65.65,65.35,65.54,243987.0,63.4711,63.6359,63.3451,63.5293,243987.0
2022-02-08 11:10:00,65.54,65.59,65.36,65.47,183783.0,63.5293,63.5778,63.3548,63.4615,183783.0
2022-02-08 11:20:00,65.47,65.6,65.24,65.58,291918.0,63.4615,63.5875,63.2385,63.5681,291918.0
2022-02-08 11:30:00,65.58,65.58,65.29,65.39,141263.0,63.5681,63.5681,63.287,63.3839,141263.0
2022-02-08 11:40:00,65.39,65.55,65.25,65.54,141226.0,63.3839,63.539,63.2482,63.5293,141226.0
2022-02-08 11:50:00,65.54,65.75,65.39,65.48,176750.0,63.5293,63.7329,63.3839,63.4711,176750.0
2022-02-08 12:00:00,65.5,65.57,65.15,65.17,218653.0,63.4905,63.5584,63.1513,63.1707,218653.0
2022-02-08 12:10:00,65.24,65.44,65.18,65.19,173050.0,63.2385,63.4324,63.1803,63.19,173050.0
2022-02-08 12:20:00,65.19,65.43,65.15,65.27,169089.0,63.19,63.4227,63.1513,63.2676,169089.0
2022-02-08 12:30:00,65.32,65.6,65.25,65.48,379798.0,63.3161,63.5875,63.2482,63.4711,379798.0
2022-02-08 12:40:00,65.49,65.81,65.37,65.49,82724.0,63.4808,63.791,63.3645,63.4808,82724.0
2022-02-08 12:50:00,65.49,65.57,65.17,65.17,94959.0,63.4808,63.5584,63.1707,63.1707,94959.0
2022-02-08 13:00:00,65.23,65.26,64.7,64.76,112722.0,63.2288,63.2579,62.7151,62.7732,112722.0
2022-02-08 13:10:00,64.78,64.83,64.48,64.62,93061.0,62.7926,62.8411,62.5018,62.6375,93061.0
2022-02-08 13:20:00,64.6,64.96,64.54,64.84,130467.0,62.6181,62.9671,62.56,62.8508,130467.0
2022-02-08 13:30:00,64.83,65.14,64.78,64.94,108283.0,62.8411,63.1416,62.7926,62.9477,108283.0
2022-02-08 13:40:00,64.91,65.19,64.73,65.18,84461.0,62.9186,63.19,62.7442,63.1803,84461.0
2022-02-08 13:50:00,65.17,65.59,65.03,65.51,79661.0,63.1707,63.5778,63.0349,63.5002,79661.0
2022-02-08 14:00:00,65.54,65.94,65.52,65.84,150030.0,63.5293,63.917,63.5099,63.8201,150030.0
2022-02-08 14:10:00,65.84,65.97,65.67,65.87,113580.0,63.8201,63.9461,63.6553,63.8492,113580.0
2022-02-08 14:20:00,65.84,66.35,65.82,66.09,175649.0,63.8201,64.3145,63.8007,64.0624,175649.0
2022-02-08 14:30:00,66.08,66.4,66.01,66.07,102388.0,64.0527,64.3629,63.9849,64.043,102388.0
2022-02-08 14:40:00,66.04,66.14,65.67,65.86,72276.0,64.014,64.1109,63.6553,63.8395,72276.0
2022-02-08 14:50:00,65.86,66.06,65.81,65.93,76972.0,63.8395,64.0333,63.791,63.9073,76972.0
2022-02-08 15:00:00,65.92,66.09,65.82,65.96,75628.0,63.8976,64.0624,63.8007,63.9364,75628.0
2022-02-08 15:10:00,65.98,66.69,65.96,66.67,127161.0,63.9558,64.644,63.9364,64.6246,127161.0
2022-02-08 15:20:00,66.67,66.85,66.5,66.77,150960.0,64.6246,64.7991,64.4599,64.7216,150960.0
2022-02-08 15:30:00,66.77,66.96,66.64,66.69,164677.0,64.7216,64.9057,64.5956,64.644,164677.0
2022-02-08 15:40:00,66.67,66.78,66.26,66.41,162310.0,64.6246,64.7313,64.2272,64.3726,162310.0
2022-02-08 15:50:00,66.42,66.82,66.29,66.35,541684.0,64.3823,64.77,64.2563,64.3145,541684.0
2022-02-09 09:30:00,67.5,68.95,67.38,68.9,291709.0,65.4292,66.8347,65.3129,66.7862,291709.0
2022-02-09 09:40:00,68.9,69.26,68.85,68.87,102321.0,66.7862,67.1352,66.7378,66.7571,102321.0
2022-02-09 09:50:00,68.84,69.1,68.56,68.62,111258.0,66.7281,66.9801,66.4567,66.5148,111258.0
2022-02-09 10:00:00,68.62,69.03,68.62,68.77,103050.0,66.5148,66.9122,66.5148,66.6602,103050.0
2022-02-09 10:10:00,68.76,68.93,68.67,68.7,109323.0,66.6505,66.8153,66.5633,66.5924,109323.0
2022-02-09 10:20:00,68.73,68.93,68.66,68.78,49161.0,66.6214,66.8153,66.5536,66.6699,49161.0
2022-02-09 10:30:00,68.8,68.99,68.76,68.89,67572.0,66.6893,66.8735,66.6505,66.7765,67572.0
2022-02-09 10:40:00,68.89,69.19,68.81,69.15,57912.0,66.7765,67.0673,66.699,67.0286,57912.0
2022-02-09 10:50:00,69.16,69.3,69.06,69.2,42619.0,67.0382,67.174,66.9413,67.077,42619.0
2022-02-09 11:00:00,69.21,69.24,69.04,69.13,34244.0,67.0867,67.1158,66.9219,67.0092,34244.0
2022-02-09 11:10:00,69.16,69.2,68.9,68.91,47867.0,67.0382,67.077,66.7862,66.7959,47867.0
2022-02-09 11:20:00,68.93,68.95,68.65,68.66,61658.0,66.8153,66.8347,66.5439,66.5536,61658.0
2022-02-09 11:30:00,68.65,68.65,68.29,68.31,65460.0,66.5439,66.5439,66.1949,66.2143,65460.0
2022-02-09 11:40:00,68.3,68.34,67.8,67.95,89809.0,66.2046,66.2434,65.72,65.8654,89809.0
2022-02-09 11:50:00,67.95,68.2,67.6,67.62,107607.0,65.8654,66.1077,65.5261,65.5455,107607.0
2022-02-09 12:00:00,67.63,67.66,67.49,67.53,96691.0,65.5552,65.5843,65.4195,65.4583,96691.0
2022-02-09 12:10:00,67.54,67.85,67.5,67.84,67662.0,65.4679,65.7684,65.4292,65.7587,67662.0
2022-02-09 12:20:00,67.86,68.02,67.86,67.98,72595.0,65.7781,65.9332,65.7781,65.8944,72595.0
2022-02-09 12:30:00,67.98,68.09,67.91,68.09,28832.0,65.8944,66.0011,65.8266,66.0011,28832.0
2022-02-09 12:40:00,68.1,68.18,68.0,68.17,30223.0,66.0108,66.0883,65.9138,66.0786,30223.0
2022-02-09 12:50:00,68.17,68.37,68.13,68.35,29276.0,66.0786,66.2725,66.0398,66.2531,29276.0
2022-02-09 13:00:00,68.36,68.39,68.22,68.31,26789.0,66.2628,66.2919,66.1271,66.2143,26789.0
2022-02-09 13:10:00,68.31,68.34,68.24,68.3,26880.0,66.2143,66.2434,66.1465,66.2046,26880.0
2022-02-09 13:20:00,68.3,68.57,68.28,68.55,36945.0,66.2046,66.4663,66.1852,66.447,36945.0
2022-02-09 13:30:00,68.56,68.88,68.56,68.66,51434.0,66.4567,66.7668,66.4567,66.5536,51434.0
2022-02-09 13:40:00,68.69,68.93,68.69,68.87,24791.0,66.5827,66.8153,66.5827,66.7571,24791.0
2022-02-09 13:50:00,68.88,68.93,68.77,68.9,20465.0,66.7668,66.8153,66.6602,66.7862,20465.0
2022-02-09 14:00:00,68.91,69.06,68.89,68.99,24245.0,66.7959,66.9413,66.7765,66.8735,24245.0
2022-02-09 14:10:00,69.02,69.03,68.92,68.94,21399.0,66.9025,66.9122,66.8056,66.825,21399.0
2022-02-09 14:20:00,68.94,69.0,68.84,68.88,25017.0,66.825,66.8832,66.7281,66.7668,25017.0
2022-02-09 14:30:00,68.9,69.01,68.86,68.91,26087.0,66.7862,66.8928,66.7474,66.7959,26087.0
2022-02-09 14:40:00,68.92,68.92,68.78,68.78,29272.0,66.8056,66.8056,66.6699,66.6699,29272.0
2022-02-09 14:50:00,68.8,68.82,68.53,68.62,53988.0,66.6893,66.7087,66.4276,66.5148,53988.0
2022-02-09 15:00:00,68.62,68.63,68.47,68.48,32277.0,66.5148,66.5245,66.3694,66.3791,32277.0
2022-02-09 15:10:00,68.5,68.63,68.5,68.63,28633.0,66.3985,66.5245,66.3985,66.5245,28633.0
2022-02-09 15:20:00,68.64,68.72,68.55,68.72,38564.0,66.5342,66.6117,66.447,66.6117,38564.0
2022-02-09 15:30:00,68.72,68.92,68.63,68.91,50689.0,66.6117,66.8056,66.5245,66.7959,50689.0
2022-02-09 15:40:00,68.91,68.93,68.77,68.9,110735.0,66.7959,66.8153,66.6602,66.7862,110735.0
2022-02-09 15:50:00,68.91,69.0,68.78,68.84,242852.0,66.7959,66.8832,66.6699,66.7281,242852.0
2022-02-10 09:30:00,67.0,67.4,66.64,66.85,141950.0,64.9445,65.3322,64.5956,64.7991,141950.0
2022-02-10 09:40:00,66.9,66.97,66.7,66.84,154066.0,64.8476,64.9154,64.6537,64.7894,154066.0
2022-02-10 09:50:00,66.92,67.81,66.92,67.75,71494.0,64.867,65.7297,64.867,65.6715,71494.0
2022-02-10 10:00:00,67.81,68.17,67.74,68.14,79464.0,65.7297,66.0786,65.6618,66.0495,79464.0
2022-02-10 10:10:00,68.18,68.19,67.57,67.78,34949.0,66.0883,66.098,65.497,65.7006,34949.0
2022-02-10 10:20:00,67.7,68.21,67.7,68.2,48889.0,65.623,66.1174,65.623,66.1077,48889.0
2022-02-10 10:30:00,68.23,68.75,68.1,68.71,65063.0,66.1368,66.6408,66.0108,66.6021,65063.0
2022-02-10 10:40:00,68.71,68.82,68.6,68.73,33216.0,66.6021,66.7087,66.4954,66.6214,33216.0
2022-02-10 10:50:00,68.74,68.74,68.31,68.5,78492.0,66.6311,66.6311,66.2143,66.3985,78492.0
2022-02-10 11:00:00,68.52,68.78,68.41,68.63,48141.0,66.4179,66.6699,66.3113,66.5245,48141.0
2022-02-10 11:10:00,68.63,68.66,68.35,68.5,33945.0,66.5245,66.5536,66.2531,66.3985,33945.0
2022-02-10 11:20:00,68.5,68.66,68.33,68.61,27661.0,66.3985,66.5536,66.2337,66.5051,27661.0
2022-02-10 11:30:00,68.58,68.6,68.31,68.38,35286.0,66.476,66.4954,66.2143,66.2822,35286.0
2022-02-10 11:40:00,68.42,68.7,68.34,68.62,95945.0,66.3209,66.5924,66.2434,66.5148,95945.0
2022-02-10 11:50:00,68.61,68.66,68.34,68.49,93720.0,66.5051,66.5536,66.2434,66.3888,93720.0
2022-02-10 12:00:00,68.47,68.47,68.17,68.2,40363.0,66.3694,66.3694,66.0786,66.1077,40363.0
2022-02-10 12:10:00,68.23,68.34,67.99,68.08,191669.0,66.1368,66.2434,65.9041,65.9914,191669.0
2022-02-10 12:20:00,68.08,68.31,68.06,68.26,94042.0,65.9914,66.2143,65.972,66.1659,94042.0
2022-02-10 12:30:00,68.28,68.39,68.13,68.2,109380.0,66.1852,66.2919,66.0398,66.1077,109380.0
2022-02-10 12:40:00,68.2,68.25,67.64,67.75,76852.0,66.1077,66.1562,65.5649,65.6715,76852.0
2022-02-10 12:50:00,67.74,67.82,67.55,67.73,28893.0,65.6618,65.7394,65.4776,65.6521,28893.0
2022-02-10 13:00:00,67.76,67.92,67.72,67.83,42865.0,65.6812,65.8363,65.6424,65.749,42865.0
2022-02-10 13:10:00,67.82,67.86,67.21,67.24,62056.0,65.7394,65.7781,65.1481,65.1771,62056.0
2022-02-10 13:20:00,67.25,67.54,67.16,67.24,49981.0,65.1868,65.4679,65.0996,65.1771,49981.0
2022-02-10 13:30:00,67.24,67.33,67.0,67.2,31870.0,65.1771,65.2644,64.9445,65.1384,31870.0
2022-02-10 13:40:00,67.19,67.32,67.11,67.2,18421.0,65.1287,65.2547,65.0511,65.1384,18421.0
2022-02-10 13:50:00,67.23,67.41,67.23,67.35,39239.0,65.1675,65.3419,65.1675,65.2838,39239.0
2022-02-10 14:00:00,67.39,67.39,67.0,67.17,39028.0,65.3225,65.3225,64.9445,65.1093,39028.0
2022-02-10 14:10:00,67.18,67.22,66.89,66.89,35119.0,65.119,65.1578,64.8379,64.8379,35119.0
2022-02-10 14:20:00,66.94,67.39,66.94,67.23,54608.0,64.8864,65.3225,64.8864,65.1675,54608.0
2022-02-10 14:30:00,67.24,67.31,67.05,67.05,66945.0,65.1771,65.245,64.993,64.993,66945.0
2022-02-10 14:40:00,67.1,67.24,66.67,66.68,55682.0,65.0414,65.1771,64.6246,64.6343,55682.0
2022-02-10 14:50:00,66.73,66.73,66.34,66.42,53441.0,64.6828,64.6828,64.3048,64.3823,53441.0
2022-02-10 15:00:00,66.42,66.47,66.18,66.47,66542.0,64.3823,64.4308,64.1497,64.4308,66542.0
2022-02-10 15:10:00,66.48,66.53,66.22,66.26,75731.0,64.4405,64.4889,64.1884,64.2272,75731.0
2022-02-10 15:20:00,66.28,66.37,66.11,66.15,89624.0,64.2466,64.3338,64.0818,64.1206,89624.0
2022-02-10 15:30:00,66.14,66.2,65.86,66.14,86235.0,64.1109,64.1691,63.8395,64.1109,86235.0
2022-02-10 15:40:00,66.15,66.22,65.84,65.95,67145.0,64.1206,64.1884,63.8201,63.9267,67145.0
2022-02-10 15:50:00,65.94,66.43,65.81,65.99,387914.0,63.917,64.392,63.791,63.9655,387914.0
2022-02-11 09:30:00,66.01,66.25,65.06,65.36,84604.0,63.9849,64.2175,63.064,63.3548,84604.0
2022-02-11 09:40:00,65.31,65.88,65.08,65.73,75402.0,63.3064,63.8589,63.0834,63.7135,75402.0
2022-02-11 09:50:00,65.76,65.89,65.54,65.57,90337.0,63.7426,63.8686,63.5293,63.5584,90337.0
2022-02-11 10:00:00,65.59,66.0,65.55,65.71,74709.0,63.5778,63.9752,63.539,63.6941,74709.0
2022-02-11 10:10:00,65.7,65.76,65.46,65.6,76465.0,63.6844,63.7426,63.4518,63.5875,76465.0
2022-02-11 10:20:00,65.57,65.77,65.45,65.59,71647.0,63.5584,63.7522,63.4421,63.5778,71647.0
2022-02-11 10:30:00,65.55,65.82,65.44,65.76,54893.0,63.539,63.8007,63.4324,63.7426,54893.0
2022-02-11 10:40:00,65.77,65.78,65.46,65.5,53449.0,63.7522,63.7619,63.4518,63.4905,53449.0
2022-02-11 10:50:00,65.51,65.51,64.91,64.93,78629.0,63.5002,63.5002,62.9186,62.938,78629.0
2022-02-11 11:00:00,64.93,65.1,64.64,64.64,98910.0,62.938,63.1028,62.6569,62.6569,98910.0
2022-02-11 11:10:00,64.64,64.65,64.31,64.44,98094.0,62.6569,62.6666,62.337,62.463,98094.0
2022-02-11 11:20:00,64.44,64.71,64.41,64.55,64172.0,62.463,62.7248,62.434,62.5697,64172.0
2022-02-11 11:30:00,64.56,64.68,64.15,64.25,63701.0,62.5794,62.6957,62.1819,62.2789,63701.0
2022-02-11 11:40:00,64.24,64.29,64.05,64.15,69996.0,62.2692,62.3177,62.085,62.1819,69996.0
2022-02-11 11:50:00,64.14,64.26,64.03,64.2,90772.0,62.1723,62.2886,62.0656,62.2304,90772.0
2022-02-11 12:00:00,64.18,64.18,63.93,63.95,106590.0,62.211,62.211,61.9687,61.9881,106590.0
2022-02-11 12:10:00,63.95,64.02,63.66,63.67,98573.0,61.9881,62.0559,61.707,61.7167,98573.0
2022-02-11 12:20:00,63.67,63.94,63.53,63.88,99142.0,61.7167,61.9784,61.581,61.9202,99142.0
2022-02-11 12:30:00,63.87,64.1,63.86,64.03,86572.0,61.9105,62.1335,61.9008,62.0656,86572.0
2022-02-11 12:40:00,64.02,64.05,63.84,63.97,44125.0,62.0559,62.085,61.8815,62.0075,44125.0
2022-02-11 12:50:00,63.96,64.04,63.86,63.99,45593.0,61.9978,62.0753,61.9008,62.0269,45593.0
2022-02-11 13:00:00,64.0,64.13,63.9,64.07,143661.0,62.0365,62.1626,61.9396,62.1044,143661.0
2022-02-11 13:10:00,64.07,64.07,63.65,63.71,44803.0,62.1044,62.1044,61.6973,61.7554,44803.0
2022-02-11 13:20:00,63.69,63.93,63.67,63.75,51733.0,61.7361,61.9687,61.7167,61.7942,51733.0
2022-02-11 13:30:00,63.75,63.77,63.11,63.11,62051.0,61.7942,61.8136,61.1739,61.1739,62051.0
2022-02-11 13:40:00,63.11,63.2,62.6,62.69,116563.0,61.1739,61.2611,60.6795,60.7667,116563.0
2022-02-11 13:50:00,62.73,63.26,62.68,63.0,79671.0,60.8055,61.3193,60.757,61.0672,79671.0
2022-02-11 14:00:00,62.95,63.12,62.7,63.01,69287.0,61.0188,61.1835,60.7764,61.0769,69287.0
2022-02-11 14:10:00,63.04,63.56,62.95,63.48,76808.0,61.106,61.61,61.0188,61.5325,76808.0
2022-02-11 14:20:00,63.48,63.56,63.09,63.13,62336.0,61.5325,61.61,61.1545,61.1932,62336.0
2022-02-11 14:30:00,63.14,63.53,63.02,63.43,340630.0,61.2029,61.581,61.0866,61.484,340630.0
2022-02-11 14:40:00,63.39,63.43,63.07,63.09,41842.0,61.4453,61.484,61.1351,61.1545,41842.0
2022-02-11 14:50:00,63.06,63.06,62.79,63.04,57458.0,61.1254,61.1254,60.8637,61.106,57458.0
2022-02-11 15:00:00,63.07,63.33,62.91,62.92,59035.0,61.1351,61.3871,60.98,60.9897,59035.0
2022-02-11 15:10:00,62.94,63.13,62.82,62.86,81882.0,61.0091,61.1932,60.8927,60.9315,81882.0
2022-02-11 15:20:00,62.86,62.93,62.73,62.82,74466.0,60.9315,60.9994,60.8055,60.8927,74466.0
2022-02-11 15:30:00,62.8,62.85,62.57,62.62,113766.0,60.8734,60.9218,60.6504,60.6989,113766.0
2022-02-11 15:40:00,62.64,62.82,62.38,62.78,125685.0,60.7183,60.8927,60.4662,60.854,125685.0
2022-02-11 15:50:00,62.8,63.05,62.73,62.76,329653.0,60.8734,61.1157,60.8055,60.8346,329653.0
2022-02-14 09:30:00,62.06,62.38,61.25,61.81,153364.0,60.1561,60.4662,59.3709,59.9137,153364.0
2022-02-14 09:40:00,61.81,62.4,61.8,62.37,153126.0,59.9137,60.4856,59.904,60.4566,153126.0
2022-02-14 09:50:00,62.37,62.73,62.22,62.27,88982.0,60.4566,60.8055,60.3112,60.3596,88982.0
2022-02-14 10:00:00,62.27,62.28,61.74,62.04,88825.0,60.3596,60.3693,59.8459,60.1367,88825.0
2022-02-14 10:10:00,62.05,62.24,61.84,62.04,80457.0,60.1464,60.3305,59.9428,60.1367,80457.0
2022-02-14 10:20:00,62.02,62.31,61.96,62.13,86969.0,60.1173,60.3984,60.0591,60.2239,86969.0
2022-02-14 10:30:00,62.14,62.24,61.92,62.01,115037.0,60.2336,60.3305,60.0204,60.1076,115037.0
2022-02-14 10:40:00,62.02,62.34,62.0,62.33,68161.0,60.1173,60.4275,60.0979,60.4178,68161.0
2022-02-14 10:50:00,62.33,62.44,61.87,61.89,159382.0,60.4178,60.5244,59.9719,59.9913,159382.0
2022-02-14 11:00:00,61.89,61.96,61.73,61.94,66558.0,59.9913,60.0591,59.8362,60.0397,66558.0
2022-02-14 11:10:00,61.92,62.09,61.78,62.04,163883.0,60.0204,60.1851,59.8847,60.1367,163883.0
2022-02-14 11:20:00,62.03,62.35,61.97,62.23,100669.0,60.127,60.4372,60.0688,60.3209,100669.0
2022-02-14 11:30:00,62.24,62.25,61.72,61.82,150932.0,60.3305,60.3402,59.8265,59.9234,150932.0
2022-02-14 11:40:00,61.83,61.88,61.68,61.8,79120.0,59.9331,59.9816,59.7877,59.904,79120.0
2022-02-14 11:50:00,61.8,61.85,61.52,61.75,45077.0,59.904,59.9525,59.6326,59.8556,45077.0
2022-02-14 12:00:00,61.75,61.78,61.62,61.62,49507.0,59.8556,59.8847,59.7296,59.7296,49507.0
2022-02-14 12:10:00,61.63,61.76,61.61,61.75,65586.0,59.7393,59.8653,59.7199,59.8556,65586.0
2022-02-14 12:20:00,61.75,61.88,61.71,61.87,69655.0,59.8556,59.9816,59.8168,59.9719,69655.0
2022-02-14 12:30:00,61.85,61.96,61.83,61.89,97527.0,59.9525,60.0591,59.9331,59.9913,97527.0
2022-02-14 12:40:00,61.89,61.98,61.84,61.93,63104.0,59.9913,60.0785,59.9428,60.0301,63104.0
2022-02-14 12:50:00,61.92,61.95,61.76,61.83,50277.0,60.0204,60.0494,59.8653,59.9331,50277.0
2022-02-14 13:00:00,61.84,61.9,61.65,61.69,40379.0,59.9428,60.001,59.7586,59.7974,40379.0
2022-02-14 13:10:00,61.7,61.7,61.43,61.43,93409.0,59.8071,59.8071,59.5454,59.5454,93409.0
2022-02-14 13:20:00,61.43,61.44,61.11,61.27,94263.0,59.5454,59.5551,59.2352,59.3903,94263.0
2022-02-14 13:30:00,61.27,61.28,61.11,61.2,54915.0,59.3903,59.4,59.2352,59.3224,54915.0
2022-02-14 13:40:00,61.21,61.21,61.04,61.05,60563.0,59.3321,59.3321,59.1674,59.1771,60563.0
2022-02-14 13:50:00,61.04,61.04,60.57,60.58,77337.0,59.1674,59.1674,58.7118,58.7215,77337.0
2022-02-14 14:00:00,60.57,60.69,60.45,60.51,63975.0,58.7118,58.8281,58.5955,58.6536,63975.0
2022-02-14 14:10:00,60.52,60.65,60.42,60.64,73095.0,58.6633,58.7893,58.5664,58.7796,73095.0
2022-02-14 14:20:00,60.64,60.99,60.44,60.87,88033.0,58.7796,59.1189,58.5858,59.0026,88033.0
2022-02-14 14:30:00,60.87,60.97,60.72,60.83,59927.0,59.0026,59.0995,58.8572,58.9638,59927.0
2022-02-14 14:40:00,60.82,60.83,60.53,60.74,213368.0,58.9541,58.9638,58.673,58.8766,213368.0
2022-02-14 14:50:00,60.73,61.19,60.73,61.11,73175.0,58.8669,59.3128,58.8669,59.2352,73175.0
2022-02-14 15:00:00,61.11,61.12,60.84,61.03,72098.0,59.2352,59.2449,58.9735,59.1577,72098.0
2022-02-14 15:10:00,61.03,61.11,60.94,60.98,91988.0,59.1577,59.2352,59.0704,59.1092,91988.0
2022-02-14 15:20:00,60.98,61.14,60.93,61.0,159636.0,59.1092,59.2643,59.0607,59.1286,159636.0
2022-02-14 15:30:00,60.99,61.07,60.92,60.98,189639.0,59.1189,59.1964,59.051,59.1092,189639.0
2022-02-14 15:40:00,60.98,61.02,60.72,60.87,211404.0,59.1092,59.148,58.8572,59.0026,211404.0
2022-02-14 15:50:00,60.86,60.87,60.56,60.56,625830.0,58.9929,59.0026,58.7021,58.7021,625830.0
2022-02-15 09:30:00,62.32,62.41,61.85,61.93,82968.0,60.4081,60.4953,59.9525,60.0301,82968.0
2022-02-15 09:40:00,61.93,62.04,61.67,61.76,66025.0,60.0301,60.1367,59.778,59.8653,66025.0
2022-02-15 09:50:00,61.77,62.05,61.65,61.69,52381.0,59.875,60.1464,59.7586,59.7974,52381.0
2022-02-15 10:00:00,61.71,61.91,61.58,61.7,66731.0,59.8168,60.0107,59.6908,59.8071,66731.0
2022-02-15 10:10:00,61.68,61.68,61.33,61.34,64262.0,59.7877,59.7877,59.4485,59.4582,64262.0
2022-02-15 10:20:00,61.32,61.77,61.25,61.69,122985.0,59.4388,59.875,59.3709,59.7974,122985.0
2022-02-15 10:30:00,61.69,61.8,61.42,61.61,190276.0,59.7974,59.904,59.5357,59.7199,190276.0
2022-02-15 10:40:00,61.6,62.0,61.6,61.96,68143.0,59.7102,60.0979,59.7102,60.0591,68143.0
2022-02-15 10:50:00,61.98,62.12,61.95,62.04,46023.0,60.0785,60.2142,60.0494,60.1367,46023.0
2022-02-15 11:00:00,62.05,62.31,62.02,62.27,31957.0,60.1464,60.3984,60.1173,60.3596,31957.0
2022-02-15 11:10:00,62.23,62.27,61.94,61.94,37972.0,60.3209,60.3596,60.0397,60.0397,37972.0
2022-02-15 11:20:00,61.95,62.18,61.95,62.15,33187.0,60.0494,60.2724,60.0494,60.2433,33187.0
2022-02-15 11:30:00,62.17,62.36,62.12,62.34,51087.0,60.2627,60.4469,60.2142,60.4275,51087.0
2022-02-15 11:40:00,62.34,62.51,62.26,62.46,69731.0,60.4275,60.5923,60.3499,60.5438,69731.0
2022-02-15 11:50:00,62.46,62.58,62.38,62.47,52329.0,60.5438,60.6601,60.4662,60.5535,52329.0
2022-02-15 12:00:00,62.5,62.51,62.31,62.39,55600.0,60.5826,60.5923,60.3984,60.4759,55600.0
2022-02-15 12:10:00,62.4,62.47,62.16,62.16,42795.0,60.4856,60.5535,60.253,60.253,42795.0
2022-02-15 12:20:00,62.16,62.17,62.0,62.14,80623.0,60.253,60.2627,60.0979,60.2336,80623.0
2022-02-15 12:30:00,62.14,62.27,62.0,62.11,92433.0,60.2336,60.3596,60.0979,60.2045,92433.0
2022-02-15 12:40:00,62.11,62.21,61.9,61.93,92047.0,60.2045,60.3015,60.001,60.0301,92047.0
2022-02-15 12:50:00,61.92,62.07,61.91,62.04,81856.0,60.0204,60.1658,60.0107,60.1367,81856.0
2022-02-15 13:00:00,62.04,62.32,62.02,62.2,87681.0,60.1367,60.4081,60.1173,60.2918,87681.0
2022-02-15 13:10:00,62.18,62.28,62.15,62.21,40014.0,60.2724,60.3693,60.2433,60.3015,40014.0
2022-02-15 13:20:00,62.21,62.37,62.14,62.27,212894.0,60.3015,60.4566,60.2336,60.3596,212894.0
2022-02-15 13:30:00,62.25,62.3,62.18,62.25,44619.0,60.3402,60.3887,60.2724,60.3402,44619.0
2022-02-15 13:40:00,62.26,62.55,62.24,62.54,41037.0,60.3499,60.631,60.3305,60.6213,41037.0
2022-02-15 13:50:00,62.55,62.67,62.52,62.67,80614.0,60.631,60.7474,60.602,60.7474,80614.0
2022-02-15 14:00:00,62.69,62.71,62.47,62.57,42089.0,60.7667,60.7861,60.5535,60.6504,42089.0
2022-02-15 14:10:00,62.6,62.63,62.4,62.58,36384.0,60.6795,60.7086,60.4856,60.6601,36384.0
2022-02-15 14:20:00,62.57,62.64,62.46,62.49,15592.0,60.6504,60.7183,60.5438,60.5729,15592.0
2022-02-15 14:30:00,62.51,62.52,62.32,62.39,59352.0,60.5923,60.602,60.4081,60.4759,59352.0
2022-02-15 14:40:00,62.39,62.52,62.25,62.39,32787.0,60.4759,60.602,60.3402,60.4759,32787.0
2022-02-15 14:50:00,62.37,62.41,62.28,62.35,27093.0,60.4566,60.4953,60.3693,60.4372,27093.0
2022-02-15 15:00:00,62.36,62.48,62.34,62.41,33846.0,60.4469,60.5632,60.4275,60.4953,33846.0
2022-02-15 15:10:00,62.4,62.6,62.39,62.55,56674.0,60.4856,60.6795,60.4759,60.631,56674.0
2022-02-15 15:20:00,62.56,62.59,62.47,62.55,45815.0,60.6407,60.6698,60.5535,60.631,45815.0
2022-02-15 15:30:00,62.55,62.56,62.24,62.41,61856.0,60.631,60.6407,60.3305,60.4953,61856.0
2022-02-15 15:40:00,62.38,62.68,62.36,62.59,114929.0,60.4662,60.757,60.4469,60.6698,114929.0
2022-02-15 15:50:00,62.6,62.82,62.49,62.5,237862.0,60.6795,60.8927,60.5729,60.5826,237862.0
2022-02-16 09:30:00,62.12,62.4,61.85,61.87,67980.0,60.2142,60.4856,59.9525,59.9719,67980.0
2022-02-16 09:40:00,61.86,62.4,61.82,62.25,39857.0,59.9622,60.4856,59.9234,60.3402,39857.0
2022-02-16 09:50:00,62.21,62.21,61.81,61.85,20974.0,60.3015,60.3015,59.9137,59.9525,20974.0
2022-02-16 10:00:00,61.83,61.98,61.69,61.87,37868.0,59.9331,60.0785,59.7974,59.9719,37868.0
2022-02-16 10:10:00,61.86,62.02,61.79,61.9,47760.0,59.9622,60.1173,59.8943,60.001,47760.0
2022-02-16 10:20:00,61.87,62.19,61.83,62.18,29209.0,59.9719,60.2821,59.9331,60.2724,29209.0
2022-02-16 10:30:00,62.16,62.36,62.1,62.35,27799.0,60.253,60.4469,60.1948,60.4372,27799.0
2022-02-16 10:40:00,62.37,62.45,62.23,62.3,30392.0,60.4566,60.5341,60.3209,60.3887,30392.0
2022-02-16 10:50:00,62.35,62.41,62.23,62.27,19561.0,60.4372,60.4953,60.3209,60.3596,19561.0
2022-02-16 11:00:00,62.29,62.42,62.21,62.35,27167.0,60.379,60.505,60.3015,60.4372,27167.0
2022-02-16 11:10:00,62.35,62.38,62.26,62.27,27796.0,60.4372,60.4662,60.3499,60.3596,27796.0
2022-02-16 11:20:00,62.25,62.35,62.23,62.23,26937.0,60.3402,60.4372,60.3209,60.3209,26937.0
2022-02-16 11:30:00,62.21,62.29,62.17,62.23,12878.0,60.3015,60.379,60.2627,60.3209,12878.0
2022-02-16 11:40:00,62.24,62.31,62.2,62.31,13180.0,60.3305,60.3984,60.2918,60.3984,13180.0
2022-02-16 11:50:00,62.34,62.36,62.18,62.2,21067.0,60.4275,60.4469,60.2724,60.2918,21067.0
2022-02-16 12:00:00,62.22,62.31,62.21,62.24,12820.0,60.3112,60.3984,60.3015,60.3305,12820.0
2022-02-16 12:10:00,62.23,62.29,62.07,62.07,39897.0,60.3209,60.379,60.1658,60.1658,39897.0
2022-02-16 12:20:00,62.1,62.19,62.1,62.15,14973.0,60.1948,60.2821,60.1948,60.2433,14973.0
2022-02-16 12:30:00,62.15,62.15,61.93,62.08,21007.0,60.2433,60.2433,60.0301,60.1755,21007.0
2022-02-16 12:40:00,62.07,62.15,62.06,62.1,21515.0,60.1658,60.2433,60.1561,60.1948,21515.0
2022-02-16 12:50:00,62.11,62.14,61.97,62.04,28458.0,60.2045,60.2336,60.0688,60.1367,28458.0
2022-02-16 13:00:00,62.01,62.08,61.99,62.04,20312.0,60.1076,60.1755,60.0882,60.1367,20312.0
2022-02-16 13:10:00,62.06,62.12,62.02,62.06,17324.0,60.1561,60.2142,60.1173,60.1561,17324.0
2022-02-16 13:20:00,62.07,62.18,62.06,62.12,15624.0,60.1658,60.2724,60.1561,60.2142,15624.0
2022-02-16 13:30:00,62.12,62.16,62.05,62.13,11760.0,60.2142,60.253,60.1464,60.2239,11760.0
2022-02-16 13:40:00,62.11,62.15,62.04,62.1,23928.0,60.2045,60.2433,60.1367,60.1948,23928.0
2022-02-16 13:50:00,62.12,62.17,61.95,62.11,23324.0,60.2142,60.2627,60.0494,60.2045,23324.0
2022-02-16 14:00:00,62.1,62.33,61.91,62.09,41028.0,60.1948,60.4178,60.0107,60.1851,41028.0
2022-02-16 14:10:00,62.1,62.2,62.0,62.15,23365.0,60.1948,60.2918,60.0979,60.2433,23365.0
2022-02-16 14:20:00,62.15,62.35,62.14,62.3,48303.0,60.2433,60.4372,60.2336,60.3887,48303.0
2022-02-16 14:30:00,62.33,62.39,62.15,62.26,30297.0,60.4178,60.4759,60.2433,60.3499,30297.0
2022-02-16 14:40:00,62.24,62.26,62.1,62.14,19541.0,60.3305,60.3499,60.1948,60.2336,19541.0
2022-02-16 14:50:00,62.13,62.32,62.12,62.26,44599.0,60.2239,60.4081,60.2142,60.3499,44599.0
2022-02-16 15:00:00,62.26,62.49,62.25,62.4,97031.0,60.3499,60.5729,60.3402,60.4856,97031.0
2022-02-16 15:10:00,62.39,62.44,62.34,62.4,28859.0,60.4759,60.5244,60.4275,60.4856,28859.0
2022-02-16 15:20:00,62.4,62.44,62.33,62.39,41984.0,60.4856,60.5244,60.4178,60.4759,41984.0
2022-02-16 15:30:00,62.39,62.4,62.2,62.38,58074.0,60.4759,60.4856,60.2918,60.4662,58074.0
2022-02-16 15:40:00,62.38,62.48,62.27,62.43,57882.0,60.4662,60.5632,60.3596,60.5147,57882.0
2022-02-16 15:50:00,62.44,62.51,62.09,62.22,184705.0,60.5244,60.5923,60.1851,60.3112,184705.0
2022-02-17 09:30:00,61.43,61.95,61.27,61.95,52268.0,59.6932,60.1985,59.5377,60.1985,52268.0
2022-02-17 09:40:00,61.91,61.96,61.0,61.18,56219.0,60.1596,60.2082,59.2754,59.4503,56219.0
2022-02-17 09:50:00,61.17,61.19,60.88,61.03,39105.0,59.4406,59.46,59.1588,59.3045,39105.0
2022-02-17 10:00:00,61.03,61.22,60.96,61.07,98915.0,59.3045,59.4891,59.2365,59.3434,98915.0
2022-02-17 10:10:00,61.1,61.13,60.89,60.94,28510.0,59.3725,59.4017,59.1685,59.2171,28510.0
2022-02-17 10:20:00,60.92,61.0,60.76,60.82,48390.0,59.1976,59.2754,59.0422,59.1005,48390.0
2022-02-17 10:30:00,60.82,60.89,60.75,60.84,27889.0,59.1005,59.1685,59.0324,59.1199,27889.0
2022-02-17 10:40:00,60.82,60.92,60.63,60.65,24822.0,59.1005,59.1976,58.9158,58.9353,24822.0
2022-02-17 10:50:00,60.67,60.79,60.57,60.71,42277.0,58.9547,59.0713,58.8575,58.9936,42277.0
2022-02-17 11:00:00,60.7,60.87,60.59,60.8,20057.0,58.9839,59.149,58.877,59.081,20057.0
2022-02-17 11:10:00,60.81,60.98,60.75,60.78,69995.0,59.0907,59.2559,59.0324,59.0616,69995.0
2022-02-17 11:20:00,60.78,60.93,60.69,60.83,38414.0,59.0616,59.2073,58.9741,59.1102,38414.0
2022-02-17 11:30:00,60.81,60.87,60.72,60.73,20891.0,59.0907,59.149,59.0033,59.013,20891.0
2022-02-17 11:40:00,60.75,60.89,60.62,60.84,62629.0,59.0324,59.1685,58.9061,59.1199,62629.0
2022-02-17 11:50:00,60.84,60.87,60.54,60.57,38729.0,59.1199,59.149,58.8284,58.8575,38729.0
2022-02-17 12:00:00,60.61,60.66,60.51,60.55,28485.0,58.8964,58.945,58.7992,58.8381,28485.0
2022-02-17 12:10:00,60.56,60.73,60.54,60.73,39770.0,58.8478,59.013,58.8284,59.013,39770.0
2022-02-17 12:20:00,60.72,60.81,60.63,60.69,102612.0,59.0033,59.0907,58.9158,58.9741,102612.0
2022-02-17 12:30:00,60.69,60.72,60.56,60.57,28697.0,58.9741,59.0033,58.8478,58.8575,28697.0
2022-02-17 12:40:00,60.57,60.63,60.47,60.48,43741.0,58.8575,58.9158,58.7604,58.7701,43741.0
2022-02-17 12:50:00,60.49,60.5,60.38,60.48,43747.0,58.7798,58.7895,58.6729,58.7701,43747.0
2022-02-17 13:00:00,60.48,60.5,60.38,60.42,25092.0,58.7701,58.7895,58.6729,58.7118,25092.0
2022-02-17 13:10:00,60.42,60.42,60.27,60.27,28296.0,58.7118,58.7118,58.566,58.566,28296.0
2022-02-17 13:20:00,60.29,60.31,60.11,60.16,30365.0,58.5854,58.6049,58.4105,58.4591,30365.0
2022-02-17 13:30:00,60.15,60.21,60.12,60.13,32939.0,58.4494,58.5077,58.4202,58.43,32939.0
2022-02-17 13:40:00,60.12,60.13,60.05,60.1,30428.0,58.4202,58.43,58.3522,58.4008,30428.0
2022-02-17 13:50:00,60.1,60.3,60.09,60.24,21883.0,58.4008,58.5952,58.3911,58.5369,21883.0
2022-02-17 14:00:00,60.22,60.23,60.01,60.01,20934.0,58.5174,58.5271,58.3134,58.3134,20934.0
2022-02-17 14:10:00,60.02,60.02,59.88,59.92,26159.0,58.3231,58.3231,58.187,58.2259,26159.0
2022-02-17 14:20:00,59.92,59.93,59.72,59.8,58949.0,58.2259,58.2356,58.0316,58.1093,58949.0
2022-02-17 14:30:00,59.8,59.85,59.63,59.67,39305.0,58.1093,58.1579,57.9441,57.983,39305.0
2022-02-17 14:40:00,59.67,59.81,59.62,59.72,68905.0,57.983,58.119,57.9344,58.0316,68905.0
2022-02-17 14:50:00,59.71,59.77,59.64,59.72,37127.0,58.0218,58.0801,57.9538,58.0316,37127.0
2022-02-17 15:00:00,59.71,59.73,59.56,59.56,51229.0,58.0218,58.0413,57.8761,57.8761,51229.0
2022-02-17 15:10:00,59.57,59.62,59.36,59.45,57660.0,57.8858,57.9344,57.6817,57.7692,57660.0
2022-02-17 15:20:00,59.45,59.61,59.36,59.38,78760.0,57.7692,57.9247,57.6817,57.7012,78760.0
2022-02-17 15:30:00,59.36,59.49,59.26,59.39,99112.0,57.6817,57.8081,57.5846,57.7109,99112.0
2022-02-17 15:40:00,59.38,59.39,59.18,59.18,131605.0,57.7012,57.7109,57.5068,57.5068,131605.0
2022-02-17 15:50:00,59.19,59.2,58.37,58.37,1231862.0,57.5165,57.5263,56.7197,56.7197,1231862.0
2022-02-18 09:30:00,59.12,59.4,58.57,58.89,120619.0,57.4485,57.7206,56.9141,57.225,120619.0
2022-02-18 09:40:00,58.83,58.97,58.67,58.91,78031.0,57.1667,57.3028,57.0112,57.2445,78031.0
2022-02-18 09:50:00,58.96,59.32,58.93,59.22,130633.0,57.293,57.6429,57.2639,57.5457,130633.0
2022-02-18 10:00:00,59.23,59.25,58.92,59.14,85221.0,57.5554,57.5748,57.2542,57.468,85221.0
2022-02-18 10:10:00,59.15,59.35,58.77,58.86,115505.0,57.4777,57.672,57.1084,57.1959,115505.0
2022-02-18 10:20:00,58.88,58.91,58.66,58.72,129177.0,57.2153,57.2445,57.0015,57.0598,129177.0
2022-02-18 10:30:00,58.7,58.72,58.46,58.5,122623.0,57.0404,57.0598,56.8072,56.8461,122623.0
2022-02-18 10:40:00,58.5,58.72,58.44,58.61,69374.0,56.8461,57.0598,56.7877,56.9529,69374.0
2022-02-18 10:50:00,58.6,58.67,58.43,58.49,76840.0,56.9432,57.0112,56.778,56.8363,76840.0
2022-02-18 11:00:00,58.47,58.47,57.87,57.9,85209.0,56.8169,56.8169,56.2339,56.263,85209.0
2022-02-18 11:10:00,57.91,58.29,57.89,58.26,103239.0,56.2727,56.642,56.2533,56.6128,103239.0
2022-02-18 11:20:00,58.29,58.52,58.28,58.47,51729.0,56.642,56.8655,56.6323,56.8169,51729.0
2022-02-18 11:30:00,58.49,58.9,58.49,58.83,36072.0,56.8363,57.2347,56.8363,57.1667,36072.0
2022-02-18 11:40:00,58.84,58.96,58.78,58.82,38950.0,57.1764,57.293,57.1181,57.157,38950.0
2022-02-18 11:50:00,58.84,58.84,58.62,58.68,36230.0,57.1764,57.1764,56.9627,57.021,36230.0
2022-02-18 12:00:00,58.7,58.8,58.66,58.8,50567.0,57.0404,57.1376,57.0015,57.1376,50567.0
2022-02-18 12:10:00,58.81,58.93,58.7,58.93,35697.0,57.1473,57.2639,57.0404,57.2639,35697.0
2022-02-18 12:20:00,58.94,58.99,58.8,58.92,29125.0,57.2736,57.3222,57.1376,57.2542,29125.0
2022-02-18 12:30:00,58.9,58.96,58.76,58.81,61071.0,57.2347,57.293,57.0987,57.1473,61071.0
2022-02-18 12:40:00,58.83,58.88,58.67,58.69,49583.0,57.1667,57.2153,57.0112,57.0307,49583.0
2022-02-18 12:50:00,58.67,58.75,58.63,58.67,35989.0,57.0112,57.089,56.9724,57.0112,35989.0
2022-02-18 13:00:00,58.68,58.71,58.6,58.67,34687.0,57.021,57.0501,56.9432,57.0112,34687.0
2022-02-18 13:10:00,58.63,58.66,58.52,58.62,32276.0,56.9724,57.0015,56.8655,56.9627,32276.0
2022-02-18 13:20:00,58.61,58.77,58.56,58.65,35629.0,56.9529,57.1084,56.9044,56.9918,35629.0
2022-02-18 13:30:00,58.64,58.85,58.62,58.85,33648.0,56.9821,57.1862,56.9627,57.1862,33648.0
2022-02-18 13:40:00,58.83,58.93,58.72,58.93,46756.0,57.1667,57.2639,57.0598,57.2639,46756.0
2022-02-18 13:50:00,58.93,59.15,58.91,59.08,65192.0,57.2639,57.4777,57.2445,57.4097,65192.0
2022-02-18 14:00:00,59.09,59.23,59.07,59.15,43450.0,57.4194,57.5554,57.3999,57.4777,43450.0
2022-02-18 14:10:00,59.15,59.28,59.1,59.26,36731.0,57.4777,57.604,57.4291,57.5846,36731.0
2022-02-18 14:20:00,59.27,59.57,59.25,59.54,45926.0,57.5943,57.8858,57.5748,57.8566,45926.0
2022-02-18 14:30:00,59.55,59.67,59.55,59.63,69879.0,57.8664,57.983,57.8664,57.9441,69879.0
2022-02-18 14:40:00,59.63,59.64,59.5,59.5,101485.0,57.9441,57.9538,57.8178,57.8178,101485.0
2022-02-18 14:50:00,59.5,59.67,59.26,59.64,64026.0,57.8178,57.983,57.5846,57.9538,64026.0
2022-02-18 15:00:00,59.65,59.74,59.48,59.54,36688.0,57.9635,58.051,57.7983,57.8566,36688.0
2022-02-18 15:10:00,59.55,59.67,59.38,59.4,75009.0,57.8664,57.983,57.7012,57.7206,75009.0
2022-02-18 15:20:00,59.41,59.44,59.21,59.21,57543.0,57.7303,57.7595,57.536,57.536,57543.0
2022-02-18 15:30:00,59.22,59.22,58.94,59.03,82311.0,57.5457,57.5457,57.2736,57.3611,82311.0
2022-02-18 15:40:00,59.03,59.46,59.03,59.37,123834.0,57.3611,57.7789,57.3611,57.6915,123834.0
2022-02-18 15:50:00,59.35,59.45,59.11,59.13,375963.0,57.672,57.7692,57.4388,57.4582,375963.0
2022-02-22 09:30:00,57.66,59.06,57.66,58.54,90769.0,56.0298,57.3902,56.0298,56.8849,90769.0
2022-02-22 09:40:00,58.54,59.45,58.45,59.43,146732.0,56.8849,57.7692,56.7975,57.7498,146732.0
2022-02-22 09:50:00,59.43,59.79,59.31,59.63,61963.0,57.7498,58.0996,57.6331,57.9441,61963.0
2022-02-22 10:00:00,59.59,59.6,59.06,59.39,85879.0,57.9052,57.915,57.3902,57.7109,85879.0
2022-02-22 10:10:00,59.41,59.79,59.19,59.78,72600.0,57.7303,58.0996,57.5165,58.0899,72600.0
2022-02-22 10:20:00,59.78,59.92,59.62,59.82,53774.0,58.0899,58.2259,57.9344,58.1287,53774.0
2022-02-22 10:30:00,59.82,59.82,59.25,59.3,68791.0,58.1287,58.1287,57.5748,57.6234,68791.0
2022-02-22 10:40:00,59.3,59.43,59.22,59.36,47573.0,57.6234,57.7498,57.5457,57.6817,47573.0
2022-02-22 10:50:00,59.34,59.36,59.03,59.1,74225.0,57.6623,57.6817,57.3611,57.4291,74225.0
2022-02-22 11:00:00,59.07,59.33,58.97,58.99,112958.0,57.3999,57.6526,57.3028,57.3222,112958.0
2022-02-22 11:10:00,59.01,59.08,58.86,58.89,25308.0,57.3416,57.4097,57.1959,57.225,25308.0
2022-02-22 11:20:00,58.91,59.02,58.75,58.85,34101.0,57.2445,57.3513,57.089,57.1862,34101.0
2022-02-22 11:30:00,58.84,59.06,58.84,58.93,27143.0,57.1764,57.3902,57.1764,57.2639,27143.0
2022-02-22 11:40:00,58.92,58.95,58.77,58.86,26696.0,57.2542,57.2833,57.1084,57.1959,26696.0
2022-02-22 11:50:00,58.87,58.93,58.53,58.7,537284.0,57.2056,57.2639,56.8752,57.0404,537284.0
2022-02-22 12:00:00,58.71,58.88,58.67,58.76,35235.0,57.0501,57.2153,57.0112,57.0987,35235.0
2022-02-22 12:10:00,58.79,58.8,58.59,58.6,35370.0,57.1279,57.1376,56.9335,56.9432,35370.0
2022-02-22 12:20:00,58.6,58.72,58.55,58.64,42125.0,56.9432,57.0598,56.8946,56.9821,42125.0
2022-02-22 12:30:00,58.64,58.75,58.59,58.69,18679.0,56.9821,57.089,56.9335,57.0307,18679.0
2022-02-22 12:40:00,58.68,58.68,58.47,58.48,24147.0,57.021,57.021,56.8169,56.8266,24147.0
2022-02-22 12:50:00,58.5,58.65,58.49,58.55,17431.0,56.8461,56.9918,56.8363,56.8946,17431.0
2022-02-22 13:00:00,58.56,58.6,58.44,58.51,22500.0,56.9044,56.9432,56.7877,56.8558,22500.0
2022-02-22 13:10:00,58.51,58.61,58.26,58.26,20829.0,56.8558,56.9529,56.6128,56.6128,20829.0
2022-02-22 13:20:00,58.29,58.41,58.28,58.4,22714.0,56.642,56.7586,56.6323,56.7489,22714.0
2022-02-22 13:30:00,58.4,58.58,58.34,58.37,18885.0,56.7489,56.9238,56.6906,56.7197,18885.0
2022-02-22 13:40:00,58.4,58.44,58.18,58.2,19849.0,56.7489,56.7877,56.5351,56.5545,19849.0
2022-02-22 13:50:00,58.19,58.22,58.07,58.21,32005.0,56.5448,56.574,56.4282,56.5642,32005.0
2022-02-22 14:00:00,58.2,58.22,57.94,57.95,22392.0,56.5545,56.574,56.3019,56.3116,22392.0
2022-02-22 14:10:00,57.95,58.23,57.92,58.23,36589.0,56.3116,56.5837,56.2824,56.5837,36589.0
2022-02-22 14:20:00,58.29,58.51,58.07,58.46,33256.0,56.642,56.8558,56.4282,56.8072,33256.0
2022-02-22 14:30:00,58.4,58.6,58.35,58.41,74827.0,56.7489,56.9432,56.7003,56.7586,74827.0
2022-02-22 14:40:00,58.39,58.43,57.96,58.28,142331.0,56.7392,56.778,56.3213,56.6323,142331.0
2022-02-22 14:50:00,58.31,58.51,58.25,58.27,360423.0,56.6614,56.8558,56.6031,56.6226,360423.0
2022-02-22 15:00:00,58.31,58.75,58.26,58.58,110496.0,56.6614,57.089,56.6128,56.9238,110496.0
2022-02-22 15:10:00,58.6,58.81,58.5,58.55,61653.0,56.9432,57.1473,56.8461,56.8946,61653.0
2022-02-22 15:20:00,58.54,58.61,58.15,58.33,275787.0,56.8849,56.9529,56.5059,56.6809,275787.0
2022-02-22 15:30:00,58.28,58.37,58.1,58.3,102686.0,56.6323,56.7197,56.4574,56.6517,102686.0
2022-02-22 15:40:00,58.33,58.38,57.92,57.93,301690.0,56.6809,56.7294,56.2824,56.2922,301690.0
2022-02-22 15:50:00,57.92,58.05,57.71,58.03,476943.0,56.2824,56.4088,56.0784,56.3893,476943.0
2022-02-23 09:30:00,60.16,60.61,56.78,59.87,586943.0,58.4591,58.8964,55.1747,58.1773,586943.0
2022-02-23 09:40:00,59.86,60.98,59.76,60.81,174950.0,58.1676,59.2559,58.0704,59.0907,174950.0
2022-02-23 09:50:00,60.78,61.03,60.34,60.91,110847.0,59.0616,59.3045,58.634,59.1879,110847.0
2022-02-23 10:00:00,60.91,60.99,60.01,60.11,65510.0,59.1879,59.2657,58.3134,58.4105,65510.0
2022-02-23 10:10:00,60.08,60.23,59.75,59.81,52633.0,58.3814,58.5271,58.0607,58.119,52633.0
2022-02-23 10:20:00,59.8,60.09,59.74,59.83,55129.0,58.1093,58.3911,58.051,58.1384,55129.0
2022-02-23 10:30:00,59.77,60.11,59.69,60.06,44032.0,58.0801,58.4105,58.0024,58.3619,44032.0
2022-02-23 10:40:00,60.05,60.11,59.69,59.69,67057.0,58.3522,58.4105,58.0024,58.0024,67057.0
2022-02-23 10:50:00,59.67,59.77,59.5,59.58,40574.0,57.983,58.0801,57.8178,57.8955,40574.0
2022-02-23 11:00:00,59.52,59.63,59.05,59.23,51789.0,57.8372,57.9441,57.3805,57.5554,51789.0
2022-02-23 11:10:00,59.22,59.25,58.72,58.89,106120.0,57.5457,57.5748,57.0598,57.225,106120.0
2022-02-23 11:20:00,58.9,58.96,58.79,58.87,42490.0,57.2347,57.293,57.1279,57.2056,42490.0
2022-02-23 11:30:00,58.88,59.09,58.74,59.02,43363.0,57.2153,57.4194,57.0793,57.3513,43363.0
2022-02-23 11:40:00,59.01,59.04,58.85,58.94,30829.0,57.3416,57.3708,57.1862,57.2736,30829.0
2022-02-23 11:50:00,58.95,59.28,58.89,59.18,36214.0,57.2833,57.604,57.225,57.5068,36214.0
2022-02-23 12:00:00,59.16,59.26,59.03,59.26,31007.0,57.4874,57.5846,57.3611,57.5846,31007.0
2022-02-23 12:10:00,59.28,59.37,59.18,59.32,38592.0,57.604,57.6915,57.5068,57.6429,38592.0
2022-02-23 12:20:00,59.32,59.38,59.28,59.35,41871.0,57.6429,57.7012,57.604,57.672,41871.0
2022-02-23 12:30:00,59.36,59.36,59.07,59.08,28864.0,57.6817,57.6817,57.3999,57.4097,28864.0
2022-02-23 12:40:00,59.1,59.29,59.05,59.15,29381.0,57.4291,57.6137,57.3805,57.4777,29381.0
2022-02-23 12:50:00,59.16,59.16,58.99,59.03,23233.0,57.4874,57.4874,57.3222,57.3611,23233.0
2022-02-23 13:00:00,59.04,59.04,58.83,58.9,25536.0,57.3708,57.3708,57.1667,57.2347,25536.0
2022-02-23 13:10:00,58.89,58.91,58.61,58.74,32489.0,57.225,57.2445,56.9529,57.0793,32489.0
2022-02-23 13:20:00,58.72,58.75,58.55,58.6,25496.0,57.0598,57.089,56.8946,56.9432,25496.0
2022-02-23 13:30:00,58.65,58.76,58.47,58.73,23327.0,56.9918,57.0987,56.8169,57.0695,23327.0
2022-02-23 13:40:00,58.72,58.85,58.69,58.82,20333.0,57.0598,57.1862,57.0307,57.157,20333.0
2022-02-23 13:50:00,58.82,58.84,58.6,58.66,25093.0,57.157,57.1764,56.9432,57.0015,25093.0
2022-02-23 14:00:00,58.66,58.73,58.41,58.67,41799.0,57.0015,57.0695,56.7586,57.0112,41799.0
2022-02-23 14:10:00,58.69,58.76,58.44,58.61,36265.0,57.0307,57.0987,56.7877,56.9529,36265.0
2022-02-23 14:20:00,58.61,58.63,58.22,58.22,36031.0,56.9529,56.9724,56.574,56.574,36031.0
2022-02-23 14:30:00,58.2,58.36,58.18,58.26,24079.0,56.5545,56.71,56.5351,56.6128,24079.0
2022-02-23 14:40:00,58.27,58.32,58.04,58.25,73643.0,56.6226,56.6711,56.3991,56.6031,73643.0
2022-02-23 14:50:00,58.23,58.38,58.2,58.3,56674.0,56.5837,56.7294,56.5545,56.6517,56674.0
2022-02-23 15:00:00,58.3,58.35,58.07,58.13,101927.0,56.6517,56.7003,56.4282,56.4865,101927.0
2022-02-23 15:10:00,58.13,58.35,58.07,58.21,52028.0,56.4865,56.7003,56.4282,56.5642,52028.0
2022-02-23 15:20:00,58.21,58.39,58.15,58.36,53502.0,56.5642,56.7392,56.5059,56.71,53502.0
2022-02-23 15:30:00,58.31,58.37,58.01,58.01,103204.0,56.6614,56.7197,56.3699,56.3699,103204.0
2022-02-23 15:40:00,58.0,58.06,57.83,57.85,120240.0,56.3602,56.4185,56.195,56.2144,120240.0
2022-02-23 15:50:00,57.84,58.02,57.78,58.01,366592.0,56.2047,56.3796,56.1464,56.3699,366592.0
2022-02-24 09:30:00,55.6,56.94,55.11,56.93,192092.0,54.028,55.3302,53.5519,55.3204,192092.0
2022-02-24 09:40:00,56.93,57.22,56.36,57.22,154410.0,55.3204,55.6022,54.7666,55.6022,154410.0
2022-02-24 09:50:00,57.22,57.37,57.0,57.31,86185.0,55.6022,55.748,55.3885,55.6897,86185.0
2022-02-24 10:00:00,57.3,57.38,56.75,57.16,101478.0,55.68,55.7577,55.1455,55.5439,101478.0
2022-02-24 10:10:00,57.19,57.92,57.12,57.86,87385.0,55.5731,56.2824,55.5051,56.2241,87385.0
2022-02-24 10:20:00,57.86,57.93,56.99,57.21,98208.0,56.2241,56.2922,55.3787,55.5925,98208.0
2022-02-24 10:30:00,57.22,57.44,56.76,56.94,49834.0,55.6022,55.816,55.1552,55.3302,49834.0
2022-02-24 10:40:00,56.97,57.45,56.86,57.42,51767.0,55.3593,55.8257,55.2524,55.7966,51767.0
2022-02-24 10:50:00,57.37,57.66,57.13,57.49,51672.0,55.748,56.0298,55.5148,55.8646,51672.0
2022-02-24 11:00:00,57.46,57.7,57.28,57.69,38015.0,55.8355,56.0687,55.6605,56.059,38015.0
2022-02-24 11:10:00,57.72,58.15,57.59,58.14,45688.0,56.0881,56.5059,55.9618,56.4962,45688.0
2022-02-24 11:20:00,58.14,58.18,57.61,57.64,55219.0,56.4962,56.5351,55.9812,56.0104,55219.0
2022-02-24 11:30:00,57.64,57.8,57.54,57.78,71021.0,56.0104,56.1658,55.9132,56.1464,71021.0
2022-02-24 11:40:00,57.8,57.8,57.48,57.69,43410.0,56.1658,56.1658,55.8549,56.059,43410.0
2022-02-24 11:50:00,57.72,57.94,57.71,57.91,53703.0,56.0881,56.3019,56.0784,56.2727,53703.0
2022-02-24 12:00:00,57.91,57.91,57.57,57.57,49668.0,56.2727,56.2727,55.9423,55.9423,49668.0
2022-02-24 12:10:00,57.6,57.68,57.34,57.55,75249.0,55.9715,56.0492,55.7188,55.9229,75249.0
2022-02-24 12:20:00,57.55,57.62,57.35,57.6,45679.0,55.9229,55.9909,55.7286,55.9715,45679.0
2022-02-24 12:30:00,57.61,57.86,57.51,57.81,49326.0,55.9812,56.2241,55.884,56.1756,49326.0
2022-02-24 12:40:00,57.82,57.93,57.61,57.62,34572.0,56.1853,56.2922,55.9812,55.9909,34572.0
2022-02-24 12:50:00,57.63,57.79,57.56,57.57,30844.0,56.0006,56.1561,55.9326,55.9423,30844.0
2022-02-24 13:00:00,57.57,57.79,57.47,57.73,34235.0,55.9423,56.1561,55.8452,56.0978,34235.0
2022-02-24 13:10:00,57.75,57.75,57.44,57.61,78846.0,56.1173,56.1173,55.816,55.9812,78846.0
2022-02-24 13:20:00,57.6,57.67,57.23,57.27,55794.0,55.9715,56.0395,55.612,55.6508,55794.0
2022-02-24 13:30:00,57.27,57.63,57.23,57.52,50234.0,55.6508,56.0006,55.612,55.8938,50234.0
2022-02-24 13:40:00,57.53,57.78,57.19,57.76,85075.0,55.9035,56.1464,55.5731,56.127,85075.0
2022-02-24 13:50:00,57.77,57.84,57.46,57.51,130437.0,56.1367,56.2047,55.8355,55.884,130437.0
2022-02-24 14:00:00,57.52,57.61,57.32,57.4,45881.0,55.8938,55.9812,55.6994,55.7772,45881.0
2022-02-24 14:10:00,57.42,57.86,57.42,57.85,58412.0,55.7966,56.2241,55.7966,56.2144,58412.0
2022-02-24 14:20:00,57.84,57.9,57.73,57.87,37665.0,56.2047,56.263,56.0978,56.2339,37665.0
2022-02-24 14:30:00,57.88,58.41,57.87,58.38,51081.0,56.2436,56.7586,56.2339,56.7294,51081.0
2022-02-24 14:40:00,58.39,58.43,58.16,58.38,52157.0,56.7392,56.778,56.5157,56.7294,52157.0
2022-02-24 14:50:00,58.4,58.71,58.29,58.47,147343.0,56.7489,57.0501,56.642,56.8169,147343.0
2022-02-24 15:00:00,58.48,58.9,58.37,58.81,58550.0,56.8266,57.2347,56.7197,57.1473,58550.0
2022-02-24 15:10:00,58.82,58.95,58.72,58.82,64688.0,57.157,57.2833,57.0598,57.157,64688.0
2022-02-24 15:20:00,58.83,58.84,58.63,58.68,60296.0,57.1667,57.1764,56.9724,57.021,60296.0
2022-02-24 15:30:00,58.69,59.14,58.65,59.1,104227.0,57.0307,57.468,56.9918,57.4291,104227.0
2022-02-24 15:40:00,59.1,59.11,58.65,58.69,163984.0,57.4291,57.4388,56.9918,57.0307,163984.0
2022-02-24 15:50:00,58.69,59.05,58.68,58.75,508831.0,57.0307,57.3805,57.021,57.089,508831.0
2022-02-25 09:30:00,59.3,60.38,59.21,60.09,108206.0,57.6234,58.6729,57.536,58.3911,108206.0
2022-02-25 09:40:00,60.04,60.45,59.88,60.4,120612.0,58.3425,58.7409,58.187,58.6923,120612.0
2022-02-25 09:50:00,60.37,60.43,59.81,59.83,72017.0,58.6632,58.7215,58.119,58.1384,72017.0
2022-02-25 10:00:00,59.87,60.18,59.66,60.09,124552.0,58.1773,58.4786,57.9733,58.3911,124552.0
2022-02-25 10:10:00,60.13,60.27,59.72,59.95,93218.0,58.43,58.566,58.0316,58.2551,93218.0
2022-02-25 10:20:00,59.96,60.19,59.7,60.09,96973.0,58.2648,58.4883,58.0121,58.3911,96973.0
2022-02-25 10:30:00,60.09,60.21,60.02,60.18,77588.0,58.3911,58.5077,58.3231,58.4786,77588.0
2022-02-25 10:40:00,60.21,60.7,60.2,60.7,59170.0,58.5077,58.9839,58.498,58.9839,59170.0
2022-02-25 10:50:00,60.7,60.7,60.33,60.35,47034.0,58.9839,58.9839,58.6243,58.6437,47034.0
2022-02-25 11:00:00,60.41,60.5,60.24,60.45,40178.0,58.702,58.7895,58.5369,58.7409,40178.0
2022-02-25 11:10:00,60.44,60.61,60.36,60.58,48302.0,58.7312,58.8964,58.6535,58.8672,48302.0
2022-02-25 11:20:00,60.6,60.63,60.49,60.55,34640.0,58.8867,58.9158,58.7798,58.8381,34640.0
2022-02-25 11:30:00,60.55,60.56,60.38,60.49,25690.0,58.8381,58.8478,58.6729,58.7798,25690.0
2022-02-25 11:40:00,60.51,60.72,60.43,60.71,40122.0,58.7992,59.0033,58.7215,58.9936,40122.0
2022-02-25 11:50:00,60.71,60.89,60.68,60.89,35922.0,58.9936,59.1685,58.9644,59.1685,35922.0
2022-02-25 12:00:00,60.89,60.94,60.8,60.83,25441.0,59.1685,59.2171,59.081,59.1102,25441.0
2022-02-25 12:10:00,60.81,60.84,60.64,60.83,30756.0,59.0907,59.1199,58.9255,59.1102,30756.0
2022-02-25 12:20:00,60.83,60.98,60.77,60.96,26804.0,59.1102,59.2559,59.0519,59.2365,26804.0
2022-02-25 12:30:00,60.96,60.99,60.85,60.91,27085.0,59.2365,59.2657,59.1296,59.1879,27085.0
2022-02-25 12:40:00,60.92,61.0,60.86,60.88,36485.0,59.1976,59.2754,59.1393,59.1588,36485.0
2022-02-25 12:50:00,60.85,60.87,60.65,60.87,31746.0,59.1296,59.149,58.9353,59.149,31746.0
2022-02-25 13:00:00,60.87,61.01,60.81,60.82,35417.0,59.149,59.2851,59.0907,59.1005,35417.0
2022-02-25 13:10:00,60.85,60.89,60.7,60.84,44864.0,59.1296,59.1685,58.9839,59.1199,44864.0
2022-02-25 13:20:00,60.86,60.96,60.78,60.92,30575.0,59.1393,59.2365,59.0616,59.1976,30575.0
2022-02-25 13:30:00,60.94,61.03,60.87,60.93,35294.0,59.2171,59.3045,59.149,59.2073,35294.0
2022-02-25 13:40:00,60.96,61.06,60.9,60.92,33212.0,59.2365,59.3337,59.1782,59.1976,33212.0
2022-02-25 13:50:00,60.91,60.94,60.73,60.8,33552.0,59.1879,59.2171,59.013,59.081,33552.0
2022-02-25 14:00:00,60.79,60.86,60.65,60.72,39466.0,59.0713,59.1393,58.9353,59.0033,39466.0
2022-02-25 14:10:00,60.72,60.76,60.6,60.7,37914.0,59.0033,59.0422,58.8867,58.9839,37914.0
2022-02-25 14:20:00,60.71,60.99,60.71,60.95,42131.0,58.9936,59.2657,58.9936,59.2268,42131.0
2022-02-25 14:30:00,60.96,60.99,60.7,60.81,38730.0,59.2365,59.2657,58.9839,59.0907,38730.0
2022-02-25 14:40:00,60.83,61.02,60.76,60.85,169417.0,59.1102,59.2948,59.0422,59.1296,169417.0
2022-02-25 14:50:00,60.84,60.87,60.55,60.58,118558.0,59.1199,59.149,58.8381,58.8672,118558.0
2022-02-25 15:00:00,60.56,60.56,60.29,60.38,147072.0,58.8478,58.8478,58.5854,58.6729,147072.0
2022-02-25 15:10:00,60.38,60.56,60.3,60.55,100902.0,58.6729,58.8478,58.5952,58.8381,100902.0
2022-02-25 15:20:00,60.56,60.69,60.46,60.48,156786.0,58.8478,58.9741,58.7506,58.7701,156786.0
2022-02-25 15:30:00,60.49,60.59,60.38,60.57,142889.0,58.7798,58.877,58.6729,58.8575,142889.0
2022-02-25 15:40:00,60.59,60.95,60.55,60.83,105181.0,58.877,59.2268,58.8381,59.1102,105181.0
2022-02-25 15:50:00,60.88,61.05,60.83,61.02,417992.0,59.1588,59.324,59.1102,59.2948,417992.0
2022-02-28 09:30:00,60.06,60.56,60.01,60.47,77976.0,58.3619,58.8478,58.3134,58.7604,77976.0
2022-02-28 09:40:00,60.4,60.65,60.22,60.34,41691.0,58.6923,58.9353,58.5174,58.634,41691.0
2022-02-28 09:50:00,60.33,60.67,60.25,60.57,53973.0,58.6243,58.9547,58.5466,58.8575,53973.0
2022-02-28 10:00:00,60.56,60.65,60.11,60.19,55965.0,58.8478,58.9353,58.4105,58.4883,55965.0
2022-02-28 10:10:00,60.22,60.28,59.83,60.1,68583.0,58.5174,58.5757,58.1384,58.4008,68583.0
2022-02-28 10:20:00,60.16,60.4,60.11,60.3,32307.0,58.4591,58.6923,58.4105,58.5952,32307.0
2022-02-28 10:30:00,60.33,60.6,60.31,60.55,31697.0,58.6243,58.8867,58.6049,58.8381,31697.0
2022-02-28 10:40:00,60.56,60.74,60.5,60.6,51122.0,58.8478,59.0227,58.7895,58.8867,51122.0
2022-02-28 10:50:00,60.6,60.81,60.52,60.74,41860.0,58.8867,59.0907,58.8089,59.0227,41860.0
2022-02-28 11:00:00,60.78,60.87,60.68,60.71,49009.0,59.0616,59.149,58.9644,58.9936,49009.0
2022-02-28 11:10:00,60.73,60.88,60.67,60.82,34660.0,59.013,59.1588,58.9547,59.1005,34660.0
2022-02-28 11:20:00,60.83,61.09,60.83,61.05,52352.0,59.1102,59.3628,59.1102,59.324,52352.0
2022-02-28 11:30:00,61.06,61.14,60.95,60.97,37570.0,59.3337,59.4114,59.2268,59.2462,37570.0
2022-02-28 11:40:00,60.98,61.11,60.97,61.03,77013.0,59.2559,59.3823,59.2462,59.3045,77013.0
2022-02-28 11:50:00,61.04,61.08,60.89,61.05,34478.0,59.3142,59.3531,59.1685,59.324,34478.0
2022-02-28 12:00:00,61.05,61.09,60.73,60.75,32894.0,59.324,59.3628,59.013,59.0324,32894.0
2022-02-28 12:10:00,60.74,60.76,60.58,60.65,46115.0,59.0227,59.0422,58.8672,58.9353,46115.0
2022-02-28 12:20:00,60.65,60.73,60.58,60.67,28597.0,58.9353,59.013,58.8672,58.9547,28597.0
2022-02-28 12:30:00,60.66,60.7,60.38,60.41,56167.0,58.945,58.9839,58.6729,58.702,56167.0
2022-02-28 12:40:00,60.41,60.41,60.22,60.26,58767.0,58.702,58.702,58.5174,58.5563,58767.0
2022-02-28 12:50:00,60.26,60.33,60.12,60.33,38828.0,58.5563,58.6243,58.4202,58.6243,38828.0
2022-02-28 13:00:00,60.32,60.59,60.31,60.58,40283.0,58.6146,58.877,58.6049,58.8672,40283.0
2022-02-28 13:10:00,60.58,60.65,60.29,60.33,56694.0,58.8672,58.9353,58.5854,58.6243,56694.0
2022-02-28 13:20:00,60.35,60.54,60.27,60.47,50103.0,58.6437,58.8284,58.566,58.7604,50103.0
2022-02-28 13:30:00,60.46,60.6,60.42,60.53,36328.0,58.7506,58.8867,58.7118,58.8187,36328.0
2022-02-28 13:40:00,60.54,60.6,60.41,60.53,33611.0,58.8284,58.8867,58.702,58.8187,33611.0
2022-02-28 13:50:00,60.59,60.73,60.53,60.6,42207.0,58.877,59.013,58.8187,58.8867,42207.0
2022-02-28 14:00:00,60.59,60.6,60.02,60.02,33276.0,58.877,58.8867,58.3231,58.3231,33276.0
2022-02-28 14:10:00,60.04,60.24,59.96,60.24,50035.0,58.3425,58.5369,58.2648,58.5369,50035.0
2022-02-28 14:20:00,60.23,60.28,60.11,60.15,42315.0,58.5271,58.5757,58.4105,58.4494,42315.0
2022-02-28 14:30:00,60.14,60.29,60.04,60.21,34471.0,58.4397,58.5854,58.3425,58.5077,34471.0
2022-02-28 14:40:00,60.2,60.5,60.2,60.38,47440.0,58.498,58.7895,58.498,58.6729,47440.0
2022-02-28 14:50:00,60.39,60.41,60.26,60.3,32099.0,58.6826,58.702,58.5563,58.5952,32099.0
2022-02-28 15:00:00,60.28,60.33,59.98,60.11,83353.0,58.5757,58.6243,58.2842,58.4105,83353.0
2022-02-28 15:10:00,60.09,60.11,59.84,59.93,58696.0,58.3911,58.4105,58.1482,58.2356,58696.0
2022-02-28 15:20:00,59.9,60.02,59.86,59.88,88650.0,58.2065,58.3231,58.1676,58.187,88650.0
2022-02-28 15:30:00,59.88,59.88,59.62,59.7,70987.0,58.187,58.187,57.9344,58.0121,70987.0
2022-02-28 15:40:00,59.7,60.18,59.7,60.09,94019.0,58.0121,58.4786,58.0121,58.3911,94019.0
2022-02-28 15:50:00,60.1,60.26,60.0,60.11,294547.0,58.4008,58.5563,58.3036,58.4105,294547.0
2022-03-01 09:30:00,59.94,60.37,59.79,60.24,85317.0,58.2453,58.6632,58.0996,58.5369,85317.0
2022-03-01 09:40:00,60.22,60.22,59.66,60.05,41144.0,58.5174,58.5174,57.9733,58.3522,41144.0
2022-03-01 09:50:00,60.09,60.09,59.54,59.59,27122.0,58.3911,58.3911,57.8566,57.9052,27122.0
2022-03-01 10:00:00,59.67,59.95,59.28,59.36,31179.0,57.983,58.2551,57.604,57.6817,31179.0
2022-03-01 10:10:00,59.33,59.44,59.13,59.35,23207.0,57.6526,57.7595,57.4582,57.672,23207.0
2022-03-01 10:20:00,59.35,59.55,59.17,59.31,17947.0,57.672,57.8664,57.4971,57.6331,17947.0
2022-03-01 10:30:00,59.29,59.31,58.9,59.0,50488.0,57.6137,57.6331,57.2347,57.3319,50488.0
2022-03-01 10:40:00,59.01,59.03,58.43,58.65,36505.0,57.3416,57.3611,56.778,56.9918,36505.0
2022-03-01 10:50:00,58.64,58.75,58.52,58.6,31167.0,56.9821,57.089,56.8655,56.9432,31167.0
2022-03-01 11:00:00,58.58,59.05,58.56,58.87,48066.0,56.9238,57.3805,56.9044,57.2056,48066.0
2022-03-01 11:10:00,58.87,58.99,58.8,58.83,22022.0,57.2056,57.3222,57.1376,57.1667,22022.0
2022-03-01 11:20:00,58.82,59.01,58.78,58.97,88645.0,57.157,57.3416,57.1181,57.3028,88645.0
2022-03-01 11:30:00,58.97,58.98,58.59,58.73,74772.0,57.3028,57.3125,56.9335,57.0695,74772.0
2022-03-01 11:40:00,58.74,58.81,58.51,58.64,54209.0,57.0793,57.1473,56.8558,56.9821,54209.0
2022-03-01 11:50:00,58.65,58.81,58.52,58.67,57610.0,56.9918,57.1473,56.8655,57.0112,57610.0
2022-03-01 12:00:00,58.62,58.62,58.14,58.21,71110.0,56.9627,56.9627,56.4962,56.5642,71110.0
2022-03-01 12:10:00,58.17,58.59,58.13,58.5,33318.0,56.5254,56.9335,56.4865,56.8461,33318.0
2022-03-01 12:20:00,58.46,58.49,58.31,58.44,27230.0,56.8072,56.8363,56.6614,56.7877,27230.0
2022-03-01 12:30:00,58.43,58.45,58.06,58.06,70700.0,56.778,56.7975,56.4185,56.4185,70700.0
2022-03-01 12:40:00,58.05,58.32,58.05,58.25,39281.0,56.4088,56.6711,56.4088,56.6031,39281.0
2022-03-01 12:50:00,58.28,58.33,58.1,58.31,36202.0,56.6323,56.6809,56.4574,56.6614,36202.0
2022-03-01 13:00:00,58.26,58.35,58.14,58.21,30436.0,56.6128,56.7003,56.4962,56.5642,30436.0
2022-03-01 13:10:00,58.22,58.23,58.03,58.06,23659.0,56.574,56.5837,56.3893,56.4185,23659.0
2022-03-01 13:20:00,58.07,58.15,57.9,57.96,48624.0,56.4282,56.5059,56.263,56.3213,48624.0
2022-03-01 13:30:00,57.98,58.01,57.78,58.0,39238.0,56.3408,56.3699,56.1464,56.3602,39238.0
2022-03-01 13:40:00,57.98,58.02,57.76,57.84,33512.0,56.3408,56.3796,56.127,56.2047,33512.0
2022-03-01 13:50:00,57.86,58.1,57.83,58.01,20084.0,56.2241,56.4574,56.195,56.3699,20084.0
2022-03-01 14:00:00,58.01,58.1,57.88,58.02,12470.0,56.3699,56.4574,56.2436,56.3796,12470.0
2022-03-01 14:10:00,58.0,58.12,57.84,58.11,25167.0,56.3602,56.4768,56.2047,56.4671,25167.0
2022-03-01 14:20:00,58.15,58.44,58.13,58.35,14645.0,56.5059,56.7877,56.4865,56.7003,14645.0
2022-03-01 14:30:00,58.35,58.48,58.3,58.48,26320.0,56.7003,56.8266,56.6517,56.8266,26320.0
2022-03-01 14:40:00,58.46,58.51,58.2,58.23,23602.0,56.8072,56.8558,56.5545,56.5837,23602.0
2022-03-01 14:50:00,58.23,58.34,58.16,58.23,44156.0,56.5837,56.6906,56.5157,56.5837,44156.0
2022-03-01 15:00:00,58.24,58.54,58.19,58.4,30821.0,56.5934,56.8849,56.5448,56.7489,30821.0
2022-03-01 15:10:00,58.43,58.43,58.09,58.12,43518.0,56.778,56.778,56.4476,56.4768,43518.0
2022-03-01 15:20:00,58.13,58.18,58.0,58.02,48002.0,56.4865,56.5351,56.3602,56.3796,48002.0
2022-03-01 15:30:00,58.02,58.04,57.86,57.86,69290.0,56.3796,56.3991,56.2241,56.2241,69290.0
2022-03-01 15:40:00,57.87,57.93,57.56,57.57,103298.0,56.2339,56.2922,55.9326,55.9423,103298.0
2022-03-01 15:50:00,57.56,57.87,57.46,57.73,256143.0,55.9326,56.2339,55.8355,56.0978,256143.0
2022-03-02 09:30:00,58.44,58.7,58.01,58.15,77390.0,56.7877,57.0404,56.3699,56.5059,77390.0
2022-03-02 09:40:00,58.22,58.79,58.18,58.52,42899.0,56.574,57.1279,56.5351,56.8655,42899.0
2022-03-02 09:50:00,58.47,58.53,58.25,58.32,28577.0,56.8169,56.8752,56.6031,56.6711,28577.0
2022-03-02 10:00:00,58.34,58.47,57.83,57.89,34484.0,56.6906,56.8169,56.195,56.2533,34484.0
2022-03-02 10:10:00,57.89,57.93,57.69,57.88,36894.0,56.2533,56.2922,56.059,56.2436,36894.0
2022-03-02 10:20:00,57.9,58.26,57.73,58.11,24749.0,56.263,56.6128,56.0978,56.4671,24749.0
2022-03-02 10:30:00,58.12,58.34,57.94,58.2,34839.0,56.4768,56.6906,56.3019,56.5545,34839.0
2022-03-02 10:40:00,58.22,58.26,58.09,58.23,37762.0,56.574,56.6128,56.4476,56.5837,37762.0
2022-03-02 10:50:00,58.25,58.43,58.24,58.38,64755.0,56.6031,56.778,56.5934,56.7294,64755.0
2022-03-02 11:00:00,58.35,58.87,58.24,58.84,39336.0,56.7003,57.2056,56.5934,57.1764,39336.0
2022-03-02 11:10:00,58.85,58.87,58.75,58.83,22771.0,57.1862,57.2056,57.089,57.1667,22771.0
2022-03-02 11:20:00,58.82,58.99,58.73,58.92,35509.0,57.157,57.3222,57.0695,57.2542,35509.0
2022-03-02 11:30:00,58.94,59.1,58.89,59.0,32833.0,57.2736,57.4291,57.225,57.3319,32833.0
2022-03-02 11:40:00,58.99,59.09,58.85,59.02,55666.0,57.3222,57.4194,57.1862,57.3513,55666.0
2022-03-02 11:50:00,59.03,59.2,58.96,59.18,39549.0,57.3611,57.5263,57.293,57.5068,39549.0
2022-03-02 12:00:00,59.18,59.33,59.07,59.32,59929.0,57.5068,57.6526,57.3999,57.6429,59929.0
2022-03-02 12:10:00,59.33,59.46,59.29,59.46,58421.0,57.6526,57.7789,57.6137,57.7789,58421.0
2022-03-02 12:20:00,59.45,59.49,59.28,59.4,38178.0,57.7692,57.8081,57.604,57.7206,38178.0
2022-03-02 12:30:00,59.41,59.61,59.4,59.57,52574.0,57.7303,57.9247,57.7206,57.8858,52574.0
2022-03-02 12:40:00,59.55,59.78,59.53,59.71,42770.0,57.8664,58.0899,57.8469,58.0218,42770.0
2022-03-02 12:50:00,59.7,59.82,59.64,59.8,32380.0,58.0121,58.1287,57.9538,58.1093,32380.0
2022-03-02 13:00:00,59.81,60.06,59.81,59.97,47499.0,58.119,58.3619,58.119,58.2745,47499.0
2022-03-02 13:10:00,59.97,60.04,59.83,59.87,51606.0,58.2745,58.3425,58.1384,58.1773,51606.0
2022-03-02 13:20:00,59.86,60.0,59.78,59.89,38444.0,58.1676,58.3036,58.0899,58.1968,38444.0
2022-03-02 13:30:00,59.9,60.14,59.9,60.12,32922.0,58.2065,58.4397,58.2065,58.4202,32922.0
2022-03-02 13:40:00,60.11,60.12,59.81,59.83,32956.0,58.4105,58.4202,58.119,58.1384,32956.0
2022-03-02 13:50:00,59.83,60.06,59.83,60.02,31654.0,58.1384,58.3619,58.1384,58.3231,31654.0
2022-03-02 14:00:00,60.02,60.25,59.99,60.17,37554.0,58.3231,58.5466,58.2939,58.4688,37554.0
2022-03-02 14:10:00,60.17,60.21,60.12,60.19,27996.0,58.4688,58.5077,58.4202,58.4883,27996.0
2022-03-02 14:20:00,60.2,60.23,59.91,60.0,44038.0,58.498,58.5271,58.2162,58.3036,44038.0
2022-03-02 14:30:00,60.03,60.21,59.98,60.16,35601.0,58.3328,58.5077,58.2842,58.4591,35601.0
2022-03-02 14:40:00,60.19,60.28,60.18,60.27,36000.0,58.4883,58.5757,58.4786,58.566,36000.0
2022-03-02 14:50:00,60.27,60.34,59.95,60.0,38853.0,58.566,58.634,58.2551,58.3036,38853.0
2022-03-02 15:00:00,60.01,60.15,59.99,60.11,40633.0,58.3134,58.4494,58.2939,58.4105,40633.0
2022-03-02 15:10:00,60.1,60.16,60.02,60.14,45268.0,58.4008,58.4591,58.3231,58.4397,45268.0
2022-03-02 15:20:00,60.12,60.26,60.07,60.24,53860.0,58.4202,58.5563,58.3717,58.5369,53860.0
2022-03-02 15:30:00,60.25,60.4,60.19,60.31,59743.0,58.5466,58.6923,58.4883,58.6049,59743.0
2022-03-02 15:40:00,60.31,60.36,60.21,60.28,88647.0,58.6049,58.6535,58.5077,58.5757,88647.0
2022-03-02 15:50:00,60.28,60.38,60.04,60.13,230875.0,58.5757,58.6729,58.3425,58.43,230875.0
2022-03-03 09:30:00,60.13,60.42,59.42,59.62,68111.0,58.43,58.7118,57.74,57.9344,68111.0
2022-03-03 09:40:00,59.65,59.86,59.17,59.18,54253.0,57.9635,58.1676,57.4971,57.5068,54253.0
2022-03-03 09:50:00,59.21,59.31,59.0,59.3,69825.0,57.536,57.6331,57.3319,57.6234,69825.0
2022-03-03 10:00:00,59.3,59.5,58.95,59.05,54296.0,57.6234,57.8178,57.2833,57.3805,54296.0
2022-03-03 10:10:00,59.03,59.21,58.93,58.95,57640.0,57.3611,57.536,57.2639,57.2833,57640.0
2022-03-03 10:20:00,58.93,58.93,58.52,58.56,96600.0,57.2639,57.2639,56.8655,56.9044,96600.0
2022-03-03 10:30:00,58.56,58.57,58.13,58.23,119157.0,56.9044,56.9141,56.4865,56.5837,119157.0
2022-03-03 10:40:00,58.24,58.36,58.1,58.19,41887.0,56.5934,56.71,56.4574,56.5448,41887.0
2022-03-03 10:50:00,58.18,58.3,58.07,58.08,51128.0,56.5351,56.6517,56.4282,56.4379,51128.0
2022-03-03 11:00:00,58.09,58.17,57.97,58.06,35442.0,56.4476,56.5254,56.331,56.4185,35442.0
2022-03-03 11:10:00,58.05,58.08,57.77,57.9,49631.0,56.4088,56.4379,56.1367,56.263,49631.0
2022-03-03 11:20:00,57.9,58.21,57.9,58.17,43692.0,56.263,56.5642,56.263,56.5254,43692.0
2022-03-03 11:30:00,58.17,58.24,58.07,58.13,43837.0,56.5254,56.5934,56.4282,56.4865,43837.0
2022-03-03 11:40:00,58.13,58.48,58.11,58.35,42527.0,56.4865,56.8266,56.4671,56.7003,42527.0
2022-03-03 11:50:00,58.38,58.54,58.24,58.45,33193.0,56.7294,56.8849,56.5934,56.7975,33193.0
2022-03-03 12:00:00,58.4,58.53,58.35,58.5,28501.0,56.7489,56.8752,56.7003,56.8461,28501.0
2022-03-03 12:10:00,58.48,58.62,58.3,58.34,38756.0,56.8266,56.9627,56.6517,56.6906,38756.0
2022-03-03 12:20:00,58.35,58.35,58.02,58.04,39682.0,56.7003,56.7003,56.3796,56.3991,39682.0
2022-03-03 12:30:00,58.05,58.62,57.94,58.27,48422.0,56.4088,56.9627,56.3019,56.6226,48422.0
2022-03-03 12:40:00,58.27,58.3,58.1,58.28,47213.0,56.6226,56.6517,56.4574,56.6323,47213.0
2022-03-03 12:50:00,58.3,58.44,58.16,58.37,35400.0,56.6517,56.7877,56.5157,56.7197,35400.0
2022-03-03 13:00:00,58.36,58.4,58.26,58.28,43286.0,56.71,56.7489,56.6128,56.6323,43286.0
2022-03-03 13:10:00,58.25,58.5,58.23,58.47,30134.0,56.6031,56.8461,56.5837,56.8169,30134.0
2022-03-03 13:20:00,58.47,58.49,58.38,58.49,26180.0,56.8169,56.8363,56.7294,56.8363,26180.0
2022-03-03 13:30:00,58.49,58.51,58.23,58.28,28370.0,56.8363,56.8558,56.5837,56.6323,28370.0
2022-03-03 13:40:00,58.28,58.36,58.21,58.33,26775.0,56.6323,56.71,56.5642,56.6809,26775.0
2022-03-03 13:50:00,58.32,58.36,58.22,58.23,21565.0,56.6711,56.71,56.574,56.5837,21565.0
2022-03-03 14:00:00,58.22,58.27,58.17,58.23,24225.0,56.574,56.6226,56.5254,56.5837,24225.0
2022-03-03 14:10:00,58.24,58.45,58.19,58.39,28729.0,56.5934,56.7975,56.5448,56.7392,28729.0
2022-03-03 14:20:00,58.39,58.41,58.15,58.16,29086.0,56.7392,56.7586,56.5059,56.5157,29086.0
2022-03-03 14:30:00,58.15,58.16,58.06,58.08,30960.0,56.5059,56.5157,56.4185,56.4379,30960.0
2022-03-03 14:40:00,58.1,58.15,57.93,57.94,40701.0,56.4574,56.5059,56.2922,56.3019,40701.0
2022-03-03 14:50:00,57.94,57.99,57.83,57.87,41438.0,56.3019,56.3505,56.195,56.2339,41438.0
2022-03-03 15:00:00,57.85,57.85,57.7,57.73,44826.0,56.2144,56.2144,56.0687,56.0978,44826.0
2022-03-03 15:10:00,57.72,57.86,57.63,57.79,46644.0,56.0881,56.2241,56.0006,56.1561,46644.0
2022-03-03 15:20:00,57.78,57.96,57.75,57.95,49919.0,56.1464,56.3213,56.1173,56.3116,49919.0
2022-03-03 15:30:00,57.94,57.94,57.63,57.79,87872.0,56.3019,56.3019,56.0006,56.1561,87872.0
2022-03-03 15:40:00,57.78,57.79,57.52,57.58,81502.0,56.1464,56.1561,55.8938,55.9521,81502.0
2022-03-03 15:50:00,57.56,57.82,57.53,57.78,208430.0,55.9326,56.1853,55.9035,56.1464,208430.0
2022-03-04 09:30:00,56.97,57.55,56.97,57.22,79143.0,55.3593,55.9229,55.3593,55.6022,79143.0
2022-03-04 09:40:00,57.16,57.18,56.31,56.31,30496.0,55.5439,55.5634,54.718,54.718,30496.0
2022-03-04 09:50:00,56.3,56.93,56.24,56.9,40418.0,54.7083,55.3204,54.6499,55.2913,40418.0
2022-03-04 10:00:00,56.97,57.02,56.59,56.69,39943.0,55.3593,55.4079,54.9901,55.0872,39943.0
2022-03-04 10:10:00,56.66,56.69,56.3,56.36,51378.0,55.0581,55.0872,54.7083,54.7666,51378.0
2022-03-04 10:20:00,56.36,56.52,56.33,56.48,43851.0,54.7666,54.922,54.7374,54.8832,43851.0
2022-03-04 10:30:00,56.49,56.62,56.29,56.45,87323.0,54.8929,55.0192,54.6985,54.854,87323.0
2022-03-04 10:40:00,56.4,56.45,55.98,56.08,39502.0,54.8054,54.854,54.3973,54.4945,39502.0
2022-03-04 10:50:00,56.08,56.16,55.91,55.95,27354.0,54.4945,54.5722,54.3293,54.3681,27354.0
2022-03-04 11:00:00,55.95,55.99,55.63,55.84,37615.0,54.3681,54.407,54.0572,54.2613,37615.0
2022-03-04 11:10:00,55.81,56.02,55.66,56.0,37044.0,54.2321,54.4362,54.0863,54.4167,37044.0
2022-03-04 11:20:00,56.01,56.12,55.83,56.03,46904.0,54.4264,54.5333,54.2515,54.4459,46904.0
2022-03-04 11:30:00,56.01,56.04,55.63,56.0,40362.0,54.4264,54.4556,54.0572,54.4167,40362.0
2022-03-04 11:40:00,56.02,56.05,55.77,55.8,44218.0,54.4362,54.4653,54.1932,54.2224,44218.0
2022-03-04 11:50:00,55.82,55.84,55.54,55.58,47955.0,54.2418,54.2613,53.9697,54.0086,47955.0
2022-03-04 12:00:00,55.58,55.72,55.51,55.68,24957.0,54.0086,54.1446,53.9406,54.1058,24957.0
2022-03-04 12:10:00,55.69,56.1,55.68,56.05,29988.0,54.1155,54.5139,54.1058,54.4653,29988.0
2022-03-04 12:20:00,56.05,56.21,55.96,56.1,57492.0,54.4653,54.6208,54.3779,54.5139,57492.0
2022-03-04 12:30:00,56.07,56.09,55.93,56.01,18077.0,54.4848,54.5042,54.3487,54.4264,18077.0
2022-03-04 12:40:00,56.03,56.03,55.82,55.98,21462.0,54.4459,54.4459,54.2418,54.3973,21462.0
2022-03-04 12:50:00,55.99,56.14,55.95,56.07,20704.0,54.407,54.5528,54.3681,54.4848,20704.0
2022-03-04 13:00:00,56.07,56.22,56.07,56.16,31121.0,54.4848,54.6305,54.4848,54.5722,31121.0
2022-03-04 13:10:00,56.16,56.18,55.92,56.0,38116.0,54.5722,54.5916,54.339,54.4167,38116.0
2022-03-04 13:20:00,56.01,56.06,55.88,55.96,24053.0,54.4264,54.475,54.3001,54.3779,24053.0
2022-03-04 13:30:00,55.95,56.12,55.95,56.11,19987.0,54.3681,54.5333,54.3681,54.5236,19987.0
2022-03-04 13:40:00,56.1,56.1,55.85,55.9,37333.0,54.5139,54.5139,54.271,54.3196,37333.0
2022-03-04 13:50:00,55.9,56.01,55.85,55.88,26184.0,54.3196,54.4264,54.271,54.3001,26184.0
2022-03-04 14:00:00,55.94,55.96,55.63,55.73,57973.0,54.3584,54.3779,54.0572,54.1544,57973.0
2022-03-04 14:10:00,55.75,55.75,55.62,55.69,25270.0,54.1738,54.1738,54.0475,54.1155,25270.0
2022-03-04 14:20:00,55.71,55.95,55.69,55.89,41184.0,54.1349,54.3681,54.1155,54.3098,41184.0
2022-03-04 14:30:00,55.87,55.93,55.71,55.78,50118.0,54.2904,54.3487,54.1349,54.203,50118.0
2022-03-04 14:40:00,55.78,55.78,55.43,55.46,33536.0,54.203,54.203,53.8628,53.892,33536.0
2022-03-04 14:50:00,55.48,55.57,55.27,55.27,66561.0,53.9114,53.9989,53.7074,53.7074,66561.0
2022-03-04 15:00:00,55.29,55.5,55.25,55.41,47054.0,53.7268,53.9309,53.6879,53.8434,47054.0
2022-03-04 15:10:00,55.42,55.48,55.31,55.34,55821.0,53.8531,53.9114,53.7462,53.7754,55821.0
2022-03-04 15:20:00,55.35,55.61,55.28,55.52,54326.0,53.7851,54.0378,53.7171,53.9503,54326.0
2022-03-04 15:30:00,55.49,55.62,55.39,55.45,67394.0,53.9212,54.0475,53.824,53.8823,67394.0
2022-03-04 15:40:00,55.47,55.77,55.39,55.64,129509.0,53.9017,54.1932,53.824,54.0669,129509.0
2022-03-04 15:50:00,55.67,55.94,55.64,55.89,399035.0,54.0961,54.3584,54.0669,54.3098,399035.0
2022-03-07 09:30:00,55.3,55.75,54.82,55.04,153768.0,53.7365,54.1738,53.2701,53.4839,153768.0
2022-03-07 09:40:00,55.01,55.13,54.0,54.05,120513.0,53.4547,53.5713,52.4733,52.5219,120513.0
2022-03-07 09:50:00,54.05,54.62,54.02,54.28,91953.0,52.5219,53.0757,52.4927,52.7454,91953.0
2022-03-07 10:00:00,54.28,54.6,54.19,54.35,93376.0,52.7454,53.0563,52.6579,52.8134,93376.0
2022-03-07 10:10:00,54.32,54.39,54.15,54.22,117903.0,52.7842,52.8523,52.619,52.6871,117903.0
2022-03-07 10:20:00,54.23,54.35,53.9,53.96,152553.0,52.6968,52.8134,52.3761,52.4344,152553.0
2022-03-07 10:30:00,53.93,54.1,53.53,53.58,90105.0,52.4053,52.5705,52.0166,52.0652,90105.0
2022-03-07 10:40:00,53.57,53.74,53.19,53.26,97724.0,52.0554,52.2206,51.6862,51.7542,97724.0
2022-03-07 10:50:00,53.24,53.48,53.07,53.37,96317.0,51.7348,51.968,51.5696,51.8611,96317.0
2022-03-07 11:00:00,53.36,53.66,53.33,53.46,82088.0,51.8514,52.1429,51.8222,51.9485,82088.0
2022-03-07 11:10:00,53.46,53.59,53.34,53.49,78485.0,51.9485,52.0749,51.8319,51.9777,78485.0
2022-03-07 11:20:00,53.47,53.53,53.27,53.35,111245.0,51.9583,52.0166,51.7639,51.8417,111245.0
2022-03-07 11:30:00,53.33,53.37,52.97,52.98,80456.0,51.8222,51.8611,51.4724,51.4821,80456.0
2022-03-07 11:40:00,52.97,52.97,52.61,52.64,143346.0,51.4724,51.4724,51.1226,51.1517,143346.0
2022-03-07 11:50:00,52.63,52.64,52.3,52.32,113631.0,51.142,51.1517,50.8213,50.8408,113631.0
2022-03-07 12:00:00,52.33,52.42,52.21,52.29,80751.0,50.8505,50.9379,50.7339,50.8116,80751.0
2022-03-07 12:10:00,52.32,52.43,51.9,51.93,117470.0,50.8408,50.9477,50.4327,50.4618,117470.0
2022-03-07 12:20:00,51.94,52.01,51.74,51.86,117503.0,50.4715,50.5395,50.2772,50.3938,117503.0
2022-03-07 12:30:00,51.87,51.96,51.72,51.83,84582.0,50.4035,50.491,50.2577,50.3646,84582.0
2022-03-07 12:40:00,51.84,52.24,51.84,52.2,97696.0,50.3743,50.763,50.3743,50.7242,97696.0
2022-03-07 12:50:00,52.14,52.35,52.06,52.13,76040.0,50.6659,50.8699,50.5881,50.6561,76040.0
2022-03-07 13:00:00,52.11,52.44,52.1,52.37,64473.0,50.6367,50.9574,50.627,50.8894,64473.0
2022-03-07 13:10:00,52.37,52.41,52.21,52.24,89060.0,50.8894,50.9282,50.7339,50.763,89060.0
2022-03-07 13:20:00,52.22,52.29,52.1,52.17,74174.0,50.7436,50.8116,50.627,50.695,74174.0
2022-03-07 13:30:00,52.16,52.32,51.96,52.21,62741.0,50.6853,50.8408,50.491,50.7339,62741.0
2022-03-07 13:40:00,52.15,52.21,51.78,51.8,127560.0,50.6756,50.7339,50.316,50.3355,127560.0
2022-03-07 13:50:00,51.8,51.98,51.61,51.67,162814.0,50.3355,50.5104,50.1508,50.2092,162814.0
2022-03-07 14:00:00,51.67,51.84,51.43,51.62,106837.0,50.2092,50.3743,49.9759,50.1606,106837.0
2022-03-07 14:10:00,51.63,51.81,51.58,51.77,103886.0,50.1703,50.3452,50.1217,50.3063,103886.0
2022-03-07 14:20:00,51.77,51.78,51.48,51.53,63572.0,50.3063,50.316,50.0245,50.0731,63572.0
2022-03-07 14:30:00,51.52,51.64,51.43,51.57,107473.0,50.0634,50.18,49.9759,50.112,107473.0
2022-03-07 14:40:00,51.58,51.6,51.34,51.38,213495.0,50.1217,50.1411,49.8885,49.9274,213495.0
2022-03-07 14:50:00,51.37,51.43,51.2,51.24,134787.0,49.9176,49.9759,49.7524,49.7913,134787.0
2022-03-07 15:00:00,51.25,51.3,51.14,51.28,105692.0,49.801,49.8496,49.6941,49.8302,105692.0
2022-03-07 15:10:00,51.28,51.44,51.17,51.36,168181.0,49.8302,49.9857,49.7233,49.9079,168181.0
2022-03-07 15:20:00,51.35,51.71,51.35,51.65,160127.0,49.8982,50.248,49.8982,50.1897,160127.0
2022-03-07 15:30:00,51.66,51.67,51.35,51.39,191882.0,50.1994,50.2092,49.8982,49.9371,191882.0
2022-03-07 15:40:00,51.37,51.52,51.24,51.24,226836.0,49.9176,50.0634,49.7913,49.7913,226836.0
2022-03-07 15:50:00,51.24,51.38,51.1,51.15,715473.0,49.7913,49.9274,49.6553,49.7039,715473.0
2022-03-08 09:30:00,52.02,52.18,51.1,51.32,198931.0,50.5493,50.7047,49.6553,49.869,198931.0
2022-03-08 09:40:00,51.3,51.7,51.14,51.52,200650.0,49.8496,50.2383,49.6941,50.0634,200650.0
2022-03-08 09:50:00,51.51,51.76,51.26,51.75,360218.0,50.0537,50.2966,49.8107,50.2869,360218.0
2022-03-08 10:00:00,51.66,51.96,51.47,51.61,456913.0,50.1994,50.491,50.0148,50.1508,456913.0
2022-03-08 10:10:00,51.58,52.47,51.58,52.46,192937.0,50.1217,50.9865,50.1217,50.9768,192937.0
2022-03-08 10:20:00,52.47,52.59,51.85,51.85,98906.0,50.9865,51.1031,50.3841,50.3841,98906.0
2022-03-08 10:30:00,51.88,52.05,51.28,51.4,111519.0,50.4132,50.5784,49.8302,49.9468,111519.0
2022-03-08 10:40:00,51.43,51.82,51.25,51.77,114930.0,49.9759,50.3549,49.801,50.3063,114930.0
2022-03-08 10:50:00,51.76,52.11,51.51,51.95,57149.0,50.2966,50.6367,50.0537,50.4812,57149.0
2022-03-08 11:00:00,51.94,52.01,51.67,51.79,48831.0,50.4715,50.5395,50.2092,50.3258,48831.0
2022-03-08 11:10:00,51.81,52.04,51.79,51.97,51444.0,50.3452,50.5687,50.3258,50.5007,51444.0
2022-03-08 11:20:00,52.01,52.02,51.68,51.78,48099.0,50.5395,50.5493,50.2189,50.316,48099.0
2022-03-08 11:30:00,51.77,51.81,51.4,51.52,43256.0,50.3063,50.3452,49.9468,50.0634,43256.0
2022-03-08 11:40:00,51.54,51.9,51.47,51.89,27250.0,50.0828,50.4327,50.0148,50.4229,27250.0
2022-03-08 11:50:00,51.89,52.12,51.8,52.07,53731.0,50.4229,50.6464,50.3355,50.5978,53731.0
2022-03-08 12:00:00,52.09,52.68,51.99,52.46,21576.0,50.6173,51.1906,50.5201,50.9768,21576.0
2022-03-08 12:10:00,52.5,53.33,52.47,53.29,66294.0,51.0157,51.8222,50.9865,51.7834,66294.0
2022-03-08 12:20:00,53.3,53.34,52.74,52.9,76500.0,51.7931,51.8319,51.2489,51.4044,76500.0
2022-03-08 12:30:00,52.92,52.97,52.67,52.93,138044.0,51.4238,51.4724,51.1809,51.4335,138044.0
2022-03-08 12:40:00,52.91,53.03,52.76,52.79,68749.0,51.4141,51.5307,51.2683,51.2975,68749.0
2022-03-08 12:50:00,52.75,52.87,52.54,52.77,75583.0,51.2586,51.3752,51.0546,51.2781,75583.0
2022-03-08 13:00:00,52.78,53.27,52.77,53.27,124214.0,51.2878,51.7639,51.2781,51.7639,124214.0
2022-03-08 13:10:00,53.27,53.47,53.15,53.24,52122.0,51.7639,51.9583,51.6473,51.7348,52122.0
2022-03-08 13:20:00,53.27,53.28,52.55,52.55,36132.0,51.7639,51.7736,51.0643,51.0643,36132.0
2022-03-08 13:30:00,52.57,52.57,52.21,52.34,43842.0,51.0837,51.0837,50.7339,50.8602,43842.0
2022-03-08 13:40:00,52.38,52.54,52.26,52.36,53085.0,50.8991,51.0546,50.7825,50.8796,53085.0
2022-03-08 13:50:00,52.33,52.4,51.92,52.01,53237.0,50.8505,50.9185,50.4521,50.5395,53237.0
2022-03-08 14:00:00,51.98,52.24,51.79,52.13,83738.0,50.5104,50.763,50.3258,50.6561,83738.0
2022-03-08 14:10:00,52.09,52.15,51.92,52.08,33573.0,50.6173,50.6756,50.4521,50.6076,33573.0
2022-03-08 14:20:00,52.04,52.41,51.81,52.33,58152.0,50.5687,50.9282,50.3452,50.8505,58152.0
2022-03-08 14:30:00,52.31,52.43,52.16,52.35,44228.0,50.8311,50.9477,50.6853,50.8699,44228.0
2022-03-08 14:40:00,52.37,52.6,52.2,52.6,57495.0,50.8894,51.1129,50.7242,51.1129,57495.0
2022-03-08 14:50:00,52.6,52.66,52.49,52.62,39889.0,51.1129,51.1712,51.006,51.1323,39889.0
2022-03-08 15:00:00,52.62,52.98,52.59,52.83,29665.0,51.1323,51.4821,51.1031,51.3364,29665.0
2022-03-08 15:10:00,52.86,52.89,52.57,52.82,62739.0,51.3655,51.3947,51.0837,51.3266,62739.0
2022-03-08 15:20:00,52.82,52.84,52.45,52.47,85018.0,51.3266,51.3461,50.9671,50.9865,85018.0
2022-03-08 15:30:00,52.46,52.57,52.24,52.56,65396.0,50.9768,51.0837,50.763,51.074,65396.0
2022-03-08 15:40:00,52.61,52.7,52.39,52.49,117289.0,51.1226,51.21,50.9088,51.006,117289.0
2022-03-08 15:50:00,52.49,52.77,52.13,52.27,507320.0,51.006,51.2781,50.6561,50.7922,507320.0
2022-03-09 09:30:00,54.41,54.7,53.87,53.88,185826.0,52.8717,53.1535,52.347,52.3567,185826.0
2022-03-09 09:40:00,53.91,54.24,53.7,53.96,164389.0,52.3858,52.7065,52.1818,52.4344,164389.0
2022-03-09 09:50:00,54.0,54.31,53.73,54.14,54239.0,52.4733,52.7745,52.2109,52.6093,54239.0
2022-03-09 10:00:00,54.12,54.59,54.08,54.29,248693.0,52.5899,53.0466,52.551,52.7551,248693.0
2022-03-09 10:10:00,54.29,54.53,54.14,54.36,156239.0,52.7551,52.9883,52.6093,52.8231,156239.0
2022-03-09 10:20:00,54.37,54.56,54.32,54.44,59926.0,52.8328,53.0174,52.7842,52.9008,59926.0
2022-03-09 10:30:00,54.43,54.61,54.3,54.5,73742.0,52.8911,53.066,52.7648,52.9591,73742.0
2022-03-09 10:40:00,54.51,54.56,54.36,54.46,89382.0,52.9689,53.0174,52.8231,52.9203,89382.0
2022-03-09 10:50:00,54.46,54.56,54.32,54.46,91350.0,52.9203,53.0174,52.7842,52.9203,91350.0
2022-03-09 11:00:00,54.46,54.48,54.05,54.16,145156.0,52.9203,52.9397,52.5219,52.6288,145156.0
2022-03-09 11:10:00,54.14,54.34,53.91,54.34,89105.0,52.6093,52.8037,52.3858,52.8037,89105.0
2022-03-09 11:20:00,54.35,54.58,54.34,54.5,63054.0,52.8134,53.0369,52.8037,52.9591,63054.0
2022-03-09 11:30:00,54.49,54.9,54.48,54.87,35632.0,52.9494,53.3478,52.9397,53.3187,35632.0
2022-03-09 11:40:00,54.88,54.88,54.65,54.85,61115.0,53.3284,53.3284,53.1049,53.2992,61115.0
2022-03-09 11:50:00,54.83,55.17,54.77,55.14,49722.0,53.2798,53.6102,53.2215,53.581,49722.0
2022-03-09 12:00:00,55.12,55.23,55.02,55.04,51938.0,53.5616,53.6685,53.4644,53.4839,51938.0
2022-03-09 12:10:00,55.06,55.22,54.98,55.14,26357.0,53.5033,53.6588,53.4256,53.581,26357.0
2022-03-09 12:20:00,55.12,55.25,54.89,54.89,253152.0,53.5616,53.6879,53.3381,53.3381,253152.0
2022-03-09 12:30:00,54.9,55.25,54.86,55.23,101859.0,53.3478,53.6879,53.309,53.6685,101859.0
2022-03-09 12:40:00,55.26,55.37,55.12,55.36,57278.0,53.6977,53.8045,53.5616,53.7948,57278.0
2022-03-09 12:50:00,55.35,55.36,55.23,55.27,43228.0,53.7851,53.7948,53.6685,53.7074,43228.0
2022-03-09 13:00:00,55.25,55.25,54.94,55.05,54161.0,53.6879,53.6879,53.3867,53.4936,54161.0
2022-03-09 13:10:00,55.03,55.2,55.0,55.16,49602.0,53.4742,53.6394,53.445,53.6005,49602.0
2022-03-09 13:20:00,55.16,55.3,55.16,55.3,51785.0,53.6005,53.7365,53.6005,53.7365,51785.0
2022-03-09 13:30:00,55.3,55.3,54.81,54.82,126543.0,53.7365,53.7365,53.2604,53.2701,126543.0
2022-03-09 13:40:00,54.84,54.96,54.66,54.73,36863.0,53.2895,53.4061,53.1146,53.1826,36863.0
2022-03-09 13:50:00,54.71,54.85,54.68,54.73,40498.0,53.1632,53.2992,53.1341,53.1826,40498.0
2022-03-09 14:00:00,54.75,55.04,54.71,54.84,60963.0,53.2021,53.4839,53.1632,53.2895,60963.0
2022-03-09 14:10:00,54.82,54.88,54.72,54.79,48268.0,53.2701,53.3284,53.1729,53.2409,48268.0
2022-03-09 14:20:00,54.77,55.05,54.75,55.05,117613.0,53.2215,53.4936,53.2021,53.4936,117613.0
2022-03-09 14:30:00,55.07,55.14,54.99,55.08,38897.0,53.513,53.581,53.4353,53.5227,38897.0
2022-03-09 14:40:00,55.08,55.09,54.91,54.93,36686.0,53.5227,53.5325,53.3575,53.377,36686.0
2022-03-09 14:50:00,54.95,55.02,54.9,54.99,59871.0,53.3964,53.4644,53.3478,53.4353,59871.0
2022-03-09 15:00:00,54.98,55.17,54.98,55.15,59024.0,53.4256,53.6102,53.4256,53.5908,59024.0
2022-03-09 15:10:00,55.15,55.27,55.12,55.26,41863.0,53.5908,53.7074,53.5616,53.6977,41863.0
2022-03-09 15:20:00,55.26,55.26,55.15,55.22,60151.0,53.6977,53.6977,53.5908,53.6588,60151.0
2022-03-09 15:30:00,55.22,55.49,55.22,55.45,91782.0,53.6588,53.9212,53.6588,53.8823,91782.0
2022-03-09 15:40:00,55.46,55.58,55.3,55.38,210658.0,53.892,54.0086,53.7365,53.8143,210658.0
2022-03-09 15:50:00,55.41,55.49,54.95,54.96,293391.0,53.8434,53.9212,53.3964,53.4061,293391.0
2022-03-10 09:30:00,53.7,54.17,53.65,54.01,184889.0,52.1818,52.6385,52.1332,52.483,184889.0
2022-03-10 09:40:00,53.99,54.51,53.99,54.11,60360.0,52.4636,52.9689,52.4636,52.5802,60360.0
2022-03-10 09:50:00,54.08,54.67,54.03,54.5,73776.0,52.551,53.1243,52.5024,52.9591,73776.0
2022-03-10 10:00:00,54.52,54.52,54.12,54.34,56817.0,52.9786,52.9786,52.5899,52.8037,56817.0
2022-03-10 10:10:00,54.33,54.73,54.32,54.66,59213.0,52.7939,53.1826,52.7842,53.1146,59213.0
2022-03-10 10:20:00,54.66,54.66,54.11,54.13,27916.0,53.1146,53.1146,52.5802,52.5996,27916.0
2022-03-10 10:30:00,54.11,54.19,53.85,54.09,60717.0,52.5802,52.6579,52.3275,52.5607,60717.0
2022-03-10 10:40:00,54.07,54.19,53.79,53.89,34891.0,52.5413,52.6579,52.2692,52.3664,34891.0
2022-03-10 10:50:00,53.89,53.89,53.63,53.7,59606.0,52.3664,52.3664,52.1137,52.1818,59606.0
2022-03-10 11:00:00,53.68,53.7,53.24,53.27,83908.0,52.1623,52.1818,51.7348,51.7639,83908.0
2022-03-10 11:10:00,53.27,53.33,53.11,53.24,52695.0,51.7639,51.8222,51.6084,51.7348,52695.0
2022-03-10 11:20:00,53.23,53.32,53.04,53.1,28021.0,51.725,51.8125,51.5404,51.5987,28021.0
2022-03-10 11:30:00,53.09,53.32,53.09,53.21,67543.0,51.589,51.8125,51.589,51.7056,67543.0
2022-03-10 11:40:00,53.23,53.24,52.93,52.98,61733.0,51.725,51.7348,51.4335,51.4821,61733.0
2022-03-10 11:50:00,52.99,53.15,52.99,53.15,61459.0,51.4918,51.6473,51.4918,51.6473,61459.0
2022-03-10 12:00:00,53.15,53.26,53.06,53.08,32803.0,51.6473,51.7542,51.5599,51.5793,32803.0
2022-03-10 12:10:00,53.11,53.35,53.11,53.33,22890.0,51.6084,51.8417,51.6084,51.8222,22890.0
2022-03-10 12:20:00,53.34,53.52,53.34,53.39,34201.0,51.8319,52.0068,51.8319,51.8805,34201.0
2022-03-10 12:30:00,53.38,53.39,53.08,53.1,30284.0,51.8708,51.8805,51.5793,51.5987,30284.0
2022-03-10 12:40:00,53.11,53.26,53.07,53.25,40741.0,51.6084,51.7542,51.5696,51.7445,40741.0
2022-03-10 12:50:00,53.25,53.34,53.17,53.22,38576.0,51.7445,51.8319,51.6667,51.7153,38576.0
2022-03-10 13:00:00,53.23,53.3,53.01,53.05,33414.0,51.725,51.7931,51.5113,51.5501,33414.0
2022-03-10 13:10:00,53.07,53.32,53.06,53.32,32677.0,51.5696,51.8125,51.5599,51.8125,32677.0
2022-03-10 13:20:00,53.3,53.44,53.2,53.27,59203.0,51.7931,51.9291,51.6959,51.7639,59203.0
2022-03-10 13:30:00,53.26,53.3,53.03,53.13,74198.0,51.7542,51.7931,51.5307,51.6279,74198.0
2022-03-10 13:40:00,53.14,53.25,53.05,53.23,47122.0,51.6376,51.7445,51.5501,51.725,47122.0
2022-03-10 13:50:00,53.22,53.24,53.1,53.11,65049.0,51.7153,51.7348,51.5987,51.6084,65049.0
2022-03-10 14:00:00,53.13,53.55,53.11,53.52,148444.0,51.6279,52.036,51.6084,52.0068,148444.0
2022-03-10 14:10:00,53.54,53.96,53.53,53.82,115652.0,52.0263,52.4344,52.0166,52.2984,115652.0
2022-03-10 14:20:00,53.84,53.9,53.71,53.75,36902.0,52.3178,52.3761,52.1915,52.2303,36902.0
2022-03-10 14:30:00,53.77,53.84,53.64,53.84,43386.0,52.2498,52.3178,52.1235,52.3178,43386.0
2022-03-10 14:40:00,53.84,53.9,53.69,53.78,53712.0,52.3178,52.3761,52.172,52.2595,53712.0
2022-03-10 14:50:00,53.81,53.88,53.64,53.68,34963.0,52.2886,52.3567,52.1235,52.1623,34963.0
2022-03-10 15:00:00,53.67,53.68,53.24,53.38,59260.0,52.1526,52.1623,51.7348,51.8708,59260.0
2022-03-10 15:10:00,53.41,53.59,53.34,53.57,63677.0,51.9,52.0749,51.8319,52.0554,63677.0
2022-03-10 15:20:00,53.58,53.63,53.36,53.49,59109.0,52.0652,52.1137,51.8514,51.9777,59109.0
2022-03-10 15:30:00,53.53,53.59,53.31,53.33,87294.0,52.0166,52.0749,51.8028,51.8222,87294.0
2022-03-10 15:40:00,53.34,53.52,53.3,53.33,119696.0,51.8319,52.0068,51.7931,51.8222,119696.0
2022-03-10 15:50:00,53.33,53.53,53.31,53.42,335544.0,51.8222,52.0166,51.8028,51.9097,335544.0
2022-03-11 09:30:00,54.49,54.76,54.0,54.06,93086.0,52.9494,53.2118,52.4733,52.5316,93086.0
2022-03-11 09:40:00,54.01,54.16,53.83,53.86,28671.0,52.483,52.6288,52.3081,52.3372,28671.0
2022-03-11 09:50:00,53.81,53.9,53.13,53.27,74876.0,52.2886,52.3761,51.6279,51.7639,74876.0
2022-03-11 10:00:00,53.3,53.36,52.88,53.08,98490.0,51.7931,51.8514,51.3849,51.5793,98490.0
2022-03-11 10:10:00,53.1,53.4,52.85,52.98,66439.0,51.5987,51.8902,51.3558,51.4821,66439.0
2022-03-11 10:20:00,52.95,53.11,52.89,52.91,68136.0,51.453,51.6084,51.3947,51.4141,68136.0
2022-03-11 10:30:00,52.89,52.94,52.76,52.83,123109.0,51.3947,51.4432,51.2683,51.3364,123109.0
2022-03-11 10:40:00,52.84,53.27,52.84,53.25,95744.0,51.3461,51.7639,51.3461,51.7445,95744.0
2022-03-11 10:50:00,53.23,53.67,53.12,53.62,73730.0,51.725,52.1526,51.6182,52.104,73730.0
2022-03-11 11:00:00,53.6,53.71,53.41,53.49,63871.0,52.0846,52.1915,51.9,51.9777,63871.0
2022-03-11 11:10:00,53.49,53.53,53.33,53.46,55085.0,51.9777,52.0166,51.8222,51.9485,55085.0
2022-03-11 11:20:00,53.5,53.58,53.27,53.27,56508.0,51.9874,52.0652,51.7639,51.7639,56508.0
2022-03-11 11:30:00,53.29,53.4,53.11,53.36,45337.0,51.7834,51.8902,51.6084,51.8514,45337.0
2022-03-11 11:40:00,53.37,53.38,53.17,53.34,40964.0,51.8611,51.8708,51.6667,51.8319,40964.0
2022-03-11 11:50:00,53.31,53.42,53.16,53.39,43113.0,51.8028,51.9097,51.657,51.8805,43113.0
2022-03-11 12:00:00,53.4,53.41,53.09,53.1,31783.0,51.8902,51.9,51.589,51.5987,31783.0
2022-03-11 12:10:00,53.11,53.23,53.09,53.19,47230.0,51.6084,51.725,51.589,51.6862,47230.0
2022-03-11 12:20:00,53.19,53.28,53.11,53.12,17732.0,51.6862,51.7736,51.6084,51.6182,17732.0
2022-03-11 12:30:00,53.1,53.15,52.96,52.96,33176.0,51.5987,51.6473,51.4627,51.4627,33176.0
2022-03-11 12:40:00,52.96,53.08,52.94,52.96,39704.0,51.4627,51.5793,51.4432,51.4627,39704.0
2022-03-11 12:50:00,52.96,53.1,52.96,53.02,36962.0,51.4627,51.5987,51.4627,51.521,36962.0
2022-03-11 13:00:00,53.01,53.15,52.95,53.02,51895.0,51.5113,51.6473,51.453,51.521,51895.0
2022-03-11 13:10:00,53.03,53.06,52.89,52.95,38534.0,51.5307,51.5599,51.3947,51.453,38534.0
2022-03-11 13:20:00,52.99,53.03,52.95,52.97,39141.0,51.4918,51.5307,51.453,51.4724,39141.0
2022-03-11 13:30:00,52.98,53.0,52.94,52.95,22845.0,51.4821,51.5016,51.4432,51.453,22845.0
2022-03-11 13:40:00,52.95,53.07,52.93,53.06,33002.0,51.453,51.5696,51.4335,51.5599,33002.0
2022-03-11 13:50:00,53.07,53.09,52.84,52.84,52225.0,51.5696,51.589,51.3461,51.3461,52225.0
2022-03-11 14:00:00,52.84,52.97,52.8,52.91,117380.0,51.3461,51.4724,51.3072,51.4141,117380.0
2022-03-11 14:10:00,52.92,52.95,52.79,52.81,45324.0,51.4238,51.453,51.2975,51.3169,45324.0
2022-03-11 14:20:00,52.78,53.08,52.74,53.05,82909.0,51.2878,51.5793,51.2489,51.5501,82909.0
2022-03-11 14:30:00,53.03,53.1,52.98,53.05,45164.0,51.5307,51.5987,51.4821,51.5501,45164.0
2022-03-11 14:40:00,53.02,53.08,52.89,52.91,53499.0,51.521,51.5793,51.3947,51.4141,53499.0
2022-03-11 14:50:00,52.91,52.92,52.81,52.86,89108.0,51.4141,51.4238,51.3169,51.3655,89108.0
2022-03-11 15:00:00,52.84,52.84,52.65,52.7,33945.0,51.3461,51.3461,51.1614,51.21,33945.0
2022-03-11 15:10:00,52.7,52.75,52.64,52.71,50085.0,51.21,51.2586,51.1517,51.2197,50085.0
2022-03-11 15:20:00,52.73,52.82,52.62,52.64,84411.0,51.2392,51.3266,51.1323,51.1517,84411.0
2022-03-11 15:30:00,52.64,52.64,52.44,52.5,52199.0,51.1517,51.1517,50.9574,51.0157,52199.0
2022-03-11 15:40:00,52.47,52.57,52.36,52.42,75053.0,50.9865,51.0837,50.8796,50.9379,75053.0
2022-03-11 15:50:00,52.41,52.48,52.22,52.3,260918.0,50.9282,50.9963,50.7436,50.8213,260918.0
2022-03-14 09:30:00,52.69,52.89,51.8,52.04,170910.0,51.2003,51.3947,50.3355,50.5687,170910.0
2022-03-14 09:40:00,52.02,53.01,51.89,52.78,123364.0,50.5493,51.5113,50.4229,51.2878,123364.0
2022-03-14 09:50:00,52.89,52.9,52.09,52.29,56427.0,51.3947,51.4044,50.6173,50.8116,56427.0
2022-03-14 10:00:00,52.28,52.41,52.14,52.29,94513.0,50.8019,50.9282,50.6659,50.8116,94513.0
2022-03-14 10:10:00,52.26,52.61,52.24,52.45,138435.0,50.7825,51.1226,50.763,50.9671,138435.0
2022-03-14 10:20:00,52.47,52.52,52.22,52.28,95170.0,50.9865,51.0351,50.7436,50.8019,95170.0
2022-03-14 10:30:00,52.27,52.29,52.01,52.07,74244.0,50.7922,50.8116,50.5395,50.5978,74244.0
2022-03-14 10:40:00,52.08,52.15,51.83,51.89,119253.0,50.6076,50.6756,50.3646,50.4229,119253.0
2022-03-14 10:50:00,51.91,52.1,51.86,52.06,88770.0,50.4424,50.627,50.3938,50.5881,88770.0
2022-03-14 11:00:00,52.07,52.24,52.0,52.06,89171.0,50.5978,50.763,50.5298,50.5881,89171.0
2022-03-14 11:10:00,52.06,52.08,51.68,51.77,120549.0,50.5881,50.6076,50.2189,50.3063,120549.0
2022-03-14 11:20:00,51.77,51.79,51.45,51.71,176291.0,50.3063,50.3258,49.9954,50.248,176291.0
2022-03-14 11:30:00,51.71,51.83,51.64,51.69,33991.0,50.248,50.3646,50.18,50.2286,33991.0
2022-03-14 11:40:00,51.69,51.71,51.49,51.53,40617.0,50.2286,50.248,50.0342,50.0731,40617.0
2022-03-14 11:50:00,51.52,51.61,51.45,51.53,100212.0,50.0634,50.1508,49.9954,50.0731,100212.0
2022-03-14 12:00:00,51.51,51.51,51.32,51.33,76393.0,50.0537,50.0537,49.869,49.8788,76393.0
2022-03-14 12:10:00,51.33,51.47,51.32,51.45,63783.0,49.8788,50.0148,49.869,49.9954,63783.0
2022-03-14 12:20:00,51.42,51.54,51.36,51.52,61876.0,49.9662,50.0828,49.9079,50.0634,61876.0
2022-03-14 12:30:00,51.51,51.55,51.26,51.33,56957.0,50.0537,50.0925,49.8107,49.8788,56957.0
2022-03-14 12:40:00,51.32,51.35,51.03,51.05,67639.0,49.869,49.8982,49.5872,49.6067,67639.0
2022-03-14 12:50:00,51.06,51.07,50.67,50.77,92939.0,49.6164,49.6261,49.2374,49.3346,92939.0
2022-03-14 13:00:00,50.78,50.92,50.77,50.81,29176.0,49.3443,49.4804,49.3346,49.3735,29176.0
2022-03-14 13:10:00,50.82,51.02,50.81,51.01,44589.0,49.3832,49.5775,49.3735,49.5678,44589.0
2022-03-14 13:20:00,50.98,51.01,50.85,50.91,30646.0,49.5387,49.5678,49.4123,49.4706,30646.0
2022-03-14 13:30:00,50.92,50.93,50.71,50.78,45829.0,49.4804,49.4901,49.2763,49.3443,45829.0
2022-03-14 13:40:00,50.8,50.93,50.74,50.77,85362.0,49.3638,49.4901,49.3054,49.3346,85362.0
2022-03-14 13:50:00,50.8,51.06,50.79,50.9,38820.0,49.3638,49.6164,49.354,49.4609,38820.0
2022-03-14 14:00:00,50.9,50.99,50.81,50.84,41184.0,49.4609,49.5484,49.3735,49.4026,41184.0
2022-03-14 14:10:00,50.84,50.93,50.76,50.87,36525.0,49.4026,49.4901,49.3249,49.4318,36525.0
2022-03-14 14:20:00,50.88,50.92,50.75,50.78,25260.0,49.4415,49.4804,49.3152,49.3443,25260.0
2022-03-14 14:30:00,50.79,51.0,50.78,50.85,41149.0,49.354,49.5581,49.3443,49.4123,41149.0
2022-03-14 14:40:00,50.87,50.9,50.64,50.7,44889.0,49.4318,49.4609,49.2083,49.2666,44889.0
2022-03-14 14:50:00,50.71,50.91,50.66,50.87,58064.0,49.2763,49.4706,49.2277,49.4318,58064.0
2022-03-14 15:00:00,50.87,50.99,50.8,50.83,57284.0,49.4318,49.5484,49.3638,49.3929,57284.0
2022-03-14 15:10:00,50.82,51.08,50.78,50.9,63905.0,49.3832,49.6358,49.3443,49.4609,63905.0
2022-03-14 15:20:00,50.89,51.05,50.71,50.71,75735.0,49.4512,49.6067,49.2763,49.2763,75735.0
2022-03-14 15:30:00,50.71,50.74,50.55,50.71,83843.0,49.2763,49.3054,49.1208,49.2763,83843.0
2022-03-14 15:40:00,50.7,50.85,50.61,50.69,161257.0,49.2666,49.4123,49.1791,49.2569,161257.0
2022-03-14 15:50:00,50.69,50.85,50.61,50.85,501789.0,49.2569,49.4123,49.1791,49.4123,501789.0
2022-03-15 09:30:00,50.95,51.58,50.95,51.56,120593.0,49.5095,50.1217,49.5095,50.1023,120593.0
2022-03-15 09:40:00,51.6,51.67,51.01,51.12,54948.0,50.1411,50.2092,49.5678,49.6747,54948.0
2022-03-15 09:50:00,51.16,51.3,51.05,51.24,65457.0,49.7136,49.8496,49.6067,49.7913,65457.0
2022-03-15 10:00:00,51.18,51.57,51.06,51.37,92803.0,49.733,50.112,49.6164,49.9176,92803.0
2022-03-15 10:10:00,51.39,51.4,51.18,51.36,69049.0,49.9371,49.9468,49.733,49.9079,69049.0
2022-03-15 10:20:00,51.35,51.83,51.33,51.8,138494.0,49.8982,50.3646,49.8788,50.3355,138494.0
2022-03-15 10:30:00,51.83,52.01,51.75,51.98,41398.0,50.3646,50.5395,50.2869,50.5104,41398.0
2022-03-15 10:40:00,51.98,52.06,51.89,52.0,38335.0,50.5104,50.5881,50.4229,50.5298,38335.0
2022-03-15 10:50:00,52.02,52.03,51.54,51.62,50520.0,50.5493,50.559,50.0828,50.1606,50520.0
2022-03-15 11:00:00,51.62,51.63,51.49,51.61,46162.0,50.1606,50.1703,50.0342,50.1508,46162.0
2022-03-15 11:10:00,51.61,51.65,51.35,51.45,73617.0,50.1508,50.1897,49.8982,49.9954,73617.0
2022-03-15 11:20:00,51.44,51.47,51.22,51.34,85920.0,49.9857,50.0148,49.7719,49.8885,85920.0
2022-03-15 11:30:00,51.36,51.49,51.3,51.44,62637.0,49.9079,50.0342,49.8496,49.9857,62637.0
2022-03-15 11:40:00,51.45,51.46,51.02,51.07,71478.0,49.9954,50.0051,49.5775,49.6261,71478.0
2022-03-15 11:50:00,51.08,51.22,50.71,50.83,59874.0,49.6358,49.7719,49.2763,49.3929,59874.0
2022-03-15 12:00:00,50.78,50.81,50.56,50.7,94802.0,49.3443,49.3735,49.1305,49.2666,94802.0
2022-03-15 12:10:00,50.69,50.8,50.55,50.8,67869.0,49.2569,49.3638,49.1208,49.3638,67869.0
2022-03-15 12:20:00,50.78,51.01,50.72,50.96,53602.0,49.3443,49.5678,49.286,49.5192,53602.0
2022-03-15 12:30:00,50.95,51.24,50.93,51.21,57129.0,49.5095,49.7913,49.4901,49.7622,57129.0
2022-03-15 12:40:00,51.2,51.38,51.13,51.33,65064.0,49.7524,49.9274,49.6844,49.8788,65064.0
2022-03-15 12:50:00,51.35,51.39,51.21,51.36,29101.0,49.8982,49.9371,49.7622,49.9079,29101.0
2022-03-15 13:00:00,51.36,51.58,51.33,51.5,36504.0,49.9079,50.1217,49.8788,50.044,36504.0
2022-03-15 13:10:00,51.48,51.48,51.24,51.29,24812.0,50.0245,50.0245,49.7913,49.8399,24812.0
2022-03-15 13:20:00,51.29,51.6,51.29,51.38,37305.0,49.8399,50.1411,49.8399,49.9274,37305.0
2022-03-15 13:30:00,51.34,51.53,51.32,51.43,29594.0,49.8885,50.0731,49.869,49.9759,29594.0
2022-03-15 13:40:00,51.41,51.59,51.41,51.48,39091.0,49.9565,50.1314,49.9565,50.0245,39091.0
2022-03-15 13:50:00,51.46,51.65,51.46,51.63,47799.0,50.0051,50.1897,50.0051,50.1703,47799.0
2022-03-15 14:00:00,51.62,51.69,51.56,51.67,52329.0,50.1606,50.2286,50.1023,50.2092,52329.0
2022-03-15 14:10:00,51.66,51.66,51.41,51.44,23469.0,50.1994,50.1994,49.9565,49.9857,23469.0
2022-03-15 14:20:00,51.45,51.64,51.42,51.62,42753.0,49.9954,50.18,49.9662,50.1606,42753.0
2022-03-15 14:30:00,51.63,51.69,51.53,51.6,141298.0,50.1703,50.2286,50.0731,50.1411,141298.0
2022-03-15 14:40:00,51.57,51.74,51.55,51.72,84336.0,50.112,50.2772,50.0925,50.2577,84336.0
2022-03-15 14:50:00,51.73,51.82,51.65,51.8,28148.0,50.2675,50.3549,50.1897,50.3355,28148.0
2022-03-15 15:00:00,51.79,51.95,51.74,51.8,62443.0,50.3258,50.4812,50.2772,50.3355,62443.0
2022-03-15 15:10:00,51.82,52.11,51.81,52.07,81641.0,50.3549,50.6367,50.3452,50.5978,81641.0
2022-03-15 15:20:00,52.06,52.12,51.99,52.05,55576.0,50.5881,50.6464,50.5201,50.5784,55576.0
2022-03-15 15:30:00,52.07,52.16,51.99,52.07,58466.0,50.5978,50.6853,50.5201,50.5978,58466.0
2022-03-15 15:40:00,52.08,52.16,51.99,52.11,89358.0,50.6076,50.6853,50.5201,50.6367,89358.0
2022-03-15 15:50:00,52.1,52.23,52.03,52.08,240857.0,50.627,50.7533,50.559,50.6076,240857.0
2022-03-16 09:30:00,53.75,53.84,52.91,53.81,104743.0,52.2303,52.3178,51.4141,52.2886,104743.0
2022-03-16 09:40:00,53.83,54.36,53.83,54.18,55191.0,52.3081,52.8231,52.3081,52.6482,55191.0
2022-03-16 09:50:00,54.18,54.4,54.15,54.33,60486.0,52.6482,52.862,52.619,52.7939,60486.0
2022-03-16 10:00:00,54.33,54.49,54.23,54.25,62591.0,52.7939,52.9494,52.6968,52.7162,62591.0
2022-03-16 10:10:00,54.28,55.1,54.25,55.04,58304.0,52.7454,53.5422,52.7162,53.4839,58304.0
2022-03-16 10:20:00,55.0,55.37,55.0,55.34,43405.0,53.445,53.8045,53.445,53.7754,43405.0
2022-03-16 10:30:00,55.36,55.8,55.32,55.78,101912.0,53.7948,54.2224,53.756,54.203,101912.0
2022-03-16 10:40:00,55.79,55.84,55.33,55.4,59446.0,54.2127,54.2613,53.7657,53.8337,59446.0
2022-03-16 10:50:00,55.39,55.57,55.23,55.45,42453.0,53.824,53.9989,53.6685,53.8823,42453.0
2022-03-16 11:00:00,55.44,55.64,55.27,55.34,74571.0,53.8726,54.0669,53.7074,53.7754,74571.0
2022-03-16 11:10:00,55.36,55.48,55.26,55.32,50371.0,53.7948,53.9114,53.6977,53.756,50371.0
2022-03-16 11:20:00,55.33,55.35,55.12,55.17,40352.0,53.7657,53.7851,53.5616,53.6102,40352.0
2022-03-16 11:30:00,55.17,55.31,55.14,55.24,38674.0,53.6102,53.7462,53.581,53.6782,38674.0
2022-03-16 11:40:00,55.22,55.26,55.06,55.25,36958.0,53.6588,53.6977,53.5033,53.6879,36958.0
2022-03-16 11:50:00,55.24,55.43,55.21,55.35,38254.0,53.6782,53.8628,53.6491,53.7851,38254.0
2022-03-16 12:00:00,55.37,55.51,55.31,55.4,65525.0,53.8045,53.9406,53.7462,53.8337,65525.0
2022-03-16 12:10:00,55.41,55.45,55.36,55.45,30575.0,53.8434,53.8823,53.7948,53.8823,30575.0
2022-03-16 12:20:00,55.45,55.5,55.22,55.32,35471.0,53.8823,53.9309,53.6588,53.756,35471.0
2022-03-16 12:30:00,55.34,55.36,55.16,55.16,38004.0,53.7754,53.7948,53.6005,53.6005,38004.0
2022-03-16 12:40:00,55.16,55.28,54.96,55.0,59918.0,53.6005,53.7171,53.4061,53.445,59918.0
2022-03-16 12:50:00,55.01,55.17,54.98,55.12,51151.0,53.4547,53.6102,53.4256,53.5616,51151.0
2022-03-16 13:00:00,55.15,55.21,54.91,54.96,71611.0,53.5908,53.6491,53.3575,53.4061,71611.0
2022-03-16 13:10:00,54.94,54.95,54.75,54.82,63753.0,53.3867,53.3964,53.2021,53.2701,63753.0
2022-03-16 13:20:00,54.81,54.94,54.73,54.92,64797.0,53.2604,53.3867,53.1826,53.3673,64797.0
2022-03-16 13:30:00,54.93,55.16,54.93,55.13,40742.0,53.377,53.6005,53.377,53.5713,40742.0
2022-03-16 13:40:00,55.13,55.13,55.0,55.04,37338.0,53.5713,53.5713,53.445,53.4839,37338.0
2022-03-16 13:50:00,55.03,55.2,54.97,55.14,46525.0,53.4742,53.6394,53.4159,53.581,46525.0
2022-03-16 14:00:00,55.15,55.15,54.37,54.37,91100.0,53.5908,53.5908,52.8328,52.8328,91100.0
2022-03-16 14:10:00,54.38,54.51,53.96,54.51,106593.0,52.8425,52.9689,52.4344,52.9689,106593.0
2022-03-16 14:20:00,54.51,54.54,53.99,54.0,68314.0,52.9689,52.998,52.4636,52.4733,68314.0
2022-03-16 14:30:00,54.0,54.26,53.63,54.23,71386.0,52.4733,52.7259,52.1137,52.6968,71386.0
2022-03-16 14:40:00,54.25,54.91,54.24,54.84,84319.0,52.7162,53.3575,52.7065,53.2895,84319.0
2022-03-16 14:50:00,54.83,55.17,54.73,54.9,57513.0,53.2798,53.6102,53.1826,53.3478,57513.0
2022-03-16 15:00:00,54.93,54.94,54.65,54.81,67200.0,53.377,53.3867,53.1049,53.2604,67200.0
2022-03-16 15:10:00,54.79,55.11,54.78,55.11,75502.0,53.2409,53.5519,53.2312,53.5519,75502.0
2022-03-16 15:20:00,55.12,55.32,55.1,55.3,71926.0,53.5616,53.756,53.5422,53.7365,71926.0
2022-03-16 15:30:00,55.32,55.36,55.03,55.17,66185.0,53.756,53.7948,53.4742,53.6102,66185.0
2022-03-16 15:40:00,55.18,55.34,55.08,55.34,68706.0,53.6199,53.7754,53.5227,53.7754,68706.0
2022-03-16 15:50:00,55.35,55.49,55.26,55.46,175751.0,53.7851,53.9212,53.6977,53.892,175751.0
2022-03-17 09:30:00,55.04,55.67,54.7,55.67,74792.0,53.4839,54.0961,53.1535,54.0961,74792.0
2022-03-17 09:40:00,55.74,56.2,55.51,55.96,80721.0,54.1641,54.6111,53.9406,54.3779,80721.0
2022-03-17 09:50:00,55.98,56.2,55.77,56.2,35800.0,54.3973,54.6111,54.1932,54.6111,35800.0
2022-03-17 10:00:00,56.26,56.26,55.93,56.19,35131.0,54.6694,54.6694,54.3487,54.6014,35131.0
2022-03-17 10:10:00,56.19,56.35,56.01,56.11,68223.0,54.6014,54.7568,54.4264,54.5236,68223.0
2022-03-17 10:20:00,56.02,56.5,56.02,56.34,35101.0,54.4362,54.9026,54.4362,54.7471,35101.0
2022-03-17 10:30:00,56.35,56.37,56.07,56.16,48291.0,54.7568,54.7763,54.4848,54.5722,48291.0
2022-03-17 10:40:00,56.16,56.31,56.0,56.2,102459.0,54.5722,54.718,54.4167,54.6111,102459.0
2022-03-17 10:50:00,56.22,56.27,55.96,55.98,139870.0,54.6305,54.6791,54.3779,54.3973,139870.0
2022-03-17 11:00:00,55.98,56.07,55.76,56.06,98744.0,54.3973,54.4848,54.1835,54.475,98744.0
2022-03-17 11:10:00,56.07,56.14,55.91,56.02,85907.0,54.4848,54.5528,54.3293,54.4362,85907.0
2022-03-17 11:20:00,56.0,56.39,55.98,56.32,90722.0,54.4167,54.7957,54.3973,54.7277,90722.0
2022-03-17 11:30:00,56.32,56.42,56.27,56.42,40590.0,54.7277,54.8249,54.6791,54.8249,40590.0
2022-03-17 11:40:00,56.42,56.54,56.19,56.22,86140.0,54.8249,54.9415,54.6014,54.6305,86140.0
2022-03-17 11:50:00,56.2,56.52,56.19,56.4,48108.0,54.6111,54.922,54.6014,54.8054,48108.0
2022-03-17 12:00:00,56.39,56.78,56.37,56.78,70493.0,54.7957,55.1747,54.7763,55.1747,70493.0
2022-03-17 12:10:00,56.79,56.83,56.62,56.83,72154.0,55.1844,55.2233,55.0192,55.2233,72154.0
2022-03-17 12:20:00,56.83,56.97,56.79,56.83,95963.0,55.2233,55.3593,55.1844,55.2233,95963.0
2022-03-17 12:30:00,56.82,57.0,56.77,57.0,64348.0,55.2135,55.3885,55.165,55.3885,64348.0
2022-03-17 12:40:00,56.98,56.99,56.79,56.87,77565.0,55.369,55.3787,55.1844,55.2621,77565.0
2022-03-17 12:50:00,56.88,56.96,56.76,56.92,40562.0,55.2719,55.3496,55.1552,55.3107,40562.0
2022-03-17 13:00:00,56.92,56.98,56.74,56.87,61173.0,55.3107,55.369,55.1358,55.2621,61173.0
2022-03-17 13:10:00,56.87,57.05,56.83,56.89,75572.0,55.2621,55.437,55.2233,55.2816,75572.0
2022-03-17 13:20:00,56.88,57.06,56.84,57.03,41953.0,55.2719,55.4468,55.233,55.4176,41953.0
2022-03-17 13:30:00,57.03,57.04,56.87,56.91,34838.0,55.4176,55.4273,55.2621,55.301,34838.0
2022-03-17 13:40:00,56.92,57.17,56.91,57.17,50543.0,55.3107,55.5537,55.301,55.5537,50543.0
2022-03-17 13:50:00,57.16,57.32,57.15,57.24,68515.0,55.5439,55.6994,55.5342,55.6217,68515.0
2022-03-17 14:00:00,57.25,57.42,57.2,57.36,62881.0,55.6314,55.7966,55.5828,55.7383,62881.0
2022-03-17 14:10:00,57.37,57.41,57.23,57.4,54894.0,55.748,55.7869,55.612,55.7772,54894.0
2022-03-17 14:20:00,57.4,57.53,57.34,57.34,64016.0,55.7772,55.9035,55.7188,55.7188,64016.0
2022-03-17 14:30:00,57.34,57.58,57.33,57.48,60642.0,55.7188,55.9521,55.7091,55.8549,60642.0
2022-03-17 14:40:00,57.47,57.57,57.45,57.55,56918.0,55.8452,55.9423,55.8257,55.9229,56918.0
2022-03-17 14:50:00,57.54,57.68,57.5,57.61,71712.0,55.9132,56.0492,55.8743,55.9812,71712.0
2022-03-17 15:00:00,57.59,57.7,57.51,57.62,65747.0,55.9618,56.0687,55.884,55.9909,65747.0
2022-03-17 15:10:00,57.63,57.75,57.51,57.74,129498.0,56.0006,56.1173,55.884,56.1075,129498.0
2022-03-17 15:20:00,57.74,57.79,57.56,57.64,67452.0,56.1075,56.1561,55.9326,56.0104,67452.0
2022-03-17 15:30:00,57.65,57.76,57.61,57.75,63564.0,56.0201,56.127,55.9812,56.1173,63564.0
2022-03-17 15:40:00,57.76,57.92,57.72,57.8,230662.0,56.127,56.2824,56.0881,56.1658,230662.0
2022-03-17 15:50:00,57.79,57.8,57.62,57.66,274977.0,56.1561,56.1658,55.9909,56.0298,274977.0
2022-03-18 09:30:00,58.09,58.41,57.5,57.78,193120.0,56.4476,56.7586,55.8743,56.1464,193120.0
2022-03-18 09:40:00,57.89,58.35,57.85,58.18,35561.0,56.2533,56.7003,56.2144,56.5351,35561.0
2022-03-18 09:50:00,58.16,58.17,57.71,57.87,41903.0,56.5157,56.5254,56.0784,56.2339,41903.0
2022-03-18 10:00:00,57.77,58.4,57.77,58.39,40964.0,56.1367,56.7489,56.1367,56.7392,40964.0
2022-03-18 10:10:00,58.39,58.89,58.39,58.61,122272.0,56.7392,57.225,56.7392,56.9529,122272.0
2022-03-18 10:20:00,58.53,58.87,58.47,58.66,75825.0,56.8752,57.2056,56.8169,57.0015,75825.0
2022-03-18 10:30:00,58.67,58.71,57.87,57.88,30789.0,57.0112,57.0501,56.2339,56.2436,30789.0
2022-03-18 10:40:00,57.85,58.04,57.75,57.75,18416.0,56.2144,56.3991,56.1173,56.1173,18416.0
2022-03-18 10:50:00,57.78,58.03,57.69,57.97,24784.0,56.1464,56.3893,56.059,56.331,24784.0
2022-03-18 11:00:00,57.98,58.15,57.93,57.94,27071.0,56.3408,56.5059,56.2922,56.3019,27071.0
2022-03-18 11:10:00,57.92,58.11,57.86,58.05,51040.0,56.2824,56.4671,56.2241,56.4088,51040.0
2022-03-18 11:20:00,58.07,58.08,57.93,58.01,27224.0,56.4282,56.4379,56.2922,56.3699,27224.0
2022-03-18 11:30:00,58.03,58.35,58.03,58.28,21266.0,56.3893,56.7003,56.3893,56.6323,21266.0
2022-03-18 11:40:00,58.27,58.27,58.04,58.16,16465.0,56.6226,56.6226,56.3991,56.5157,16465.0
2022-03-18 11:50:00,58.17,58.24,58.04,58.18,16786.0,56.5254,56.5934,56.3991,56.5351,16786.0
2022-03-18 12:00:00,58.18,58.26,58.11,58.22,17507.0,56.5351,56.6128,56.4671,56.574,17507.0
2022-03-18 12:10:00,58.23,58.39,58.19,58.32,18511.0,56.5837,56.7392,56.5448,56.6711,18511.0
2022-03-18 12:20:00,58.3,58.47,58.28,58.47,19968.0,56.6517,56.8169,56.6323,56.8169,19968.0
2022-03-18 12:30:00,58.47,58.53,58.35,58.46,20922.0,56.8169,56.8752,56.7003,56.8072,20922.0
2022-03-18 12:40:00,58.48,58.5,58.4,58.5,25670.0,56.8266,56.8461,56.7489,56.8461,25670.0
2022-03-18 12:50:00,58.51,58.77,58.51,58.69,26423.0,56.8558,57.1084,56.8558,57.0307,26423.0
2022-03-18 13:00:00,58.7,58.97,58.7,58.87,39013.0,57.0404,57.3028,57.0404,57.2056,39013.0
2022-03-18 13:10:00,58.87,59.1,58.86,59.09,63725.0,57.2056,57.4291,57.1959,57.4194,63725.0
2022-03-18 13:20:00,59.1,59.2,59.06,59.17,41918.0,57.4291,57.5263,57.3902,57.4971,41918.0
2022-03-18 13:30:00,59.18,59.27,59.11,59.15,40104.0,57.5068,57.5943,57.4388,57.4777,40104.0
2022-03-18 13:40:00,59.13,59.13,58.95,59.07,32582.0,57.4582,57.4582,57.2833,57.3999,32582.0
2022-03-18 13:50:00,59.06,59.14,58.9,58.94,35927.0,57.3902,57.468,57.2347,57.2736,35927.0
2022-03-18 14:00:00,58.94,58.95,58.77,58.83,24847.0,57.2736,57.2833,57.1084,57.1667,24847.0
2022-03-18 14:10:00,58.82,59.09,58.77,59.02,29459.0,57.157,57.4194,57.1084,57.3513,29459.0
2022-03-18 14:20:00,59.05,59.05,58.91,59.04,36032.0,57.3805,57.3805,57.2445,57.3708,36032.0
2022-03-18 14:30:00,59.06,59.24,59.04,59.24,58757.0,57.3902,57.5651,57.3708,57.5651,58757.0
2022-03-18 14:40:00,59.26,59.29,59.04,59.04,31261.0,57.5846,57.6137,57.3708,57.3708,31261.0
2022-03-18 14:50:00,59.05,59.1,58.96,59.0,23745.0,57.3805,57.4291,57.293,57.3319,23745.0
2022-03-18 15:00:00,59.0,59.23,58.99,59.23,48782.0,57.3319,57.5554,57.3222,57.5554,48782.0
2022-03-18 15:10:00,59.23,59.39,59.21,59.35,59604.0,57.5554,57.7109,57.536,57.672,59604.0
2022-03-18 15:20:00,59.37,59.41,59.27,59.31,83940.0,57.6915,57.7303,57.5943,57.6331,83940.0
2022-03-18 15:30:00,59.31,59.41,59.21,59.3,63047.0,57.6331,57.7303,57.536,57.6234,63047.0
2022-03-18 15:40:00,59.3,59.48,59.24,59.42,84003.0,57.6234,57.7983,57.5651,57.74,84003.0
2022-03-18 15:50:00,59.42,59.55,59.25,59.46,414727.0,57.74,57.8664,57.5748,57.7789,414727.0
2022-03-21 09:30:00,59.43,60.09,59.3,59.43,125409.0,57.7498,58.3911,57.6234,57.7498,125409.0
2022-03-21 09:40:00,59.45,59.45,58.65,58.68,66623.0,57.7692,57.7692,56.9918,57.021,66623.0
2022-03-21 09:50:00,58.7,58.8,58.35,58.44,36034.0,57.0404,57.1376,56.7003,56.7877,36034.0
2022-03-21 10:00:00,58.41,58.6,58.26,58.4,87246.0,56.7586,56.9432,56.6128,56.7489,87246.0
2022-03-21 10:10:00,58.4,58.4,58.23,58.4,52609.0,56.7489,56.7489,56.5837,56.7489,52609.0
2022-03-21 10:20:00,58.38,58.39,57.86,57.88,43027.0,56.7294,56.7392,56.2241,56.2436,43027.0
2022-03-21 10:30:00,57.89,58.14,57.85,58.14,31320.0,56.2533,56.4962,56.2144,56.4962,31320.0
2022-03-21 10:40:00,58.15,58.4,58.11,58.36,23249.0,56.5059,56.7489,56.4671,56.71,23249.0
2022-03-21 10:50:00,58.36,58.73,58.35,58.73,34165.0,56.71,57.0695,56.7003,57.0695,34165.0
2022-03-21 11:00:00,58.71,58.91,58.5,58.56,53502.0,57.0501,57.2445,56.8461,56.9044,53502.0
2022-03-21 11:10:00,58.59,58.85,58.59,58.72,25768.0,56.9335,57.1862,56.9335,57.0598,25768.0
2022-03-21 11:20:00,58.71,58.86,58.69,58.81,21275.0,57.0501,57.1959,57.0307,57.1473,21275.0
2022-03-21 11:30:00,58.83,58.83,58.62,58.7,33525.0,57.1667,57.1667,56.9627,57.0404,33525.0
2022-03-21 11:40:00,58.72,58.77,58.62,58.67,22627.0,57.0598,57.1084,56.9627,57.0112,22627.0
2022-03-21 11:50:00,58.69,58.99,58.69,58.88,30703.0,57.0307,57.3222,57.0307,57.2153,30703.0
2022-03-21 12:00:00,58.9,59.0,58.8,58.99,34025.0,57.2347,57.3319,57.1376,57.3222,34025.0
2022-03-21 12:10:00,58.97,59.03,58.9,58.99,22751.0,57.3028,57.3611,57.2347,57.3222,22751.0
2022-03-21 12:20:00,58.98,59.1,58.97,59.07,26092.0,57.3125,57.4291,57.3028,57.3999,26092.0
2022-03-21 12:30:00,59.06,59.07,58.63,58.75,52634.0,57.3902,57.3999,56.9724,57.089,52634.0
2022-03-21 12:40:00,58.77,58.96,58.68,58.92,42492.0,57.1084,57.293,57.021,57.2542,42492.0
2022-03-21 12:50:00,58.93,58.93,58.54,58.54,53821.0,57.2639,57.2639,56.8849,56.8849,53821.0
2022-03-21 13:00:00,58.52,58.55,58.35,58.38,40281.0,56.8655,56.8946,56.7003,56.7294,40281.0
2022-03-21 13:10:00,58.37,58.37,58.01,58.01,24580.0,56.7197,56.7197,56.3699,56.3699,24580.0
2022-03-21 13:20:00,58.04,58.13,57.94,58.04,42353.0,56.3991,56.4865,56.3019,56.3991,42353.0
2022-03-21 13:30:00,58.04,58.14,57.94,58.1,27894.0,56.3991,56.4962,56.3019,56.4574,27894.0
2022-03-21 13:40:00,58.08,58.08,57.84,57.94,26803.0,56.4379,56.4379,56.2047,56.3019,26803.0
2022-03-21 13:50:00,57.97,58.18,57.9,58.14,21634.0,56.331,56.5351,56.263,56.4962,21634.0
2022-03-21 14:00:00,58.12,58.2,57.98,58.11,27829.0,56.4768,56.5545,56.3408,56.4671,27829.0
2022-03-21 14:10:00,58.09,58.09,57.86,57.95,25035.0,56.4476,56.4476,56.2241,56.3116,25035.0
2022-03-21 14:20:00,57.96,58.31,57.93,58.27,26637.0,56.3213,56.6614,56.2922,56.6226,26637.0
2022-03-21 14:30:00,58.28,58.28,58.21,58.21,31287.0,56.6323,56.6323,56.5642,56.5642,31287.0
2022-03-21 14:40:00,58.19,58.3,58.1,58.16,26635.0,56.5448,56.6517,56.4574,56.5157,26635.0
2022-03-21 14:50:00,58.15,58.22,57.92,57.92,27370.0,56.5059,56.574,56.2824,56.2824,27370.0
2022-03-21 15:00:00,57.92,58.07,57.89,58.07,30911.0,56.2824,56.4282,56.2533,56.4282,30911.0
2022-03-21 15:10:00,58.09,58.28,58.09,58.11,26488.0,56.4476,56.6323,56.4476,56.4671,26488.0
2022-03-21 15:20:00,58.12,58.29,58.09,58.22,23938.0,56.4768,56.642,56.4476,56.574,23938.0
2022-03-21 15:30:00,58.24,58.28,58.09,58.09,42905.0,56.5934,56.6323,56.4476,56.4476,42905.0
2022-03-21 15:40:00,58.07,58.13,57.82,57.83,42481.0,56.4282,56.4865,56.1853,56.195,42481.0
2022-03-21 15:50:00,57.83,58.41,57.83,58.39,257225.0,56.195,56.7586,56.195,56.7392,257225.0
2022-03-22 09:30:00,59.0,59.66,58.84,59.48,59451.0,57.3319,57.9733,57.1764,57.7983,59451.0
2022-03-22 09:40:00,59.41,59.6,59.28,59.32,44360.0,57.7303,57.915,57.604,57.6429,44360.0
2022-03-22 09:50:00,59.32,59.71,59.11,59.45,17129.0,57.6429,58.0218,57.4388,57.7692,17129.0
2022-03-22 10:00:00,59.48,59.85,59.48,59.77,45856.0,57.7983,58.1579,57.7983,58.0801,45856.0
2022-03-22 10:10:00,59.78,59.89,59.7,59.84,31335.0,58.0899,58.1968,58.0121,58.1482,31335.0
2022-03-22 10:20:00,59.82,59.89,59.68,59.73,47788.0,58.1287,58.1968,57.9927,58.0413,47788.0
2022-03-22 10:30:00,59.76,60.13,59.76,60.13,39761.0,58.0704,58.43,58.0704,58.43,39761.0
2022-03-22 10:40:00,60.11,60.33,60.0,60.31,46158.0,58.4105,58.6243,58.3036,58.6049,46158.0
2022-03-22 10:50:00,60.29,60.43,60.23,60.23,54129.0,58.5854,58.7215,58.5271,58.5271,54129.0
2022-03-22 11:00:00,60.26,60.28,60.02,60.17,36068.0,58.5563,58.5757,58.3231,58.4688,36068.0
2022-03-22 11:10:00,60.15,60.23,60.09,60.22,43668.0,58.4494,58.5271,58.3911,58.5174,43668.0
2022-03-22 11:20:00,60.21,60.23,60.06,60.22,71195.0,58.5077,58.5271,58.3619,58.5174,71195.0
2022-03-22 11:30:00,60.21,60.24,60.12,60.2,34658.0,58.5077,58.5369,58.4202,58.498,34658.0
2022-03-22 11:40:00,60.21,60.27,60.12,60.15,36991.0,58.5077,58.566,58.4202,58.4494,36991.0
2022-03-22 11:50:00,60.15,60.19,59.98,60.03,64144.0,58.4494,58.4883,58.2842,58.3328,64144.0
2022-03-22 12:00:00,60.02,60.19,59.8,60.18,52489.0,58.3231,58.4883,58.1093,58.4786,52489.0
2022-03-22 12:10:00,60.19,60.3,60.18,60.27,43466.0,58.4883,58.5952,58.4786,58.566,43466.0
2022-03-22 12:20:00,60.28,60.28,60.02,60.05,50388.0,58.5757,58.5757,58.3231,58.3522,50388.0
2022-03-22 12:30:00,60.04,60.19,59.94,60.15,46219.0,58.3425,58.4883,58.2453,58.4494,46219.0
2022-03-22 12:40:00,60.15,60.23,60.12,60.2,24924.0,58.4494,58.5271,58.4202,58.498,24924.0
2022-03-22 12:50:00,60.22,60.27,60.14,60.16,21830.0,58.5174,58.566,58.4397,58.4591,21830.0
2022-03-22 13:00:00,60.16,60.26,60.12,60.21,21327.0,58.4591,58.5563,58.4202,58.5077,21327.0
2022-03-22 13:10:00,60.2,60.26,60.13,60.19,26367.0,58.498,58.5563,58.43,58.4883,26367.0
2022-03-22 13:20:00,60.18,60.18,60.09,60.15,33563.0,58.4786,58.4786,58.3911,58.4494,33563.0
2022-03-22 13:30:00,60.16,60.21,60.09,60.16,22944.0,58.4591,58.5077,58.3911,58.4591,22944.0
2022-03-22 13:40:00,60.14,60.18,60.08,60.17,20973.0,58.4397,58.4786,58.3814,58.4688,20973.0
2022-03-22 13:50:00,60.17,60.31,60.17,60.29,28353.0,58.4688,58.6049,58.4688,58.5854,28353.0
2022-03-22 14:00:00,60.29,60.3,60.14,60.22,25763.0,58.5854,58.5952,58.4397,58.5174,25763.0
2022-03-22 14:10:00,60.22,60.4,60.22,60.4,31663.0,58.5174,58.6923,58.5174,58.6923,31663.0
2022-03-22 14:20:00,60.39,60.43,60.2,60.36,37283.0,58.6826,58.7215,58.498,58.6535,37283.0
2022-03-22 14:30:00,60.36,60.51,60.24,60.48,38874.0,58.6535,58.7992,58.5369,58.7701,38874.0
2022-03-22 14:40:00,60.48,60.53,60.37,60.43,50202.0,58.7701,58.8187,58.6632,58.7215,50202.0
2022-03-22 14:50:00,60.43,60.47,60.38,60.4,41098.0,58.7215,58.7604,58.6729,58.6923,41098.0
2022-03-22 15:00:00,60.39,60.5,60.37,60.48,49476.0,58.6826,58.7895,58.6632,58.7701,49476.0
2022-03-22 15:10:00,60.46,60.59,60.42,60.51,50395.0,58.7506,58.877,58.7118,58.7992,50395.0
2022-03-22 15:20:00,60.52,60.54,60.37,60.41,55098.0,58.8089,58.8284,58.6632,58.702,55098.0
2022-03-22 15:30:00,60.41,60.44,60.28,60.38,71619.0,58.702,58.7312,58.5757,58.6729,71619.0
2022-03-22 15:40:00,60.39,60.41,60.29,60.32,91216.0,58.6826,58.702,58.5854,58.6146,91216.0
2022-03-22 15:50:00,60.33,60.44,60.1,60.15,344514.0,58.6243,58.7312,58.4008,58.4494,344514.0
2022-03-23 09:30:00,59.36,59.76,58.98,59.09,91528.0,57.6817,58.0704,57.3125,57.4194,91528.0
2022-03-23 09:40:00,59.08,59.54,58.99,58.99,55318.0,57.4097,57.8566,57.3222,57.3222,55318.0
2022-03-23 09:50:00,58.98,59.29,58.87,59.21,28233.0,57.3125,57.6137,57.2056,57.536,28233.0
2022-03-23 10:00:00,59.2,59.5,59.13,59.46,47553.0,57.5263,57.8178,57.4582,57.7789,47553.0
2022-03-23 10:10:00,59.42,59.79,59.35,59.77,36163.0,57.74,58.0996,57.672,58.0801,36163.0
2022-03-23 10:20:00,59.78,59.81,59.43,59.49,91373.0,58.0899,58.119,57.7498,57.8081,91373.0
2022-03-23 10:30:00,59.49,59.71,59.38,59.59,53107.0,57.8081,58.0218,57.7012,57.9052,53107.0
2022-03-23 10:40:00,59.62,59.62,59.34,59.41,39826.0,57.9344,57.9344,57.6623,57.7303,39826.0
2022-03-23 10:50:00,59.41,59.66,59.4,59.61,29171.0,57.7303,57.9733,57.7206,57.9247,29171.0
2022-03-23 11:00:00,59.63,59.76,59.55,59.55,20928.0,57.9441,58.0704,57.8664,57.8664,20928.0
2022-03-23 11:10:00,59.55,59.8,59.53,59.67,20800.0,57.8664,58.1093,57.8469,57.983,20800.0
2022-03-23 11:20:00,59.64,59.82,59.64,59.76,14930.0,57.9538,58.1287,57.9538,58.0704,14930.0
2022-03-23 11:30:00,59.75,59.91,59.72,59.9,21537.0,58.0607,58.2162,58.0316,58.2065,21537.0
2022-03-23 11:40:00,59.91,60.13,59.73,59.81,32336.0,58.2162,58.43,58.0413,58.119,32336.0
2022-03-23 11:50:00,59.84,60.02,59.81,59.99,20622.0,58.1482,58.3231,58.119,58.2939,20622.0
2022-03-23 12:00:00,59.97,60.05,59.62,59.66,24906.0,58.2745,58.3522,57.9344,57.9733,24906.0
2022-03-23 12:10:00,59.66,59.68,59.45,59.61,26222.0,57.9733,57.9927,57.7692,57.9247,26222.0
2022-03-23 12:20:00,59.61,59.61,59.37,59.5,35509.0,57.9247,57.9247,57.6915,57.8178,35509.0
2022-03-23 12:30:00,59.5,59.54,59.28,59.4,33467.0,57.8178,57.8566,57.604,57.7206,33467.0
2022-03-23 12:40:00,59.4,59.41,59.1,59.26,31915.0,57.7206,57.7303,57.4291,57.5846,31915.0
2022-03-23 12:50:00,59.26,59.36,59.24,59.27,26489.0,57.5846,57.6817,57.5651,57.5943,26489.0
2022-03-23 13:00:00,59.27,59.29,59.13,59.24,38742.0,57.5943,57.6137,57.4582,57.5651,38742.0
2022-03-23 13:10:00,59.25,59.29,59.06,59.09,31780.0,57.5748,57.6137,57.3902,57.4194,31780.0
2022-03-23 13:20:00,59.09,59.1,58.94,58.98,56824.0,57.4194,57.4291,57.2736,57.3125,56824.0
2022-03-23 13:30:00,58.98,59.08,58.91,59.04,36901.0,57.3125,57.4097,57.2445,57.3708,36901.0
2022-03-23 13:40:00,59.04,59.06,58.93,58.99,70472.0,57.3708,57.3902,57.2639,57.3222,70472.0
2022-03-23 13:50:00,58.99,59.24,58.94,59.22,32061.0,57.3222,57.5651,57.2736,57.5457,32061.0
2022-03-23 14:00:00,59.23,59.3,59.02,59.02,37993.0,57.5554,57.6234,57.3513,57.3513,37993.0
2022-03-23 14:10:00,59.04,59.04,58.8,58.93,30993.0,57.3708,57.3708,57.1376,57.2639,30993.0
2022-03-23 14:20:00,58.97,59.0,58.85,59.0,26780.0,57.3028,57.3319,57.1862,57.3319,26780.0
2022-03-23 14:30:00,59.03,59.03,58.87,58.96,33628.0,57.3611,57.3611,57.2056,57.293,33628.0
2022-03-23 14:40:00,58.98,59.13,58.9,59.09,33122.0,57.3125,57.4582,57.2347,57.4194,33122.0
2022-03-23 14:50:00,59.08,59.11,58.9,58.9,43042.0,57.4097,57.4388,57.2347,57.2347,43042.0
2022-03-23 15:00:00,58.9,58.96,58.74,58.8,41308.0,57.2347,57.293,57.0793,57.1376,41308.0
2022-03-23 15:10:00,58.8,58.93,58.72,58.8,116222.0,57.1376,57.2639,57.0598,57.1376,116222.0
2022-03-23 15:20:00,58.8,59.0,58.79,59.0,45419.0,57.1376,57.3319,57.1279,57.3319,45419.0
2022-03-23 15:30:00,58.98,58.99,58.86,58.97,76003.0,57.3125,57.3222,57.1959,57.3028,76003.0
2022-03-23 15:40:00,58.96,59.03,58.84,59.0,109743.0,57.293,57.3611,57.1764,57.3319,109743.0
2022-03-23 15:50:00,59.04,59.06,58.73,58.98,543278.0,57.3708,57.3902,57.0695,57.3125,543278.0
2022-03-24 09:30:00,59.66,59.89,59.1,59.28,151505.0,57.9733,58.1968,57.4291,57.604,151505.0
2022-03-24 09:40:00,59.3,59.93,59.24,59.75,55332.0,57.6234,58.2356,57.5651,58.0607,55332.0
2022-03-24 09:50:00,59.69,59.91,59.29,59.3,32413.0,58.0024,58.2162,57.6137,57.6234,32413.0
2022-03-24 10:00:00,59.26,59.56,59.26,59.54,26814.0,57.5846,57.8761,57.5846,57.8566,26814.0
2022-03-24 10:10:00,59.54,59.55,59.1,59.27,90050.0,57.8566,57.8664,57.4291,57.5943,90050.0
2022-03-24 10:20:00,59.25,59.4,59.11,59.3,30716.0,57.5748,57.7206,57.4388,57.6234,30716.0
2022-03-24 10:30:00,59.29,59.42,59.2,59.28,32778.0,57.6137,57.74,57.5263,57.604,32778.0
2022-03-24 10:40:00,59.33,59.37,59.21,59.35,19893.0,57.6526,57.6915,57.536,57.672,19893.0
2022-03-24 10:50:00,59.33,59.38,59.22,59.25,33598.0,57.6526,57.7012,57.5457,57.5748,33598.0
2022-03-24 11:00:00,59.25,59.43,59.08,59.08,23783.0,57.5748,57.7498,57.4097,57.4097,23783.0
2022-03-24 11:10:00,59.07,59.2,59.04,59.08,14805.0,57.3999,57.5263,57.3708,57.4097,14805.0
2022-03-24 11:20:00,59.09,59.27,58.98,59.25,73448.0,57.4194,57.5943,57.3125,57.5748,73448.0
2022-03-24 11:30:00,59.25,59.45,59.22,59.41,42053.0,57.5748,57.7692,57.5457,57.7303,42053.0
2022-03-24 11:40:00,59.43,59.57,59.39,59.4,34738.0,57.7498,57.8858,57.7109,57.7206,34738.0
2022-03-24 11:50:00,59.38,59.45,59.25,59.26,60783.0,57.7012,57.7692,57.5748,57.5846,60783.0
2022-03-24 12:00:00,59.23,59.25,58.96,58.98,46176.0,57.5554,57.5748,57.293,57.3125,46176.0
2022-03-24 12:10:00,59.0,59.03,58.9,59.02,50460.0,57.3319,57.3611,57.2347,57.3513,50460.0
2022-03-24 12:20:00,59.01,59.11,59.0,59.05,30416.0,57.3416,57.4388,57.3319,57.3805,30416.0
2022-03-24 12:30:00,59.04,59.06,58.8,58.9,24489.0,57.3708,57.3902,57.1376,57.2347,24489.0
2022-03-24 12:40:00,58.9,58.95,58.81,58.95,31938.0,57.2347,57.2833,57.1473,57.2833,31938.0
2022-03-24 12:50:00,58.95,58.97,58.89,58.96,20758.0,57.2833,57.3028,57.225,57.293,20758.0
2022-03-24 13:00:00,58.96,59.04,58.95,58.97,28456.0,57.293,57.3708,57.2833,57.3028,28456.0
2022-03-24 13:10:00,58.99,59.04,58.94,59.01,24946.0,57.3222,57.3708,57.2736,57.3416,24946.0
2022-03-24 13:20:00,59.0,59.14,58.98,59.14,20193.0,57.3319,57.468,57.3125,57.468,20193.0
2022-03-24 13:30:00,59.12,59.13,58.97,59.01,30013.0,57.4485,57.4582,57.3028,57.3416,30013.0
2022-03-24 13:40:00,59.01,59.12,58.99,59.12,13693.0,57.3416,57.4485,57.3222,57.4485,13693.0
2022-03-24 13:50:00,59.11,59.23,59.11,59.17,26764.0,57.4388,57.5554,57.4388,57.4971,26764.0
2022-03-24 14:00:00,59.17,59.24,59.14,59.17,18701.0,57.4971,57.5651,57.468,57.4971,18701.0
2022-03-24 14:10:00,59.18,59.19,59.05,59.11,30963.0,57.5068,57.5165,57.3805,57.4388,30963.0
2022-03-24 14:20:00,59.11,59.18,59.09,59.14,33023.0,57.4388,57.5068,57.4194,57.468,33023.0
2022-03-24 14:30:00,59.15,59.19,59.03,59.05,32887.0,57.4777,57.5165,57.3611,57.3805,32887.0
2022-03-24 14:40:00,59.05,59.06,58.9,58.99,24512.0,57.3805,57.3902,57.2347,57.3222,24512.0
2022-03-24 14:50:00,58.98,59.08,58.96,58.97,42395.0,57.3125,57.4097,57.293,57.3028,42395.0
2022-03-24 15:00:00,58.95,59.1,58.93,59.07,35324.0,57.2833,57.4291,57.2639,57.3999,35324.0
2022-03-24 15:10:00,59.06,59.09,58.96,59.01,16996.0,57.3902,57.4194,57.293,57.3416,16996.0
2022-03-24 15:20:00,59.01,59.08,58.99,58.99,34398.0,57.3416,57.4097,57.3222,57.3222,34398.0
2022-03-24 15:30:00,59.0,59.15,58.99,59.15,59233.0,57.3319,57.4777,57.3222,57.4777,59233.0
2022-03-24 15:40:00,59.15,59.16,59.05,59.15,90485.0,57.4777,57.4874,57.3805,57.4777,90485.0
2022-03-24 15:50:00,59.17,59.26,59.05,59.25,236176.0,57.4971,57.5846,57.3805,57.5748,236176.0
2022-03-25 09:30:00,59.46,59.89,59.44,59.45,38356.0,57.7789,58.1968,57.7595,57.7692,38356.0
2022-03-25 09:40:00,59.48,59.48,59.08,59.17,34368.0,57.7983,57.7983,57.4097,57.4971,34368.0
2022-03-25 09:50:00,59.11,59.23,59.0,59.16,32057.0,57.4388,57.5554,57.3319,57.4874,32057.0
2022-03-25 10:00:00,59.17,59.3,58.97,59.28,106993.0,57.4971,57.6234,57.3028,57.604,106993.0
2022-03-25 10:10:00,59.26,59.38,58.86,58.91,87122.0,57.5846,57.7012,57.1959,57.2445,87122.0
2022-03-25 10:20:00,58.95,59.27,58.84,59.18,51316.0,57.2833,57.5943,57.1764,57.5068,51316.0
2022-03-25 10:30:00,59.19,59.39,59.1,59.11,29206.0,57.5165,57.7109,57.4291,57.4388,29206.0
2022-03-25 10:40:00,59.09,59.4,59.08,59.29,32559.0,57.4194,57.7206,57.4097,57.6137,32559.0
2022-03-25 10:50:00,59.29,59.29,59.01,59.1,25966.0,57.6137,57.6137,57.3416,57.4291,25966.0
2022-03-25 11:00:00,59.12,59.14,58.66,58.66,33502.0,57.4485,57.468,57.0015,57.0015,33502.0
2022-03-25 11:10:00,58.66,58.89,58.56,58.86,52557.0,57.0015,57.225,56.9044,57.1959,52557.0
2022-03-25 11:20:00,58.88,58.88,58.34,58.45,88911.0,57.2153,57.2153,56.6906,56.7975,88911.0
2022-03-25 11:30:00,58.43,58.64,58.41,58.46,106594.0,56.778,56.9821,56.7586,56.8072,106594.0
2022-03-25 11:40:00,58.46,58.65,58.41,58.43,85020.0,56.8072,56.9918,56.7586,56.778,85020.0
2022-03-25 11:50:00,58.43,58.65,58.39,58.52,90516.0,56.778,56.9918,56.7392,56.8655,90516.0
2022-03-25 12:00:00,58.5,58.72,58.43,58.53,86850.0,56.8461,57.0598,56.778,56.8752,86850.0
2022-03-25 12:10:00,58.51,58.7,58.48,58.62,72714.0,56.8558,57.0404,56.8266,56.9627,72714.0
2022-03-25 12:20:00,58.61,58.74,58.35,58.35,71617.0,56.9529,57.0793,56.7003,56.7003,71617.0
2022-03-25 12:30:00,58.35,58.57,58.26,58.48,140343.0,56.7003,56.9141,56.6128,56.8266,140343.0
2022-03-25 12:40:00,58.46,58.57,58.38,58.51,71381.0,56.8072,56.9141,56.7294,56.8558,71381.0
2022-03-25 12:50:00,58.52,58.54,58.26,58.3,69470.0,56.8655,56.8849,56.6128,56.6517,69470.0
2022-03-25 13:00:00,58.3,58.34,58.26,58.3,44743.0,56.6517,56.6906,56.6128,56.6517,44743.0
2022-03-25 13:10:00,58.3,58.73,58.2,58.73,85027.0,56.6517,57.0695,56.5545,57.0695,85027.0
2022-03-25 13:20:00,58.73,58.75,58.33,58.34,63561.0,57.0695,57.089,56.6809,56.6906,63561.0
2022-03-25 13:30:00,58.35,58.45,58.33,58.34,23991.0,56.7003,56.7975,56.6809,56.6906,23991.0
2022-03-25 13:40:00,58.36,58.4,58.27,58.35,30311.0,56.71,56.7489,56.6226,56.7003,30311.0
2022-03-25 13:50:00,58.37,58.46,58.22,58.38,113170.0,56.7197,56.8072,56.574,56.7294,113170.0
2022-03-25 14:00:00,58.38,58.47,58.36,58.46,34851.0,56.7294,56.8169,56.71,56.8072,34851.0
2022-03-25 14:10:00,58.48,58.5,58.29,58.3,23348.0,56.8266,56.8461,56.642,56.6517,23348.0
2022-03-25 14:20:00,58.3,58.61,58.25,58.56,90367.0,56.6517,56.9529,56.6031,56.9044,90367.0
2022-03-25 14:30:00,58.55,58.71,58.5,58.68,79855.0,56.8946,57.0501,56.8461,57.021,79855.0
2022-03-25 14:40:00,58.67,58.7,58.44,58.47,91554.0,57.0112,57.0404,56.7877,56.8169,91554.0
2022-03-25 14:50:00,58.45,58.77,58.42,58.52,70310.0,56.7975,57.1084,56.7683,56.8655,70310.0
2022-03-25 15:00:00,58.52,58.55,58.22,58.24,75191.0,56.8655,56.8946,56.574,56.5934,75191.0
2022-03-25 15:10:00,58.23,58.53,58.2,58.42,153394.0,56.5837,56.8752,56.5545,56.7683,153394.0
2022-03-25 15:20:00,58.42,58.46,58.18,58.23,91071.0,56.7683,56.8072,56.5351,56.5837,91071.0
2022-03-25 15:30:00,58.2,58.3,58.15,58.19,67579.0,56.5545,56.6517,56.5059,56.5448,67579.0
2022-03-25 15:40:00,58.19,58.63,58.19,58.53,179468.0,56.5448,56.9724,56.5448,56.8752,179468.0
2022-03-25 15:50:00,58.51,58.67,58.37,58.66,302186.0,56.8558,57.0112,56.7197,57.0015,302186.0
2022-03-28 09:30:00,58.84,59.31,58.55,59.07,69409.0,57.1764,57.6331,56.8946,57.3999,69409.0
2022-03-28 09:40:00,59.03,59.14,58.72,58.72,18984.0,57.3611,57.468,57.0598,57.0598,18984.0
2022-03-28 09:50:00,58.75,59.13,58.75,59.13,45224.0,57.089,57.4582,57.089,57.4582,45224.0
2022-03-28 10:00:00,59.09,59.09,58.69,58.9,25134.0,57.4194,57.4194,57.0307,57.2347,25134.0
2022-03-28 10:10:00,58.84,58.85,58.33,58.4,52743.0,57.1764,57.1862,56.6809,56.7489,52743.0
2022-03-28 10:20:00,58.38,58.39,58.14,58.37,51583.0,56.7294,56.7392,56.4962,56.7197,51583.0
2022-03-28 10:30:00,58.41,58.52,58.26,58.28,23118.0,56.7586,56.8655,56.6128,56.6323,23118.0
2022-03-28 10:40:00,58.28,58.45,58.27,58.37,24890.0,56.6323,56.7975,56.6226,56.7197,24890.0
2022-03-28 10:50:00,58.34,58.36,58.18,58.3,26384.0,56.6906,56.71,56.5351,56.6517,26384.0
2022-03-28 11:00:00,58.33,58.35,58.0,58.11,54812.0,56.6809,56.7003,56.3602,56.4671,54812.0
2022-03-28 11:10:00,58.13,58.4,58.12,58.4,26306.0,56.4865,56.7489,56.4768,56.7489,26306.0
2022-03-28 11:20:00,58.4,58.43,58.18,58.31,35553.0,56.7489,56.778,56.5351,56.6614,35553.0
2022-03-28 11:30:00,58.31,58.32,57.95,57.98,22598.0,56.6614,56.6711,56.3116,56.3408,22598.0
2022-03-28 11:40:00,57.97,58.06,57.81,57.81,69543.0,56.331,56.4185,56.1756,56.1756,69543.0
2022-03-28 11:50:00,57.83,57.9,57.59,57.6,45779.0,56.195,56.263,55.9618,55.9715,45779.0
2022-03-28 12:00:00,57.55,57.77,57.5,57.65,68614.0,55.9229,56.1367,55.8743,56.0201,68614.0
2022-03-28 12:10:00,57.67,57.7,57.29,57.31,64634.0,56.0395,56.0687,55.6703,55.6897,64634.0
2022-03-28 12:20:00,57.32,57.64,57.3,57.58,27338.0,55.6994,56.0104,55.68,55.9521,27338.0
2022-03-28 12:30:00,57.6,57.66,57.43,57.56,31892.0,55.9715,56.0298,55.8063,55.9326,31892.0
2022-03-28 12:40:00,57.61,57.62,57.46,57.52,22170.0,55.9812,55.9909,55.8355,55.8938,22170.0
2022-03-28 12:50:00,57.53,57.64,57.51,57.6,17326.0,55.9035,56.0104,55.884,55.9715,17326.0
2022-03-28 13:00:00,57.6,57.74,57.58,57.64,27896.0,55.9715,56.1075,55.9521,56.0104,27896.0
2022-03-28 13:10:00,57.64,57.71,57.57,57.69,19749.0,56.0104,56.0784,55.9423,56.059,19749.0
2022-03-28 13:20:00,57.7,57.85,57.68,57.76,22246.0,56.0687,56.2144,56.0492,56.127,22246.0
2022-03-28 13:30:00,57.76,57.93,57.76,57.76,17547.0,56.127,56.2922,56.127,56.127,17547.0
2022-03-28 13:40:00,57.75,57.87,57.73,57.81,40340.0,56.1173,56.2339,56.0978,56.1756,40340.0
2022-03-28 13:50:00,57.82,57.86,57.77,57.86,34768.0,56.1853,56.2241,56.1367,56.2241,34768.0
2022-03-28 14:00:00,57.84,57.87,57.74,57.85,37499.0,56.2047,56.2339,56.1075,56.2144,37499.0
2022-03-28 14:10:00,57.85,57.86,57.73,57.77,31528.0,56.2144,56.2241,56.0978,56.1367,31528.0
2022-03-28 14:20:00,57.76,57.83,57.72,57.8,28073.0,56.127,56.195,56.0881,56.1658,28073.0
2022-03-28 14:30:00,57.78,57.81,57.69,57.8,29413.0,56.1464,56.1756,56.059,56.1658,29413.0
2022-03-28 14:40:00,57.79,57.9,57.75,57.82,37440.0,56.1561,56.263,56.1173,56.1853,37440.0
2022-03-28 14:50:00,57.83,58.09,57.82,58.09,68649.0,56.195,56.4476,56.1853,56.4476,68649.0
2022-03-28 15:00:00,58.09,58.1,57.91,57.98,35508.0,56.4476,56.4574,56.2727,56.3408,35508.0
2022-03-28 15:10:00,57.98,58.07,57.91,57.98,63217.0,56.3408,56.4282,56.2727,56.3408,63217.0
2022-03-28 15:20:00,57.98,58.2,57.98,58.19,103391.0,56.3408,56.5545,56.3408,56.5448,103391.0
2022-03-28 15:30:00,58.19,58.36,58.16,58.25,127033.0,56.5448,56.71,56.5157,56.6031,127033.0
2022-03-28 15:40:00,58.27,58.35,58.23,58.29,60885.0,56.6226,56.7003,56.5837,56.642,60885.0
2022-03-28 15:50:00,58.28,58.59,58.16,58.58,256858.0,56.6323,56.9335,56.5157,56.9238,256858.0
2022-03-29 09:30:00,59.52,61.21,59.52,61.05,172002.0,57.8372,59.4794,57.8372,59.324,172002.0
2022-03-29 09:40:00,61.05,61.19,60.71,61.01,43210.0,59.324,59.46,58.9936,59.2851,43210.0
2022-03-29 09:50:00,61.0,61.0,60.56,60.81,35586.0,59.2754,59.2754,58.8478,59.0907,35586.0
2022-03-29 10:00:00,60.79,61.06,60.56,60.67,44017.0,59.0713,59.3337,58.8478,58.9547,44017.0
2022-03-29 10:10:00,60.7,60.79,60.2,60.25,51585.0,58.9839,59.0713,58.498,58.5466,51585.0
2022-03-29 10:20:00,60.26,60.61,60.25,60.59,34750.0,58.5563,58.8964,58.5466,58.877,34750.0
2022-03-29 10:30:00,60.62,60.7,60.5,60.66,33346.0,58.9061,58.9839,58.7895,58.945,33346.0
2022-03-29 10:40:00,60.74,61.05,60.74,60.87,30703.0,59.0227,59.324,59.0227,59.149,30703.0
2022-03-29 10:50:00,60.92,61.0,60.7,60.8,23660.0,59.1976,59.2754,58.9839,59.081,23660.0
2022-03-29 11:00:00,60.8,60.82,60.54,60.7,24066.0,59.081,59.1005,58.8284,58.9839,24066.0
2022-03-29 11:10:00,60.72,60.76,60.62,60.75,35990.0,59.0033,59.0422,58.9061,59.0324,35990.0
2022-03-29 11:20:00,60.73,61.0,60.62,60.94,35759.0,59.013,59.2754,58.9061,59.2171,35759.0
2022-03-29 11:30:00,60.94,61.14,60.94,61.07,54157.0,59.2171,59.4114,59.2171,59.3434,54157.0
2022-03-29 11:40:00,61.05,61.34,61.03,61.31,63574.0,59.324,59.6058,59.3045,59.5766,63574.0
2022-03-29 11:50:00,61.33,61.34,61.16,61.22,69418.0,59.596,59.6058,59.4308,59.4891,69418.0
2022-03-29 12:00:00,61.21,61.23,61.11,61.21,69841.0,59.4794,59.4989,59.3823,59.4794,69841.0
2022-03-29 12:10:00,61.22,61.32,61.16,61.24,93512.0,59.4891,59.5863,59.4308,59.5086,93512.0
2022-03-29 12:20:00,61.24,61.35,61.21,61.28,30604.0,59.5086,59.6155,59.4794,59.5475,30604.0
2022-03-29 12:30:00,61.28,61.32,61.18,61.24,172242.0,59.5475,59.5863,59.4503,59.5086,172242.0
2022-03-29 12:40:00,61.24,61.51,61.24,61.51,36000.0,59.5086,59.771,59.5086,59.771,36000.0
2022-03-29 12:50:00,61.51,61.54,61.39,61.42,51277.0,59.771,59.8001,59.6543,59.6835,51277.0
2022-03-29 13:00:00,61.42,61.42,61.26,61.28,44970.0,59.6835,59.6835,59.528,59.5475,44970.0
2022-03-29 13:10:00,61.29,61.51,61.29,61.5,24534.0,59.5572,59.771,59.5572,59.7612,24534.0
2022-03-29 13:20:00,61.5,61.57,61.45,61.53,29877.0,59.7612,59.8293,59.7126,59.7904,29877.0
2022-03-29 13:30:00,61.53,61.63,61.47,61.62,27489.0,59.7904,59.8876,59.7321,59.8778,27489.0
2022-03-29 13:40:00,61.6,61.79,61.56,61.64,25847.0,59.8584,60.043,59.8195,59.8973,25847.0
2022-03-29 13:50:00,61.65,61.65,61.49,61.52,23971.0,59.907,59.907,59.7515,59.7807,23971.0
2022-03-29 14:00:00,61.52,61.57,61.47,61.56,42283.0,59.7807,59.8293,59.7321,59.8195,42283.0
2022-03-29 14:10:00,61.56,61.65,61.55,61.58,36217.0,59.8195,59.907,59.8098,59.839,36217.0
2022-03-29 14:20:00,61.56,61.64,61.54,61.63,36356.0,59.8195,59.8973,59.8001,59.8876,36356.0
2022-03-29 14:30:00,61.63,61.76,61.58,61.75,42726.0,59.8876,60.0139,59.839,60.0042,42726.0
2022-03-29 14:40:00,61.74,61.86,61.72,61.82,54902.0,59.9944,60.1111,59.975,60.0722,54902.0
2022-03-29 14:50:00,61.82,61.95,61.8,61.94,42295.0,60.0722,60.1985,60.0528,60.1888,42295.0
2022-03-29 15:00:00,61.94,62.03,61.89,62.01,68409.0,60.1888,60.2762,60.1402,60.2568,68409.0
2022-03-29 15:10:00,62.0,62.03,61.95,62.02,100797.0,60.2471,60.2762,60.1985,60.2665,100797.0
2022-03-29 15:20:00,62.01,62.14,62.0,62.13,66254.0,60.2568,60.3831,60.2471,60.3734,66254.0
2022-03-29 15:30:00,62.12,62.29,62.09,62.1,107525.0,60.3637,60.5289,60.3346,60.3443,107525.0
2022-03-29 15:40:00,62.11,62.28,62.07,62.08,140773.0,60.354,60.5192,60.3151,60.3248,140773.0
2022-03-29 15:50:00,62.08,62.09,61.78,61.79,300922.0,60.3248,60.3346,60.0333,60.043,300922.0
2022-03-30 09:30:00,61.2,61.65,60.68,60.73,57509.0,59.4697,59.907,58.9644,59.013,57509.0
2022-03-30 09:40:00,60.74,61.15,60.74,60.85,30874.0,59.0227,59.4211,59.0227,59.1296,30874.0
2022-03-30 09:50:00,60.92,61.13,60.59,60.72,43964.0,59.1976,59.4017,58.877,59.0033,43964.0
2022-03-30 10:00:00,60.73,60.78,60.46,60.73,36229.0,59.013,59.0616,58.7506,59.013,36229.0
2022-03-30 10:10:00,60.77,60.79,60.53,60.64,35780.0,59.0519,59.0713,58.8187,58.9255,35780.0
2022-03-30 10:20:00,60.69,60.82,60.5,60.7,28172.0,58.9741,59.1005,58.7895,58.9839,28172.0
2022-03-30 10:30:00,60.69,60.92,60.61,60.64,43232.0,58.9741,59.1976,58.8964,58.9255,43232.0
2022-03-30 10:40:00,60.65,60.73,60.55,60.66,45198.0,58.9353,59.013,58.8381,58.945,45198.0
2022-03-30 10:50:00,60.69,60.75,60.21,60.24,41054.0,58.9741,59.0324,58.5077,58.5369,41054.0
2022-03-30 11:00:00,60.21,60.22,59.86,59.9,26236.0,58.5077,58.5174,58.1676,58.2065,26236.0
2022-03-30 11:10:00,59.92,60.13,59.84,60.09,30376.0,58.2259,58.43,58.1482,58.3911,30376.0
2022-03-30 11:20:00,60.07,60.17,59.82,60.02,85255.0,58.3717,58.4688,58.1287,58.3231,85255.0
2022-03-30 11:30:00,60.03,60.24,59.85,60.19,41423.0,58.3328,58.5369,58.1579,58.4883,41423.0
2022-03-30 11:40:00,60.2,60.27,60.15,60.21,26102.0,58.498,58.566,58.4494,58.5077,26102.0
2022-03-30 11:50:00,60.19,60.29,60.08,60.16,24384.0,58.4883,58.5854,58.3814,58.4591,24384.0
2022-03-30 12:00:00,60.13,60.2,59.96,60.01,17572.0,58.43,58.498,58.2648,58.3134,17572.0
2022-03-30 12:10:00,59.98,60.02,59.81,59.84,26231.0,58.2842,58.3231,58.119,58.1482,26231.0
2022-03-30 12:20:00,59.86,59.96,59.81,59.91,25382.0,58.1676,58.2648,58.119,58.2162,25382.0
2022-03-30 12:30:00,59.92,59.95,59.84,59.85,44998.0,58.2259,58.2551,58.1482,58.1579,44998.0
2022-03-30 12:40:00,59.85,59.88,59.75,59.76,61174.0,58.1579,58.187,58.0607,58.0704,61174.0
2022-03-30 12:50:00,59.76,59.84,59.75,59.81,43311.0,58.0704,58.1482,58.0607,58.119,43311.0
2022-03-30 13:00:00,59.81,59.81,59.55,59.59,32993.0,58.119,58.119,57.8664,57.9052,32993.0
2022-03-30 13:10:00,59.6,59.72,59.52,59.56,22529.0,57.915,58.0316,57.8372,57.8761,22529.0
2022-03-30 13:20:00,59.57,59.65,59.46,59.49,33437.0,57.8858,57.9635,57.7789,57.8081,33437.0
2022-03-30 13:30:00,59.48,59.6,59.46,59.48,23258.0,57.7983,57.915,57.7789,57.7983,23258.0
2022-03-30 13:40:00,59.47,59.6,59.42,59.58,52620.0,57.7886,57.915,57.74,57.8955,52620.0
2022-03-30 13:50:00,59.63,59.75,59.56,59.56,53242.0,57.9441,58.0607,57.8761,57.8761,53242.0
2022-03-30 14:00:00,59.57,59.68,59.53,59.65,32306.0,57.8858,57.9927,57.8469,57.9635,32306.0
2022-03-30 14:10:00,59.66,59.67,59.39,59.39,25321.0,57.9733,57.983,57.7109,57.7109,25321.0
2022-03-30 14:20:00,59.38,59.38,59.2,59.36,44238.0,57.7012,57.7012,57.5263,57.6817,44238.0
2022-03-30 14:30:00,59.35,59.46,59.3,59.33,34452.0,57.672,57.7789,57.6234,57.6526,34452.0
2022-03-30 14:40:00,59.34,59.42,59.13,59.14,45191.0,57.6623,57.74,57.4582,57.468,45191.0
2022-03-30 14:50:00,59.14,59.23,59.08,59.13,39926.0,57.468,57.5554,57.4097,57.4582,39926.0
2022-03-30 15:00:00,59.12,59.19,59.01,59.05,49330.0,57.4485,57.5165,57.3416,57.3805,49330.0
2022-03-30 15:10:00,59.04,59.3,58.96,59.04,87206.0,57.3708,57.6234,57.293,57.3708,87206.0
2022-03-30 15:20:00,59.04,59.05,58.9,59.0,53649.0,57.3708,57.3805,57.2347,57.3319,53649.0
2022-03-30 15:30:00,59.0,59.06,58.89,58.91,71120.0,57.3319,57.3902,57.225,57.2445,71120.0
2022-03-30 15:40:00,58.91,59.2,58.81,59.12,144027.0,57.2445,57.5263,57.1473,57.4485,144027.0
2022-03-30 15:50:00,59.13,59.37,58.94,59.29,330730.0,57.4582,57.6915,57.2736,57.6137,330730.0
2022-03-31 09:30:00,59.3,59.86,59.0,59.84,118008.0,57.6234,58.1676,57.3319,58.1482,118008.0
2022-03-31 09:40:00,59.84,59.97,59.36,59.52,190279.0,58.1482,58.2745,57.6817,57.8372,190279.0
2022-03-31 09:50:00,59.53,59.75,59.29,59.7,31803.0,57.8469,58.0607,57.6137,58.0121,31803.0
2022-03-31 10:00:00,59.67,59.7,59.03,59.14,44397.0,57.983,58.0121,57.3611,57.468,44397.0
2022-03-31 10:10:00,59.15,59.53,58.96,59.44,26385.0,57.4777,57.8469,57.293,57.7595,26385.0
2022-03-31 10:20:00,59.43,59.5,59.11,59.44,84028.0,57.7498,57.8178,57.4388,57.7595,84028.0
2022-03-31 10:30:00,59.48,59.67,59.44,59.66,19624.0,57.7983,57.983,57.7595,57.9733,19624.0
2022-03-31 10:40:00,59.64,60.09,59.57,60.09,23754.0,57.9538,58.3911,57.8858,58.3911,23754.0
2022-03-31 10:50:00,60.05,60.31,59.98,60.25,40841.0,58.3522,58.6049,58.2842,58.5466,40841.0
2022-03-31 11:00:00,60.26,60.3,59.99,60.05,41962.0,58.5563,58.5952,58.2939,58.3522,41962.0
2022-03-31 11:10:00,60.04,60.08,59.73,59.74,28245.0,58.3425,58.3814,58.0413,58.051,28245.0
2022-03-31 11:20:00,59.73,59.8,59.54,59.66,39608.0,58.0413,58.1093,57.8566,57.9733,39608.0
2022-03-31 11:30:00,59.66,59.84,59.61,59.72,32349.0,57.9733,58.1482,57.9247,58.0316,32349.0
2022-03-31 11:40:00,59.74,59.85,59.51,59.51,27209.0,58.051,58.1579,57.8275,57.8275,27209.0
2022-03-31 11:50:00,59.52,59.54,59.42,59.52,37637.0,57.8372,57.8566,57.74,57.8372,37637.0
2022-03-31 12:00:00,59.53,59.82,59.44,59.8,61405.0,57.8469,58.1287,57.7595,58.1093,61405.0
2022-03-31 12:10:00,59.79,59.81,59.64,59.75,31628.0,58.0996,58.119,57.9538,58.0607,31628.0
2022-03-31 12:20:00,59.72,59.81,59.64,59.74,30130.0,58.0316,58.119,57.9538,58.051,30130.0
2022-03-31 12:30:00,59.78,59.86,59.66,59.82,43999.0,58.0899,58.1676,57.9733,58.1287,43999.0
2022-03-31 12:40:00,59.79,59.81,59.58,59.64,23829.0,58.0996,58.119,57.8955,57.9538,23829.0
2022-03-31 12:50:00,59.66,59.66,59.47,59.58,35222.0,57.9733,57.9733,57.7886,57.8955,35222.0
2022-03-31 13:00:00,59.58,59.63,59.49,59.56,43246.0,57.8955,57.9441,57.8081,57.8761,43246.0
2022-03-31 13:10:00,59.58,59.68,59.53,59.65,18304.0,57.8955,57.9927,57.8469,57.9635,18304.0
2022-03-31 13:20:00,59.65,59.83,59.53,59.8,40436.0,57.9635,58.1384,57.8469,58.1093,40436.0
2022-03-31 13:30:00,59.81,59.98,59.81,59.85,66535.0,58.119,58.2842,58.119,58.1579,66535.0
2022-03-31 13:40:00,59.87,59.94,59.85,59.91,23199.0,58.1773,58.2453,58.1579,58.2162,23199.0
2022-03-31 13:50:00,59.92,59.99,59.74,59.75,80019.0,58.2259,58.2939,58.051,58.0607,80019.0
2022-03-31 14:00:00,59.75,59.77,59.48,59.49,32200.0,58.0607,58.0801,57.7983,57.8081,32200.0
2022-03-31 14:10:00,59.47,59.56,59.45,59.56,22597.0,57.7886,57.8761,57.7692,57.8761,22597.0
2022-03-31 14:20:00,59.53,59.57,59.5,59.56,36878.0,57.8469,57.8858,57.8178,57.8761,36878.0
2022-03-31 14:30:00,59.57,59.63,59.5,59.62,25332.0,57.8858,57.9441,57.8178,57.9344,25332.0
2022-03-31 14:40:00,59.64,59.7,59.55,59.55,21468.0,57.9538,58.0121,57.8664,57.8664,21468.0
2022-03-31 14:50:00,59.54,59.69,59.53,59.68,26752.0,57.8566,58.0024,57.8469,57.9927,26752.0
2022-03-31 15:00:00,59.69,59.85,59.66,59.7,50129.0,58.0024,58.1579,57.9733,58.0121,50129.0
2022-03-31 15:10:00,59.71,59.73,59.44,59.47,31017.0,58.0218,58.0413,57.7595,57.7886,31017.0
2022-03-31 15:20:00,59.45,59.45,59.33,59.39,31360.0,57.7692,57.7692,57.6526,57.7109,31360.0
2022-03-31 15:30:00,59.39,59.53,59.09,59.12,104841.0,57.7109,57.8469,57.4194,57.4485,104841.0
2022-03-31 15:40:00,59.1,59.11,58.94,59.02,107083.0,57.4291,57.4388,57.2736,57.3513,107083.0
2022-03-31 15:50:00,59.01,59.01,58.45,58.45,350572.0,57.3416,57.3416,56.7975,56.7975,350572.0
2022-04-01 09:30:00,58.89,59.14,58.55,58.67,60645.0,57.225,57.468,56.8946,57.0112,60645.0
2022-04-01 09:40:00,58.77,58.88,58.56,58.77,41439.0,57.1084,57.2153,56.9044,57.1084,41439.0
2022-04-01 09:50:00,58.74,59.2,58.74,59.2,36190.0,57.0793,57.5263,57.0793,57.5263,36190.0
2022-04-01 10:00:00,59.17,59.34,59.12,59.32,30453.0,57.4971,57.6623,57.4485,57.6429,30453.0
2022-04-01 10:10:00,59.32,59.47,59.21,59.22,32764.0,57.6429,57.7886,57.536,57.5457,32764.0
2022-04-01 10:20:00,59.21,59.25,59.08,59.13,77230.0,57.536,57.5748,57.4097,57.4582,77230.0
2022-04-01 10:30:00,59.13,59.57,59.13,59.45,48479.0,57.4582,57.8858,57.4582,57.7692,48479.0
2022-04-01 10:40:00,59.48,59.73,59.37,59.72,48131.0,57.7983,58.0413,57.6915,58.0316,48131.0
2022-04-01 10:50:00,59.74,59.93,59.65,59.87,37484.0,58.051,58.2356,57.9635,58.1773,37484.0
2022-04-01 11:00:00,59.89,60.04,59.83,60.02,52823.0,58.1968,58.3425,58.1384,58.3231,52823.0
2022-04-01 11:10:00,60.04,60.1,59.75,59.88,25971.0,58.3425,58.4008,58.0607,58.187,25971.0
2022-04-01 11:20:00,59.88,59.97,59.86,59.93,40976.0,58.187,58.2745,58.1676,58.2356,40976.0
2022-04-01 11:30:00,59.94,59.94,59.76,59.78,55189.0,58.2453,58.2453,58.0704,58.0899,55189.0
2022-04-01 11:40:00,59.79,59.9,59.67,59.85,71262.0,58.0996,58.2065,57.983,58.1579,71262.0
2022-04-01 11:50:00,59.83,60.03,59.73,59.76,37901.0,58.1384,58.3328,58.0413,58.0704,37901.0
2022-04-01 12:00:00,59.76,59.76,59.44,59.48,59966.0,58.0704,58.0704,57.7595,57.7983,59966.0
2022-04-01 12:10:00,59.49,59.52,59.29,59.39,31635.0,57.8081,57.8372,57.6137,57.7109,31635.0
2022-04-01 12:20:00,59.37,59.55,59.37,59.44,30311.0,57.6915,57.8664,57.6915,57.7595,30311.0
2022-04-01 12:30:00,59.42,59.44,59.15,59.23,27993.0,57.74,57.7595,57.4777,57.5554,27993.0
2022-04-01 12:40:00,59.23,59.24,59.13,59.16,23252.0,57.5554,57.5651,57.4582,57.4874,23252.0
2022-04-01 12:50:00,59.18,59.18,59.03,59.05,34183.0,57.5068,57.5068,57.3611,57.3805,34183.0
2022-04-01 13:00:00,59.03,59.05,58.96,59.0,17981.0,57.3611,57.3805,57.293,57.3319,17981.0
2022-04-01 13:10:00,58.96,58.96,58.86,58.95,25910.0,57.293,57.293,57.1959,57.2833,25910.0
2022-04-01 13:20:00,58.93,58.95,58.86,58.93,19729.0,57.2639,57.2833,57.1959,57.2639,19729.0
2022-04-01 13:30:00,58.91,59.14,58.91,59.11,23269.0,57.2445,57.468,57.2445,57.4388,23269.0
2022-04-01 13:40:00,59.1,59.3,59.08,59.26,25697.0,57.4291,57.6234,57.4097,57.5846,25697.0
2022-04-01 13:50:00,59.26,59.34,59.19,59.31,46505.0,57.5846,57.6623,57.5165,57.6331,46505.0
2022-04-01 14:00:00,59.33,59.49,59.27,59.42,20352.0,57.6526,57.8081,57.5943,57.74,20352.0
2022-04-01 14:10:00,59.41,59.73,59.39,59.54,46202.0,57.7303,58.0413,57.7109,57.8566,46202.0
2022-04-01 14:20:00,59.53,59.6,59.47,59.6,27510.0,57.8469,57.915,57.7886,57.915,27510.0
2022-04-01 14:30:00,59.61,59.82,59.61,59.69,43767.0,57.9247,58.1287,57.9247,58.0024,43767.0
2022-04-01 14:40:00,59.7,59.72,59.55,59.58,53752.0,58.0121,58.0316,57.8664,57.8955,53752.0
2022-04-01 14:50:00,59.59,59.68,59.52,59.61,28015.0,57.9052,57.9927,57.8372,57.9247,28015.0
2022-04-01 15:00:00,59.63,59.75,59.63,59.64,31622.0,57.9441,58.0607,57.9441,57.9538,31622.0
2022-04-01 15:10:00,59.63,59.66,59.5,59.51,32862.0,57.9441,57.9733,57.8178,57.8275,32862.0
2022-04-01 15:20:00,59.48,59.51,59.36,59.49,42339.0,57.7983,57.8275,57.6817,57.8081,42339.0
2022-04-01 15:30:00,59.48,59.57,59.43,59.44,46301.0,57.7983,57.8858,57.7498,57.7595,46301.0
2022-04-01 15:40:00,59.45,59.56,59.38,59.53,84309.0,57.7692,57.8761,57.7012,57.8469,84309.0
2022-04-01 15:50:00,59.55,59.82,59.55,59.74,240697.0,57.8664,58.1287,57.8664,58.051,240697.0
2022-04-04 09:30:00,60.13,61.25,60.02,61.05,58565.0,58.43,59.5183,58.3231,59.324,58565.0
2022-04-04 09:40:00,61.06,61.41,60.9,61.04,53109.0,59.3337,59.6738,59.1782,59.3142,53109.0
2022-04-04 09:50:00,61.09,61.52,61.02,61.32,65953.0,59.3628,59.7807,59.2948,59.5863,65953.0
2022-04-04 10:00:00,61.32,61.32,60.82,60.85,42238.0,59.5863,59.5863,59.1005,59.1296,42238.0
2022-04-04 10:10:00,60.86,60.86,60.61,60.61,30517.0,59.1393,59.1393,58.8964,58.8964,30517.0
2022-04-04 10:20:00,60.64,60.87,60.58,60.68,44477.0,58.9255,59.149,58.8672,58.9644,44477.0
2022-04-04 10:30:00,60.64,60.75,60.53,60.69,33043.0,58.9255,59.0324,58.8187,58.9741,33043.0
2022-04-04 10:40:00,60.65,60.65,60.27,60.28,19342.0,58.9353,58.9353,58.566,58.5757,19342.0
2022-04-04 10:50:00,60.29,60.31,60.02,60.06,24337.0,58.5854,58.6049,58.3231,58.3619,24337.0
2022-04-04 11:00:00,60.05,60.22,59.98,60.16,34383.0,58.3522,58.5174,58.2842,58.4591,34383.0
2022-04-04 11:10:00,60.14,60.14,59.92,59.98,34789.0,58.4397,58.4397,58.2259,58.2842,34789.0
2022-04-04 11:20:00,59.99,60.03,59.81,59.89,27207.0,58.2939,58.3328,58.119,58.1968,27207.0
2022-04-04 11:30:00,59.91,59.98,59.81,59.85,28255.0,58.2162,58.2842,58.119,58.1579,28255.0
2022-04-04 11:40:00,59.84,59.92,59.78,59.83,24035.0,58.1482,58.2259,58.0899,58.1384,24035.0
2022-04-04 11:50:00,59.82,59.85,59.71,59.83,24809.0,58.1287,58.1579,58.0218,58.1384,24809.0
2022-04-04 12:00:00,59.84,60.0,59.8,59.89,24322.0,58.1482,58.3036,58.1093,58.1968,24322.0
2022-04-04 12:10:00,59.89,60.07,59.88,60.06,22283.0,58.1968,58.3717,58.187,58.3619,22283.0
2022-04-04 12:20:00,60.06,60.17,60.06,60.17,22576.0,58.3619,58.4688,58.3619,58.4688,22576.0
2022-04-04 12:30:00,60.16,60.26,60.05,60.09,43517.0,58.4591,58.5563,58.3522,58.3911,43517.0
2022-04-04 12:40:00,60.12,60.12,59.93,59.96,15632.0,58.4202,58.4202,58.2356,58.2648,15632.0
2022-04-04 12:50:00,59.97,60.04,59.92,59.92,17418.0,58.2745,58.3425,58.2259,58.2259,17418.0
2022-04-04 13:00:00,59.92,59.99,59.9,59.98,24071.0,58.2259,58.2939,58.2065,58.2842,24071.0
2022-04-04 13:10:00,59.97,60.02,59.88,60.0,15496.0,58.2745,58.3231,58.187,58.3036,15496.0
2022-04-04 13:20:00,60.03,60.08,60.0,60.08,17660.0,58.3328,58.3814,58.3036,58.3814,17660.0
2022-04-04 13:30:00,60.09,60.11,60.0,60.08,38152.0,58.3911,58.4105,58.3036,58.3814,38152.0
2022-04-04 13:40:00,60.07,60.19,60.07,60.15,22465.0,58.3717,58.4883,58.3717,58.4494,22465.0
2022-04-04 13:50:00,60.16,60.32,60.16,60.26,19810.0,58.4591,58.6146,58.4591,58.5563,19810.0
2022-04-04 14:00:00,60.24,60.24,59.89,59.98,25822.0,58.5369,58.5369,58.1968,58.2842,25822.0
2022-04-04 14:10:00,59.98,60.08,59.96,60.02,15545.0,58.2842,58.3814,58.2648,58.3231,15545.0
2022-04-04 14:20:00,60.02,60.07,60.0,60.03,21551.0,58.3231,58.3717,58.3036,58.3328,21551.0
2022-04-04 14:30:00,60.03,60.08,60.01,60.07,19717.0,58.3328,58.3814,58.3134,58.3717,19717.0
2022-04-04 14:40:00,60.06,60.26,60.06,60.22,16453.0,58.3619,58.5563,58.3619,58.5174,16453.0
2022-04-04 14:50:00,60.24,60.25,60.1,60.1,21217.0,58.5369,58.5466,58.4008,58.4008,21217.0
2022-04-04 15:00:00,60.09,60.15,60.01,60.14,17559.0,58.3911,58.4494,58.3134,58.4397,17559.0
2022-04-04 15:10:00,60.14,60.21,60.11,60.18,23883.0,58.4397,58.5077,58.4105,58.4786,23883.0
2022-04-04 15:20:00,60.19,60.27,60.13,60.15,28933.0,58.4883,58.566,58.43,58.4494,28933.0
2022-04-04 15:30:00,60.14,60.16,60.07,60.1,36345.0,58.4397,58.4591,58.3717,58.4008,36345.0
2022-04-04 15:40:00,60.1,60.14,59.96,59.99,48825.0,58.4008,58.4397,58.2648,58.2939,48825.0
2022-04-04 15:50:00,59.98,60.06,59.86,59.93,179689.0,58.2842,58.3619,58.1676,58.2356,179689.0
2022-04-05 09:30:00,59.5,59.69,58.95,59.16,88396.0,57.8178,58.0024,57.2833,57.4874,88396.0
2022-04-05 09:40:00,59.19,59.22,58.77,58.77,56529.0,57.5165,57.5457,57.1084,57.1084,56529.0
2022-04-05 09:50:00,58.77,58.77,58.5,58.69,38421.0,57.1084,57.1084,56.8461,57.0307,38421.0
2022-04-05 10:00:00,58.67,58.86,57.95,57.95,96550.0,57.0112,57.1959,56.3116,56.3116,96550.0
2022-04-05 10:10:00,57.96,57.99,57.41,57.42,87051.0,56.3213,56.3505,55.7869,55.7966,87051.0
2022-04-05 10:20:00,57.43,57.79,57.31,57.57,106204.0,55.8063,56.1561,55.6897,55.9423,106204.0
2022-04-05 10:30:00,57.56,57.92,57.49,57.49,52668.0,55.9326,56.2824,55.8646,55.8646,52668.0
2022-04-05 10:40:00,57.5,57.58,57.35,57.42,61523.0,55.8743,55.9521,55.7286,55.7966,61523.0
2022-04-05 10:50:00,57.42,57.73,57.42,57.52,23043.0,55.7966,56.0978,55.7966,55.8938,23043.0
2022-04-05 11:00:00,57.52,57.76,57.43,57.72,27926.0,55.8938,56.127,55.8063,56.0881,27926.0
2022-04-05 11:10:00,57.72,57.92,57.62,57.65,30858.0,56.0881,56.2824,55.9909,56.0201,30858.0
2022-04-05 11:20:00,57.64,57.67,57.41,57.6,41708.0,56.0104,56.0395,55.7869,55.9715,41708.0
2022-04-05 11:30:00,57.59,57.74,57.55,57.58,41461.0,55.9618,56.1075,55.9229,55.9521,41461.0
2022-04-05 11:40:00,57.56,57.64,57.36,57.38,18268.0,55.9326,56.0104,55.7383,55.7577,18268.0
2022-04-05 11:50:00,57.39,57.46,57.2,57.3,30351.0,55.7674,55.8355,55.5828,55.68,30351.0
2022-04-05 12:00:00,57.31,57.36,57.14,57.16,32424.0,55.6897,55.7383,55.5245,55.5439,32424.0
2022-04-05 12:10:00,57.14,57.14,56.84,56.84,56844.0,55.5245,55.5245,55.233,55.233,56844.0
2022-04-05 12:20:00,56.85,56.86,56.65,56.74,53510.0,55.2427,55.2524,55.0484,55.1358,53510.0
2022-04-05 12:30:00,56.71,56.78,56.65,56.72,42644.0,55.1067,55.1747,55.0484,55.1164,42644.0
2022-04-05 12:40:00,56.69,56.9,56.68,56.9,61284.0,55.0872,55.2913,55.0775,55.2913,61284.0
2022-04-05 12:50:00,56.91,57.04,56.91,57.03,27083.0,55.301,55.4273,55.301,55.4176,27083.0
2022-04-05 13:00:00,57.03,57.32,57.0,57.32,36350.0,55.4176,55.6994,55.3885,55.6994,36350.0
2022-04-05 13:10:00,57.34,57.36,57.2,57.32,17090.0,55.7188,55.7383,55.5828,55.6994,17090.0
2022-04-05 13:20:00,57.32,57.42,57.31,57.42,25554.0,55.6994,55.7966,55.6897,55.7966,25554.0
2022-04-05 13:30:00,57.44,57.44,57.21,57.25,22333.0,55.816,55.816,55.5925,55.6314,22333.0
2022-04-05 13:40:00,57.26,57.3,57.13,57.22,31916.0,55.6411,55.68,55.5148,55.6022,31916.0
2022-04-05 13:50:00,57.21,57.43,57.2,57.43,30594.0,55.5925,55.8063,55.5828,55.8063,30594.0
2022-04-05 14:00:00,57.42,57.46,57.31,57.36,28837.0,55.7966,55.8355,55.6897,55.7383,28837.0
2022-04-05 14:10:00,57.34,57.58,57.3,57.58,78043.0,55.7188,55.9521,55.68,55.9521,78043.0
2022-04-05 14:20:00,57.6,57.69,57.49,57.49,24340.0,55.9715,56.059,55.8646,55.8646,24340.0
2022-04-05 14:30:00,57.5,57.66,57.44,57.55,51752.0,55.8743,56.0298,55.816,55.9229,51752.0
2022-04-05 14:40:00,57.54,57.75,57.53,57.75,37854.0,55.9132,56.1173,55.9035,56.1173,37854.0
2022-04-05 14:50:00,57.76,57.76,57.45,57.52,23006.0,56.127,56.127,55.8257,55.8938,23006.0
2022-04-05 15:00:00,57.53,57.6,57.46,57.48,24624.0,55.9035,55.9715,55.8355,55.8549,24624.0
2022-04-05 15:10:00,57.49,57.57,57.43,57.51,44495.0,55.8646,55.9423,55.8063,55.884,44495.0
2022-04-05 15:20:00,57.51,57.67,57.5,57.55,102902.0,55.884,56.0395,55.8743,55.9229,102902.0
2022-04-05 15:30:00,57.55,57.56,57.29,57.31,79775.0,55.9229,55.9326,55.6703,55.6897,79775.0
2022-04-05 15:40:00,57.31,57.44,57.27,57.31,118455.0,55.6897,55.816,55.6508,55.6897,118455.0
2022-04-05 15:50:00,57.3,57.51,57.29,57.5,220864.0,55.68,55.884,55.6703,55.8743,220864.0
2022-04-06 09:30:00,56.55,56.66,55.71,55.81,97713.0,54.9512,55.0581,54.1349,54.2321,97713.0
2022-04-06 09:40:00,55.81,56.1,55.71,55.84,43598.0,54.2321,54.5139,54.1349,54.2613,43598.0
2022-04-06 09:50:00,55.87,55.94,55.54,55.54,19396.0,54.2904,54.3584,53.9697,53.9697,19396.0
2022-04-06 10:00:00,55.54,55.65,55.41,55.52,36579.0,53.9697,54.0766,53.8434,53.9503,36579.0
2022-04-06 10:10:00,55.51,55.74,55.49,55.68,70169.0,53.9406,54.1641,53.9212,54.1058,70169.0
2022-04-06 10:20:00,55.65,55.76,55.33,55.45,30415.0,54.0766,54.1835,53.7657,53.8823,30415.0
2022-04-06 10:30:00,55.42,55.6,55.3,55.55,34546.0,53.8531,54.028,53.7365,53.9795,34546.0
2022-04-06 10:40:00,55.52,55.65,55.47,55.64,40949.0,53.9503,54.0766,53.9017,54.0669,40949.0
2022-04-06 10:50:00,55.63,55.81,55.55,55.76,40380.0,54.0572,54.2321,53.9795,54.1835,40380.0
2022-04-06 11:00:00,55.71,56.2,55.69,56.2,57444.0,54.1349,54.6111,54.1155,54.6111,57444.0
2022-04-06 11:10:00,56.19,56.33,56.19,56.28,72085.0,54.6014,54.7374,54.6014,54.6888,72085.0
2022-04-06 11:20:00,56.25,56.32,56.06,56.17,38195.0,54.6597,54.7277,54.475,54.5819,38195.0
2022-04-06 11:30:00,56.17,56.18,55.97,56.07,26111.0,54.5819,54.5916,54.3876,54.4848,26111.0
2022-04-06 11:40:00,56.03,56.29,56.02,56.2,31130.0,54.4459,54.6985,54.4362,54.6111,31130.0
2022-04-06 11:50:00,56.19,56.25,56.01,56.04,18469.0,54.6014,54.6597,54.4264,54.4556,18469.0
2022-04-06 12:00:00,56.04,56.05,55.88,55.88,37969.0,54.4556,54.4653,54.3001,54.3001,37969.0
2022-04-06 12:10:00,55.88,56.01,55.63,55.7,52795.0,54.3001,54.4264,54.0572,54.1252,52795.0
2022-04-06 12:20:00,55.7,55.84,55.68,55.81,76883.0,54.1252,54.2613,54.1058,54.2321,76883.0
2022-04-06 12:30:00,55.83,55.93,55.79,55.8,36929.0,54.2515,54.3487,54.2127,54.2224,36929.0
2022-04-06 12:40:00,55.8,55.85,55.62,55.77,55158.0,54.2224,54.271,54.0475,54.1932,55158.0
2022-04-06 12:50:00,55.76,55.84,55.75,55.84,58782.0,54.1835,54.2613,54.1738,54.2613,58782.0
2022-04-06 13:00:00,55.83,55.87,55.78,55.85,83605.0,54.2515,54.2904,54.203,54.271,83605.0
2022-04-06 13:10:00,55.86,55.94,55.78,55.89,35943.0,54.2807,54.3584,54.203,54.3098,35943.0
2022-04-06 13:20:00,55.89,56.01,55.84,55.85,37299.0,54.3098,54.4264,54.2613,54.271,37299.0
2022-04-06 13:30:00,55.85,56.03,55.76,56.03,30593.0,54.271,54.4459,54.1835,54.4459,30593.0
2022-04-06 13:40:00,56.03,56.26,56.02,56.25,34437.0,54.4459,54.6694,54.4362,54.6597,34437.0
2022-04-06 13:50:00,56.23,56.38,56.06,56.08,56371.0,54.6402,54.786,54.475,54.4945,56371.0
2022-04-06 14:00:00,56.09,56.42,55.77,55.81,76521.0,54.5042,54.8249,54.1932,54.2321,76521.0
2022-04-06 14:10:00,55.8,55.84,55.52,55.55,80300.0,54.2224,54.2613,53.9503,53.9795,80300.0
2022-04-06 14:20:00,55.55,55.87,55.55,55.78,37048.0,53.9795,54.2904,53.9795,54.203,37048.0
2022-04-06 14:30:00,55.83,56.19,55.79,55.95,28393.0,54.2515,54.6014,54.2127,54.3681,28393.0
2022-04-06 14:40:00,55.93,56.01,55.83,55.86,28940.0,54.3487,54.4264,54.2515,54.2807,28940.0
2022-04-06 14:50:00,55.9,56.17,55.87,56.14,35599.0,54.3196,54.5819,54.2904,54.5528,35599.0
2022-04-06 15:00:00,56.14,56.26,56.01,56.04,35945.0,54.5528,54.6694,54.4264,54.4556,35945.0
2022-04-06 15:10:00,56.07,56.2,55.97,56.04,56127.0,54.4848,54.6111,54.3876,54.4556,56127.0
2022-04-06 15:20:00,56.04,56.06,55.83,55.84,77120.0,54.4556,54.475,54.2515,54.2613,77120.0
2022-04-06 15:30:00,55.84,56.15,55.8,56.1,95342.0,54.2613,54.5625,54.2224,54.5139,95342.0
2022-04-06 15:40:00,56.1,56.34,56.04,56.32,100337.0,54.5139,54.7471,54.4556,54.7277,100337.0
2022-04-06 15:50:00,56.32,56.39,56.15,56.31,337478.0,54.7277,54.7957,54.5625,54.718,337478.0
2022-04-07 09:30:00,55.85,56.17,55.52,55.93,41744.0,54.271,54.5819,53.9503,54.3487,41744.0
2022-04-07 09:40:00,55.97,56.14,55.4,55.43,38580.0,54.3876,54.5528,53.8337,53.8628,38580.0
2022-04-07 09:50:00,55.41,55.89,55.41,55.84,82223.0,53.8434,54.3098,53.8434,54.2613,82223.0
2022-04-07 10:00:00,55.82,55.99,55.51,55.66,182609.0,54.2418,54.407,53.9406,54.0863,182609.0
2022-04-07 10:10:00,55.65,55.75,55.47,55.52,39822.0,54.0766,54.1738,53.9017,53.9503,39822.0
2022-04-07 10:20:00,55.48,55.5,55.24,55.35,25187.0,53.9114,53.9309,53.6782,53.7851,25187.0
2022-04-07 10:30:00,55.34,55.65,55.32,55.32,43154.0,53.7754,54.0766,53.756,53.756,43154.0
2022-04-07 10:40:00,55.29,55.29,54.68,54.72,95910.0,53.7268,53.7268,53.1341,53.1729,95910.0
2022-04-07 10:50:00,54.75,55.09,54.74,55.04,65107.0,53.2021,53.5325,53.1924,53.4839,65107.0
2022-04-07 11:00:00,55.07,55.44,55.07,55.24,32290.0,53.513,53.8726,53.513,53.6782,32290.0
2022-04-07 11:10:00,55.2,55.2,54.99,55.07,181828.0,53.6394,53.6394,53.4353,53.513,181828.0
2022-04-07 11:20:00,55.03,55.3,54.99,55.02,38579.0,53.4742,53.7365,53.4353,53.4644,38579.0
2022-04-07 11:30:00,55.01,55.25,54.9,55.11,119279.0,53.4547,53.6879,53.3478,53.5519,119279.0
2022-04-07 11:40:00,55.08,55.13,54.98,55.0,44099.0,53.5227,53.5713,53.4256,53.445,44099.0
2022-04-07 11:50:00,55.0,55.0,54.79,54.91,73652.0,53.445,53.445,53.2409,53.3575,73652.0
2022-04-07 12:00:00,54.89,54.96,54.78,54.93,70853.0,53.3381,53.4061,53.2312,53.377,70853.0
2022-04-07 12:10:00,54.95,55.12,54.9,54.91,91421.0,53.3964,53.5616,53.3478,53.3575,91421.0
2022-04-07 12:20:00,54.9,55.02,54.84,54.91,101731.0,53.3478,53.4644,53.2895,53.3575,101731.0
2022-04-07 12:30:00,54.91,54.92,54.75,54.79,27350.0,53.3575,53.3673,53.2021,53.2409,27350.0
2022-04-07 12:40:00,54.79,54.79,54.35,54.38,23106.0,53.2409,53.2409,52.8134,52.8425,23106.0
2022-04-07 12:50:00,54.35,54.61,54.34,54.61,26095.0,52.8134,53.066,52.8037,53.066,26095.0
2022-04-07 13:00:00,54.6,54.83,54.54,54.77,24092.0,53.0563,53.2798,52.998,53.2215,24092.0
2022-04-07 13:10:00,54.76,55.03,54.7,54.98,37892.0,53.2118,53.4742,53.1535,53.4256,37892.0
2022-04-07 13:20:00,54.97,55.16,54.94,55.16,54650.0,53.4159,53.6005,53.3867,53.6005,54650.0
2022-04-07 13:30:00,55.16,55.29,55.16,55.21,25675.0,53.6005,53.7268,53.6005,53.6491,25675.0
2022-04-07 13:40:00,55.2,55.36,55.18,55.18,31122.0,53.6394,53.7948,53.6199,53.6199,31122.0
2022-04-07 13:50:00,55.16,55.47,55.11,55.46,30712.0,53.6005,53.9017,53.5519,53.892,30712.0
2022-04-07 14:00:00,55.46,55.58,55.4,55.58,194319.0,53.892,54.0086,53.8337,54.0086,194319.0
2022-04-07 14:10:00,55.54,55.54,55.23,55.23,243913.0,53.9697,53.9697,53.6685,53.6685,243913.0
2022-04-07 14:20:00,55.22,55.5,55.21,55.37,22753.0,53.6588,53.9309,53.6491,53.8045,22753.0
2022-04-07 14:30:00,55.35,55.5,55.35,55.5,30992.0,53.7851,53.9309,53.7851,53.9309,30992.0
2022-04-07 14:40:00,55.5,55.6,55.41,55.57,22464.0,53.9309,54.028,53.8434,53.9989,22464.0
2022-04-07 14:50:00,55.55,55.9,55.55,55.89,38970.0,53.9795,54.3196,53.9795,54.3098,38970.0
2022-04-07 15:00:00,55.87,56.16,55.87,56.11,41580.0,54.2904,54.5722,54.2904,54.5236,41580.0
2022-04-07 15:10:00,56.11,56.15,56.0,56.05,31003.0,54.5236,54.5625,54.4167,54.4653,31003.0
2022-04-07 15:20:00,56.05,56.05,55.84,55.93,54062.0,54.4653,54.4653,54.2613,54.3487,54062.0
2022-04-07 15:30:00,55.93,56.06,55.89,56.04,64134.0,54.3487,54.475,54.3098,54.4556,64134.0
2022-04-07 15:40:00,56.05,56.25,56.05,56.07,57215.0,54.4653,54.6597,54.4653,54.4848,57215.0
2022-04-07 15:50:00,56.07,56.08,55.8,55.81,198328.0,54.4848,54.4945,54.2224,54.2321,198328.0
2022-04-08 09:30:00,55.53,56.48,55.5,56.36,111368.0,53.96,54.8832,53.9309,54.7666,111368.0
2022-04-08 09:40:00,56.34,57.02,56.23,57.0,190422.0,54.7471,55.4079,54.6402,55.3885,190422.0
2022-04-08 09:50:00,56.98,57.33,56.85,57.13,238596.0,55.369,55.7091,55.2427,55.5148,238596.0
2022-04-08 10:00:00,57.13,57.19,56.6,56.94,114024.0,55.5148,55.5731,54.9998,55.3302,114024.0
2022-04-08 10:10:00,56.89,57.25,56.86,57.25,59639.0,55.2816,55.6314,55.2524,55.6314,59639.0
2022-04-08 10:20:00,57.19,58.02,57.19,58.0,51138.0,55.5731,56.3796,55.5731,56.3602,51138.0
2022-04-08 10:30:00,58.0,58.07,57.6,57.67,48025.0,56.3602,56.4282,55.9715,56.0395,48025.0
2022-04-08 10:40:00,57.67,57.79,57.29,57.29,53722.0,56.0395,56.1561,55.6703,55.6703,53722.0
2022-04-08 10:50:00,57.28,57.89,57.25,57.88,73151.0,55.6605,56.2533,55.6314,56.2436,73151.0
2022-04-08 11:00:00,57.87,58.08,57.81,58.07,59830.0,56.2339,56.4379,56.1756,56.4282,59830.0
2022-04-08 11:10:00,58.09,58.33,57.99,58.23,93305.0,56.4476,56.6809,56.3505,56.5837,93305.0
2022-04-08 11:20:00,58.24,58.26,57.73,57.9,99536.0,56.5934,56.6128,56.0978,56.263,99536.0
2022-04-08 11:30:00,57.9,58.12,57.77,57.85,66364.0,56.263,56.4768,56.1367,56.2144,66364.0
2022-04-08 11:40:00,57.85,57.91,57.62,57.78,47505.0,56.2144,56.2727,55.9909,56.1464,47505.0
2022-04-08 11:50:00,57.77,57.92,57.75,57.86,28630.0,56.1367,56.2824,56.1173,56.2241,28630.0
2022-04-08 12:00:00,57.84,57.88,57.73,57.78,34195.0,56.2047,56.2436,56.0978,56.1464,34195.0
2022-04-08 12:10:00,57.78,57.92,57.68,57.91,62531.0,56.1464,56.2824,56.0492,56.2727,62531.0
2022-04-08 12:20:00,57.9,58.19,57.88,58.13,25096.0,56.263,56.5448,56.2436,56.4865,25096.0
2022-04-08 12:30:00,58.1,58.2,58.02,58.18,49886.0,56.4574,56.5545,56.3796,56.5351,49886.0
2022-04-08 12:40:00,58.2,58.26,57.97,57.98,44203.0,56.5545,56.6128,56.331,56.3408,44203.0
2022-04-08 12:50:00,57.98,58.17,57.96,58.15,34714.0,56.3408,56.5254,56.3213,56.5059,34714.0
2022-04-08 13:00:00,58.13,58.13,57.87,57.87,24952.0,56.4865,56.4865,56.2339,56.2339,24952.0
2022-04-08 13:10:00,57.87,57.9,57.79,57.81,32533.0,56.2339,56.263,56.1561,56.1756,32533.0
2022-04-08 13:20:00,57.81,57.86,57.7,57.74,24136.0,56.1756,56.2241,56.0687,56.1075,24136.0
2022-04-08 13:30:00,57.75,57.84,57.72,57.82,31553.0,56.1173,56.2047,56.0881,56.1853,31553.0
2022-04-08 13:40:00,57.83,58.05,57.79,57.82,44638.0,56.195,56.4088,56.1561,56.1853,44638.0
2022-04-08 13:50:00,57.81,57.81,57.66,57.68,23864.0,56.1756,56.1756,56.0298,56.0492,23864.0
2022-04-08 14:00:00,57.67,57.8,57.63,57.78,69977.0,56.0395,56.1658,56.0006,56.1464,69977.0
2022-04-08 14:10:00,57.78,57.88,57.75,57.82,31939.0,56.1464,56.2436,56.1173,56.1853,31939.0
2022-04-08 14:20:00,57.81,57.84,57.66,57.7,89271.0,56.1756,56.2047,56.0298,56.0687,89271.0
2022-04-08 14:30:00,57.69,57.79,57.64,57.76,122881.0,56.059,56.1561,56.0104,56.127,122881.0
2022-04-08 14:40:00,57.75,57.79,57.67,57.79,27142.0,56.1173,56.1561,56.0395,56.1561,27142.0
2022-04-08 14:50:00,57.79,58.02,57.78,58.02,26932.0,56.1561,56.3796,56.1464,56.3796,26932.0
2022-04-08 15:00:00,58.01,58.01,57.9,57.93,25911.0,56.3699,56.3699,56.263,56.2922,25911.0
2022-04-08 15:10:00,57.94,58.08,57.89,57.91,28357.0,56.3019,56.4379,56.2533,56.2727,28357.0
2022-04-08 15:20:00,57.87,58.21,57.87,58.2,81303.0,56.2339,56.5642,56.2339,56.5545,81303.0
2022-04-08 15:30:00,58.2,58.24,57.84,57.87,71878.0,56.5545,56.5934,56.2047,56.2339,71878.0
2022-04-08 15:40:00,57.86,57.98,57.78,57.92,129106.0,56.2241,56.3408,56.1464,56.2824,129106.0
2022-04-08 15:50:00,57.88,57.93,57.66,57.71,409982.0,56.2436,56.2922,56.0298,56.0784,409982.0
2022-04-11 09:30:00,57.15,57.25,56.41,56.44,91648.0,55.5342,55.6314,54.8151,54.8443,91648.0
2022-04-11 09:40:00,56.44,56.87,56.41,56.7,55095.0,54.8443,55.2621,54.8151,55.0969,55095.0
2022-04-11 09:50:00,56.71,56.94,56.7,56.82,47999.0,55.1067,55.3302,55.0969,55.2135,47999.0
2022-04-11 10:00:00,56.78,57.18,56.71,56.86,29055.0,55.1747,55.5634,55.1067,55.2524,29055.0
2022-04-11 10:10:00,56.86,57.05,56.6,56.65,30264.0,55.2524,55.437,54.9998,55.0484,30264.0
2022-04-11 10:20:00,56.65,56.94,56.33,56.42,30062.0,55.0484,55.3302,54.7374,54.8249,30062.0
2022-04-11 10:30:00,56.45,56.56,56.13,56.17,49894.0,54.854,54.9609,54.5431,54.5819,49894.0
2022-04-11 10:40:00,56.15,56.38,56.11,56.3,32360.0,54.5625,54.786,54.5236,54.7083,32360.0
2022-04-11 10:50:00,56.25,56.48,56.23,56.26,42893.0,54.6597,54.8832,54.6402,54.6694,42893.0
2022-04-11 11:00:00,56.21,56.26,55.91,55.94,47585.0,54.6208,54.6694,54.3293,54.3584,47585.0
2022-04-11 11:10:00,55.95,56.1,55.84,56.1,42496.0,54.3681,54.5139,54.2613,54.5139,42496.0
2022-04-11 11:20:00,56.11,56.58,56.06,56.53,89845.0,54.5236,54.9803,54.475,54.9317,89845.0
2022-04-11 11:30:00,56.54,56.91,56.54,56.86,100539.0,54.9415,55.301,54.9415,55.2524,100539.0
2022-04-11 11:40:00,56.86,57.01,56.82,56.84,50982.0,55.2524,55.3982,55.2135,55.233,50982.0
2022-04-11 11:50:00,56.86,56.97,56.76,56.89,32599.0,55.2524,55.3593,55.1552,55.2816,32599.0
2022-04-11 12:00:00,56.89,56.97,56.85,56.94,36285.0,55.2816,55.3593,55.2427,55.3302,36285.0
2022-04-11 12:10:00,56.95,56.97,56.82,56.93,42314.0,55.3399,55.3593,55.2135,55.3204,42314.0
2022-04-11 12:20:00,56.94,56.96,56.5,56.64,32482.0,55.3302,55.3496,54.9026,55.0386,32482.0
2022-04-11 12:30:00,56.63,56.73,56.51,56.58,26129.0,55.0289,55.1261,54.9123,54.9803,26129.0
2022-04-11 12:40:00,56.6,56.68,56.53,56.58,47148.0,54.9998,55.0775,54.9317,54.9803,47148.0
2022-04-11 12:50:00,56.6,56.74,56.49,56.67,40563.0,54.9998,55.1358,54.8929,55.0678,40563.0
2022-04-11 13:00:00,56.7,56.8,56.65,56.66,21773.0,55.0969,55.1941,55.0484,55.0581,21773.0
2022-04-11 13:10:00,56.66,56.66,56.47,56.49,28306.0,55.0581,55.0581,54.8734,54.8929,28306.0
2022-04-11 13:20:00,56.48,56.71,56.34,56.57,50315.0,54.8832,55.1067,54.7471,54.9706,50315.0
2022-04-11 13:30:00,56.61,56.76,56.56,56.58,20413.0,55.0095,55.1552,54.9609,54.9803,20413.0
2022-04-11 13:40:00,56.58,56.67,56.55,56.57,49690.0,54.9803,55.0678,54.9512,54.9706,49690.0
2022-04-11 13:50:00,56.57,56.92,56.57,56.92,33708.0,54.9706,55.3107,54.9706,55.3107,33708.0
2022-04-11 14:00:00,56.91,56.93,56.78,56.88,38580.0,55.301,55.3204,55.1747,55.2719,38580.0
2022-04-11 14:10:00,56.87,56.87,56.44,56.46,50279.0,55.2621,55.2621,54.8443,54.8637,50279.0
2022-04-11 14:20:00,56.45,56.66,56.45,56.58,58724.0,54.854,55.0581,54.854,54.9803,58724.0
2022-04-11 14:30:00,56.57,56.61,56.42,56.61,34839.0,54.9706,55.0095,54.8249,55.0095,34839.0
2022-04-11 14:40:00,56.61,56.69,56.52,56.62,26785.0,55.0095,55.0872,54.922,55.0192,26785.0
2022-04-11 14:50:00,56.63,56.68,56.6,56.62,28466.0,55.0289,55.0775,54.9998,55.0192,28466.0
2022-04-11 15:00:00,56.63,56.68,56.49,56.63,32456.0,55.0289,55.0775,54.8929,55.0289,32456.0
2022-04-11 15:10:00,56.64,56.78,56.63,56.63,46851.0,55.0386,55.1747,55.0289,55.0289,46851.0
2022-04-11 15:20:00,56.62,56.66,56.41,56.51,77108.0,55.0192,55.0581,54.8151,54.9123,77108.0
2022-04-11 15:30:00,56.5,56.55,56.36,56.36,113997.0,54.9026,54.9512,54.7666,54.7666,113997.0
2022-04-11 15:40:00,56.35,56.43,56.27,56.3,99335.0,54.7568,54.8346,54.6791,54.7083,99335.0
2022-04-11 15:50:00,56.27,56.32,56.14,56.26,195180.0,54.6791,54.7277,54.5528,54.6694,195180.0
2022-04-12 09:30:00,56.6,57.14,56.6,56.97,94749.0,54.9998,55.5245,54.9998,55.3593,94749.0
2022-04-12 09:40:00,56.97,57.4,56.88,56.97,40984.0,55.3593,55.7772,55.2719,55.3593,40984.0
2022-04-12 09:50:00,56.97,57.56,56.96,57.34,48566.0,55.3593,55.9326,55.3496,55.7188,48566.0
2022-04-12 10:00:00,57.35,57.41,57.04,57.17,26143.0,55.7286,55.7869,55.4273,55.5537,26143.0
2022-04-12 10:10:00,57.19,57.29,56.9,56.93,34495.0,55.5731,55.6703,55.2913,55.3204,34495.0
2022-04-12 10:20:00,56.94,57.08,56.86,56.9,51454.0,55.3302,55.4662,55.2524,55.2913,51454.0
2022-04-12 10:30:00,56.88,56.98,56.55,56.62,30372.0,55.2719,55.369,54.9512,55.0192,30372.0
2022-04-12 10:40:00,56.62,56.71,56.38,56.4,67897.0,55.0192,55.1067,54.786,54.8054,67897.0
2022-04-12 10:50:00,56.37,56.38,56.23,56.28,35516.0,54.7763,54.786,54.6402,54.6888,35516.0
2022-04-12 11:00:00,56.26,56.45,56.07,56.09,47671.0,54.6694,54.854,54.4848,54.5042,47671.0
2022-04-12 11:10:00,56.08,56.26,56.05,56.26,32976.0,54.4945,54.6694,54.4653,54.6694,32976.0
2022-04-12 11:20:00,56.29,56.43,56.23,56.41,26623.0,54.6985,54.8346,54.6402,54.8151,26623.0
2022-04-12 11:30:00,56.41,56.54,56.33,56.41,44942.0,54.8151,54.9415,54.7374,54.8151,44942.0
2022-04-12 11:40:00,56.41,56.58,56.35,56.57,18884.0,54.8151,54.9803,54.7568,54.9706,18884.0
2022-04-12 11:50:00,56.56,56.62,56.49,56.55,26946.0,54.9609,55.0192,54.8929,54.9512,26946.0
2022-04-12 12:00:00,56.56,56.61,56.36,56.36,32132.0,54.9609,55.0095,54.7666,54.7666,32132.0
2022-04-12 12:10:00,56.34,56.51,56.27,56.43,24783.0,54.7471,54.9123,54.6791,54.8346,24783.0
2022-04-12 12:20:00,56.38,56.6,56.23,56.23,41669.0,54.786,54.9998,54.6402,54.6402,41669.0
2022-04-12 12:30:00,56.2,56.31,56.18,56.3,20787.0,54.6111,54.718,54.5916,54.7083,20787.0
2022-04-12 12:40:00,56.27,56.27,56.12,56.2,23580.0,54.6791,54.6791,54.5333,54.6111,23580.0
2022-04-12 12:50:00,56.21,56.31,56.18,56.26,15137.0,54.6208,54.718,54.5916,54.6694,15137.0
2022-04-12 13:00:00,56.25,56.29,56.09,56.13,13484.0,54.6597,54.6985,54.5042,54.5431,13484.0
2022-04-12 13:10:00,56.16,56.4,56.14,56.19,13933.0,54.5722,54.8054,54.5528,54.6014,13933.0
2022-04-12 13:20:00,56.21,56.34,56.09,56.12,16283.0,54.6208,54.7471,54.5042,54.5333,16283.0
2022-04-12 13:30:00,56.13,56.13,55.88,55.88,17166.0,54.5431,54.5431,54.3001,54.3001,17166.0
2022-04-12 13:40:00,55.86,55.87,55.58,55.76,57880.0,54.2807,54.2904,54.0086,54.1835,57880.0
2022-04-12 13:50:00,55.76,55.76,55.45,55.52,42841.0,54.1835,54.1835,53.8823,53.9503,42841.0
2022-04-12 14:00:00,55.52,55.61,55.45,55.53,30556.0,53.9503,54.0378,53.8823,53.96,30556.0
2022-04-12 14:10:00,55.52,55.54,55.3,55.34,44659.0,53.9503,53.9697,53.7365,53.7754,44659.0
2022-04-12 14:20:00,55.36,55.41,55.33,55.33,21442.0,53.7948,53.8434,53.7657,53.7657,21442.0
2022-04-12 14:30:00,55.33,55.38,55.2,55.33,33297.0,53.7657,53.8143,53.6394,53.7657,33297.0
2022-04-12 14:40:00,55.31,55.52,55.31,55.51,20738.0,53.7462,53.9503,53.7462,53.9406,20738.0
2022-04-12 14:50:00,55.52,55.53,55.36,55.4,21722.0,53.9503,53.96,53.7948,53.8337,21722.0
2022-04-12 15:00:00,55.38,55.46,55.01,55.01,43062.0,53.8143,53.892,53.4547,53.4547,43062.0
2022-04-12 15:10:00,55.04,55.13,54.98,54.99,271834.0,53.4839,53.5713,53.4256,53.4353,271834.0
2022-04-12 15:20:00,54.98,55.12,54.9,55.04,150893.0,53.4256,53.5616,53.3478,53.4839,150893.0
2022-04-12 15:30:00,55.03,55.34,54.99,55.32,45272.0,53.4742,53.7754,53.4353,53.756,45272.0
2022-04-12 15:40:00,55.31,55.43,55.23,55.36,56791.0,53.7462,53.8628,53.6685,53.7948,56791.0
2022-04-12 15:50:00,55.31,55.58,55.3,55.45,264383.0,53.7462,54.0086,53.7365,53.8823,264383.0
2022-04-13 09:30:00,56.07,56.31,55.8,55.98,55628.0,54.4848,54.718,54.2224,54.3973,55628.0
2022-04-13 09:40:00,55.97,56.73,55.97,56.6,47232.0,54.3876,55.1261,54.3876,54.9998,47232.0
2022-04-13 09:50:00,56.56,56.73,56.24,56.24,15172.0,54.9609,55.1261,54.6499,54.6499,15172.0
2022-04-13 10:00:00,56.23,56.27,55.9,55.94,27930.0,54.6402,54.6791,54.3196,54.3584,27930.0
2022-04-13 10:10:00,55.91,56.17,55.84,56.07,17104.0,54.3293,54.5819,54.2613,54.4848,17104.0
2022-04-13 10:20:00,56.08,56.2,55.99,56.03,34349.0,54.4945,54.6111,54.407,54.4459,34349.0
2022-04-13 10:30:00,56.03,56.12,55.69,55.7,21783.0,54.4459,54.5333,54.1155,54.1252,21783.0
2022-04-13 10:40:00,55.68,55.96,55.63,55.84,19480.0,54.1058,54.3779,54.0572,54.2613,19480.0
2022-04-13 10:50:00,55.85,55.92,55.78,55.81,9868.0,54.271,54.339,54.203,54.2321,9868.0
2022-04-13 11:00:00,55.85,56.01,55.78,55.87,16955.0,54.271,54.4264,54.203,54.2904,16955.0
2022-04-13 11:10:00,55.89,56.15,55.81,56.1,15688.0,54.3098,54.5625,54.2321,54.5139,15688.0
2022-04-13 11:20:00,56.14,56.23,56.08,56.21,24148.0,54.5528,54.6402,54.4945,54.6208,24148.0
2022-04-13 11:30:00,56.2,56.28,56.07,56.15,14892.0,54.6111,54.6888,54.4848,54.5625,14892.0
2022-04-13 11:40:00,56.16,56.16,55.93,55.97,7313.0,54.5722,54.5722,54.3487,54.3876,7313.0
2022-04-13 11:50:00,55.95,55.95,55.84,55.88,9804.0,54.3681,54.3681,54.2613,54.3001,9804.0
2022-04-13 12:00:00,55.89,56.0,55.83,56.0,10219.0,54.3098,54.4167,54.2515,54.4167,10219.0
2022-04-13 12:10:00,55.97,56.0,55.87,55.91,17312.0,54.3876,54.4167,54.2904,54.3293,17312.0
2022-04-13 12:20:00,55.9,55.99,55.81,55.84,11340.0,54.3196,54.407,54.2321,54.2613,11340.0
2022-04-13 12:30:00,55.82,55.94,55.79,55.82,23571.0,54.2418,54.3584,54.2127,54.2418,23571.0
2022-04-13 12:40:00,55.85,55.99,55.85,55.97,21506.0,54.271,54.407,54.271,54.3876,21506.0
2022-04-13 12:50:00,55.96,56.09,55.96,56.05,18409.0,54.3779,54.5042,54.3779,54.4653,18409.0
2022-04-13 13:00:00,56.05,56.16,56.05,56.16,10713.0,54.4653,54.5722,54.4653,54.5722,10713.0
2022-04-13 13:10:00,56.11,56.24,56.11,56.14,15014.0,54.5236,54.6499,54.5236,54.5528,15014.0
2022-04-13 13:20:00,56.13,56.2,56.05,56.12,8098.0,54.5431,54.6111,54.4653,54.5333,8098.0
2022-04-13 13:30:00,56.13,56.13,55.86,55.86,18506.0,54.5431,54.5431,54.2807,54.2807,18506.0
2022-04-13 13:40:00,55.87,55.91,55.8,55.88,24602.0,54.2904,54.3293,54.2224,54.3001,24602.0
2022-04-13 13:50:00,55.89,55.93,55.81,55.93,23376.0,54.3098,54.3487,54.2321,54.3487,23376.0
2022-04-13 14:00:00,55.91,56.08,55.86,56.06,21081.0,54.3293,54.4945,54.2807,54.475,21081.0
2022-04-13 14:10:00,56.05,56.05,55.91,56.0,9782.0,54.4653,54.4653,54.3293,54.4167,9782.0
2022-04-13 14:20:00,56.0,56.07,55.96,56.07,17582.0,54.4167,54.4848,54.3779,54.4848,17582.0
2022-04-13 14:30:00,56.07,56.18,56.06,56.13,10687.0,54.4848,54.5916,54.475,54.5431,10687.0
2022-04-13 14:40:00,56.11,56.14,56.07,56.09,13213.0,54.5236,54.5528,54.4848,54.5042,13213.0
2022-04-13 14:50:00,56.12,56.15,56.08,56.09,10795.0,54.5333,54.5625,54.4945,54.5042,10795.0
2022-04-13 15:00:00,56.08,56.18,56.0,56.16,12429.0,54.4945,54.5916,54.4167,54.5722,12429.0
2022-04-13 15:10:00,56.16,56.36,56.1,56.3,31369.0,54.5722,54.7666,54.5139,54.7083,31369.0
2022-04-13 15:20:00,56.29,56.44,56.23,56.43,64088.0,54.6985,54.8443,54.6402,54.8346,64088.0
2022-04-13 15:30:00,56.42,56.44,56.34,56.41,28270.0,54.8249,54.8443,54.7471,54.8151,28270.0
2022-04-13 15:40:00,56.43,56.43,56.31,56.42,32983.0,54.8346,54.8346,54.718,54.8249,32983.0
2022-04-13 15:50:00,56.4,56.51,56.28,56.49,223235.0,54.8054,54.9123,54.6888,54.8929,223235.0
2022-04-14 09:30:00,56.48,56.9,56.48,56.74,59008.0,54.8832,55.2913,54.8832,55.1358,59008.0
2022-04-14 09:40:00,56.76,56.84,56.52,56.62,47474.0,55.1552,55.233,54.922,55.0192,47474.0
2022-04-14 09:50:00,56.6,56.61,56.29,56.53,21334.0,54.9998,55.0095,54.6985,54.9317,21334.0
2022-04-14 10:00:00,56.53,56.84,56.36,56.43,39118.0,54.9317,55.233,54.7666,54.8346,39118.0
2022-04-14 10:10:00,56.4,56.49,56.08,56.13,37495.0,54.8054,54.8929,54.4945,54.5431,37495.0
2022-04-14 10:20:00,56.1,56.4,56.02,56.34,18592.0,54.5139,54.8054,54.4362,54.7471,18592.0
2022-04-14 10:30:00,56.36,56.53,56.25,56.38,31201.0,54.7666,54.9317,54.6597,54.786,31201.0
2022-04-14 10:40:00,56.37,56.37,55.93,56.01,68496.0,54.7763,54.7763,54.3487,54.4264,68496.0
2022-04-14 10:50:00,55.99,56.11,55.95,56.05,33215.0,54.407,54.5236,54.3681,54.4653,33215.0
2022-04-14 11:00:00,56.04,56.12,55.96,56.04,29534.0,54.4556,54.5333,54.3779,54.4556,29534.0
2022-04-14 11:10:00,56.01,56.02,55.85,55.88,23998.0,54.4264,54.4362,54.271,54.3001,23998.0
2022-04-14 11:20:00,55.91,56.09,55.84,56.09,24152.0,54.3293,54.5042,54.2613,54.5042,24152.0
2022-04-14 11:30:00,56.09,56.12,56.01,56.01,29240.0,54.5042,54.5333,54.4264,54.4264,29240.0
2022-04-14 11:40:00,56.01,56.05,55.91,56.05,26758.0,54.4264,54.4653,54.3293,54.4653,26758.0
2022-04-14 11:50:00,56.07,56.11,55.98,56.08,13894.0,54.4848,54.5236,54.3973,54.4945,13894.0
2022-04-14 12:00:00,56.06,56.08,55.96,56.0,16431.0,54.475,54.4945,54.3779,54.4167,16431.0
2022-04-14 12:10:00,55.98,55.99,55.84,55.85,6102.0,54.3973,54.407,54.2613,54.271,6102.0
2022-04-14 12:20:00,55.84,55.88,55.67,55.68,11047.0,54.2613,54.3001,54.0961,54.1058,11047.0
2022-04-14 12:30:00,55.66,55.67,55.58,55.59,11280.0,54.0863,54.0961,54.0086,54.0183,11280.0
2022-04-14 12:40:00,55.57,55.57,55.47,55.51,9929.0,53.9989,53.9989,53.9017,53.9406,9929.0
2022-04-14 12:50:00,55.5,55.54,55.43,55.54,8659.0,53.9309,53.9697,53.8628,53.9697,8659.0
2022-04-14 13:00:00,55.52,55.63,55.52,55.53,10120.0,53.9503,54.0572,53.9503,53.96,10120.0
2022-04-14 13:10:00,55.53,55.56,55.43,55.49,7393.0,53.96,53.9892,53.8628,53.9212,7393.0
2022-04-14 13:20:00,55.49,55.59,55.47,55.54,15811.0,53.9212,54.0183,53.9017,53.9697,15811.0
2022-04-14 13:30:00,55.55,55.61,55.5,55.55,14609.0,53.9795,54.0378,53.9309,53.9795,14609.0
2022-04-14 13:40:00,55.53,55.71,55.53,55.63,23707.0,53.96,54.1349,53.96,54.0572,23707.0
2022-04-14 13:50:00,55.61,55.73,55.57,55.7,27300.0,54.0378,54.1544,53.9989,54.1252,27300.0
2022-04-14 14:00:00,55.74,55.84,55.71,55.75,15616.0,54.1641,54.2613,54.1349,54.1738,15616.0
2022-04-14 14:10:00,55.75,55.85,55.73,55.82,20510.0,54.1738,54.271,54.1544,54.2418,20510.0
2022-04-14 14:20:00,55.81,55.84,55.69,55.78,25929.0,54.2321,54.2613,54.1155,54.203,25929.0
2022-04-14 14:30:00,55.8,55.8,55.71,55.78,22106.0,54.2224,54.2224,54.1349,54.203,22106.0
2022-04-14 14:40:00,55.76,55.81,55.72,55.75,15471.0,54.1835,54.2321,54.1446,54.1738,15471.0
2022-04-14 14:50:00,55.76,55.77,55.51,55.53,13419.0,54.1835,54.1932,53.9406,53.96,13419.0
2022-04-14 15:00:00,55.53,55.64,55.52,55.53,28328.0,53.96,54.0669,53.9503,53.96,28328.0
2022-04-14 15:10:00,55.52,55.62,55.48,55.57,25549.0,53.9503,54.0475,53.9114,53.9989,25549.0
2022-04-14 15:20:00,55.56,55.56,55.44,55.53,21475.0,53.9892,53.9892,53.8726,53.96,21475.0
2022-04-14 15:30:00,55.53,55.58,55.4,55.48,37251.0,53.96,54.0086,53.8337,53.9114,37251.0
2022-04-14 15:40:00,55.46,55.58,55.46,55.51,67177.0,53.892,54.0086,53.892,53.9406,67177.0
2022-04-14 15:50:00,55.5,55.5,55.18,55.25,217430.0,53.9309,53.9309,53.6199,53.6879,217430.0
2022-04-18 09:30:00,54.98,55.27,54.75,55.03,29676.0,53.4256,53.7074,53.2021,53.4742,29676.0
2022-04-18 09:40:00,54.97,55.01,54.41,54.54,21038.0,53.4159,53.4547,52.8717,52.998,21038.0
2022-04-18 09:50:00,54.65,54.65,54.13,54.23,53166.0,53.1049,53.1049,52.5996,52.6968,53166.0
2022-04-18 10:00:00,54.23,54.48,53.93,53.93,59351.0,52.6968,52.9397,52.4053,52.4053,59351.0
2022-04-18 10:10:00,53.96,54.3,53.88,54.28,38515.0,52.4344,52.7648,52.3567,52.7454,38515.0
2022-04-18 10:20:00,54.29,54.6,54.22,54.41,40440.0,52.7551,53.0563,52.6871,52.8717,40440.0
2022-04-18 10:30:00,54.44,54.68,54.35,54.68,29643.0,52.9008,53.1341,52.8134,53.1341,29643.0
2022-04-18 10:40:00,54.71,54.97,54.69,54.93,60559.0,53.1632,53.4159,53.1438,53.377,60559.0
2022-04-18 10:50:00,54.92,54.92,54.67,54.82,30053.0,53.3673,53.3673,53.1243,53.2701,30053.0
2022-04-18 11:00:00,54.85,54.98,54.83,54.95,24918.0,53.2992,53.4256,53.2798,53.3964,24918.0
2022-04-18 11:10:00,54.95,55.04,54.71,54.76,29118.0,53.3964,53.4839,53.1632,53.2118,29118.0
2022-04-18 11:20:00,54.76,54.78,54.45,54.56,21499.0,53.2118,53.2312,52.9106,53.0174,21499.0
2022-04-18 11:30:00,54.56,54.67,54.26,54.26,58873.0,53.0174,53.1243,52.7259,52.7259,58873.0
2022-04-18 11:40:00,54.26,54.48,54.21,54.34,53655.0,52.7259,52.9397,52.6773,52.8037,53655.0
2022-04-18 11:50:00,54.33,54.48,54.28,54.47,36317.0,52.7939,52.9397,52.7454,52.93,36317.0
2022-04-18 12:00:00,54.46,54.47,54.31,54.31,26188.0,52.9203,52.93,52.7745,52.7745,26188.0
2022-04-18 12:10:00,54.28,54.28,54.06,54.07,32363.0,52.7454,52.7454,52.5316,52.5413,32363.0
2022-04-18 12:20:00,54.1,54.18,54.01,54.03,25045.0,52.5705,52.6482,52.483,52.5024,25045.0
2022-04-18 12:30:00,54.02,54.16,53.97,54.16,37291.0,52.4927,52.6288,52.4441,52.6288,37291.0
2022-04-18 12:40:00,54.17,54.29,54.13,54.26,20570.0,52.6385,52.7551,52.5996,52.7259,20570.0
2022-04-18 12:50:00,54.27,54.58,54.24,54.53,29115.0,52.7356,53.0369,52.7065,52.9883,29115.0
2022-04-18 13:00:00,54.57,54.72,54.5,54.68,18006.0,53.0272,53.1729,52.9591,53.1341,18006.0
2022-04-18 13:10:00,54.69,54.73,54.54,54.58,23959.0,53.1438,53.1826,52.998,53.0369,23959.0
2022-04-18 13:20:00,54.57,54.66,54.56,54.62,18331.0,53.0272,53.1146,53.0174,53.0757,18331.0
2022-04-18 13:30:00,54.64,54.98,54.64,54.94,19759.0,53.0952,53.4256,53.0952,53.3867,19759.0
2022-04-18 13:40:00,54.95,55.04,54.93,54.98,35391.0,53.3964,53.4839,53.377,53.4256,35391.0
2022-04-18 13:50:00,54.98,55.08,54.94,55.0,22508.0,53.4256,53.5227,53.3867,53.445,22508.0
2022-04-18 14:00:00,55.0,55.07,54.81,54.84,18318.0,53.445,53.513,53.2604,53.2895,18318.0
2022-04-18 14:10:00,54.85,54.93,54.68,54.73,21322.0,53.2992,53.377,53.1341,53.1826,21322.0
2022-04-18 14:20:00,54.72,54.9,54.69,54.76,17479.0,53.1729,53.3478,53.1438,53.2118,17479.0
2022-04-18 14:30:00,54.77,54.86,54.69,54.74,30954.0,53.2215,53.309,53.1438,53.1924,30954.0
2022-04-18 14:40:00,54.76,54.8,54.62,54.66,12438.0,53.2118,53.2507,53.0757,53.1146,12438.0
2022-04-18 14:50:00,54.67,54.75,54.62,54.68,25480.0,53.1243,53.2021,53.0757,53.1341,25480.0
2022-04-18 15:00:00,54.69,54.71,54.61,54.61,21680.0,53.1438,53.1632,53.066,53.066,21680.0
2022-04-18 15:10:00,54.61,54.67,54.48,54.54,53504.0,53.066,53.1243,52.9397,52.998,53504.0
2022-04-18 15:20:00,54.54,54.57,54.4,54.41,64022.0,52.998,53.0272,52.862,52.8717,64022.0
2022-04-18 15:30:00,54.41,54.51,54.34,54.37,102376.0,52.8717,52.9689,52.8037,52.8328,102376.0
2022-04-18 15:40:00,54.38,54.41,54.13,54.13,99216.0,52.8425,52.8717,52.5996,52.5996,99216.0
2022-04-18 15:50:00,54.15,54.59,54.03,54.57,222903.0,52.619,53.0466,52.5024,53.0272,222903.0
2022-04-19 09:30:00,54.61,54.96,54.26,54.59,56397.0,53.066,53.4061,52.7259,53.0466,56397.0
2022-04-19 09:40:00,54.64,55.1,54.54,55.02,28793.0,53.0952,53.5422,52.998,53.4644,28793.0
2022-04-19 09:50:00,55.05,55.5,54.91,55.38,33239.0,53.4936,53.9309,53.3575,53.8143,33239.0
2022-04-19 10:00:00,55.4,55.47,55.2,55.23,47224.0,53.8337,53.9017,53.6394,53.6685,47224.0
2022-04-19 10:10:00,55.24,55.54,55.22,55.49,46544.0,53.6782,53.9697,53.6588,53.9212,46544.0
2022-04-19 10:20:00,55.47,55.55,55.32,55.41,44137.0,53.9017,53.9795,53.756,53.8434,44137.0
2022-04-19 10:30:00,55.41,55.72,55.38,55.66,37573.0,53.8434,54.1446,53.8143,54.0863,37573.0
2022-04-19 10:40:00,55.68,55.78,55.55,55.55,32585.0,54.1058,54.203,53.9795,53.9795,32585.0
2022-04-19 10:50:00,55.57,55.58,55.47,55.55,46714.0,53.9989,54.0086,53.9017,53.9795,46714.0
2022-04-19 11:00:00,55.55,55.78,55.47,55.72,37189.0,53.9795,54.203,53.9017,54.1446,37189.0
2022-04-19 11:10:00,55.74,55.98,55.72,55.94,34469.0,54.1641,54.3973,54.1446,54.3584,34469.0
2022-04-19 11:20:00,55.94,56.18,55.93,56.08,82904.0,54.3584,54.5916,54.3487,54.4945,82904.0
2022-04-19 11:30:00,56.08,56.38,56.07,56.38,66182.0,54.4945,54.786,54.4848,54.786,66182.0
2022-04-19 11:40:00,56.39,56.41,56.33,56.36,37675.0,54.7957,54.8151,54.7374,54.7666,37675.0
2022-04-19 11:50:00,56.34,56.49,56.32,56.32,38231.0,54.7471,54.8929,54.7277,54.7277,38231.0
2022-04-19 12:00:00,56.32,56.39,56.29,56.33,39412.0,54.7277,54.7957,54.6985,54.7374,39412.0
2022-04-19 12:10:00,56.32,56.45,56.19,56.45,34871.0,54.7277,54.854,54.6014,54.854,34871.0
2022-04-19 12:20:00,56.45,56.51,56.33,56.35,36436.0,54.854,54.9123,54.7374,54.7568,36436.0
2022-04-19 12:30:00,56.36,56.5,56.33,56.4,41402.0,54.7666,54.9026,54.7374,54.8054,41402.0
2022-04-19 12:40:00,56.41,56.5,56.33,56.47,36882.0,54.8151,54.9026,54.7374,54.8734,36882.0
2022-04-19 12:50:00,56.46,56.54,56.45,56.47,21020.0,54.8637,54.9415,54.854,54.8734,21020.0
2022-04-19 13:00:00,56.48,56.53,56.33,56.34,25957.0,54.8832,54.9317,54.7374,54.7471,25957.0
2022-04-19 13:10:00,56.34,56.34,56.21,56.32,17920.0,54.7471,54.7471,54.6208,54.7277,17920.0
2022-04-19 13:20:00,56.31,56.33,55.96,56.02,31340.0,54.718,54.7374,54.3779,54.4362,31340.0
2022-04-19 13:30:00,56.02,56.2,56.02,56.2,28679.0,54.4362,54.6111,54.4362,54.6111,28679.0
2022-04-19 13:40:00,56.19,56.19,56.05,56.09,26452.0,54.6014,54.6014,54.4653,54.5042,26452.0
2022-04-19 13:50:00,56.11,56.15,56.01,56.09,51973.0,54.5236,54.5625,54.4264,54.5042,51973.0
2022-04-19 14:00:00,56.1,56.18,56.08,56.18,24448.0,54.5139,54.5916,54.4945,54.5916,24448.0
2022-04-19 14:10:00,56.16,56.18,56.03,56.12,40343.0,54.5722,54.5916,54.4459,54.5333,40343.0
2022-04-19 14:20:00,56.11,56.17,56.05,56.16,34463.0,54.5236,54.5819,54.4653,54.5722,34463.0
2022-04-19 14:30:00,56.16,56.28,56.14,56.27,33307.0,54.5722,54.6888,54.5528,54.6791,33307.0
2022-04-19 14:40:00,56.26,56.32,56.24,56.27,40136.0,54.6694,54.7277,54.6499,54.6791,40136.0
2022-04-19 14:50:00,56.28,56.39,56.24,56.37,33716.0,54.6888,54.7957,54.6499,54.7763,33716.0
2022-04-19 15:00:00,56.36,56.44,56.24,56.44,315511.0,54.7666,54.8443,54.6499,54.8443,315511.0
2022-04-19 15:10:00,56.44,56.54,56.4,56.54,47679.0,54.8443,54.9415,54.8054,54.9415,47679.0
2022-04-19 15:20:00,56.54,56.62,56.53,56.6,50585.0,54.9415,55.0192,54.9317,54.9998,50585.0
2022-04-19 15:30:00,56.62,56.62,56.46,56.52,55492.0,55.0192,55.0192,54.8637,54.922,55492.0
2022-04-19 15:40:00,56.52,56.53,56.27,56.32,87006.0,54.922,54.9317,54.6791,54.7277,87006.0
2022-04-19 15:50:00,56.33,56.55,56.3,56.45,251047.0,54.7374,54.9512,54.7083,54.854,251047.0
2022-04-20 09:30:00,56.92,56.99,56.58,56.81,47828.0,55.3107,55.3787,54.9803,55.2038,47828.0
2022-04-20 09:40:00,56.76,57.07,56.72,56.94,28632.0,55.1552,55.4565,55.1164,55.3302,28632.0
2022-04-20 09:50:00,56.93,57.12,56.79,57.12,16105.0,55.3204,55.5051,55.1844,55.5051,16105.0
2022-04-20 10:00:00,57.1,57.63,57.09,57.61,38783.0,55.4856,56.0006,55.4759,55.9812,38783.0
2022-04-20 10:10:00,57.63,57.93,57.59,57.84,64790.0,56.0006,56.2922,55.9618,56.2047,64790.0
2022-04-20 10:20:00,57.84,57.93,57.5,57.63,67117.0,56.2047,56.2922,55.8743,56.0006,67117.0
2022-04-20 10:30:00,57.65,57.89,57.52,57.83,29001.0,56.0201,56.2533,55.8938,56.195,29001.0
2022-04-20 10:40:00,57.8,58.29,57.8,58.29,63594.0,56.1658,56.642,56.1658,56.642,63594.0
2022-04-20 10:50:00,58.29,58.4,58.22,58.37,57440.0,56.642,56.7489,56.574,56.7197,57440.0
2022-04-20 11:00:00,58.35,58.4,58.02,58.08,149146.0,56.7003,56.7489,56.3796,56.4379,149146.0
2022-04-20 11:10:00,58.08,58.18,57.75,57.76,77574.0,56.4379,56.5351,56.1173,56.127,77574.0
2022-04-20 11:20:00,57.78,57.87,57.73,57.86,22612.0,56.1464,56.2339,56.0978,56.2241,22612.0
2022-04-20 11:30:00,57.83,58.05,57.79,57.9,14517.0,56.195,56.4088,56.1561,56.263,14517.0
2022-04-20 11:40:00,57.84,57.91,57.6,57.61,14935.0,56.2047,56.2727,55.9715,55.9812,14935.0
2022-04-20 11:50:00,57.57,57.6,57.38,57.6,25182.0,55.9423,55.9715,55.7577,55.9715,25182.0
2022-04-20 12:00:00,57.63,57.79,57.54,57.63,16106.0,56.0006,56.1561,55.9132,56.0006,16106.0
2022-04-20 12:10:00,57.58,57.71,57.5,57.71,21660.0,55.9521,56.0784,55.8743,56.0784,21660.0
2022-04-20 12:20:00,57.68,57.71,57.61,57.69,13876.0,56.0492,56.0784,55.9812,56.059,13876.0
2022-04-20 12:30:00,57.73,58.11,57.73,58.09,24806.0,56.0978,56.4671,56.0978,56.4476,24806.0
2022-04-20 12:40:00,58.08,58.17,58.05,58.11,22797.0,56.4379,56.5254,56.4088,56.4671,22797.0
2022-04-20 12:50:00,58.13,58.21,58.09,58.11,13028.0,56.4865,56.5642,56.4476,56.4671,13028.0
2022-04-20 13:00:00,58.1,58.15,57.98,58.03,18257.0,56.4574,56.5059,56.3408,56.3893,18257.0
2022-04-20 13:10:00,57.97,58.19,57.96,58.07,17698.0,56.331,56.5448,56.3213,56.4282,17698.0
2022-04-20 13:20:00,58.05,58.09,58.01,58.04,13148.0,56.4088,56.4476,56.3699,56.3991,13148.0
2022-04-20 13:30:00,58.03,58.06,57.94,58.04,16293.0,56.3893,56.4185,56.3019,56.3991,16293.0
2022-04-20 13:40:00,58.1,58.24,58.06,58.11,16337.0,56.4574,56.5934,56.4185,56.4671,16337.0
2022-04-20 13:50:00,58.11,58.26,58.05,58.21,35432.0,56.4671,56.6128,56.4088,56.5642,35432.0
2022-04-20 14:00:00,58.21,58.24,58.12,58.13,13291.0,56.5642,56.5934,56.4768,56.4865,13291.0
2022-04-20 14:10:00,58.14,58.16,57.86,57.86,15150.0,56.4962,56.5157,56.2241,56.2241,15150.0
2022-04-20 14:20:00,57.85,57.94,57.83,57.84,17252.0,56.2144,56.3019,56.195,56.2047,17252.0
2022-04-20 14:30:00,57.83,57.9,57.63,57.63,15020.0,56.195,56.263,56.0006,56.0006,15020.0
2022-04-20 14:40:00,57.63,57.81,57.59,57.75,14957.0,56.0006,56.1756,55.9618,56.1173,14957.0
2022-04-20 14:50:00,57.74,57.76,57.5,57.59,20141.0,56.1075,56.127,55.8743,55.9618,20141.0
2022-04-20 15:00:00,57.61,57.73,57.61,57.66,15482.0,55.9812,56.0978,55.9812,56.0298,15482.0
2022-04-20 15:10:00,57.69,57.77,57.64,57.72,12865.0,56.059,56.1367,56.0104,56.0881,12865.0
2022-04-20 15:20:00,57.73,57.88,57.68,57.84,44781.0,56.0978,56.2436,56.0492,56.2047,44781.0
2022-04-20 15:30:00,57.83,57.86,57.66,57.75,30311.0,56.195,56.2241,56.0298,56.1173,30311.0
2022-04-20 15:40:00,57.76,57.96,57.76,57.9,34733.0,56.127,56.3213,56.127,56.263,34733.0
2022-04-20 15:50:00,57.91,58.01,57.79,57.93,256928.0,56.2727,56.3699,56.1561,56.2922,256928.0
2022-04-21 09:30:00,59.15,59.33,58.04,58.07,91784.0,57.4777,57.6526,56.3991,56.4282,91784.0
2022-04-21 09:40:00,58.08,58.21,57.35,57.45,39148.0,56.4379,56.5642,55.7286,55.8257,39148.0
2022-04-21 09:50:00,57.47,57.56,57.26,57.37,30998.0,55.8452,55.9326,55.6411,55.748,30998.0
2022-04-21 10:00:00,57.32,57.32,56.66,56.67,63973.0,55.6994,55.6994,55.0581,55.0678,63973.0
2022-04-21 10:10:00,56.67,56.75,56.33,56.36,67863.0,55.0678,55.1455,54.7374,54.7666,67863.0
2022-04-21 10:20:00,56.28,56.72,56.06,56.7,106978.0,54.6888,55.1164,54.475,55.0969,106978.0
2022-04-21 10:30:00,56.67,57.02,56.55,56.61,52453.0,55.0678,55.4079,54.9512,55.0095,52453.0
2022-04-21 10:40:00,56.63,56.63,56.16,56.17,27228.0,55.0289,55.0289,54.5722,54.5819,27228.0
2022-04-21 10:50:00,56.16,56.18,55.98,56.04,27585.0,54.5722,54.5916,54.3973,54.4556,27585.0
2022-04-21 11:00:00,56.03,56.2,55.88,55.88,42580.0,54.4459,54.6111,54.3001,54.3001,42580.0
2022-04-21 11:10:00,55.9,56.1,55.79,55.9,35452.0,54.3196,54.5139,54.2127,54.3196,35452.0
2022-04-21 11:20:00,55.91,55.93,55.3,55.35,115443.0,54.3293,54.3487,53.7365,53.7851,115443.0
2022-04-21 11:30:00,55.31,55.33,55.01,55.07,39956.0,53.7462,53.7657,53.4547,53.513,39956.0
2022-04-21 11:40:00,55.06,55.06,54.79,55.03,48704.0,53.5033,53.5033,53.2409,53.4742,48704.0
2022-04-21 11:50:00,55.0,55.0,54.19,54.29,110672.0,53.445,53.445,52.6579,52.7551,110672.0
2022-04-21 12:00:00,54.28,54.62,54.27,54.39,46496.0,52.7454,53.0757,52.7356,52.8523,46496.0
2022-04-21 12:10:00,54.37,54.42,54.23,54.34,29199.0,52.8328,52.8814,52.6968,52.8037,29199.0
2022-04-21 12:20:00,54.34,54.39,54.18,54.24,33057.0,52.8037,52.8523,52.6482,52.7065,33057.0
2022-04-21 12:30:00,54.25,54.62,54.17,54.61,52381.0,52.7162,53.0757,52.6385,53.066,52381.0
2022-04-21 12:40:00,54.63,54.7,54.49,54.52,43252.0,53.0855,53.1535,52.9494,52.9786,43252.0
2022-04-21 12:50:00,54.5,54.52,54.34,54.49,48114.0,52.9591,52.9786,52.8037,52.9494,48114.0
2022-04-21 13:00:00,54.47,54.47,54.26,54.3,46705.0,52.93,52.93,52.7259,52.7648,46705.0
2022-04-21 13:10:00,54.32,54.38,54.21,54.34,40049.0,52.7842,52.8425,52.6773,52.8037,40049.0
2022-04-21 13:20:00,54.33,54.89,54.32,54.83,65158.0,52.7939,53.3381,52.7842,53.2798,65158.0
2022-04-21 13:30:00,54.79,54.98,54.67,54.72,59948.0,53.2409,53.4256,53.1243,53.1729,59948.0
2022-04-21 13:40:00,54.78,54.96,54.66,54.87,42102.0,53.2312,53.4061,53.1146,53.3187,42102.0
2022-04-21 13:50:00,54.88,54.93,54.43,54.47,44266.0,53.3284,53.377,52.8911,52.93,44266.0
2022-04-21 14:00:00,54.44,54.45,54.25,54.35,43239.0,52.9008,52.9106,52.7162,52.8134,43239.0
2022-04-21 14:10:00,54.34,54.37,54.09,54.09,53255.0,52.8037,52.8328,52.5607,52.5607,53255.0
2022-04-21 14:20:00,54.12,54.28,54.07,54.13,36615.0,52.5899,52.7454,52.5413,52.5996,36615.0
2022-04-21 14:30:00,54.11,54.33,54.04,54.07,67955.0,52.5802,52.7939,52.5121,52.5413,67955.0
2022-04-21 14:40:00,54.09,54.1,53.61,53.65,51554.0,52.5607,52.5705,52.0943,52.1332,51554.0
2022-04-21 14:50:00,53.66,53.79,53.6,53.69,53007.0,52.1429,52.2692,52.0846,52.172,53007.0
2022-04-21 15:00:00,53.67,53.75,53.52,53.6,73341.0,52.1526,52.2303,52.0068,52.0846,73341.0
2022-04-21 15:10:00,53.62,53.76,53.56,53.65,61387.0,52.104,52.2401,52.0457,52.1332,61387.0
2022-04-21 15:20:00,53.65,53.84,53.56,53.8,123561.0,52.1332,52.3178,52.0457,52.2789,123561.0
2022-04-21 15:30:00,53.8,53.84,53.4,53.6,155267.0,52.2789,52.3178,51.8902,52.0846,155267.0
2022-04-21 15:40:00,53.6,53.89,53.55,53.72,128845.0,52.0846,52.3664,52.036,52.2012,128845.0
2022-04-21 15:50:00,53.72,54.07,53.72,53.89,310287.0,52.2012,52.5413,52.2012,52.3664,310287.0
2022-04-22 09:30:00,53.63,53.91,53.38,53.7,58636.0,52.1137,52.3858,51.8708,52.1818,58636.0
2022-04-22 09:40:00,53.69,53.75,53.27,53.61,31474.0,52.172,52.2303,51.7639,52.0943,31474.0
2022-04-22 09:50:00,53.61,53.69,52.94,53.11,106451.0,52.0943,52.172,51.4432,51.6084,106451.0
2022-04-22 10:00:00,53.08,53.45,52.99,53.43,78727.0,51.5793,51.9388,51.4918,51.9194,78727.0
2022-04-22 10:10:00,53.42,53.46,53.0,53.01,64009.0,51.9097,51.9485,51.5016,51.5113,64009.0
2022-04-22 10:20:00,53.02,53.23,52.98,53.01,39696.0,51.521,51.725,51.4821,51.5113,39696.0
2022-04-22 10:30:00,53.02,53.25,52.96,53.08,61264.0,51.521,51.7445,51.4627,51.5793,61264.0
2022-04-22 10:40:00,53.05,53.34,52.98,53.26,26028.0,51.5501,51.8319,51.4821,51.7542,26028.0
2022-04-22 10:50:00,53.26,53.56,53.21,53.41,48000.0,51.7542,52.0457,51.7056,51.9,48000.0
2022-04-22 11:00:00,53.4,53.5,53.14,53.41,24147.0,51.8902,51.9874,51.6376,51.9,24147.0
2022-04-22 11:10:00,53.41,53.66,53.39,53.54,33813.0,51.9,52.1429,51.8805,52.0263,33813.0
2022-04-22 11:20:00,53.55,53.6,53.38,53.44,29366.0,52.036,52.0846,51.8708,51.9291,29366.0
2022-04-22 11:30:00,53.44,53.49,53.04,53.14,33009.0,51.9291,51.9777,51.5404,51.6376,33009.0
2022-04-22 11:40:00,53.13,53.2,52.97,53.09,65378.0,51.6279,51.6959,51.4724,51.589,65378.0
2022-04-22 11:50:00,53.07,53.1,52.99,53.01,26289.0,51.5696,51.5987,51.4918,51.5113,26289.0
2022-04-22 12:00:00,53.01,53.12,52.99,53.04,28285.0,51.5113,51.6182,51.4918,51.5404,28285.0
2022-04-22 12:10:00,53.06,53.08,53.01,53.04,23664.0,51.5599,51.5793,51.5113,51.5404,23664.0
2022-04-22 12:20:00,53.06,53.22,53.01,53.04,26662.0,51.5599,51.7153,51.5113,51.5404,26662.0
2022-04-22 12:30:00,53.02,53.08,52.74,52.77,58294.0,51.521,51.5793,51.2489,51.2781,58294.0
2022-04-22 12:40:00,52.79,52.98,52.78,52.88,25907.0,51.2975,51.4821,51.2878,51.3849,25907.0
2022-04-22 12:50:00,52.86,52.86,52.75,52.77,22603.0,51.3655,51.3655,51.2586,51.2781,22603.0
2022-04-22 13:00:00,52.78,52.81,52.69,52.75,34243.0,51.2878,51.3169,51.2003,51.2586,34243.0
2022-04-22 13:10:00,52.75,52.92,52.73,52.85,15547.0,51.2586,51.4238,51.2392,51.3558,15547.0
2022-04-22 13:20:00,52.84,52.84,52.68,52.76,22972.0,51.3461,51.3461,51.1906,51.2683,22972.0
2022-04-22 13:30:00,52.75,52.8,52.62,52.65,30354.0,51.2586,51.3072,51.1323,51.1614,30354.0
2022-04-22 13:40:00,52.63,52.69,52.55,52.62,18264.0,51.142,51.2003,51.0643,51.1323,18264.0
2022-04-22 13:50:00,52.61,52.62,52.32,52.39,34227.0,51.1226,51.1323,50.8408,50.9088,34227.0
2022-04-22 14:00:00,52.38,52.38,52.11,52.3,176778.0,50.8991,50.8991,50.6367,50.8213,176778.0
2022-04-22 14:10:00,52.3,52.49,52.18,52.47,144204.0,50.8213,51.006,50.7047,50.9865,144204.0
2022-04-22 14:20:00,52.49,52.51,52.18,52.2,37795.0,51.006,51.0254,50.7047,50.7242,37795.0
2022-04-22 14:30:00,52.19,52.3,52.09,52.16,34278.0,50.7145,50.8213,50.6173,50.6853,34278.0
2022-04-22 14:40:00,52.15,52.23,52.06,52.16,45797.0,50.6756,50.7533,50.5881,50.6853,45797.0
2022-04-22 14:50:00,52.15,52.18,51.93,51.95,66302.0,50.6756,50.7047,50.4618,50.4812,66302.0
2022-04-22 15:00:00,51.94,51.97,51.86,51.87,34507.0,50.4715,50.5007,50.3938,50.4035,34507.0
2022-04-22 15:10:00,51.88,52.46,51.86,52.38,127136.0,50.4132,50.9768,50.3938,50.8991,127136.0
2022-04-22 15:20:00,52.36,52.38,52.15,52.21,33187.0,50.8796,50.8991,50.6756,50.7339,33187.0
2022-04-22 15:30:00,52.22,52.47,52.2,52.35,40786.0,50.7436,50.9865,50.7242,50.8699,40786.0
2022-04-22 15:40:00,52.35,52.41,51.99,52.01,84140.0,50.8699,50.9282,50.5201,50.5395,84140.0
2022-04-22 15:50:00,52.03,52.06,51.68,51.78,353159.0,50.559,50.5881,50.2189,50.316,353159.0
2022-04-25 09:30:00,51.52,51.7,51.05,51.57,113071.0,50.0634,50.2383,49.6067,50.112,113071.0
2022-04-25 09:40:00,51.56,51.6,50.95,51.35,70941.0,50.1023,50.1411,49.5095,49.8982,70941.0
2022-04-25 09:50:00,51.36,51.74,51.06,51.06,146930.0,49.9079,50.2772,49.6164,49.6164,146930.0
2022-04-25 10:00:00,51.08,51.2,50.9,51.09,89067.0,49.6358,49.7524,49.4609,49.6456,89067.0
2022-04-25 10:10:00,51.09,51.43,51.08,51.34,42802.0,49.6456,49.9759,49.6358,49.8885,42802.0
2022-04-25 10:20:00,51.37,52.05,51.13,51.99,44495.0,49.9176,50.5784,49.6844,50.5201,44495.0
2022-04-25 10:30:00,52.03,52.35,51.89,51.89,49295.0,50.559,50.8699,50.4229,50.4229,49295.0
2022-04-25 10:40:00,51.87,52.04,51.73,51.97,56668.0,50.4035,50.5687,50.2675,50.5007,56668.0
2022-04-25 10:50:00,51.97,51.97,51.57,51.58,36681.0,50.5007,50.5007,50.112,50.1217,36681.0
2022-04-25 11:00:00,51.59,51.87,51.59,51.8,34887.0,50.1314,50.4035,50.1314,50.3355,34887.0
2022-04-25 11:10:00,51.79,52.03,51.66,51.71,33699.0,50.3258,50.559,50.1994,50.248,33699.0
2022-04-25 11:20:00,51.7,51.99,51.7,51.8,51415.0,50.2383,50.5201,50.2383,50.3355,51415.0
2022-04-25 11:30:00,51.83,52.07,51.7,51.95,77017.0,50.3646,50.5978,50.2383,50.4812,77017.0
2022-04-25 11:40:00,51.97,52.0,51.73,51.75,38403.0,50.5007,50.5298,50.2675,50.2869,38403.0
2022-04-25 11:50:00,51.75,52.03,51.75,52.02,41138.0,50.2869,50.559,50.2869,50.5493,41138.0
2022-04-25 12:00:00,52.02,52.41,51.78,52.23,56939.0,50.5493,50.9282,50.316,50.7533,56939.0
2022-04-25 12:10:00,52.21,52.34,52.12,52.16,65697.0,50.7339,50.8602,50.6464,50.6853,65697.0
2022-04-25 12:20:00,52.17,52.37,52.17,52.28,31020.0,50.695,50.8894,50.695,50.8019,31020.0
2022-04-25 12:30:00,52.26,52.37,52.2,52.26,29913.0,50.7825,50.8894,50.7242,50.7825,29913.0
2022-04-25 12:40:00,52.24,52.52,52.2,52.48,40886.0,50.763,51.0351,50.7242,50.9963,40886.0
2022-04-25 12:50:00,52.51,52.51,52.27,52.34,20447.0,51.0254,51.0254,50.7922,50.8602,20447.0
2022-04-25 13:00:00,52.33,52.38,52.01,52.37,27294.0,50.8505,50.8991,50.5395,50.8894,27294.0
2022-04-25 13:10:00,52.41,52.55,52.4,52.45,51476.0,50.9282,51.0643,50.9185,50.9671,51476.0
2022-04-25 13:20:00,52.47,52.47,52.25,52.29,32633.0,50.9865,50.9865,50.7728,50.8116,32633.0
2022-04-25 13:30:00,52.29,52.43,52.11,52.11,27938.0,50.8116,50.9477,50.6367,50.6367,27938.0
2022-04-25 13:40:00,52.13,52.32,52.13,52.23,74436.0,50.6561,50.8408,50.6561,50.7533,74436.0
2022-04-25 13:50:00,52.17,52.18,51.7,51.84,242723.0,50.695,50.7047,50.2383,50.3743,242723.0
2022-04-25 14:00:00,51.86,52.05,51.79,52.03,215531.0,50.3938,50.5784,50.3258,50.559,215531.0
2022-04-25 14:10:00,52.02,52.06,51.79,52.02,52389.0,50.5493,50.5881,50.3258,50.5493,52389.0
2022-04-25 14:20:00,52.03,52.29,51.97,52.28,51271.0,50.559,50.8116,50.5007,50.8019,51271.0
2022-04-25 14:30:00,52.32,52.46,52.24,52.24,51750.0,50.8408,50.9768,50.763,50.763,51750.0
2022-04-25 14:40:00,52.23,52.5,52.19,52.48,51218.0,50.7533,51.0157,50.7145,50.9963,51218.0
2022-04-25 14:50:00,52.47,52.47,52.15,52.22,58577.0,50.9865,50.9865,50.6756,50.7436,58577.0
2022-04-25 15:00:00,52.25,52.25,52.01,52.21,50524.0,50.7728,50.7728,50.5395,50.7339,50524.0
2022-04-25 15:10:00,52.2,52.5,52.18,52.48,37526.0,50.7242,51.0157,50.7047,50.9963,37526.0
2022-04-25 15:20:00,52.5,52.76,52.47,52.74,66130.0,51.0157,51.2683,50.9865,51.2489,66130.0
2022-04-25 15:30:00,52.75,52.89,52.5,52.86,179255.0,51.2586,51.3947,51.0157,51.3655,179255.0
2022-04-25 15:40:00,52.87,52.97,52.7,52.72,109818.0,51.3752,51.4724,51.21,51.2295,109818.0
2022-04-25 15:50:00,52.69,53.04,52.68,52.97,238673.0,51.2003,51.5404,51.1906,51.4724,238673.0
2022-04-26 09:30:00,52.66,52.77,52.07,52.2,84201.0,51.1712,51.2781,50.5978,50.7242,84201.0
2022-04-26 09:40:00,52.23,52.59,52.12,52.44,42312.0,50.7533,51.1031,50.6464,50.9574,42312.0
2022-04-26 09:50:00,52.4,52.46,52.23,52.35,28652.0,50.9185,50.9768,50.7533,50.8699,28652.0
2022-04-26 10:00:00,52.32,52.32,51.93,52.18,93355.0,50.8408,50.8408,50.4618,50.7047,93355.0
2022-04-26 10:10:00,52.17,52.2,51.62,51.71,158971.0,50.695,50.7242,50.1606,50.248,158971.0
2022-04-26 10:20:00,51.71,51.76,51.43,51.72,80997.0,50.248,50.2966,49.9759,50.2577,80997.0
2022-04-26 10:30:00,51.73,51.91,51.38,51.5,46389.0,50.2675,50.4424,49.9274,50.044,46389.0
2022-04-26 10:40:00,51.51,51.7,51.36,51.52,31657.0,50.0537,50.2383,49.9079,50.0634,31657.0
2022-04-26 10:50:00,51.52,51.53,51.21,51.28,21327.0,50.0634,50.0731,49.7622,49.8302,21327.0
2022-04-26 11:00:00,51.27,51.27,50.92,51.01,33426.0,49.8205,49.8205,49.4804,49.5678,33426.0
2022-04-26 11:10:00,50.99,51.06,50.74,50.74,319855.0,49.5484,49.6164,49.3054,49.3054,319855.0
2022-04-26 11:20:00,50.74,51.03,50.72,50.96,167454.0,49.3054,49.5872,49.286,49.5192,167454.0
2022-04-26 11:30:00,50.98,51.07,50.76,50.92,52974.0,49.5387,49.6261,49.3249,49.4804,52974.0
2022-04-26 11:40:00,50.93,51.01,50.79,50.89,131887.0,49.4901,49.5678,49.354,49.4512,131887.0
2022-04-26 11:50:00,50.89,51.02,50.83,51.01,231524.0,49.4512,49.5775,49.3929,49.5678,231524.0
2022-04-26 12:00:00,51.02,51.13,50.97,51.11,92988.0,49.5775,49.6844,49.5289,49.665,92988.0
2022-04-26 12:10:00,51.14,51.21,51.04,51.17,45468.0,49.6941,49.7622,49.597,49.7233,45468.0
2022-04-26 12:20:00,51.18,51.44,51.16,51.37,40383.0,49.733,49.9857,49.7136,49.9176,40383.0
2022-04-26 12:30:00,51.36,51.36,51.16,51.18,56372.0,49.9079,49.9079,49.7136,49.733,56372.0
2022-04-26 12:40:00,51.17,51.22,51.05,51.1,41706.0,49.7233,49.7719,49.6067,49.6553,41706.0
2022-04-26 12:50:00,51.1,51.3,51.07,51.28,43754.0,49.6553,49.8496,49.6261,49.8302,43754.0
2022-04-26 13:00:00,51.29,51.29,50.92,50.98,51763.0,49.8399,49.8399,49.4804,49.5387,51763.0
2022-04-26 13:10:00,51.01,51.08,50.92,50.94,159752.0,49.5678,49.6358,49.4804,49.4998,159752.0
2022-04-26 13:20:00,50.94,51.01,50.8,50.86,63301.0,49.4998,49.5678,49.3638,49.4221,63301.0
2022-04-26 13:30:00,50.84,50.85,50.65,50.77,124466.0,49.4026,49.4123,49.218,49.3346,124466.0
2022-04-26 13:40:00,50.78,51.13,50.78,51.06,64549.0,49.3443,49.6844,49.3443,49.6164,64549.0
2022-04-26 13:50:00,51.07,51.1,50.97,51.05,22159.0,49.6261,49.6553,49.5289,49.6067,22159.0
2022-04-26 14:00:00,51.06,51.13,50.94,51.06,89403.0,49.6164,49.6844,49.4998,49.6164,89403.0
2022-04-26 14:10:00,51.06,51.37,51.06,51.26,63921.0,49.6164,49.9176,49.6164,49.8107,63921.0
2022-04-26 14:20:00,51.25,51.53,51.24,51.36,83226.0,49.801,50.0731,49.7913,49.9079,83226.0
2022-04-26 14:30:00,51.34,51.59,51.32,51.42,54627.0,49.8885,50.1314,49.869,49.9662,54627.0
2022-04-26 14:40:00,51.41,51.41,51.19,51.22,75608.0,49.9565,49.9565,49.7427,49.7719,75608.0
2022-04-26 14:50:00,51.19,51.39,51.18,51.38,52288.0,49.7427,49.9371,49.733,49.9274,52288.0
2022-04-26 15:00:00,51.4,51.46,51.02,51.11,75909.0,49.9468,50.0051,49.5775,49.665,75909.0
2022-04-26 15:10:00,51.08,51.13,50.87,50.96,123555.0,49.6358,49.6844,49.4318,49.5192,123555.0
2022-04-26 15:20:00,50.95,51.11,50.95,51.06,92275.0,49.5095,49.665,49.5095,49.6164,92275.0
2022-04-26 15:30:00,51.04,51.06,50.88,51.06,94671.0,49.597,49.6164,49.4415,49.6164,94671.0
2022-04-26 15:40:00,51.06,51.12,50.93,50.98,164405.0,49.6164,49.6747,49.4901,49.5387,164405.0
2022-04-26 15:50:00,50.98,51.11,50.83,50.87,310863.0,49.5387,49.665,49.3929,49.4318,310863.0
2022-04-27 09:30:00,50.68,51.27,50.62,51.17,71964.0,49.2471,49.8205,49.1888,49.7233,71964.0
2022-04-27 09:40:00,51.16,51.8,51.15,51.75,35837.0,49.7136,50.3355,49.7039,50.2869,35837.0
2022-04-27 09:50:00,51.74,51.86,51.6,51.73,46624.0,50.2772,50.3938,50.1411,50.2675,46624.0
2022-04-27 10:00:00,51.73,51.98,51.21,51.25,57768.0,50.2675,50.5104,49.7622,49.801,57768.0
2022-04-27 10:10:00,51.27,51.27,50.41,50.58,145421.0,49.8205,49.8205,48.9848,49.15,145421.0
2022-04-27 10:20:00,50.56,50.76,50.48,50.55,161755.0,49.1305,49.3249,49.0528,49.1208,161755.0
2022-04-27 10:30:00,50.54,50.84,50.41,50.82,191693.0,49.1111,49.4026,48.9848,49.3832,191693.0
2022-04-27 10:40:00,50.82,51.14,50.7,51.14,46347.0,49.3832,49.6941,49.2666,49.6941,46347.0
2022-04-27 10:50:00,51.13,51.13,50.95,51.0,50338.0,49.6844,49.6844,49.5095,49.5581,50338.0
2022-04-27 11:00:00,51.01,51.41,50.99,51.04,31876.0,49.5678,49.9565,49.5484,49.597,31876.0
2022-04-27 11:10:00,51.01,51.29,50.95,51.14,75022.0,49.5678,49.8399,49.5095,49.6941,75022.0
2022-04-27 11:20:00,51.16,51.28,50.99,51.28,32776.0,49.7136,49.8302,49.5484,49.8302,32776.0
2022-04-27 11:30:00,51.31,51.72,51.25,51.61,58652.0,49.8593,50.2577,49.801,50.1508,58652.0
2022-04-27 11:40:00,51.58,51.7,51.5,51.64,51313.0,50.1217,50.2383,50.044,50.18,51313.0
2022-04-27 11:50:00,51.63,51.67,51.39,51.41,59881.0,50.1703,50.2092,49.9371,49.9565,59881.0
2022-04-27 12:00:00,51.41,51.58,51.21,51.48,87153.0,49.9565,50.1217,49.7622,50.0245,87153.0
2022-04-27 12:10:00,51.49,51.49,51.2,51.25,75656.0,50.0342,50.0342,49.7524,49.801,75656.0
2022-04-27 12:20:00,51.26,51.75,51.26,51.68,36696.0,49.8107,50.2869,49.8107,50.2189,36696.0
2022-04-27 12:30:00,51.69,51.75,51.49,51.55,52545.0,50.2286,50.2869,50.0342,50.0925,52545.0
2022-04-27 12:40:00,51.55,51.67,51.38,51.41,85773.0,50.0925,50.2092,49.9274,49.9565,85773.0
2022-04-27 12:50:00,51.42,51.44,51.26,51.32,47638.0,49.9662,49.9857,49.8107,49.869,47638.0
2022-04-27 13:00:00,51.31,51.6,51.11,51.27,66903.0,49.8593,50.1411,49.665,49.8205,66903.0
2022-04-27 13:10:00,51.27,51.31,51.11,51.23,80366.0,49.8205,49.8593,49.665,49.7816,80366.0
2022-04-27 13:20:00,51.22,51.52,51.18,51.49,36500.0,49.7719,50.0634,49.733,50.0342,36500.0
2022-04-27 13:30:00,51.53,51.67,51.49,51.52,25770.0,50.0731,50.2092,50.0342,50.0634,25770.0
2022-04-27 13:40:00,51.5,51.74,51.45,51.71,22233.0,50.044,50.2772,49.9954,50.248,22233.0
2022-04-27 13:50:00,51.72,51.87,51.71,51.81,22588.0,50.2577,50.4035,50.248,50.3452,22588.0
2022-04-27 14:00:00,51.79,51.83,51.66,51.68,21719.0,50.3258,50.3646,50.1994,50.2189,21719.0
2022-04-27 14:10:00,51.71,51.8,51.65,51.71,26027.0,50.248,50.3355,50.1897,50.248,26027.0
2022-04-27 14:20:00,51.73,51.86,51.69,51.79,41106.0,50.2675,50.3938,50.2286,50.3258,41106.0
2022-04-27 14:30:00,51.78,51.95,51.63,51.81,33026.0,50.316,50.4812,50.1703,50.3452,33026.0
2022-04-27 14:40:00,51.83,52.07,51.82,51.97,79225.0,50.3646,50.5978,50.3549,50.5007,79225.0
2022-04-27 14:50:00,51.95,51.98,51.68,51.73,56129.0,50.4812,50.5104,50.2189,50.2675,56129.0
2022-04-27 15:00:00,51.72,51.79,51.58,51.63,75297.0,50.2577,50.3258,50.1217,50.1703,75297.0
2022-04-27 15:10:00,51.64,51.67,51.5,51.5,46880.0,50.18,50.2092,50.044,50.044,46880.0
2022-04-27 15:20:00,51.5,51.57,51.41,51.48,48668.0,50.044,50.112,49.9565,50.0245,48668.0
2022-04-27 15:30:00,51.48,51.59,51.37,51.41,45110.0,50.0245,50.1314,49.9176,49.9565,45110.0
2022-04-27 15:40:00,51.42,51.57,51.35,51.51,94201.0,49.9662,50.112,49.8982,50.0537,94201.0
2022-04-27 15:50:00,51.5,51.76,51.32,51.66,410372.0,50.044,50.2966,49.869,50.1994,410372.0
2022-04-28 09:30:00,52.27,52.59,51.54,51.54,95011.0,50.7922,51.1031,50.0828,50.0828,95011.0
2022-04-28 09:40:00,51.55,51.6,50.74,50.74,46534.0,50.0925,50.1411,49.3054,49.3054,46534.0
2022-04-28 09:50:00,50.74,51.15,50.66,51.06,74718.0,49.3054,49.7039,49.2277,49.6164,74718.0
2022-04-28 10:00:00,51.06,51.06,50.6,50.75,134104.0,49.6164,49.6164,49.1694,49.3152,134104.0
2022-04-28 10:10:00,50.75,51.05,50.62,51.05,213693.0,49.3152,49.6067,49.1888,49.6067,213693.0
2022-04-28 10:20:00,51.07,51.15,50.5,50.56,263221.0,49.6261,49.7039,49.0722,49.1305,263221.0
2022-04-28 10:30:00,50.55,50.59,50.29,50.3,155541.0,49.1208,49.1597,48.8682,48.8779,155541.0
2022-04-28 10:40:00,50.27,50.27,50.04,50.14,95844.0,48.8487,48.8487,48.6252,48.7224,95844.0
2022-04-28 10:50:00,50.12,50.36,50.01,50.33,347802.0,48.703,48.9362,48.5961,48.907,347802.0
2022-04-28 11:00:00,50.35,50.99,50.35,50.94,76749.0,48.9265,49.5484,48.9265,49.4998,76749.0
2022-04-28 11:10:00,50.94,51.2,50.84,51.14,128304.0,49.4998,49.7524,49.4026,49.6941,128304.0
2022-04-28 11:20:00,51.12,51.16,50.9,50.92,67574.0,49.6747,49.7136,49.4609,49.4804,67574.0
2022-04-28 11:30:00,50.91,51.1,50.89,50.9,66978.0,49.4706,49.6553,49.4512,49.4609,66978.0
2022-04-28 11:40:00,50.93,50.98,50.76,50.85,73407.0,49.4901,49.5387,49.3249,49.4123,73407.0
2022-04-28 11:50:00,50.85,51.01,50.74,50.98,90736.0,49.4123,49.5678,49.3054,49.5387,90736.0
2022-04-28 12:00:00,50.97,51.11,50.91,51.02,90709.0,49.5289,49.665,49.4706,49.5775,90709.0
2022-04-28 12:10:00,51.02,51.22,50.97,51.19,45230.0,49.5775,49.7719,49.5289,49.7427,45230.0
2022-04-28 12:20:00,51.2,51.38,51.16,51.37,43707.0,49.7524,49.9274,49.7136,49.9176,43707.0
2022-04-28 12:30:00,51.39,51.62,51.33,51.62,75849.0,49.9371,50.1606,49.8788,50.1606,75849.0
2022-04-28 12:40:00,51.62,51.84,51.62,51.75,57268.0,50.1606,50.3743,50.1606,50.2869,57268.0
2022-04-28 12:50:00,51.74,51.84,51.65,51.81,53334.0,50.2772,50.3743,50.1897,50.3452,53334.0
2022-04-28 13:00:00,51.81,52.04,51.77,52.02,48228.0,50.3452,50.5687,50.3063,50.5493,48228.0
2022-04-28 13:10:00,52.05,52.2,52.04,52.18,35053.0,50.5784,50.7242,50.5687,50.7047,35053.0
2022-04-28 13:20:00,52.18,52.2,52.03,52.07,57885.0,50.7047,50.7242,50.559,50.5978,57885.0
2022-04-28 13:30:00,52.08,52.2,51.97,52.19,61260.0,50.6076,50.7242,50.5007,50.7145,61260.0
2022-04-28 13:40:00,52.21,52.31,52.14,52.29,43445.0,50.7339,50.8311,50.6659,50.8116,43445.0
2022-04-28 13:50:00,52.31,52.33,52.11,52.24,68702.0,50.8311,50.8505,50.6367,50.763,68702.0
2022-04-28 14:00:00,52.24,52.31,52.14,52.25,89497.0,50.763,50.8311,50.6659,50.7728,89497.0
2022-04-28 14:10:00,52.27,52.41,52.2,52.2,53305.0,50.7922,50.9282,50.7242,50.7242,53305.0
2022-04-28 14:20:00,52.21,52.36,52.11,52.3,87186.0,50.7339,50.8796,50.6367,50.8213,87186.0
2022-04-28 14:30:00,52.31,52.49,52.28,52.45,58592.0,50.8311,51.006,50.8019,50.9671,58592.0
2022-04-28 14:40:00,52.46,52.79,52.45,52.79,83555.0,50.9768,51.2975,50.9671,51.2975,83555.0
2022-04-28 14:50:00,52.77,52.83,52.67,52.8,116068.0,51.2781,51.3364,51.1809,51.3072,116068.0
2022-04-28 15:00:00,52.8,52.93,52.75,52.88,67717.0,51.3072,51.4335,51.2586,51.3849,67717.0
2022-04-28 15:10:00,52.89,53.02,52.83,53.01,102320.0,51.3947,51.521,51.3364,51.5113,102320.0
2022-04-28 15:20:00,53.02,53.1,52.95,52.97,77293.0,51.521,51.5987,51.453,51.4724,77293.0
2022-04-28 15:30:00,52.96,52.98,52.66,52.78,77804.0,51.4627,51.4821,51.1712,51.2878,77804.0
2022-04-28 15:40:00,52.79,52.83,52.55,52.61,88525.0,51.2975,51.3364,51.0643,51.1226,88525.0
2022-04-28 15:50:00,52.6,52.62,52.45,52.61,225694.0,51.1129,51.1323,50.9671,51.1226,225694.0
2022-04-29 09:30:00,52.43,53.43,52.36,53.02,116935.0,50.9477,51.9194,50.8796,51.521,116935.0
2022-04-29 09:40:00,53.06,53.45,52.87,53.37,66177.0,51.5599,51.9388,51.3752,51.8611,66177.0
2022-04-29 09:50:00,53.35,53.95,53.25,53.86,45041.0,51.8417,52.4247,51.7445,52.3372,45041.0
2022-04-29 10:00:00,53.8,53.93,53.51,53.72,60058.0,52.2789,52.4053,51.9971,52.2012,60058.0
2022-04-29 10:10:00,53.73,53.77,52.96,53.06,42593.0,52.2109,52.2498,51.4627,51.5599,42593.0
2022-04-29 10:20:00,53.07,53.22,52.67,52.73,95353.0,51.5696,51.7153,51.1809,51.2392,95353.0
2022-04-29 10:30:00,52.7,52.92,52.69,52.8,23322.0,51.21,51.4238,51.2003,51.3072,23322.0
2022-04-29 10:40:00,52.78,52.95,52.78,52.84,48807.0,51.2878,51.453,51.2878,51.3461,48807.0
2022-04-29 10:50:00,52.86,52.95,52.73,52.93,51176.0,51.3655,51.453,51.2392,51.4335,51176.0
2022-04-29 11:00:00,52.93,53.08,52.85,52.89,24787.0,51.4335,51.5793,51.3558,51.3947,24787.0
2022-04-29 11:10:00,52.9,53.04,52.74,53.04,31893.0,51.4044,51.5404,51.2489,51.5404,31893.0
2022-04-29 11:20:00,53.04,53.27,52.97,53.07,66768.0,51.5404,51.7639,51.4724,51.5696,66768.0
2022-04-29 11:30:00,53.07,53.3,53.05,53.21,27696.0,51.5696,51.7931,51.5501,51.7056,27696.0
2022-04-29 11:40:00,53.2,53.37,53.03,53.03,50477.0,51.6959,51.8611,51.5307,51.5307,50477.0
2022-04-29 11:50:00,53.04,53.14,52.87,52.88,67530.0,51.5404,51.6376,51.3752,51.3849,67530.0
2022-04-29 12:00:00,52.86,52.87,52.55,52.61,33117.0,51.3655,51.3752,51.0643,51.1226,33117.0
2022-04-29 12:10:00,52.64,52.71,52.48,52.52,20964.0,51.1517,51.2197,50.9963,51.0351,20964.0
2022-04-29 12:20:00,52.52,52.59,52.46,52.49,31790.0,51.0351,51.1031,50.9768,51.006,31790.0
2022-04-29 12:30:00,52.49,52.56,52.44,52.5,17137.0,51.006,51.074,50.9574,51.0157,17137.0
2022-04-29 12:40:00,52.5,52.5,52.35,52.4,18783.0,51.0157,51.0157,50.8699,50.9185,18783.0
2022-04-29 12:50:00,52.38,52.38,52.2,52.26,52190.0,50.8991,50.8991,50.7242,50.7825,52190.0
2022-04-29 13:00:00,52.26,52.55,52.26,52.43,27331.0,50.7825,51.0643,50.7825,50.9477,27331.0
2022-04-29 13:10:00,52.43,52.47,52.26,52.26,134641.0,50.9477,50.9865,50.7825,50.7825,134641.0
2022-04-29 13:20:00,52.26,52.39,52.2,52.23,31848.0,50.7825,50.9088,50.7242,50.7533,31848.0
2022-04-29 13:30:00,52.27,52.39,52.25,52.25,35697.0,50.7922,50.9088,50.7728,50.7728,35697.0
2022-04-29 13:40:00,52.24,52.27,51.95,52.0,27029.0,50.763,50.7922,50.4812,50.5298,27029.0
2022-04-29 13:50:00,52.0,52.09,51.91,51.96,34101.0,50.5298,50.6173,50.4424,50.491,34101.0
2022-04-29 14:00:00,51.96,51.99,51.75,51.83,31188.0,50.491,50.5201,50.2869,50.3646,31188.0
2022-04-29 14:10:00,51.81,52.03,51.77,51.93,40998.0,50.3452,50.559,50.3063,50.4618,40998.0
2022-04-29 14:20:00,51.93,51.93,51.8,51.88,61935.0,50.4618,50.4618,50.3355,50.4132,61935.0
2022-04-29 14:30:00,51.88,51.88,51.73,51.73,27184.0,50.4132,50.4132,50.2675,50.2675,27184.0
2022-04-29 14:40:00,51.72,51.75,51.56,51.56,73389.0,50.2577,50.2869,50.1023,50.1023,73389.0
2022-04-29 14:50:00,51.55,51.65,51.41,51.61,45129.0,50.0925,50.1897,49.9565,50.1508,45129.0
2022-04-29 15:00:00,51.61,51.61,51.36,51.46,58179.0,50.1508,50.1508,49.9079,50.0051,58179.0
2022-04-29 15:10:00,51.47,51.55,51.28,51.53,222459.0,50.0148,50.0925,49.8302,50.0731,222459.0
2022-04-29 15:20:00,51.54,51.56,51.33,51.33,102130.0,50.0828,50.1023,49.8788,49.8788,102130.0
2022-04-29 15:30:00,51.33,51.58,51.29,51.51,225271.0,49.8788,50.1217,49.8399,50.0537,225271.0
2022-04-29 15:40:00,51.51,51.58,51.24,51.28,144602.0,50.0537,50.1217,49.7913,49.8302,144602.0
2022-04-29 15:50:00,51.27,51.27,50.82,51.0,410773.0,49.8205,49.8205,49.3832,49.5581,410773.0
2022-05-02 09:30:00,50.69,51.38,50.55,51.16,61600.0,49.2569,49.9274,49.1208,49.7136,61600.0
2022-05-02 09:40:00,51.2,51.91,51.13,51.76,111659.0,49.7524,50.4424,49.6844,50.2966,111659.0
2022-05-02 09:50:00,51.78,51.91,51.6,51.66,62980.0,50.316,50.4424,50.1411,50.1994,62980.0
2022-05-02 10:00:00,51.66,51.66,50.75,51.11,89421.0,50.1994,50.1994,49.3152,49.665,89421.0
2022-05-02 10:10:00,51.1,51.3,50.89,51.23,91936.0,49.6553,49.8496,49.4512,49.7816,91936.0
2022-05-02 10:20:00,51.19,51.82,51.13,51.68,90633.0,49.7427,50.3549,49.6844,50.2189,90633.0
2022-05-02 10:30:00,51.66,51.81,51.47,51.55,99628.0,50.1994,50.3452,50.0148,50.0925,99628.0
2022-05-02 10:40:00,51.55,51.68,51.34,51.4,55919.0,50.0925,50.2189,49.8885,49.9468,55919.0
2022-05-02 10:50:00,51.41,51.58,51.24,51.31,31221.0,49.9565,50.1217,49.7913,49.8593,31221.0
2022-05-02 11:00:00,51.29,51.38,51.08,51.34,35177.0,49.8399,49.9274,49.6358,49.8885,35177.0
2022-05-02 11:10:00,51.34,51.5,51.0,51.15,66046.0,49.8885,50.044,49.5581,49.7039,66046.0
2022-05-02 11:20:00,51.13,51.38,51.1,51.2,53900.0,49.6844,49.9274,49.6553,49.7524,53900.0
2022-05-02 11:30:00,51.22,51.56,51.13,51.29,47434.0,49.7719,50.1023,49.6844,49.8399,47434.0
2022-05-02 11:40:00,51.27,51.46,51.14,51.28,50318.0,49.8205,50.0051,49.6941,49.8302,50318.0
2022-05-02 11:50:00,51.26,51.55,51.23,51.54,41486.0,49.8107,50.0925,49.7816,50.0828,41486.0
2022-05-02 12:00:00,51.56,51.63,51.19,51.3,39423.0,50.1023,50.1703,49.7427,49.8496,39423.0
2022-05-02 12:10:00,51.34,51.55,51.31,51.54,28881.0,49.8885,50.0925,49.8593,50.0828,28881.0
2022-05-02 12:20:00,51.54,51.71,51.36,51.43,36147.0,50.0828,50.248,49.9079,49.9759,36147.0
2022-05-02 12:30:00,51.44,51.59,51.31,51.33,28075.0,49.9857,50.1314,49.8593,49.8788,28075.0
2022-05-02 12:40:00,51.35,51.42,51.22,51.26,24422.0,49.8982,49.9662,49.7719,49.8107,24422.0
2022-05-02 12:50:00,51.26,51.28,51.05,51.13,46301.0,49.8107,49.8302,49.6067,49.6844,46301.0
2022-05-02 13:00:00,51.15,51.37,51.0,51.32,148140.0,49.7039,49.9176,49.5581,49.869,148140.0
2022-05-02 13:10:00,51.32,51.47,51.08,51.18,65228.0,49.869,50.0148,49.6358,49.733,65228.0
2022-05-02 13:20:00,51.17,51.19,51.04,51.11,35617.0,49.7233,49.7427,49.597,49.665,35617.0
2022-05-02 13:30:00,51.13,51.24,51.08,51.18,63466.0,49.6844,49.7913,49.6358,49.733,63466.0
2022-05-02 13:40:00,51.19,51.24,50.94,51.04,38807.0,49.7427,49.7913,49.4998,49.597,38807.0
2022-05-02 13:50:00,51.01,51.13,51.01,51.12,42930.0,49.5678,49.6844,49.5678,49.6747,42930.0
2022-05-02 14:00:00,51.11,51.33,50.99,51.02,60036.0,49.665,49.8788,49.5484,49.5775,60036.0
2022-05-02 14:10:00,51.04,51.04,50.7,50.7,105614.0,49.597,49.597,49.2666,49.2666,105614.0
2022-05-02 14:20:00,50.74,51.03,50.7,51.01,109577.0,49.3054,49.5872,49.2666,49.5678,109577.0
2022-05-02 14:30:00,51.01,51.26,50.92,51.07,130210.0,49.5678,49.8107,49.4804,49.6261,130210.0
2022-05-02 14:40:00,51.1,51.29,50.94,51.25,106321.0,49.6553,49.8399,49.4998,49.801,106321.0
2022-05-02 14:50:00,51.24,51.78,51.18,51.47,223217.0,49.7913,50.316,49.733,50.0148,223217.0
2022-05-02 15:00:00,51.47,52.0,51.44,51.93,228973.0,50.0148,50.5298,49.9857,50.4618,228973.0
2022-05-02 15:10:00,51.93,52.21,51.92,52.16,208508.0,50.4618,50.7339,50.4521,50.6853,208508.0
2022-05-02 15:20:00,52.18,52.67,52.18,52.66,218366.0,50.7047,51.1809,50.7047,51.1712,218366.0
2022-05-02 15:30:00,52.64,52.73,52.55,52.69,210018.0,51.1517,51.2392,51.0643,51.2003,210018.0
2022-05-02 15:40:00,52.71,52.73,52.32,52.54,368791.0,51.2197,51.2392,50.8408,51.0546,368791.0
2022-05-02 15:50:00,52.57,52.98,52.57,52.83,527237.0,51.0837,51.4821,51.0837,51.3364,527237.0
2022-05-03 09:30:00,52.19,54.28,51.27,53.57,308934.0,50.7145,52.7454,49.8205,52.0554,308934.0
2022-05-03 09:40:00,53.57,53.99,52.1,52.56,179430.0,52.0554,52.4636,50.627,51.074,179430.0
2022-05-03 09:50:00,52.59,53.53,52.37,53.4,117417.0,51.1031,52.0166,50.8894,51.8902,117417.0
2022-05-03 10:00:00,53.52,54.21,53.39,53.47,110305.0,52.0068,52.6773,51.8805,51.9583,110305.0
2022-05-03 10:10:00,53.45,54.07,53.32,53.46,93887.0,51.9388,52.5413,51.8125,51.9485,93887.0
2022-05-03 10:20:00,53.46,54.48,53.42,54.34,125812.0,51.9485,52.9397,51.9097,52.8037,125812.0
2022-05-03 10:30:00,54.38,54.72,54.15,54.34,151031.0,52.8425,53.1729,52.619,52.8037,151031.0
2022-05-03 10:40:00,54.36,54.38,53.67,54.01,122263.0,52.8231,52.8425,52.1526,52.483,122263.0
2022-05-03 10:50:00,54.0,55.05,53.98,54.74,172163.0,52.4733,53.4936,52.4538,53.1924,172163.0
2022-05-03 11:00:00,54.82,54.92,54.18,54.73,92666.0,53.2701,53.3673,52.6482,53.1826,92666.0
2022-05-03 11:10:00,54.73,55.17,54.49,55.17,167646.0,53.1826,53.6102,52.9494,53.6102,167646.0
2022-05-03 11:20:00,55.16,55.29,54.73,55.1,143302.0,53.6005,53.7268,53.1826,53.5422,143302.0
2022-05-03 11:30:00,55.07,55.23,54.86,54.99,87938.0,53.513,53.6685,53.309,53.4353,87938.0
2022-05-03 11:40:00,54.99,55.44,54.94,55.41,97358.0,53.4353,53.8726,53.3867,53.8434,97358.0
2022-05-03 11:50:00,55.42,55.78,55.33,55.6,96789.0,53.8531,54.203,53.7657,54.028,96789.0
2022-05-03 12:00:00,55.58,56.25,55.46,55.52,264671.0,54.0086,54.6597,53.892,53.9503,264671.0
2022-05-03 12:10:00,55.49,55.76,55.25,55.72,75316.0,53.9212,54.1835,53.6879,54.1446,75316.0
2022-05-03 12:20:00,55.73,55.81,55.14,55.28,66269.0,54.1544,54.2321,53.581,53.7171,66269.0
2022-05-03 12:30:00,55.28,55.28,54.64,54.66,373482.0,53.7171,53.7171,53.0952,53.1146,373482.0
2022-05-03 12:40:00,54.6,54.78,54.42,54.42,42936.0,53.0563,53.2312,52.8814,52.8814,42936.0
2022-05-03 12:50:00,54.41,54.41,54.2,54.33,56763.0,52.8717,52.8717,52.6676,52.7939,56763.0
2022-05-03 13:00:00,54.34,54.89,54.31,54.88,35082.0,52.8037,53.3381,52.7745,53.3284,35082.0
2022-05-03 13:10:00,54.83,55.17,54.8,54.89,43685.0,53.2798,53.6102,53.2507,53.3381,43685.0
2022-05-03 13:20:00,54.99,55.02,54.61,54.67,37901.0,53.4353,53.4644,53.066,53.1243,37901.0
2022-05-03 13:30:00,54.7,54.8,54.61,54.68,27636.0,53.1535,53.2507,53.066,53.1341,27636.0
2022-05-03 13:40:00,54.6,54.73,54.46,54.71,34687.0,53.0563,53.1826,52.9203,53.1632,34687.0
2022-05-03 13:50:00,54.67,54.76,54.42,54.46,37831.0,53.1243,53.2118,52.8814,52.9203,37831.0
2022-05-03 14:00:00,54.45,54.63,54.22,54.43,66151.0,52.9106,53.0855,52.6871,52.8911,66151.0
2022-05-03 14:10:00,54.43,54.54,54.12,54.16,106411.0,52.8911,52.998,52.5899,52.6288,106411.0
2022-05-03 14:20:00,54.16,54.36,53.91,54.01,402639.0,52.6288,52.8231,52.3858,52.483,402639.0
2022-05-03 14:30:00,54.04,54.19,53.95,53.98,64185.0,52.5121,52.6579,52.4247,52.4538,64185.0
2022-05-03 14:40:00,53.95,54.17,53.76,54.03,152266.0,52.4247,52.6385,52.2401,52.5024,152266.0
2022-05-03 14:50:00,53.96,54.31,53.96,54.25,61924.0,52.4344,52.7745,52.4344,52.7162,61924.0
2022-05-03 15:00:00,54.26,54.4,54.17,54.27,68576.0,52.7259,52.862,52.6385,52.7356,68576.0
2022-05-03 15:10:00,54.26,54.52,54.16,54.23,131927.0,52.7259,52.9786,52.6288,52.6968,131927.0
2022-05-03 15:20:00,54.2,54.25,54.01,54.17,135592.0,52.6676,52.7162,52.483,52.6385,135592.0
2022-05-03 15:30:00,54.16,54.26,54.07,54.12,143722.0,52.6288,52.7259,52.5413,52.5899,143722.0
2022-05-03 15:40:00,54.12,54.22,54.02,54.12,293454.0,52.5899,52.6871,52.4927,52.5899,293454.0
2022-05-03 15:50:00,54.13,54.31,54.09,54.29,626527.0,52.5996,52.7745,52.5607,52.7551,626527.0
2022-05-04 09:30:00,54.39,55.79,54.39,55.29,233722.0,52.8523,54.2127,52.8523,53.7268,233722.0
2022-05-04 09:40:00,55.31,55.81,55.28,55.77,125593.0,53.7462,54.2321,53.7171,54.1932,125593.0
2022-05-04 09:50:00,55.79,55.92,55.41,55.5,103802.0,54.2127,54.339,53.8434,53.9309,103802.0
2022-05-04 10:00:00,55.47,55.53,54.74,54.98,109354.0,53.9017,53.96,53.1924,53.4256,109354.0
2022-05-04 10:10:00,54.96,55.08,54.28,54.29,66097.0,53.4061,53.5227,52.7454,52.7551,66097.0
2022-05-04 10:20:00,54.25,54.59,54.24,54.4,66037.0,52.7162,53.0466,52.7065,52.862,66037.0
2022-05-04 10:30:00,54.37,54.58,54.31,54.53,86022.0,52.8328,53.0369,52.7745,52.9883,86022.0
2022-05-04 10:40:00,54.52,54.7,54.42,54.63,99777.0,52.9786,53.1535,52.8814,53.0855,99777.0
2022-05-04 10:50:00,54.57,55.0,54.45,54.9,532556.0,53.0272,53.445,52.9106,53.3478,532556.0
2022-05-04 11:00:00,54.88,55.24,54.88,55.17,208219.0,53.3284,53.6782,53.3284,53.6102,208219.0
2022-05-04 11:10:00,55.17,55.57,55.03,55.57,147463.0,53.6102,53.9989,53.4742,53.9989,147463.0
2022-05-04 11:20:00,55.56,56.0,55.18,55.36,219303.0,53.9892,54.4167,53.6199,53.7948,219303.0
2022-05-04 11:30:00,55.36,55.36,55.08,55.24,54978.0,53.7948,53.7948,53.5227,53.6782,54978.0
2022-05-04 11:40:00,55.26,55.35,54.99,55.34,52150.0,53.6977,53.7851,53.4353,53.7754,52150.0
2022-05-04 11:50:00,55.32,55.33,55.03,55.13,89813.0,53.756,53.7657,53.4742,53.5713,89813.0
2022-05-04 12:00:00,55.1,55.26,55.08,55.21,39035.0,53.5422,53.6977,53.5227,53.6491,39035.0
2022-05-04 12:10:00,55.19,55.51,55.09,55.49,57101.0,53.6296,53.9406,53.5325,53.9212,57101.0
2022-05-04 12:20:00,55.5,56.04,55.5,55.77,76276.0,53.9309,54.4556,53.9309,54.1932,76276.0
2022-05-04 12:30:00,55.8,55.83,55.35,55.46,26956.0,54.2224,54.2515,53.7851,53.892,26956.0
2022-05-04 12:40:00,55.4,55.42,55.06,55.11,29295.0,53.8337,53.8531,53.5033,53.5519,29295.0
2022-05-04 12:50:00,55.08,55.49,55.06,55.46,50373.0,53.5227,53.9212,53.5033,53.892,50373.0
2022-05-04 13:00:00,55.5,55.65,55.32,55.37,55395.0,53.9309,54.0766,53.756,53.8045,55395.0
2022-05-04 13:10:00,55.3,55.41,55.12,55.29,40776.0,53.7365,53.8434,53.5616,53.7268,40776.0
2022-05-04 13:20:00,55.31,55.51,55.28,55.42,28685.0,53.7462,53.9406,53.7171,53.8531,28685.0
2022-05-04 13:30:00,55.44,55.72,55.27,55.62,63480.0,53.8726,54.1446,53.7074,54.0475,63480.0
2022-05-04 13:40:00,55.62,55.76,55.48,55.71,52689.0,54.0475,54.1835,53.9114,54.1349,52689.0
2022-05-04 13:50:00,55.71,56.22,55.71,56.09,116797.0,54.1349,54.6305,54.1349,54.5042,116797.0
2022-05-04 14:00:00,56.12,56.38,55.55,55.81,95507.0,54.5333,54.786,53.9795,54.2321,95507.0
2022-05-04 14:10:00,55.81,55.92,55.5,55.56,52905.0,54.2321,54.339,53.9309,53.9892,52905.0
2022-05-04 14:20:00,55.51,56.08,55.45,55.95,64969.0,53.9406,54.4945,53.8823,54.3681,64969.0
2022-05-04 14:30:00,55.94,55.99,55.23,55.56,149649.0,54.3584,54.407,53.6685,53.9892,149649.0
2022-05-04 14:40:00,55.52,56.85,55.52,56.62,53985.0,53.9503,55.2427,53.9503,55.0192,53985.0
2022-05-04 14:50:00,56.6,57.23,56.52,57.11,64150.0,54.9998,55.612,54.922,55.4953,64150.0
2022-05-04 15:00:00,57.14,57.4,57.02,57.32,95829.0,55.5245,55.7772,55.4079,55.6994,95829.0
2022-05-04 15:10:00,57.31,57.76,57.28,57.29,87599.0,55.6897,56.127,55.6605,55.6703,87599.0
2022-05-04 15:20:00,57.33,57.54,57.27,57.4,91166.0,55.7091,55.9132,55.6508,55.7772,91166.0
2022-05-04 15:30:00,57.4,57.81,57.38,57.69,120463.0,55.7772,56.1756,55.7577,56.059,120463.0
2022-05-04 15:40:00,57.68,57.7,57.29,57.57,118931.0,56.0492,56.0687,55.6703,55.9423,118931.0
2022-05-04 15:50:00,57.57,57.69,57.3,57.32,324995.0,55.9423,56.059,55.68,55.6994,324995.0
2022-05-05 09:30:00,56.02,56.92,55.84,56.34,166980.0,54.4362,55.3107,54.2613,54.7471,166980.0
2022-05-05 09:40:00,56.34,56.56,55.96,56.24,136261.0,54.7471,54.9609,54.3779,54.6499,136261.0
2022-05-05 09:50:00,56.23,56.46,55.65,55.65,56366.0,54.6402,54.8637,54.0766,54.0766,56366.0
2022-05-05 10:00:00,55.62,55.62,54.77,54.96,114342.0,54.0475,54.0475,53.2215,53.4061,114342.0
2022-05-05 10:10:00,55.03,55.62,54.71,55.5,143468.0,53.4742,54.0475,53.1632,53.9309,143468.0
2022-05-05 10:20:00,55.48,55.63,55.21,55.25,198064.0,53.9114,54.0572,53.6491,53.6879,198064.0
2022-05-05 10:30:00,55.22,55.48,54.85,55.03,98229.0,53.6588,53.9114,53.2992,53.4742,98229.0
2022-05-05 10:40:00,55.03,55.61,54.97,55.08,263679.0,53.4742,54.0378,53.4159,53.5227,263679.0
2022-05-05 10:50:00,55.07,55.41,54.94,55.41,95311.0,53.513,53.8434,53.3867,53.8434,95311.0
2022-05-05 11:00:00,55.41,55.67,55.05,55.21,376377.0,53.8434,54.0961,53.4936,53.6491,376377.0
2022-05-05 11:10:00,55.2,55.43,55.01,55.36,111130.0,53.6394,53.8628,53.4547,53.7948,111130.0
2022-05-05 11:20:00,55.37,55.4,55.14,55.36,113971.0,53.8045,53.8337,53.581,53.7948,113971.0
2022-05-05 11:30:00,55.37,55.67,55.17,55.4,151114.0,53.8045,54.0961,53.6102,53.8337,151114.0
2022-05-05 11:40:00,55.39,55.5,55.09,55.3,128693.0,53.824,53.9309,53.5325,53.7365,128693.0
2022-05-05 11:50:00,55.33,55.33,54.92,54.98,188887.0,53.7657,53.7657,53.3673,53.4256,188887.0
2022-05-05 12:00:00,54.98,55.08,54.64,54.98,220029.0,53.4256,53.5227,53.0952,53.4256,220029.0
2022-05-05 12:10:00,54.97,55.16,54.78,55.06,37627.0,53.4159,53.6005,53.2312,53.5033,37627.0
2022-05-05 12:20:00,55.07,55.42,54.98,55.3,66584.0,53.513,53.8531,53.4256,53.7365,66584.0
2022-05-05 12:30:00,55.27,55.48,55.0,55.01,60750.0,53.7074,53.9114,53.445,53.4547,60750.0
2022-05-05 12:40:00,54.98,55.09,54.81,54.92,46561.0,53.4256,53.5325,53.2604,53.3673,46561.0
2022-05-05 12:50:00,54.91,55.24,54.91,55.05,41678.0,53.3575,53.6782,53.3575,53.4936,41678.0
2022-05-05 13:00:00,55.07,55.46,55.07,55.36,25704.0,53.513,53.892,53.513,53.7948,25704.0
2022-05-05 13:10:00,55.37,55.4,54.96,55.1,29536.0,53.8045,53.8337,53.4061,53.5422,29536.0
2022-05-05 13:20:00,55.06,55.16,54.97,55.12,28439.0,53.5033,53.6005,53.4159,53.5616,28439.0
2022-05-05 13:30:00,55.09,55.3,54.93,54.99,52604.0,53.5325,53.7365,53.377,53.4353,52604.0
2022-05-05 13:40:00,55.01,55.15,54.86,54.89,46853.0,53.4547,53.5908,53.309,53.3381,46853.0
2022-05-05 13:50:00,54.85,54.94,54.61,54.92,83902.0,53.2992,53.3867,53.066,53.3673,83902.0
2022-05-05 14:00:00,54.9,55.14,54.77,55.1,61323.0,53.3478,53.581,53.2215,53.5422,61323.0
2022-05-05 14:10:00,55.09,55.3,54.94,55.28,90215.0,53.5325,53.7365,53.3867,53.7171,90215.0
2022-05-05 14:20:00,55.31,55.35,54.65,54.74,98496.0,53.7462,53.7851,53.1049,53.1924,98496.0
2022-05-05 14:30:00,54.75,54.8,54.6,54.79,63366.0,53.2021,53.2507,53.0563,53.2409,63366.0
2022-05-05 14:40:00,54.78,55.04,54.73,54.93,49254.0,53.2312,53.4839,53.1826,53.377,49254.0
2022-05-05 14:50:00,54.91,55.2,54.91,55.08,52802.0,53.3575,53.6394,53.3575,53.5227,52802.0
2022-05-05 15:00:00,55.07,55.14,54.89,55.09,103098.0,53.513,53.581,53.3381,53.5325,103098.0
2022-05-05 15:10:00,55.1,55.1,54.87,54.91,125332.0,53.5422,53.5422,53.3187,53.3575,125332.0
2022-05-05 15:20:00,54.91,54.91,54.58,54.7,72206.0,53.3575,53.3575,53.0369,53.1535,72206.0
2022-05-05 15:30:00,54.67,55.16,54.58,55.16,102621.0,53.1243,53.6005,53.0369,53.6005,102621.0
2022-05-05 15:40:00,55.16,55.23,54.98,55.13,290629.0,53.6005,53.6685,53.4256,53.5713,290629.0
2022-05-05 15:50:00,55.11,55.48,55.09,55.35,374055.0,53.5519,53.9114,53.5325,53.7851,374055.0
2022-05-06 09:30:00,55.11,55.87,54.25,54.29,135747.0,53.5519,54.2904,52.7162,52.7551,135747.0
2022-05-06 09:40:00,54.4,54.5,53.15,53.28,254373.0,52.862,52.9591,51.6473,51.7736,254373.0
2022-05-06 09:50:00,53.25,53.3,52.64,52.64,97099.0,51.7445,51.7931,51.1517,51.1517,97099.0
2022-05-06 10:00:00,52.64,53.07,52.46,52.5,153636.0,51.1517,51.5696,50.9768,51.0157,153636.0
2022-05-06 10:10:00,52.45,53.06,52.23,52.87,138511.0,50.9671,51.5599,50.7533,51.3752,138511.0
2022-05-06 10:20:00,52.82,52.82,52.06,52.06,204057.0,51.3266,51.3266,50.5881,50.5881,204057.0
2022-05-06 10:30:00,52.07,52.38,51.95,52.05,246981.0,50.5978,50.8991,50.4812,50.5784,246981.0
2022-05-06 10:40:00,52.04,52.88,51.98,52.82,137414.0,50.5687,51.3849,50.5104,51.3266,137414.0
2022-05-06 10:50:00,52.81,52.93,52.62,52.7,111806.0,51.3169,51.4335,51.1323,51.21,111806.0
2022-05-06 11:00:00,52.65,52.84,52.44,52.74,133601.0,51.1614,51.3461,50.9574,51.2489,133601.0
2022-05-06 11:10:00,52.73,53.34,52.56,53.16,157969.0,51.2392,51.8319,51.074,51.657,157969.0
2022-05-06 11:20:00,53.19,53.63,53.19,53.3,55753.0,51.6862,52.1137,51.6862,51.7931,55753.0
2022-05-06 11:30:00,53.33,53.5,52.64,52.67,54175.0,51.8222,51.9874,51.1517,51.1809,54175.0
2022-05-06 11:40:00,52.66,52.9,52.66,52.76,80672.0,51.1712,51.4044,51.1712,51.2683,80672.0
2022-05-06 11:50:00,52.75,53.08,52.55,52.6,77667.0,51.2586,51.5793,51.0643,51.1129,77667.0
2022-05-06 12:00:00,52.58,53.29,52.47,53.03,41404.0,51.0934,51.7834,50.9865,51.5307,41404.0
2022-05-06 12:10:00,53.0,53.09,52.77,52.87,81668.0,51.5016,51.589,51.2781,51.3752,81668.0
2022-05-06 12:20:00,52.84,53.36,52.84,53.26,27340.0,51.3461,51.8514,51.3461,51.7542,27340.0
2022-05-06 12:30:00,53.24,53.45,53.09,53.21,36337.0,51.7348,51.9388,51.589,51.7056,36337.0
2022-05-06 12:40:00,53.13,53.3,53.06,53.21,30771.0,51.6279,51.7931,51.5599,51.7056,30771.0
2022-05-06 12:50:00,53.22,53.73,53.01,53.66,26377.0,51.7153,52.2109,51.5113,52.1429,26377.0
2022-05-06 13:00:00,53.69,53.71,53.42,53.52,35475.0,52.172,52.1915,51.9097,52.0068,35475.0
2022-05-06 13:10:00,53.48,53.75,53.46,53.58,104048.0,51.968,52.2303,51.9485,52.0652,104048.0
2022-05-06 13:20:00,53.57,53.96,53.53,53.89,59596.0,52.0554,52.4344,52.0166,52.3664,59596.0
2022-05-06 13:30:00,53.91,53.99,53.48,53.54,40215.0,52.3858,52.4636,51.968,52.0263,40215.0
2022-05-06 13:40:00,53.55,53.81,53.47,53.67,28680.0,52.036,52.2886,51.9583,52.1526,28680.0
2022-05-06 13:50:00,53.67,53.74,53.36,53.48,33050.0,52.1526,52.2206,51.8514,51.968,33050.0
2022-05-06 14:00:00,53.47,53.62,53.2,53.25,63886.0,51.9583,52.104,51.6959,51.7445,63886.0
2022-05-06 14:10:00,53.26,53.58,53.26,53.38,34113.0,51.7542,52.0652,51.7542,51.8708,34113.0
2022-05-06 14:20:00,53.36,53.53,53.25,53.31,53451.0,51.8514,52.0166,51.7445,51.8028,53451.0
2022-05-06 14:30:00,53.3,53.39,53.16,53.22,30795.0,51.7931,51.8805,51.657,51.7153,30795.0
2022-05-06 14:40:00,53.23,53.51,53.18,53.51,44075.0,51.725,51.9971,51.6765,51.9971,44075.0
2022-05-06 14:50:00,53.48,53.68,53.37,53.38,58938.0,51.968,52.1623,51.8611,51.8708,58938.0
2022-05-06 15:00:00,53.38,53.42,53.11,53.17,63858.0,51.8708,51.9097,51.6084,51.6667,63858.0
2022-05-06 15:10:00,53.19,53.29,53.03,53.13,92519.0,51.6862,51.7834,51.5307,51.6279,92519.0
2022-05-06 15:20:00,53.14,53.14,52.84,53.1,75731.0,51.6376,51.6376,51.3461,51.5987,75731.0
2022-05-06 15:30:00,53.1,53.68,53.09,53.65,104280.0,51.5987,52.1623,51.589,52.1332,104280.0
2022-05-06 15:40:00,53.64,53.75,53.5,53.65,190389.0,52.1235,52.2303,51.9874,52.1332,190389.0
2022-05-06 15:50:00,53.66,53.83,53.51,53.54,318359.0,52.1429,52.3081,51.9971,52.0263,318359.0
2022-05-09 09:30:00,52.64,53.46,52.42,53.25,119766.0,51.1517,51.9485,50.9379,51.7445,119766.0
2022-05-09 09:40:00,53.25,53.67,52.44,52.8,108995.0,51.7445,52.1526,50.9574,51.3072,108995.0
2022-05-09 09:50:00,52.83,54.0,52.78,53.78,110855.0,51.3364,52.4733,51.2878,52.2595,110855.0
2022-05-09 10:00:00,53.8,53.8,52.5,52.61,132186.0,52.2789,52.2789,51.0157,51.1226,132186.0
2022-05-09 10:10:00,52.61,52.94,52.41,52.47,62412.0,51.1226,51.4432,50.9282,50.9865,62412.0
2022-05-09 10:20:00,52.45,52.51,51.96,52.02,48538.0,50.9671,51.0254,50.491,50.5493,48538.0
2022-05-09 10:30:00,51.96,52.0,51.59,51.65,89630.0,50.491,50.5298,50.1314,50.1897,89630.0
2022-05-09 10:40:00,51.68,51.88,51.61,51.71,103130.0,50.2189,50.4132,50.1508,50.248,103130.0
2022-05-09 10:50:00,51.66,51.73,51.39,51.44,165998.0,50.1994,50.2675,49.9371,49.9857,165998.0
2022-05-09 11:00:00,51.42,51.53,51.05,51.13,105037.0,49.9662,50.0731,49.6067,49.6844,105037.0
2022-05-09 11:10:00,51.11,51.37,50.81,50.88,84393.0,49.665,49.9176,49.3735,49.4415,84393.0
2022-05-09 11:20:00,50.87,50.87,50.63,50.65,94721.0,49.4318,49.4318,49.1986,49.218,94721.0
2022-05-09 11:30:00,50.65,50.91,50.45,50.91,92912.0,49.218,49.4706,49.0236,49.4706,92912.0
2022-05-09 11:40:00,50.88,51.02,50.72,50.81,173029.0,49.4415,49.5775,49.286,49.3735,173029.0
2022-05-09 11:50:00,50.82,51.22,50.77,51.12,69586.0,49.3832,49.7719,49.3346,49.6747,69586.0
2022-05-09 12:00:00,51.09,51.4,50.77,51.19,94549.0,49.6456,49.9468,49.3346,49.7427,94549.0
2022-05-09 12:10:00,51.18,51.68,51.18,51.55,44423.0,49.733,50.2189,49.733,50.0925,44423.0
2022-05-09 12:20:00,51.55,51.76,51.5,51.62,71102.0,50.0925,50.2966,50.044,50.1606,71102.0
2022-05-09 12:30:00,51.6,51.75,51.39,51.39,137039.0,50.1411,50.2869,49.9371,49.9371,137039.0
2022-05-09 12:40:00,51.38,51.42,51.01,51.08,45586.0,49.9274,49.9662,49.5678,49.6358,45586.0
2022-05-09 12:50:00,51.08,51.1,50.73,50.83,45192.0,49.6358,49.6553,49.2957,49.3929,45192.0
2022-05-09 13:00:00,50.84,50.9,50.5,50.58,90011.0,49.4026,49.4609,49.0722,49.15,90011.0
2022-05-09 13:10:00,50.55,50.58,50.35,50.5,57269.0,49.1208,49.15,48.9265,49.0722,57269.0
2022-05-09 13:20:00,50.48,50.55,50.34,50.51,114952.0,49.0528,49.1208,48.9168,49.0819,114952.0
2022-05-09 13:30:00,50.51,50.58,50.11,50.18,93153.0,49.0819,49.15,48.6933,48.7613,93153.0
2022-05-09 13:40:00,50.17,50.39,50.15,50.19,197695.0,48.7516,48.9653,48.7321,48.771,197695.0
2022-05-09 13:50:00,50.2,50.24,49.91,50.12,117456.0,48.7807,48.8196,48.4989,48.703,117456.0
2022-05-09 14:00:00,50.13,50.32,49.99,50.02,69936.0,48.7127,48.8973,48.5767,48.6058,69936.0
2022-05-09 14:10:00,50.01,50.14,49.9,50.05,82128.0,48.5961,48.7224,48.4892,48.635,82128.0
2022-05-09 14:20:00,50.03,50.04,49.76,49.87,103037.0,48.6155,48.6252,48.3532,48.46,103037.0
2022-05-09 14:30:00,49.87,50.08,49.72,49.97,68604.0,48.46,48.6641,48.3143,48.5572,68604.0
2022-05-09 14:40:00,49.94,50.1,49.78,49.86,141359.0,48.5281,48.6835,48.3726,48.4503,141359.0
2022-05-09 14:50:00,49.85,50.03,49.58,49.93,137885.0,48.4406,48.6155,48.1782,48.5183,137885.0
2022-05-09 15:00:00,49.97,50.15,49.89,49.99,112705.0,48.5572,48.7321,48.4795,48.5767,112705.0
2022-05-09 15:10:00,49.99,50.19,49.97,50.02,84417.0,48.5767,48.771,48.5572,48.6058,84417.0
2022-05-09 15:20:00,50.0,50.01,49.8,49.9,126009.0,48.5864,48.5961,48.392,48.4892,126009.0
2022-05-09 15:30:00,49.87,50.07,49.8,50.05,183046.0,48.46,48.6544,48.392,48.635,183046.0
2022-05-09 15:40:00,50.04,50.06,49.7,49.77,229224.0,48.6252,48.6447,48.2948,48.3629,229224.0
2022-05-09 15:50:00,49.78,50.0,49.52,49.86,533033.0,48.3726,48.5864,48.1199,48.4503,533033.0
2022-05-10 09:30:00,51.01,52.2,50.69,51.28,147620.0,49.5678,50.7242,49.2569,49.8302,147620.0
2022-05-10 09:40:00,51.29,51.29,50.36,50.48,61672.0,49.8399,49.8399,48.9362,49.0528,61672.0
2022-05-10 09:50:00,50.43,51.38,50.43,51.38,48450.0,49.0042,49.9274,49.0042,49.9274,48450.0
2022-05-10 10:00:00,51.36,51.64,50.96,51.58,78573.0,49.9079,50.18,49.5192,50.1217,78573.0
2022-05-10 10:10:00,51.57,51.71,51.09,51.16,46754.0,50.112,50.248,49.6456,49.7136,46754.0
2022-05-10 10:20:00,51.12,51.32,50.61,50.73,44378.0,49.6747,49.869,49.1791,49.2957,44378.0
2022-05-10 10:30:00,50.71,50.8,50.15,50.19,63982.0,49.2763,49.3638,48.7321,48.771,63982.0
2022-05-10 10:40:00,50.19,50.23,49.63,49.74,65632.0,48.771,48.8099,48.2268,48.3337,65632.0
2022-05-10 10:50:00,49.71,49.96,49.59,49.82,43166.0,48.3046,48.5475,48.188,48.4115,43166.0
2022-05-10 11:00:00,49.77,49.96,49.5,49.71,50211.0,48.3629,48.5475,48.1005,48.3046,50211.0
2022-05-10 11:10:00,49.71,50.02,49.68,50.02,99925.0,48.3046,48.6058,48.2754,48.6058,99925.0
2022-05-10 11:20:00,50.03,50.08,49.58,49.82,91302.0,48.6155,48.6641,48.1782,48.4115,91302.0
2022-05-10 11:30:00,49.8,50.12,49.48,50.12,67954.0,48.392,48.703,48.0811,48.703,67954.0
2022-05-10 11:40:00,50.1,50.16,49.79,49.86,38219.0,48.6835,48.7418,48.3823,48.4503,38219.0
2022-05-10 11:50:00,49.83,50.3,49.73,50.23,24747.0,48.4212,48.8779,48.324,48.8099,24747.0
2022-05-10 12:00:00,50.23,50.61,50.19,50.19,38234.0,48.8099,49.1791,48.771,48.771,38234.0
2022-05-10 12:10:00,50.15,50.54,50.04,50.34,50350.0,48.7321,49.1111,48.6252,48.9168,50350.0
2022-05-10 12:20:00,50.29,50.41,50.18,50.35,39206.0,48.8682,48.9848,48.7613,48.9265,39206.0
2022-05-10 12:30:00,50.33,50.45,50.03,50.15,51983.0,48.907,49.0236,48.6155,48.7321,51983.0
2022-05-10 12:40:00,50.16,50.69,50.1,50.57,44449.0,48.7418,49.2569,48.6835,49.1403,44449.0
2022-05-10 12:50:00,50.55,50.62,50.25,50.37,63258.0,49.1208,49.1888,48.8293,48.9459,63258.0
2022-05-10 13:00:00,50.37,50.71,50.29,50.57,36685.0,48.9459,49.2763,48.8682,49.1403,36685.0
2022-05-10 13:10:00,50.58,50.77,50.47,50.65,51453.0,49.15,49.3346,49.0431,49.218,51453.0
2022-05-10 13:20:00,50.67,50.89,50.47,50.89,30800.0,49.2374,49.4512,49.0431,49.4512,30800.0
2022-05-10 13:30:00,50.96,51.42,50.95,51.3,66945.0,49.5192,49.9662,49.5095,49.8496,66945.0
2022-05-10 13:40:00,51.33,51.77,51.33,51.66,48801.0,49.8788,50.3063,49.8788,50.1994,48801.0
2022-05-10 13:50:00,51.64,51.93,51.55,51.9,66527.0,50.18,50.4618,50.0925,50.4327,66527.0
2022-05-10 14:00:00,51.89,51.89,51.44,51.44,59108.0,50.4229,50.4229,49.9857,49.9857,59108.0
2022-05-10 14:10:00,51.48,51.59,51.11,51.36,47737.0,50.0245,50.1314,49.665,49.9079,47737.0
2022-05-10 14:20:00,51.33,51.5,51.01,51.16,34696.0,49.8788,50.044,49.5678,49.7136,34696.0
2022-05-10 14:30:00,51.2,51.45,51.1,51.33,42100.0,49.7524,49.9954,49.6553,49.8788,42100.0
2022-05-10 14:40:00,51.28,51.58,51.2,51.43,36615.0,49.8302,50.1217,49.7524,49.9759,36615.0
2022-05-10 14:50:00,51.42,51.49,51.01,51.33,101045.0,49.9662,50.0342,49.5678,49.8788,101045.0
2022-05-10 15:00:00,51.34,51.55,51.25,51.3,46224.0,49.8885,50.0925,49.801,49.8496,46224.0
2022-05-10 15:10:00,51.31,51.43,51.21,51.35,49411.0,49.8593,49.9759,49.7622,49.8982,49411.0
2022-05-10 15:20:00,51.35,51.42,51.02,51.14,73503.0,49.8982,49.9662,49.5775,49.6941,73503.0
2022-05-10 15:30:00,51.1,51.1,50.92,51.0,79720.0,49.6553,49.6553,49.4804,49.5581,79720.0
2022-05-10 15:40:00,50.97,51.12,50.79,51.05,77485.0,49.5289,49.6747,49.354,49.6067,77485.0
2022-05-10 15:50:00,51.04,51.26,50.89,51.15,271414.0,49.597,49.8107,49.4512,49.7039,271414.0
2022-05-11 09:30:00,50.39,51.13,49.43,49.82,291202.0,48.9653,49.6844,48.0325,48.4115,291202.0
2022-05-11 09:40:00,49.85,51.07,49.79,51.01,193520.0,48.4406,49.6261,48.3823,49.5678,193520.0
2022-05-11 09:50:00,50.99,51.31,50.43,51.19,185440.0,49.5484,49.8593,49.0042,49.7427,185440.0
2022-05-11 10:00:00,51.16,51.24,50.77,50.8,81827.0,49.7136,49.7913,49.3346,49.3638,81827.0
2022-05-11 10:10:00,50.69,51.64,50.69,51.61,57983.0,49.2569,50.18,49.2569,50.1508,57983.0
2022-05-11 10:20:00,51.63,51.99,51.39,51.84,52334.0,50.1703,50.5201,49.9371,50.3743,52334.0
2022-05-11 10:30:00,51.81,51.92,51.29,51.82,58611.0,50.3452,50.4521,49.8399,50.3549,58611.0
2022-05-11 10:40:00,51.79,52.07,51.75,51.78,62960.0,50.3258,50.5978,50.2869,50.316,62960.0
2022-05-11 10:50:00,51.7,51.73,51.24,51.62,57518.0,50.2383,50.2675,49.7913,50.1606,57518.0
2022-05-11 11:00:00,51.58,51.61,51.17,51.29,57125.0,50.1217,50.1508,49.7233,49.8399,57125.0
2022-05-11 11:10:00,51.25,51.56,51.11,51.26,58528.0,49.801,50.1023,49.665,49.8107,58528.0
2022-05-11 11:20:00,51.29,51.57,51.23,51.56,83760.0,49.8399,50.112,49.7816,50.1023,83760.0
2022-05-11 11:30:00,51.51,52.07,51.42,51.91,58679.0,50.0537,50.5978,49.9662,50.4424,58679.0
2022-05-11 11:40:00,51.87,51.94,51.57,51.71,69958.0,50.4035,50.4715,50.112,50.248,69958.0
2022-05-11 11:50:00,51.72,51.73,51.47,51.67,79131.0,50.2577,50.2675,50.0148,50.2092,79131.0
2022-05-11 12:00:00,51.67,51.69,51.43,51.48,238092.0,50.2092,50.2286,49.9759,50.0245,238092.0
2022-05-11 12:10:00,51.48,51.73,51.42,51.58,72547.0,50.0245,50.2675,49.9662,50.1217,72547.0
2022-05-11 12:20:00,51.59,52.01,51.42,51.45,96015.0,50.1314,50.5395,49.9662,49.9954,96015.0
2022-05-11 12:30:00,51.43,51.47,51.23,51.29,85231.0,49.9759,50.0148,49.7816,49.8399,85231.0
2022-05-11 12:40:00,51.29,51.45,51.1,51.25,69237.0,49.8399,49.9954,49.6553,49.801,69237.0
2022-05-11 12:50:00,51.28,51.28,50.94,50.98,65975.0,49.8302,49.8302,49.4998,49.5387,65975.0
2022-05-11 13:00:00,50.98,51.02,50.73,50.83,71477.0,49.5387,49.5775,49.2957,49.3929,71477.0
2022-05-11 13:10:00,50.81,51.08,50.81,50.97,80710.0,49.3735,49.6358,49.3735,49.5289,80710.0
2022-05-11 13:20:00,51.0,51.07,50.7,50.7,97278.0,49.5581,49.6261,49.2666,49.2666,97278.0
2022-05-11 13:30:00,50.7,50.84,50.58,50.6,64127.0,49.2666,49.4026,49.15,49.1694,64127.0
2022-05-11 13:40:00,50.6,50.69,50.53,50.66,63448.0,49.1694,49.2569,49.1014,49.2277,63448.0
2022-05-11 13:50:00,50.66,50.82,50.44,50.55,124517.0,49.2277,49.3832,49.0139,49.1208,124517.0
2022-05-11 14:00:00,50.55,50.94,50.55,50.76,80272.0,49.1208,49.4998,49.1208,49.3249,80272.0
2022-05-11 14:10:00,50.76,50.84,50.6,50.68,59527.0,49.3249,49.4026,49.1694,49.2471,59527.0
2022-05-11 14:20:00,50.66,51.04,50.48,50.76,314412.0,49.2277,49.597,49.0528,49.3249,314412.0
2022-05-11 14:30:00,50.77,50.95,50.6,50.94,1535986.0,49.3346,49.5095,49.1694,49.4998,1535986.0
2022-05-11 14:40:00,50.93,51.14,50.73,50.85,43259.0,49.4901,49.6941,49.2957,49.4123,43259.0
2022-05-11 14:50:00,50.87,50.87,50.64,50.81,101374.0,49.4318,49.4318,49.2083,49.3735,101374.0
2022-05-11 15:00:00,50.81,50.82,50.54,50.78,578990.0,49.3735,49.3832,49.1111,49.3443,578990.0
2022-05-11 15:10:00,50.76,50.82,50.58,50.65,95903.0,49.3249,49.3832,49.15,49.218,95903.0
2022-05-11 15:20:00,50.66,50.68,50.36,50.44,62934.0,49.2277,49.2471,48.9362,49.0139,62934.0
2022-05-11 15:30:00,50.45,50.5,50.22,50.24,122404.0,49.0236,49.0722,48.8001,48.8196,122404.0
2022-05-11 15:40:00,50.24,50.32,49.97,50.05,130099.0,48.8196,48.8973,48.5572,48.635,130099.0
2022-05-11 15:50:00,50.06,50.2,49.95,50.15,219258.0,48.6447,48.7807,48.5378,48.7321,219258.0
2022-05-12 09:30:00,49.33,49.96,48.39,48.47,167413.0,47.9353,48.5475,47.0219,47.0996,167413.0
2022-05-12 09:40:00,48.44,49.0,48.33,48.69,100160.0,47.0705,47.6146,46.9636,47.3134,100160.0
2022-05-12 09:50:00,48.69,49.2,48.53,48.79,99332.0,47.3134,47.809,47.1579,47.4106,99332.0
2022-05-12 10:00:00,48.76,49.44,48.45,49.44,84582.0,47.3814,48.0422,47.0802,48.0422,84582.0
2022-05-12 10:10:00,49.43,49.72,48.99,49.15,111473.0,48.0325,48.3143,47.6049,47.7604,111473.0
2022-05-12 10:20:00,49.12,49.56,49.0,49.29,60844.0,47.7312,48.1588,47.6146,47.8964,60844.0
2022-05-12 10:30:00,49.35,49.69,49.21,49.69,76440.0,47.9547,48.2851,47.8187,48.2851,76440.0
2022-05-12 10:40:00,49.66,49.67,49.35,49.6,51360.0,48.256,48.2657,47.9547,48.1977,51360.0
2022-05-12 10:50:00,49.65,50.17,49.62,50.05,73270.0,48.2463,48.7516,48.2171,48.635,73270.0
2022-05-12 11:00:00,50.05,50.13,49.8,50.12,134221.0,48.635,48.7127,48.392,48.703,134221.0
2022-05-12 11:10:00,50.14,50.36,49.95,50.01,64604.0,48.7224,48.9362,48.5378,48.5961,64604.0
2022-05-12 11:20:00,50.03,50.15,49.65,49.86,79036.0,48.6155,48.7321,48.2463,48.4503,79036.0
2022-05-12 11:30:00,49.86,49.96,49.44,49.74,59968.0,48.4503,48.5475,48.0422,48.3337,59968.0
2022-05-12 11:40:00,49.75,49.75,49.15,49.24,77119.0,48.3434,48.3434,47.7604,47.8479,77119.0
2022-05-12 11:50:00,49.2,49.2,48.47,48.48,185846.0,47.809,47.809,47.0996,47.1093,185846.0
2022-05-12 12:00:00,48.48,48.56,48.27,48.49,152131.0,47.1093,47.1871,46.9053,47.1191,152131.0
2022-05-12 12:10:00,48.5,48.58,48.16,48.32,82729.0,47.1288,47.2065,46.7984,46.9539,82729.0
2022-05-12 12:20:00,48.34,48.56,48.24,48.47,87352.0,46.9733,47.1871,46.8761,47.0996,87352.0
2022-05-12 12:30:00,48.46,48.78,48.46,48.53,227935.0,47.0899,47.4009,47.0899,47.1579,227935.0
2022-05-12 12:40:00,48.51,48.82,48.29,48.55,135339.0,47.1385,47.4397,46.9247,47.1774,135339.0
2022-05-12 12:50:00,48.58,48.67,48.36,48.41,88443.0,47.2065,47.294,46.9927,47.0413,88443.0
2022-05-12 13:00:00,48.38,48.63,48.08,48.2,116765.0,47.0122,47.2551,46.7207,46.8373,116765.0
2022-05-12 13:10:00,48.2,48.32,48.04,48.12,222031.0,46.8373,46.9539,46.6818,46.7595,222031.0
2022-05-12 13:20:00,48.12,48.25,48.04,48.1,108197.0,46.7595,46.8858,46.6818,46.7401,108197.0
2022-05-12 13:30:00,48.09,48.15,47.92,47.98,101621.0,46.7304,46.7887,46.5652,46.6235,101621.0
2022-05-12 13:40:00,47.96,48.03,47.92,47.96,84894.0,46.604,46.6721,46.5652,46.604,84894.0
2022-05-12 13:50:00,47.95,47.97,47.72,47.82,137106.0,46.5943,46.6138,46.3708,46.468,137106.0
2022-05-12 14:00:00,47.82,48.0,47.72,47.76,73134.0,46.468,46.6429,46.3708,46.4097,73134.0
2022-05-12 14:10:00,47.77,47.9,47.69,47.83,111676.0,46.4194,46.5457,46.3417,46.4777,111676.0
2022-05-12 14:20:00,47.81,47.95,47.74,47.84,151600.0,46.4583,46.5943,46.3903,46.4874,151600.0
2022-05-12 14:30:00,47.83,47.89,47.55,47.67,108127.0,46.4777,46.536,46.2056,46.3222,108127.0
2022-05-12 14:40:00,47.67,47.77,47.53,47.64,138208.0,46.3222,46.4194,46.1862,46.2931,138208.0
2022-05-12 14:50:00,47.62,47.77,47.57,47.58,126382.0,46.2737,46.4194,46.2251,46.2348,126382.0
2022-05-12 15:00:00,47.58,47.82,47.51,47.75,271160.0,46.2348,46.468,46.1668,46.4,271160.0
2022-05-12 15:10:00,47.75,48.04,47.64,47.93,495792.0,46.4,46.6818,46.2931,46.5749,495792.0
2022-05-12 15:20:00,47.94,48.18,47.91,48.0,610178.0,46.5846,46.8178,46.5555,46.6429,610178.0
2022-05-12 15:30:00,47.99,48.19,47.98,48.15,448665.0,46.6332,46.8275,46.6235,46.7887,448665.0
2022-05-12 15:40:00,48.15,48.26,48.0,48.07,407215.0,46.7887,46.8956,46.6429,46.7109,407215.0
2022-05-12 15:50:00,48.07,48.38,47.96,48.36,1472285.0,46.7109,47.0122,46.604,46.9927,1472285.0
2022-05-13 09:30:00,49.58,50.43,49.57,50.2,216786.0,48.323,49.1515,48.3133,48.9273,216786.0
2022-05-13 09:40:00,50.26,51.4,50.21,51.2,188421.0,48.9858,50.0969,48.9371,49.902,188421.0
2022-05-13 09:50:00,51.24,51.37,50.83,50.83,86358.0,49.941,50.0677,49.5414,49.5414,86358.0
2022-05-13 10:00:00,50.93,51.34,50.6,51.05,111357.0,49.6388,50.0384,49.3172,49.7558,111357.0
2022-05-13 10:10:00,51.05,51.1,50.78,50.91,149659.0,49.7558,49.8045,49.4926,49.6193,149659.0
2022-05-13 10:20:00,50.91,51.26,50.89,51.11,190335.0,49.6193,49.9605,49.5998,49.8143,190335.0
2022-05-13 10:30:00,51.12,51.52,51.04,51.47,97114.0,49.824,50.2139,49.746,50.1651,97114.0
2022-05-13 10:40:00,51.43,51.54,50.94,51.28,62753.0,50.1261,50.2334,49.6486,49.9799,62753.0
2022-05-13 10:50:00,51.25,51.62,51.22,51.6,63821.0,49.9507,50.3113,49.9215,50.2918,63821.0
2022-05-13 11:00:00,51.58,51.61,51.34,51.44,111409.0,50.2723,50.3016,50.0384,50.1359,111409.0
2022-05-13 11:10:00,51.45,51.61,51.32,51.5,228516.0,50.1456,50.3016,50.0189,50.1944,228516.0
2022-05-13 11:20:00,51.56,51.84,51.56,51.76,57649.0,50.2529,50.5258,50.2529,50.4478,57649.0
2022-05-13 11:30:00,51.78,51.98,51.67,51.86,41181.0,50.4673,50.6622,50.3601,50.5452,41181.0
2022-05-13 11:40:00,51.85,51.87,51.66,51.85,53986.0,50.5355,50.555,50.3503,50.5355,53986.0
2022-05-13 11:50:00,51.84,51.97,51.81,51.97,35751.0,50.5258,50.6525,50.4965,50.6525,35751.0
2022-05-13 12:00:00,51.97,52.15,51.95,52.12,44286.0,50.6525,50.8279,50.633,50.7987,44286.0
2022-05-13 12:10:00,52.12,52.38,52.03,52.03,74971.0,50.7987,51.0521,50.7109,50.7109,74971.0
2022-05-13 12:20:00,52.02,52.07,51.86,52.06,36079.0,50.7012,50.7499,50.5452,50.7402,36079.0
2022-05-13 12:30:00,52.08,52.26,52.06,52.17,44037.0,50.7597,50.9351,50.7402,50.8474,44037.0
2022-05-13 12:40:00,52.17,52.26,51.92,52.03,33287.0,50.8474,50.9351,50.6037,50.7109,33287.0
2022-05-13 12:50:00,52.04,52.04,51.77,52.0,29902.0,50.7207,50.7207,50.4575,50.6817,29902.0
2022-05-13 13:00:00,51.98,52.08,51.81,51.83,34578.0,50.6622,50.7597,50.4965,50.516,34578.0
2022-05-13 13:10:00,51.86,51.88,51.59,51.61,62356.0,50.5452,50.5647,50.2821,50.3016,62356.0
2022-05-13 13:20:00,51.61,51.74,51.51,51.7,32451.0,50.3016,50.4283,50.2041,50.3893,32451.0
2022-05-13 13:30:00,51.7,51.75,51.59,51.6,38224.0,50.3893,50.438,50.2821,50.2918,38224.0
2022-05-13 13:40:00,51.59,51.7,51.49,51.69,55346.0,50.2821,50.3893,50.1846,50.3796,55346.0
2022-05-13 13:50:00,51.7,51.7,51.38,51.39,46064.0,50.3893,50.3893,50.0774,50.0872,46064.0
2022-05-13 14:00:00,51.38,51.39,50.83,51.05,60524.0,50.0774,50.0872,49.5414,49.7558,60524.0
2022-05-13 14:10:00,51.05,51.17,51.03,51.17,36310.0,49.7558,49.8727,49.7363,49.8727,36310.0
2022-05-13 14:20:00,51.17,51.17,50.93,51.12,34758.0,49.8727,49.8727,49.6388,49.824,34758.0
2022-05-13 14:30:00,51.13,51.36,51.05,51.14,36859.0,49.8338,50.0579,49.7558,49.8435,36859.0
2022-05-13 14:40:00,51.15,51.32,51.1,51.19,32279.0,49.8532,50.0189,49.8045,49.8922,32279.0
2022-05-13 14:50:00,51.19,51.58,51.18,51.55,56172.0,49.8922,50.2723,49.8825,50.2431,56172.0
2022-05-13 15:00:00,51.53,51.53,51.24,51.43,138900.0,50.2236,50.2236,49.941,50.1261,138900.0
2022-05-13 15:10:00,51.43,51.57,51.37,51.5,66942.0,50.1261,50.2626,50.0677,50.1944,66942.0
2022-05-13 15:20:00,51.5,51.71,51.41,51.7,90294.0,50.1944,50.399,50.1067,50.3893,90294.0
2022-05-13 15:30:00,51.7,51.7,51.34,51.47,327721.0,50.3893,50.3893,50.0384,50.1651,327721.0
2022-05-13 15:40:00,51.46,51.71,51.32,51.42,224635.0,50.1554,50.399,50.0189,50.1164,224635.0
2022-05-13 15:50:00,51.43,51.64,51.26,51.58,345721.0,50.1261,50.3308,49.9605,50.2723,345721.0
2022-05-16 09:30:00,50.75,50.78,50.1,50.72,98957.0,49.4634,49.4926,48.8299,49.4341,98957.0
2022-05-16 09:40:00,50.73,50.83,50.12,50.31,101016.0,49.4439,49.5414,48.8494,49.0345,101016.0
2022-05-16 09:50:00,50.35,50.81,50.25,50.57,36264.0,49.0735,49.5219,48.9761,49.2879,36264.0
2022-05-16 10:00:00,50.56,51.32,50.27,51.32,34190.0,49.2782,50.0189,48.9956,50.0189,34190.0
2022-05-16 10:10:00,51.25,51.49,51.09,51.2,43872.0,49.9507,50.1846,49.7948,49.902,43872.0
2022-05-16 10:20:00,51.22,51.61,51.16,51.41,51386.0,49.9215,50.3016,49.863,50.1067,51386.0
2022-05-16 10:30:00,51.41,51.42,50.77,51.03,41200.0,50.1067,50.1164,49.4829,49.7363,41200.0
2022-05-16 10:40:00,51.0,51.03,50.76,50.95,39358.0,49.707,49.7363,49.4731,49.6583,39358.0
2022-05-16 10:50:00,50.95,51.01,50.52,50.58,51158.0,49.6583,49.7168,49.2392,49.2977,51158.0
2022-05-16 11:00:00,50.54,50.62,50.38,50.59,27868.0,49.2587,49.3367,49.1028,49.3074,27868.0
2022-05-16 11:10:00,50.56,50.93,50.54,50.92,41728.0,49.2782,49.6388,49.2587,49.6291,41728.0
2022-05-16 11:20:00,50.92,50.92,50.56,50.57,25420.0,49.6291,49.6291,49.2782,49.2879,25420.0
2022-05-16 11:30:00,50.54,50.86,50.48,50.85,31022.0,49.2587,49.5706,49.2002,49.5609,31022.0
2022-05-16 11:40:00,50.81,51.13,50.66,51.11,22551.0,49.5219,49.8338,49.3757,49.8143,22551.0
2022-05-16 11:50:00,51.11,51.23,51.04,51.17,28080.0,49.8143,49.9312,49.746,49.8727,28080.0
2022-05-16 12:00:00,51.16,51.32,51.11,51.14,20058.0,49.863,50.0189,49.8143,49.8435,20058.0
2022-05-16 12:10:00,51.17,51.18,50.95,51.07,37152.0,49.8727,49.8825,49.6583,49.7753,37152.0
2022-05-16 12:20:00,51.05,51.06,50.93,51.02,23655.0,49.7558,49.7655,49.6388,49.7265,23655.0
2022-05-16 12:30:00,51.0,51.11,50.86,50.88,31646.0,49.707,49.8143,49.5706,49.5901,31646.0
2022-05-16 12:40:00,50.87,51.01,50.8,51.01,19432.0,49.5803,49.7168,49.5121,49.7168,19432.0
2022-05-16 12:50:00,51.06,51.08,50.82,50.89,15689.0,49.7655,49.785,49.5316,49.5998,15689.0
2022-05-16 13:00:00,50.88,50.99,50.75,50.91,43443.0,49.5901,49.6973,49.4634,49.6193,43443.0
2022-05-16 13:10:00,50.95,51.12,50.81,50.81,18249.0,49.6583,49.824,49.5219,49.5219,18249.0
2022-05-16 13:20:00,50.83,51.19,50.83,51.14,21529.0,49.5414,49.8922,49.5414,49.8435,21529.0
2022-05-16 13:30:00,51.19,51.26,51.03,51.09,19105.0,49.8922,49.9605,49.7363,49.7948,19105.0
2022-05-16 13:40:00,51.11,51.19,50.97,50.99,14553.0,49.8143,49.8922,49.6778,49.6973,14553.0
2022-05-16 13:50:00,51.02,51.07,50.97,51.03,20049.0,49.7265,49.7753,49.6778,49.7363,20049.0
2022-05-16 14:00:00,51.0,51.19,50.85,51.16,15660.0,49.707,49.8922,49.5609,49.863,15660.0
2022-05-16 14:10:00,51.13,51.13,50.99,51.01,24725.0,49.8338,49.8338,49.6973,49.7168,24725.0
2022-05-16 14:20:00,51.03,51.31,51.0,51.26,23794.0,49.7363,50.0092,49.707,49.9605,23794.0
2022-05-16 14:30:00,51.28,51.4,51.25,51.37,28411.0,49.9799,50.0969,49.9507,50.0677,28411.0
2022-05-16 14:40:00,51.37,51.46,51.19,51.22,30337.0,50.0677,50.1554,49.8922,49.9215,30337.0
2022-05-16 14:50:00,51.21,51.35,51.13,51.31,19688.0,49.9117,50.0482,49.8338,50.0092,19688.0
2022-05-16 15:00:00,51.33,51.46,51.26,51.33,52891.0,50.0287,50.1554,49.9605,50.0287,52891.0
2022-05-16 15:10:00,51.31,51.36,51.08,51.19,87745.0,50.0092,50.0579,49.785,49.8922,87745.0
2022-05-16 15:20:00,51.19,51.24,51.08,51.21,47913.0,49.8922,49.941,49.785,49.9117,47913.0
2022-05-16 15:30:00,51.2,51.21,51.02,51.14,61090.0,49.902,49.9117,49.7265,49.8435,61090.0
2022-05-16 15:40:00,51.14,51.18,50.94,51.04,103733.0,49.8435,49.8825,49.6486,49.746,103733.0
2022-05-16 15:50:00,51.08,51.16,50.83,50.96,243912.0,49.785,49.863,49.5414,49.6681,243912.0
2022-05-17 09:30:00,52.44,53.05,52.22,52.65,132748.0,51.1105,51.7051,50.8961,51.3152,132748.0
2022-05-17 09:40:00,52.63,52.78,52.18,52.23,58380.0,51.2957,51.4419,50.8571,50.9059,58380.0
2022-05-17 09:50:00,52.17,52.67,52.17,52.58,98248.0,50.8474,51.3347,50.8474,51.247,98248.0
2022-05-17 10:00:00,52.6,52.72,52.28,52.3,129733.0,51.2665,51.3834,50.9546,50.9741,129733.0
2022-05-17 10:10:00,52.32,52.34,51.99,52.17,107266.0,50.9936,51.0131,50.6719,50.8474,107266.0
2022-05-17 10:20:00,52.16,52.21,51.63,51.68,62415.0,50.8376,50.8864,50.3211,50.3698,62415.0
2022-05-17 10:30:00,51.66,51.83,51.32,51.39,39823.0,50.3503,50.516,50.0189,50.0872,39823.0
2022-05-17 10:40:00,51.38,51.52,51.31,51.43,44912.0,50.0774,50.2139,50.0092,50.1261,44912.0
2022-05-17 10:50:00,51.43,51.58,51.37,51.58,44028.0,50.1261,50.2723,50.0677,50.2723,44028.0
2022-05-17 11:00:00,51.56,51.89,51.55,51.8,44065.0,50.2529,50.5745,50.2431,50.4868,44065.0
2022-05-17 11:10:00,51.82,52.06,51.75,52.04,38086.0,50.5063,50.7402,50.438,50.7207,38086.0
2022-05-17 11:20:00,52.06,52.2,52.01,52.14,56892.0,50.7402,50.8766,50.6914,50.8181,56892.0
2022-05-17 11:30:00,52.15,52.24,52.08,52.11,18729.0,50.8279,50.9156,50.7597,50.7889,18729.0
2022-05-17 11:40:00,52.1,52.25,52.0,52.08,29497.0,50.7792,50.9254,50.6817,50.7597,29497.0
2022-05-17 11:50:00,52.08,52.19,51.96,51.96,17545.0,50.7597,50.8669,50.6427,50.6427,17545.0
2022-05-17 12:00:00,51.98,51.98,51.75,51.89,28001.0,50.6622,50.6622,50.438,50.5745,28001.0
2022-05-17 12:10:00,51.87,52.0,51.82,51.93,25147.0,50.555,50.6817,50.5063,50.6135,25147.0
2022-05-17 12:20:00,51.92,52.14,51.91,52.07,55518.0,50.6037,50.8181,50.594,50.7499,55518.0
2022-05-17 12:30:00,52.09,52.2,52.04,52.17,103149.0,50.7694,50.8766,50.7207,50.8474,103149.0
2022-05-17 12:40:00,52.16,52.24,52.12,52.16,41037.0,50.8376,50.9156,50.7987,50.8376,41037.0
2022-05-17 12:50:00,52.14,52.18,52.09,52.16,26700.0,50.8181,50.8571,50.7694,50.8376,26700.0
2022-05-17 13:00:00,52.17,52.22,52.04,52.16,37009.0,50.8474,50.8961,50.7207,50.8376,37009.0
2022-05-17 13:10:00,52.14,52.25,52.1,52.25,24843.0,50.8181,50.9254,50.7792,50.9254,24843.0
2022-05-17 13:20:00,52.25,52.38,52.24,52.28,52089.0,50.9254,51.0521,50.9156,50.9546,52089.0
2022-05-17 13:30:00,52.28,52.32,52.24,52.28,63816.0,50.9546,50.9936,50.9156,50.9546,63816.0
2022-05-17 13:40:00,52.27,52.28,52.2,52.27,27647.0,50.9449,50.9546,50.8766,50.9449,27647.0
2022-05-17 13:50:00,52.28,52.4,52.25,52.35,48332.0,50.9546,51.0716,50.9254,51.0228,48332.0
2022-05-17 14:00:00,52.36,52.54,52.18,52.46,59419.0,51.0326,51.208,50.8571,51.13,59419.0
2022-05-17 14:10:00,52.4,52.44,52.11,52.33,134597.0,51.0716,51.1105,50.7889,51.0033,134597.0
2022-05-17 14:20:00,52.33,52.5,52.15,52.41,133986.0,51.0033,51.169,50.8279,51.0813,133986.0
2022-05-17 14:30:00,52.37,52.71,52.34,52.71,44280.0,51.0423,51.3737,51.0131,51.3737,44280.0
2022-05-17 14:40:00,52.71,53.04,52.61,53.0,74444.0,51.3737,51.6953,51.2762,51.6563,74444.0
2022-05-17 14:50:00,52.98,53.05,52.79,52.81,72063.0,51.6369,51.7051,51.4517,51.4712,72063.0
2022-05-17 15:00:00,52.81,53.0,52.77,52.88,44335.0,51.4712,51.6563,51.4322,51.5394,44335.0
2022-05-17 15:10:00,52.83,53.05,52.77,53.03,58372.0,51.4907,51.7051,51.4322,51.6856,58372.0
2022-05-17 15:20:00,53.04,53.1,52.98,53.03,53804.0,51.6953,51.7538,51.6369,51.6856,53804.0
2022-05-17 15:30:00,53.02,53.15,52.92,52.93,194417.0,51.6758,51.8025,51.5784,51.5881,194417.0
2022-05-17 15:40:00,52.93,53.05,52.61,52.61,187361.0,51.5881,51.7051,51.2762,51.2762,187361.0
2022-05-17 15:50:00,52.62,53.13,52.62,53.1,732426.0,51.286,51.783,51.286,51.7538,732426.0
2022-05-18 09:30:00,51.98,52.79,51.75,52.5,144803.0,50.6622,51.4517,50.438,51.169,144803.0
2022-05-18 09:40:00,52.5,52.62,52.2,52.62,55483.0,51.169,51.286,50.8766,51.286,55483.0
2022-05-18 09:50:00,52.61,52.91,52.31,52.54,30696.0,51.2762,51.5686,50.9838,51.208,30696.0
2022-05-18 10:00:00,52.52,52.85,52.52,52.65,31695.0,51.1885,51.5101,51.1885,51.3152,31695.0
2022-05-18 10:10:00,52.65,52.91,52.59,52.81,42816.0,51.3152,51.5686,51.2567,51.4712,42816.0
2022-05-18 10:20:00,52.79,52.94,52.67,52.68,21535.0,51.4517,51.5979,51.3347,51.3445,21535.0
2022-05-18 10:30:00,52.66,52.66,52.45,52.53,28773.0,51.325,51.325,51.1203,51.1983,28773.0
2022-05-18 10:40:00,52.55,52.73,52.41,52.67,45725.0,51.2178,51.3932,51.0813,51.3347,45725.0
2022-05-18 10:50:00,52.65,52.71,52.49,52.53,28897.0,51.3152,51.3737,51.1593,51.1983,28897.0
2022-05-18 11:00:00,52.5,52.53,52.33,52.43,25345.0,51.169,51.1983,51.0033,51.1008,25345.0
2022-05-18 11:10:00,52.39,52.43,52.22,52.27,72369.0,51.0618,51.1008,50.8961,50.9449,72369.0
2022-05-18 11:20:00,52.28,52.33,52.11,52.11,119981.0,50.9546,51.0033,50.7889,50.7889,119981.0
2022-05-18 11:30:00,52.09,52.4,52.03,52.39,50149.0,50.7694,51.0716,50.7109,51.0618,50149.0
2022-05-18 11:40:00,52.37,52.47,52.21,52.32,66529.0,51.0423,51.1398,50.8864,50.9936,66529.0
2022-05-18 11:50:00,52.32,52.37,52.11,52.24,65665.0,50.9936,51.0423,50.7889,50.9156,65665.0
2022-05-18 12:00:00,52.21,52.23,51.54,51.64,220128.0,50.8864,50.9059,50.2334,50.3308,220128.0
2022-05-18 12:10:00,51.63,51.75,51.58,51.6,54834.0,50.3211,50.438,50.2723,50.2918,54834.0
2022-05-18 12:20:00,51.61,51.63,51.4,51.53,50735.0,50.3016,50.3211,50.0969,50.2236,50735.0
2022-05-18 12:30:00,51.52,51.71,51.48,51.65,35001.0,50.2139,50.399,50.1749,50.3406,35001.0
2022-05-18 12:40:00,51.64,51.74,51.48,51.72,123493.0,50.3308,50.4283,50.1749,50.4088,123493.0
2022-05-18 12:50:00,51.72,51.9,51.7,51.76,35999.0,50.4088,50.5842,50.3893,50.4478,35999.0
2022-05-18 13:00:00,51.76,51.76,51.56,51.68,39841.0,50.4478,50.4478,50.2529,50.3698,39841.0
2022-05-18 13:10:00,51.68,51.72,51.53,51.57,44011.0,50.3698,50.4088,50.2236,50.2626,44011.0
2022-05-18 13:20:00,51.6,51.73,51.57,51.66,27101.0,50.2918,50.4185,50.2626,50.3503,27101.0
2022-05-18 13:30:00,51.66,51.91,51.62,51.9,26724.0,50.3503,50.594,50.3113,50.5842,26724.0
2022-05-18 13:40:00,51.9,51.9,51.4,51.44,45756.0,50.5842,50.5842,50.0969,50.1359,45756.0
2022-05-18 13:50:00,51.44,51.45,51.24,51.34,18291.0,50.1359,50.1456,49.941,50.0384,18291.0
2022-05-18 14:00:00,51.36,51.41,51.07,51.14,22622.0,50.0579,50.1067,49.7753,49.8435,22622.0
2022-05-18 14:10:00,51.16,51.27,51.05,51.12,35180.0,49.863,49.9702,49.7558,49.824,35180.0
2022-05-18 14:20:00,51.1,51.17,50.98,51.11,52963.0,49.8045,49.8727,49.6876,49.8143,52963.0
2022-05-18 14:30:00,51.08,51.13,50.67,50.77,41567.0,49.785,49.8338,49.3854,49.4829,41567.0
2022-05-18 14:40:00,50.77,50.86,50.65,50.81,58945.0,49.4829,49.5706,49.3659,49.5219,58945.0
2022-05-18 14:50:00,50.79,50.85,50.53,50.59,39201.0,49.5024,49.5609,49.249,49.3074,39201.0
2022-05-18 15:00:00,50.58,50.68,50.49,50.51,60083.0,49.2977,49.3952,49.21,49.2295,60083.0
2022-05-18 15:10:00,50.51,50.6,50.26,50.32,82576.0,49.2295,49.3172,48.9858,49.0443,82576.0
2022-05-18 15:20:00,50.31,50.54,50.19,50.53,104128.0,49.0345,49.2587,48.9176,49.249,104128.0
2022-05-18 15:30:00,50.53,51.0,50.44,51.0,114301.0,49.249,49.707,49.1612,49.707,114301.0
2022-05-18 15:40:00,51.01,51.04,50.64,51.02,489901.0,49.7168,49.746,49.3562,49.7265,489901.0
2022-05-18 15:50:00,51.01,51.12,50.61,50.77,493921.0,49.7168,49.824,49.3269,49.4829,493921.0
2022-05-19 09:30:00,49.81,50.93,49.75,50.78,138211.0,48.5472,49.6388,48.4887,49.4926,138211.0
2022-05-19 09:40:00,50.76,50.88,50.21,50.36,119175.0,49.4731,49.5901,48.9371,49.0833,119175.0
2022-05-19 09:50:00,50.43,51.17,50.39,50.63,34481.0,49.1515,49.8727,49.1125,49.3464,34481.0
2022-05-19 10:00:00,50.63,51.17,50.47,50.6,39008.0,49.3464,49.8727,49.1905,49.3172,39008.0
2022-05-19 10:10:00,50.62,51.03,50.49,50.72,45969.0,49.3367,49.7363,49.21,49.4341,45969.0
2022-05-19 10:20:00,50.72,51.0,50.55,50.64,43542.0,49.4341,49.707,49.2685,49.3562,43542.0
2022-05-19 10:30:00,50.6,50.93,50.43,50.62,30262.0,49.3172,49.6388,49.1515,49.3367,30262.0
2022-05-19 10:40:00,50.6,50.67,50.4,50.48,29661.0,49.3172,49.3854,49.1223,49.2002,29661.0
2022-05-19 10:50:00,50.5,50.82,50.41,50.82,148726.0,49.2197,49.5316,49.132,49.5316,148726.0
2022-05-19 11:00:00,50.83,50.85,50.44,50.52,110877.0,49.5414,49.5609,49.1612,49.2392,110877.0
2022-05-19 11:10:00,50.55,50.81,50.31,50.48,29973.0,49.2685,49.5219,49.0345,49.2002,29973.0
2022-05-19 11:20:00,50.46,50.65,50.33,50.63,48953.0,49.1807,49.3659,49.054,49.3464,48953.0
2022-05-19 11:30:00,50.62,51.09,50.61,51.09,18060.0,49.3367,49.7948,49.3269,49.7948,18060.0
2022-05-19 11:40:00,51.04,51.19,50.95,51.02,27451.0,49.746,49.8922,49.6583,49.7265,27451.0
2022-05-19 11:50:00,51.02,51.11,50.8,50.91,69793.0,49.7265,49.8143,49.5121,49.6193,69793.0
2022-05-19 12:00:00,50.89,51.03,50.84,50.96,41542.0,49.5998,49.7363,49.5511,49.6681,41542.0
2022-05-19 12:10:00,50.95,51.07,50.93,50.94,41277.0,49.6583,49.7753,49.6388,49.6486,41277.0
2022-05-19 12:20:00,50.95,50.95,50.74,50.9,29154.0,49.6583,49.6583,49.4536,49.6096,29154.0
2022-05-19 12:30:00,50.88,50.93,50.61,50.62,24076.0,49.5901,49.6388,49.3269,49.3367,24076.0
2022-05-19 12:40:00,50.62,50.62,50.41,50.44,109081.0,49.3367,49.3367,49.132,49.1612,109081.0
2022-05-19 12:50:00,50.46,50.66,50.41,50.57,60553.0,49.1807,49.3757,49.132,49.2879,60553.0
2022-05-19 13:00:00,50.59,50.74,50.51,50.57,48579.0,49.3074,49.4536,49.2295,49.2879,48579.0
2022-05-19 13:10:00,50.61,50.75,50.39,50.74,54741.0,49.3269,49.4634,49.1125,49.4536,54741.0
2022-05-19 13:20:00,50.77,50.92,50.7,50.82,32890.0,49.4829,49.6291,49.4147,49.5316,32890.0
2022-05-19 13:30:00,50.81,50.91,50.71,50.78,54398.0,49.5219,49.6193,49.4244,49.4926,54398.0
2022-05-19 13:40:00,50.8,50.8,50.28,50.28,39680.0,49.5121,49.5121,49.0053,49.0053,39680.0
2022-05-19 13:50:00,50.29,51.01,50.29,50.95,25524.0,49.015,49.7168,49.015,49.6583,25524.0
2022-05-19 14:00:00,50.96,50.97,50.59,50.75,20211.0,49.6681,49.6778,49.3074,49.4634,20211.0
2022-05-19 14:10:00,50.76,50.86,50.56,50.57,19499.0,49.4731,49.5706,49.2782,49.2879,19499.0
2022-05-19 14:20:00,50.55,50.76,50.51,50.63,24710.0,49.2685,49.4731,49.2295,49.3464,24710.0
2022-05-19 14:30:00,50.59,50.68,50.41,50.64,19479.0,49.3074,49.3952,49.132,49.3562,19479.0
2022-05-19 14:40:00,50.55,50.75,50.36,50.75,31815.0,49.2685,49.4634,49.0833,49.4634,31815.0
2022-05-19 14:50:00,50.78,50.81,50.52,50.65,23915.0,49.4926,49.5219,49.2392,49.3659,23915.0
2022-05-19 15:00:00,50.64,50.83,50.59,50.65,20948.0,49.3562,49.5414,49.3074,49.3659,20948.0
2022-05-19 15:10:00,50.65,50.66,50.44,50.49,42366.0,49.3659,49.3757,49.1612,49.21,42366.0
2022-05-19 15:20:00,50.5,50.55,50.35,50.41,50040.0,49.2197,49.2685,49.0735,49.132,50040.0
2022-05-19 15:30:00,50.39,50.48,50.34,50.39,46877.0,49.1125,49.2002,49.0638,49.1125,46877.0
2022-05-19 15:40:00,50.39,50.63,50.32,50.49,67782.0,49.1125,49.3464,49.0443,49.21,67782.0
2022-05-19 15:50:00,50.48,50.49,50.24,50.47,241114.0,49.2002,49.21,48.9663,49.1905,241114.0
2022-05-20 09:30:00,51.67,52.15,51.67,51.92,191753.0,50.3601,50.8279,50.3601,50.6037,191753.0
2022-05-20 09:40:00,51.98,52.58,51.98,52.14,172887.0,50.6622,51.247,50.6622,50.8181,172887.0
2022-05-20 09:50:00,52.11,52.33,52.0,52.28,84856.0,50.7889,51.0033,50.6817,50.9546,84856.0
2022-05-20 10:00:00,52.25,52.28,51.49,51.63,102224.0,50.9254,50.9546,50.1846,50.3211,102224.0
2022-05-20 10:10:00,51.59,51.97,51.41,51.93,72078.0,50.2821,50.6525,50.1067,50.6135,72078.0
2022-05-20 10:20:00,51.91,52.08,51.58,52.02,100817.0,50.594,50.7597,50.2723,50.7012,100817.0
2022-05-20 10:30:00,52.0,52.0,51.69,51.76,31000.0,50.6817,50.6817,50.3796,50.4478,31000.0
2022-05-20 10:40:00,51.74,51.99,51.7,51.83,59010.0,50.4283,50.6719,50.3893,50.516,59010.0
2022-05-20 10:50:00,51.86,51.91,51.24,51.26,61212.0,50.5452,50.594,49.941,49.9605,61212.0
2022-05-20 11:00:00,51.31,51.55,51.3,51.45,45424.0,50.0092,50.2431,49.9994,50.1456,45424.0
2022-05-20 11:10:00,51.41,51.43,51.0,51.07,31955.0,50.1067,50.1261,49.707,49.7753,31955.0
2022-05-20 11:20:00,51.1,51.32,51.03,51.26,30951.0,49.8045,50.0189,49.7363,49.9605,30951.0
2022-05-20 11:30:00,51.23,51.35,51.1,51.19,24579.0,49.9312,50.0482,49.8045,49.8922,24579.0
2022-05-20 11:40:00,51.21,51.35,51.13,51.19,17293.0,49.9117,50.0482,49.8338,49.8922,17293.0
2022-05-20 11:50:00,51.2,51.32,51.1,51.1,24224.0,49.902,50.0189,49.8045,49.8045,24224.0
2022-05-20 12:00:00,51.09,51.24,50.85,50.85,93350.0,49.7948,49.941,49.5609,49.5609,93350.0
2022-05-20 12:10:00,50.85,50.98,50.74,50.81,59763.0,49.5609,49.6876,49.4536,49.5219,59763.0
2022-05-20 12:20:00,50.8,50.98,50.72,50.76,43659.0,49.5121,49.6876,49.4341,49.4731,43659.0
2022-05-20 12:30:00,50.76,50.88,50.63,50.63,33327.0,49.4731,49.5901,49.3464,49.3464,33327.0
2022-05-20 12:40:00,50.62,50.64,50.38,50.6,73108.0,49.3367,49.3562,49.1028,49.3172,73108.0
2022-05-20 12:50:00,50.61,50.67,50.45,50.57,22987.0,49.3269,49.3854,49.171,49.2879,22987.0
2022-05-20 13:00:00,50.53,50.53,50.17,50.2,38593.0,49.249,49.249,48.8981,48.9273,38593.0
2022-05-20 13:10:00,50.2,50.29,50.16,50.2,36991.0,48.9273,49.015,48.8883,48.9273,36991.0
2022-05-20 13:20:00,50.21,50.31,50.15,50.18,38869.0,48.9371,49.0345,48.8786,48.9078,38869.0
2022-05-20 13:30:00,50.17,50.57,50.16,50.39,60252.0,48.8981,49.2879,48.8883,49.1125,60252.0
2022-05-20 13:40:00,50.35,50.57,50.33,50.46,30234.0,49.0735,49.2879,49.054,49.1807,30234.0
2022-05-20 13:50:00,50.45,50.67,50.4,50.53,23995.0,49.171,49.3854,49.1223,49.249,23995.0
2022-05-20 14:00:00,50.52,50.61,50.36,50.46,15113.0,49.2392,49.3269,49.0833,49.1807,15113.0
2022-05-20 14:10:00,50.5,50.55,50.29,50.39,19879.0,49.2197,49.2685,49.015,49.1125,19879.0
2022-05-20 14:20:00,50.38,50.45,50.24,50.27,20360.0,49.1028,49.171,48.9663,48.9956,20360.0
2022-05-20 14:30:00,50.24,50.3,49.97,50.2,53984.0,48.9663,49.0248,48.7032,48.9273,53984.0
2022-05-20 14:40:00,50.2,50.5,50.19,50.49,23953.0,48.9273,49.2197,48.9176,49.21,23953.0
2022-05-20 14:50:00,50.48,50.76,50.45,50.61,93946.0,49.2002,49.4731,49.171,49.3269,93946.0
2022-05-20 15:00:00,50.62,50.7,50.37,50.42,38661.0,49.3367,49.4147,49.093,49.1418,38661.0
2022-05-20 15:10:00,50.43,50.52,50.32,50.52,101801.0,49.1515,49.2392,49.0443,49.2392,101801.0
2022-05-20 15:20:00,50.54,50.82,50.53,50.8,37523.0,49.2587,49.5316,49.249,49.5121,37523.0
2022-05-20 15:30:00,50.81,51.39,50.77,51.26,63980.0,49.5219,50.0872,49.4829,49.9605,63980.0
2022-05-20 15:40:00,51.27,51.61,51.26,51.53,275768.0,49.9702,50.3016,49.9605,50.2236,275768.0
2022-05-20 15:50:00,51.55,51.79,51.54,51.76,251763.0,50.2431,50.477,50.2334,50.4478,251763.0
2022-05-23 09:30:00,52.28,52.49,51.85,52.11,152397.0,50.9546,51.1593,50.5355,50.7889,152397.0
2022-05-23 09:40:00,52.11,52.98,52.04,52.84,70763.0,50.7889,51.6369,50.7207,51.5004,70763.0
2022-05-23 09:50:00,52.82,53.04,52.02,52.06,69138.0,51.4809,51.6953,50.7012,50.7402,69138.0
2022-05-23 10:00:00,52.05,52.09,51.64,51.84,102448.0,50.7304,50.7694,50.3308,50.5258,102448.0
2022-05-23 10:10:00,51.85,52.08,51.73,52.02,31382.0,50.5355,50.7597,50.4185,50.7012,31382.0
2022-05-23 10:20:00,51.96,52.17,51.77,52.17,27496.0,50.6427,50.8474,50.4575,50.8474,27496.0
2022-05-23 10:30:00,52.21,52.37,52.12,52.15,37843.0,50.8864,51.0423,50.7987,50.8279,37843.0
2022-05-23 10:40:00,52.14,52.31,51.93,52.21,27024.0,50.8181,50.9838,50.6135,50.8864,27024.0
2022-05-23 10:50:00,52.21,52.21,51.76,52.11,34616.0,50.8864,50.8864,50.4478,50.7889,34616.0
2022-05-23 11:00:00,52.09,52.49,52.04,52.17,59941.0,50.7694,51.1593,50.7207,50.8474,59941.0
2022-05-23 11:10:00,52.17,52.39,52.12,52.27,39024.0,50.8474,51.0618,50.7987,50.9449,39024.0
2022-05-23 11:20:00,52.25,52.38,52.25,52.3,17609.0,50.9254,51.0521,50.9254,50.9741,17609.0
2022-05-23 11:30:00,52.3,52.53,52.29,52.46,19496.0,50.9741,51.1983,50.9643,51.13,19496.0
2022-05-23 11:40:00,52.41,52.46,52.21,52.31,53883.0,51.0813,51.13,50.8864,50.9838,53883.0
2022-05-23 11:50:00,52.33,52.4,52.26,52.26,23698.0,51.0033,51.0716,50.9351,50.9351,23698.0
2022-05-23 12:00:00,52.28,52.41,52.23,52.38,24625.0,50.9546,51.0813,50.9059,51.0521,24625.0
2022-05-23 12:10:00,52.39,52.39,52.19,52.22,15517.0,51.0618,51.0618,50.8669,50.8961,15517.0
2022-05-23 12:20:00,52.25,52.29,52.05,52.08,21002.0,50.9254,50.9643,50.7304,50.7597,21002.0
2022-05-23 12:30:00,52.09,52.11,51.99,52.07,39501.0,50.7694,50.7889,50.6719,50.7499,39501.0
2022-05-23 12:40:00,52.07,52.1,51.75,51.78,28450.0,50.7499,50.7792,50.438,50.4673,28450.0
2022-05-23 12:50:00,51.78,51.81,51.61,51.68,41661.0,50.4673,50.4965,50.3016,50.3698,41661.0
2022-05-23 13:00:00,51.69,51.71,51.53,51.56,41139.0,50.3796,50.399,50.2236,50.2529,41139.0
2022-05-23 13:10:00,51.55,51.68,51.39,51.44,39327.0,50.2431,50.3698,50.0872,50.1359,39327.0
2022-05-23 13:20:00,51.45,51.67,51.37,51.65,26838.0,50.1456,50.3601,50.0677,50.3406,26838.0
2022-05-23 13:30:00,51.65,51.75,51.62,51.74,22885.0,50.3406,50.438,50.3113,50.4283,22885.0
2022-05-23 13:40:00,51.74,51.9,51.68,51.85,17172.0,50.4283,50.5842,50.3698,50.5355,17172.0
2022-05-23 13:50:00,51.86,51.93,51.76,51.93,24276.0,50.5452,50.6135,50.4478,50.6135,24276.0
2022-05-23 14:00:00,51.94,52.04,51.86,52.01,17707.0,50.6232,50.7207,50.5452,50.6914,17707.0
2022-05-23 14:10:00,52.02,52.13,52.0,52.13,20385.0,50.7012,50.8084,50.6817,50.8084,20385.0
2022-05-23 14:20:00,52.12,52.17,51.95,51.99,18679.0,50.7987,50.8474,50.633,50.6719,18679.0
2022-05-23 14:30:00,51.99,52.07,51.93,52.04,20486.0,50.6719,50.7499,50.6135,50.7207,20486.0
2022-05-23 14:40:00,52.05,52.11,51.92,51.94,26889.0,50.7304,50.7889,50.6037,50.6232,26889.0
2022-05-23 14:50:00,51.95,52.02,51.79,51.82,35846.0,50.633,50.7012,50.477,50.5063,35846.0
2022-05-23 15:00:00,51.83,51.93,51.83,51.93,14051.0,50.516,50.6135,50.516,50.6135,14051.0
2022-05-23 15:10:00,51.92,51.92,51.74,51.81,24637.0,50.6037,50.6037,50.4283,50.4965,24637.0
2022-05-23 15:20:00,51.8,51.91,51.72,51.85,49424.0,50.4868,50.594,50.4088,50.5355,49424.0
2022-05-23 15:30:00,51.84,51.96,51.81,51.83,44230.0,50.5258,50.6427,50.4965,50.516,44230.0
2022-05-23 15:40:00,51.82,51.87,51.62,51.66,166568.0,50.5063,50.555,50.3113,50.3503,166568.0
2022-05-23 15:50:00,51.66,52.01,51.66,51.93,221203.0,50.3503,50.6914,50.3503,50.6135,221203.0
2022-05-24 09:30:00,51.04,51.19,50.4,50.53,85160.0,49.746,49.8922,49.1223,49.249,85160.0
2022-05-24 09:40:00,50.51,50.71,50.35,50.42,32405.0,49.2295,49.4244,49.0735,49.1418,32405.0
2022-05-24 09:50:00,50.35,50.36,49.82,49.85,53187.0,49.0735,49.0833,48.557,48.5862,53187.0
2022-05-24 10:00:00,49.86,49.98,49.62,49.65,42296.0,48.5959,48.7129,48.362,48.3913,42296.0
2022-05-24 10:10:00,49.6,49.79,49.28,49.38,44619.0,48.3425,48.5277,48.0307,48.1281,44619.0
2022-05-24 10:20:00,49.4,49.76,49.4,49.75,26364.0,48.1476,48.4985,48.1476,48.4887,26364.0
2022-05-24 10:30:00,49.72,49.73,49.46,49.61,41914.0,48.4595,48.4692,48.2061,48.3523,41914.0
2022-05-24 10:40:00,49.55,49.79,49.29,49.29,28750.0,48.2938,48.5277,48.0404,48.0404,28750.0
2022-05-24 10:50:00,49.27,49.73,49.25,49.61,28610.0,48.0209,48.4692,48.0014,48.3523,28610.0
2022-05-24 11:00:00,49.6,49.72,49.53,49.6,35012.0,48.3425,48.4595,48.2743,48.3425,35012.0
2022-05-24 11:10:00,49.61,49.64,49.35,49.36,104564.0,48.3523,48.3815,48.0989,48.1086,104564.0
2022-05-24 11:20:00,49.36,49.54,49.24,49.5,119019.0,48.1086,48.2841,47.9917,48.2451,119019.0
2022-05-24 11:30:00,49.49,49.55,49.31,49.35,62752.0,48.2353,48.2938,48.0599,48.0989,62752.0
2022-05-24 11:40:00,49.35,49.88,49.34,49.85,48652.0,48.0989,48.6154,48.0891,48.5862,48652.0
2022-05-24 11:50:00,49.86,50.25,49.83,50.14,24163.0,48.5959,48.9761,48.5667,48.8689,24163.0
2022-05-24 12:00:00,50.13,50.13,49.92,50.07,37053.0,48.8591,48.8591,48.6544,48.8006,37053.0
2022-05-24 12:10:00,50.04,50.38,50.02,50.15,33462.0,48.7714,49.1028,48.7519,48.8786,33462.0
2022-05-24 12:20:00,50.14,50.18,50.03,50.04,44672.0,48.8689,48.9078,48.7616,48.7714,44672.0
2022-05-24 12:30:00,50.02,50.11,49.66,49.7,32777.0,48.7519,48.8396,48.401,48.44,32777.0
2022-05-24 12:40:00,49.7,49.75,49.6,49.67,54585.0,48.44,48.4887,48.3425,48.4108,54585.0
2022-05-24 12:50:00,49.67,49.75,49.53,49.66,33229.0,48.4108,48.4887,48.2743,48.401,33229.0
2022-05-24 13:00:00,49.66,49.67,49.44,49.55,23536.0,48.401,48.4108,48.1866,48.2938,23536.0
2022-05-24 13:10:00,49.55,49.61,49.47,49.57,25063.0,48.2938,48.3523,48.2158,48.3133,25063.0
2022-05-24 13:20:00,49.57,49.71,49.53,49.71,20011.0,48.3133,48.4498,48.2743,48.4498,20011.0
2022-05-24 13:30:00,49.68,49.74,49.55,49.72,19367.0,48.4205,48.479,48.2938,48.4595,19367.0
2022-05-24 13:40:00,49.75,49.89,49.7,49.81,35583.0,48.4887,48.6252,48.44,48.5472,35583.0
2022-05-24 13:50:00,49.83,50.02,49.78,49.98,23771.0,48.5667,48.7519,48.518,48.7129,23771.0
2022-05-24 14:00:00,49.99,50.13,49.82,50.11,38558.0,48.7227,48.8591,48.557,48.8396,38558.0
2022-05-24 14:10:00,50.09,50.32,50.03,50.07,42203.0,48.8201,49.0443,48.7616,48.8006,42203.0
2022-05-24 14:20:00,50.04,50.23,49.98,50.14,28533.0,48.7714,48.9566,48.7129,48.8689,28533.0
2022-05-24 14:30:00,50.1,50.15,50.02,50.11,142114.0,48.8299,48.8786,48.7519,48.8396,142114.0
2022-05-24 14:40:00,50.11,50.11,49.63,49.66,37183.0,48.8396,48.8396,48.3718,48.401,37183.0
2022-05-24 14:50:00,49.66,49.66,49.42,49.52,48276.0,48.401,48.401,48.1671,48.2646,48276.0
2022-05-24 15:00:00,49.5,49.77,49.49,49.63,49462.0,48.2451,48.5082,48.2353,48.3718,49462.0
2022-05-24 15:10:00,49.62,49.76,49.56,49.58,55424.0,48.362,48.4985,48.3036,48.323,55424.0
2022-05-24 15:20:00,49.58,49.73,49.45,49.72,90846.0,48.323,48.4692,48.1963,48.4595,90846.0
2022-05-24 15:30:00,49.72,50.21,49.7,50.17,97243.0,48.4595,48.9371,48.44,48.8981,97243.0
2022-05-24 15:40:00,50.16,50.32,50.07,50.09,103688.0,48.8883,49.0443,48.8006,48.8201,103688.0
2022-05-24 15:50:00,50.1,50.19,49.79,50.02,423919.0,48.8299,48.9176,48.5277,48.7519,423919.0
2022-05-25 09:30:00,48.86,50.03,48.83,49.61,82706.0,47.6213,48.7616,47.5921,48.3523,82706.0
2022-05-25 09:40:00,49.65,50.03,49.39,49.44,80225.0,48.3913,48.7616,48.1379,48.1866,80225.0
2022-05-25 09:50:00,49.46,49.66,49.24,49.46,21172.0,48.2061,48.401,47.9917,48.2061,21172.0
2022-05-25 10:00:00,49.43,49.89,49.38,49.66,37522.0,48.1769,48.6252,48.1281,48.401,37522.0
2022-05-25 10:10:00,49.64,50.03,49.58,49.97,37885.0,48.3815,48.7616,48.323,48.7032,37885.0
2022-05-25 10:20:00,49.96,50.34,49.96,50.32,79638.0,48.6934,49.0638,48.6934,49.0443,79638.0
2022-05-25 10:30:00,50.32,50.45,50.19,50.39,26496.0,49.0443,49.171,48.9176,49.1125,26496.0
2022-05-25 10:40:00,50.4,50.65,50.34,50.56,48647.0,49.1223,49.3659,49.0638,49.2782,48647.0
2022-05-25 10:50:00,50.57,50.61,50.47,50.53,33240.0,49.2879,49.3269,49.1905,49.249,33240.0
2022-05-25 11:00:00,50.55,50.55,50.36,50.46,35525.0,49.2685,49.2685,49.0833,49.1807,35525.0
2022-05-25 11:10:00,50.45,50.54,50.42,50.49,14489.0,49.171,49.2587,49.1418,49.21,14489.0
2022-05-25 11:20:00,50.47,50.5,50.31,50.34,14390.0,49.1905,49.2197,49.0345,49.0638,14390.0
2022-05-25 11:30:00,50.32,50.35,50.06,50.12,33371.0,49.0443,49.0735,48.7909,48.8494,33371.0
2022-05-25 11:40:00,50.11,50.24,50.06,50.19,30433.0,48.8396,48.9663,48.7909,48.9176,30433.0
2022-05-25 11:50:00,50.2,50.23,50.14,50.17,21880.0,48.9273,48.9566,48.8689,48.8981,21880.0
2022-05-25 12:00:00,50.17,50.25,50.1,50.14,23538.0,48.8981,48.9761,48.8299,48.8689,23538.0
2022-05-25 12:10:00,50.11,50.18,50.0,50.0,14834.0,48.8396,48.9078,48.7324,48.7324,14834.0
2022-05-25 12:20:00,49.99,50.02,49.78,49.86,45407.0,48.7227,48.7519,48.518,48.5959,45407.0
2022-05-25 12:30:00,49.87,50.0,49.8,49.85,31802.0,48.6057,48.7324,48.5375,48.5862,31802.0
2022-05-25 12:40:00,49.86,49.97,49.84,49.97,21209.0,48.5959,48.7032,48.5765,48.7032,21209.0
2022-05-25 12:50:00,49.94,49.96,49.78,49.93,42926.0,48.6739,48.6934,48.518,48.6642,42926.0
2022-05-25 13:00:00,49.93,49.95,49.82,49.88,26576.0,48.6642,48.6837,48.557,48.6154,26576.0
2022-05-25 13:10:00,49.88,49.93,49.78,49.8,19888.0,48.6154,48.6642,48.518,48.5375,19888.0
2022-05-25 13:20:00,49.8,49.97,49.77,49.97,23977.0,48.5375,48.7032,48.5082,48.7032,23977.0
2022-05-25 13:30:00,49.94,49.98,49.88,49.88,48453.0,48.6739,48.7129,48.6154,48.6154,48453.0
2022-05-25 13:40:00,49.88,49.91,49.79,49.89,40214.0,48.6154,48.6447,48.5277,48.6252,40214.0
2022-05-25 13:50:00,49.9,49.9,49.78,49.9,18144.0,48.6349,48.6349,48.518,48.6349,18144.0
2022-05-25 14:00:00,49.85,50.22,49.52,49.75,43513.0,48.5862,48.9468,48.2646,48.4887,43513.0
2022-05-25 14:10:00,49.76,50.05,49.71,49.8,90634.0,48.4985,48.7811,48.4498,48.5375,90634.0
2022-05-25 14:20:00,49.8,50.05,49.78,50.01,25642.0,48.5375,48.7811,48.518,48.7421,25642.0
2022-05-25 14:30:00,50.02,50.06,49.91,49.91,29500.0,48.7519,48.7909,48.6447,48.6447,29500.0
2022-05-25 14:40:00,49.92,50.18,49.91,50.02,31035.0,48.6544,48.9078,48.6447,48.7519,31035.0
2022-05-25 14:50:00,50.05,50.34,50.03,50.28,39381.0,48.7811,49.0638,48.7616,49.0053,39381.0
2022-05-25 15:00:00,50.29,50.66,50.26,50.66,34369.0,49.015,49.3757,48.9858,49.3757,34369.0
2022-05-25 15:10:00,50.65,50.8,50.61,50.66,44499.0,49.3659,49.5121,49.3269,49.3757,44499.0
2022-05-25 15:20:00,50.69,50.93,50.6,50.87,100029.0,49.4049,49.6388,49.3172,49.5803,100029.0
2022-05-25 15:30:00,50.88,50.95,50.73,50.75,65366.0,49.5901,49.6583,49.4439,49.4634,65366.0
2022-05-25 15:40:00,50.74,50.74,50.53,50.59,68172.0,49.4536,49.4536,49.249,49.3074,68172.0
2022-05-25 15:50:00,50.54,50.72,50.4,50.62,201158.0,49.2587,49.4341,49.1223,49.3367,201158.0
2022-05-26 09:30:00,50.92,51.76,50.72,51.42,48901.0,49.6291,50.4478,49.4341,50.1164,48901.0
2022-05-26 09:40:00,51.32,51.67,51.3,51.62,45800.0,50.0189,50.3601,49.9994,50.3113,45800.0
2022-05-26 09:50:00,51.59,52.29,51.59,52.19,62227.0,50.2821,50.9643,50.2821,50.8669,62227.0
2022-05-26 10:00:00,52.17,52.65,52.17,52.57,76441.0,50.8474,51.3152,50.8474,51.2372,76441.0
2022-05-26 10:10:00,52.58,53.33,52.57,53.33,139574.0,51.247,51.978,51.2372,51.978,139574.0
2022-05-26 10:20:00,53.35,53.76,53.33,53.62,214361.0,51.9975,52.3971,51.978,52.2606,214361.0
2022-05-26 10:30:00,53.59,53.69,53.36,53.37,116584.0,52.2314,52.3289,52.0072,52.017,116584.0
2022-05-26 10:40:00,53.36,53.46,53.17,53.42,46519.0,52.0072,52.1047,51.822,52.0657,46519.0
2022-05-26 10:50:00,53.43,53.62,53.39,53.62,70149.0,52.0754,52.2606,52.0365,52.2606,70149.0
2022-05-26 11:00:00,53.61,53.73,53.56,53.59,34979.0,52.2509,52.3678,52.2021,52.2314,34979.0
2022-05-26 11:10:00,53.58,53.6,53.46,53.52,46988.0,52.2216,52.2411,52.1047,52.1632,46988.0
2022-05-26 11:20:00,53.51,53.6,53.44,53.5,48291.0,52.1534,52.2411,52.0852,52.1437,48291.0
2022-05-26 11:30:00,53.49,53.7,53.34,53.68,73317.0,52.1339,52.3386,51.9877,52.3191,73317.0
2022-05-26 11:40:00,53.67,53.68,53.43,53.49,53111.0,52.3094,52.3191,52.0754,52.1339,53111.0
2022-05-26 11:50:00,53.46,53.47,53.24,53.32,88966.0,52.1047,52.1144,51.8903,51.9682,88966.0
2022-05-26 12:00:00,53.33,53.53,53.2,53.49,90447.0,51.978,52.1729,51.8513,52.1339,90447.0
2022-05-26 12:10:00,53.5,53.98,53.5,53.98,48415.0,52.1437,52.6115,52.1437,52.6115,48415.0
2022-05-26 12:20:00,53.98,54.18,53.98,54.17,142285.0,52.6115,52.8064,52.6115,52.7967,142285.0
2022-05-26 12:30:00,54.17,54.18,53.81,53.81,111837.0,52.7967,52.8064,52.4458,52.4458,111837.0
2022-05-26 12:40:00,53.79,53.98,53.7,53.95,52170.0,52.4263,52.6115,52.3386,52.5823,52170.0
2022-05-26 12:50:00,53.95,54.06,53.95,54.01,27231.0,52.5823,52.6895,52.5823,52.6407,27231.0
2022-05-26 13:00:00,53.98,54.24,53.98,54.23,23877.0,52.6115,52.8649,52.6115,52.8552,23877.0
2022-05-26 13:10:00,54.24,54.3,54.09,54.09,29539.0,52.8649,52.9234,52.7187,52.7187,29539.0
2022-05-26 13:20:00,54.08,54.09,53.9,54.0,23408.0,52.709,52.7187,52.5335,52.631,23408.0
2022-05-26 13:30:00,54.02,54.03,53.91,53.91,28508.0,52.6505,52.6602,52.5433,52.5433,28508.0
2022-05-26 13:40:00,53.93,54.01,53.93,53.99,11181.0,52.5628,52.6407,52.5628,52.6212,11181.0
2022-05-26 13:50:00,53.99,54.14,53.97,54.13,26651.0,52.6212,52.7674,52.6018,52.7577,26651.0
2022-05-26 14:00:00,54.16,54.18,54.05,54.12,18350.0,52.7869,52.8064,52.6797,52.748,18350.0
2022-05-26 14:10:00,54.13,54.27,54.07,54.23,20047.0,52.7577,52.8941,52.6992,52.8552,20047.0
2022-05-26 14:20:00,54.25,54.3,54.19,54.26,21787.0,52.8747,52.9234,52.8162,52.8844,21787.0
2022-05-26 14:30:00,54.27,54.3,54.14,54.18,19470.0,52.8941,52.9234,52.7674,52.8064,19470.0
2022-05-26 14:40:00,54.18,54.28,54.13,54.22,28057.0,52.8064,52.9039,52.7577,52.8454,28057.0
2022-05-26 14:50:00,54.23,54.4,54.23,54.34,44679.0,52.8552,53.0209,52.8552,52.9624,44679.0
2022-05-26 15:00:00,54.35,54.44,54.21,54.42,34625.0,52.9721,53.0598,52.8357,53.0403,34625.0
2022-05-26 15:10:00,54.41,54.42,54.26,54.34,63338.0,53.0306,53.0403,52.8844,52.9624,63338.0
2022-05-26 15:20:00,54.35,54.42,54.28,54.36,67537.0,52.9721,53.0403,52.9039,52.9819,67537.0
2022-05-26 15:30:00,54.35,54.6,54.34,54.6,99087.0,52.9721,53.2158,52.9624,53.2158,99087.0
2022-05-26 15:40:00,54.59,54.81,54.55,54.73,173335.0,53.206,53.4205,53.167,53.3425,173335.0
2022-05-26 15:50:00,54.74,54.81,54.43,54.43,246622.0,53.3522,53.4205,53.0501,53.0501,246622.0
2022-05-27 09:30:00,55.06,56.14,55.0,55.6,164574.0,53.6641,54.7167,53.6056,54.1904,164574.0
2022-05-27 09:40:00,55.6,56.13,55.59,55.68,83076.0,54.1904,54.707,54.1807,54.2684,83076.0
2022-05-27 09:50:00,55.68,56.03,55.41,55.65,41771.0,54.2684,54.6095,54.0052,54.2392,41771.0
2022-05-27 10:00:00,55.63,55.88,55.53,55.65,57758.0,54.2197,54.4633,54.1222,54.2392,57758.0
2022-05-27 10:10:00,55.65,55.83,55.52,55.77,122635.0,54.2392,54.4146,54.1125,54.3561,122635.0
2022-05-27 10:20:00,55.77,56.25,55.75,56.1,104796.0,54.3561,54.824,54.3366,54.6778,104796.0
2022-05-27 10:30:00,56.13,56.24,55.94,55.94,64618.0,54.707,54.8142,54.5218,54.5218,64618.0
2022-05-27 10:40:00,55.93,56.04,55.69,55.82,34997.0,54.5121,54.6193,54.2781,54.4049,34997.0
2022-05-27 10:50:00,55.83,55.95,55.43,55.51,51469.0,54.4146,54.5316,54.0247,54.1027,51469.0
2022-05-27 11:00:00,55.51,55.56,55.27,55.41,67282.0,54.1027,54.1514,53.8688,54.0052,67282.0
2022-05-27 11:10:00,55.42,55.56,55.38,55.53,38799.0,54.015,54.1514,53.976,54.1222,38799.0
2022-05-27 11:20:00,55.54,55.58,55.34,55.48,23254.0,54.132,54.1709,53.937,54.0735,23254.0
2022-05-27 11:30:00,55.46,55.58,55.35,55.55,26424.0,54.054,54.1709,53.9468,54.1417,26424.0
2022-05-27 11:40:00,55.51,55.64,55.46,55.63,12472.0,54.1027,54.2294,54.054,54.2197,12472.0
2022-05-27 11:50:00,55.62,55.78,55.57,55.78,22982.0,54.2099,54.3659,54.1612,54.3659,22982.0
2022-05-27 12:00:00,55.78,55.92,55.71,55.73,58198.0,54.3659,54.5023,54.2976,54.3171,58198.0
2022-05-27 12:10:00,55.75,55.87,55.66,55.66,43009.0,54.3366,54.4536,54.2489,54.2489,43009.0
2022-05-27 12:20:00,55.66,55.76,55.63,55.74,27356.0,54.2489,54.3464,54.2197,54.3269,27356.0
2022-05-27 12:30:00,55.73,55.78,55.6,55.73,28380.0,54.3171,54.3659,54.1904,54.3171,28380.0
2022-05-27 12:40:00,55.73,55.8,55.56,55.57,27038.0,54.3171,54.3854,54.1514,54.1612,27038.0
2022-05-27 12:50:00,55.55,55.69,55.53,55.64,9466.0,54.1417,54.2781,54.1222,54.2294,9466.0
2022-05-27 13:00:00,55.65,55.65,55.44,55.46,16678.0,54.2392,54.2392,54.0345,54.054,16678.0
2022-05-27 13:10:00,55.47,55.53,55.41,55.53,9398.0,54.0637,54.1222,54.0052,54.1222,9398.0
2022-05-27 13:20:00,55.53,55.53,55.45,55.48,8017.0,54.1222,54.1222,54.0442,54.0735,8017.0
2022-05-27 13:30:00,55.49,55.55,55.48,55.49,14937.0,54.0832,54.1417,54.0735,54.0832,14937.0
2022-05-27 13:40:00,55.49,55.5,55.38,55.44,15888.0,54.0832,54.093,53.976,54.0345,15888.0
2022-05-27 13:50:00,55.45,55.52,55.39,55.39,18622.0,54.0442,54.1125,53.9858,53.9858,18622.0
2022-05-27 14:00:00,55.41,55.49,55.38,55.48,8039.0,54.0052,54.0832,53.976,54.0735,8039.0
2022-05-27 14:10:00,55.49,55.57,55.49,55.51,16430.0,54.0832,54.1612,54.0832,54.1027,16430.0
2022-05-27 14:20:00,55.52,55.59,55.43,55.44,17768.0,54.1125,54.1807,54.0247,54.0345,17768.0
2022-05-27 14:30:00,55.45,55.62,55.43,55.61,22858.0,54.0442,54.2099,54.0247,54.2002,22858.0
2022-05-27 14:40:00,55.63,55.65,55.54,55.58,14469.0,54.2197,54.2392,54.132,54.1709,14469.0
2022-05-27 14:50:00,55.59,55.7,55.58,55.69,17426.0,54.1807,54.2879,54.1709,54.2781,17426.0
2022-05-27 15:00:00,55.69,55.85,55.67,55.83,16882.0,54.2781,54.4341,54.2587,54.4146,16882.0
2022-05-27 15:10:00,55.83,55.85,55.75,55.81,20500.0,54.4146,54.4341,54.3366,54.3951,20500.0
2022-05-27 15:20:00,55.81,55.91,55.8,55.85,28516.0,54.3951,54.4926,54.3854,54.4341,28516.0
2022-05-27 15:30:00,55.84,55.9,55.68,55.78,29364.0,54.4243,54.4828,54.2684,54.3659,29364.0
2022-05-27 15:40:00,55.76,55.85,55.71,55.78,40277.0,54.3464,54.4341,54.2976,54.3659,40277.0
2022-05-27 15:50:00,55.81,56.07,55.73,56.04,169972.0,54.3951,54.6485,54.3171,54.6193,169972.0
2022-05-31 09:30:00,55.37,55.72,54.3,54.3,99236.0,53.9663,54.3074,52.9234,52.9234,99236.0
2022-05-31 09:40:00,54.28,54.59,54.08,54.35,70179.0,52.9039,53.206,52.709,52.9721,70179.0
2022-05-31 09:50:00,54.39,54.86,54.39,54.73,56948.0,53.0111,53.4692,53.0111,53.3425,56948.0
2022-05-31 10:00:00,54.63,54.73,54.06,54.08,30754.0,53.245,53.3425,52.6895,52.709,30754.0
2022-05-31 10:10:00,54.08,54.75,54.08,54.71,22656.0,52.709,53.362,52.709,53.323,22656.0
2022-05-31 10:20:00,54.71,54.74,54.55,54.6,66829.0,53.323,53.3522,53.167,53.2158,66829.0
2022-05-31 10:30:00,54.63,54.98,54.6,54.78,72418.0,53.245,53.5861,53.2158,53.3912,72418.0
2022-05-31 10:40:00,54.78,55.08,54.78,54.96,38559.0,53.3912,53.6836,53.3912,53.5667,38559.0
2022-05-31 10:50:00,54.99,55.07,54.77,54.98,49170.0,53.5959,53.6739,53.3815,53.5861,49170.0
2022-05-31 11:00:00,54.97,55.01,54.57,54.62,15431.0,53.5764,53.6154,53.1865,53.2353,15431.0
2022-05-31 11:10:00,54.62,54.64,54.42,54.49,21238.0,53.2353,53.2548,53.0403,53.1086,21238.0
2022-05-31 11:20:00,54.47,54.81,54.47,54.71,40244.0,53.0891,53.4205,53.0891,53.323,40244.0
2022-05-31 11:30:00,54.71,54.78,54.65,54.75,22693.0,53.323,53.3912,53.2645,53.362,22693.0
2022-05-31 11:40:00,54.74,54.93,54.58,54.92,46611.0,53.3522,53.5374,53.1963,53.5277,46611.0
2022-05-31 11:50:00,54.89,55.03,54.89,55.0,48448.0,53.4984,53.6349,53.4984,53.6056,48448.0
2022-05-31 12:00:00,55.0,55.15,54.99,55.05,37118.0,53.6056,53.7518,53.5959,53.6544,37118.0
2022-05-31 12:10:00,55.06,55.11,54.67,54.74,24826.0,53.6641,53.7129,53.284,53.3522,24826.0
2022-05-31 12:20:00,54.75,54.8,54.61,54.8,30317.0,53.362,53.4107,53.2255,53.4107,30317.0
2022-05-31 12:30:00,54.8,55.0,54.74,54.98,30518.0,53.4107,53.6056,53.3522,53.5861,30518.0
2022-05-31 12:40:00,54.97,55.05,54.94,54.98,15280.0,53.5764,53.6544,53.5472,53.5861,15280.0
2022-05-31 12:50:00,54.97,55.06,54.87,54.89,18650.0,53.5764,53.6641,53.4789,53.4984,18650.0
2022-05-31 13:00:00,54.88,55.03,54.78,54.99,13135.0,53.4887,53.6349,53.3912,53.5959,13135.0
2022-05-31 13:10:00,54.99,54.99,54.66,54.69,12834.0,53.5959,53.5959,53.2743,53.3035,12834.0
2022-05-31 13:20:00,54.71,54.89,54.68,54.89,26278.0,53.323,53.4984,53.2938,53.4984,26278.0
2022-05-31 13:30:00,54.88,55.07,54.84,54.99,29076.0,53.4887,53.6739,53.4497,53.5959,29076.0
2022-05-31 13:40:00,54.99,55.11,54.98,55.03,20284.0,53.5959,53.7129,53.5861,53.6349,20284.0
2022-05-31 13:50:00,55.01,55.19,55.0,55.17,35949.0,53.6154,53.7908,53.6056,53.7713,35949.0
2022-05-31 14:00:00,55.17,55.17,54.92,54.98,30869.0,53.7713,53.7713,53.5277,53.5861,30869.0
2022-05-31 14:10:00,54.99,55.02,54.9,54.94,23581.0,53.5959,53.6251,53.5082,53.5472,23581.0
2022-05-31 14:20:00,54.94,54.97,54.68,54.74,31917.0,53.5472,53.5764,53.2938,53.3522,31917.0
2022-05-31 14:30:00,54.75,54.8,54.67,54.75,14135.0,53.362,53.4107,53.284,53.362,14135.0
2022-05-31 14:40:00,54.75,54.75,54.51,54.57,65859.0,53.362,53.362,53.1281,53.1865,65859.0
2022-05-31 14:50:00,54.57,54.62,54.34,54.55,44734.0,53.1865,53.2353,52.9624,53.167,44734.0
2022-05-31 15:00:00,54.56,54.73,54.37,54.73,58147.0,53.1768,53.3425,52.9916,53.3425,58147.0
2022-05-31 15:10:00,54.73,54.94,54.62,54.8,37301.0,53.3425,53.5472,53.2353,53.4107,37301.0
2022-05-31 15:20:00,54.81,54.9,54.77,54.86,33021.0,53.4205,53.5082,53.3815,53.4692,33021.0
2022-05-31 15:30:00,54.87,54.97,54.73,54.77,41185.0,53.4789,53.5764,53.3425,53.3815,41185.0
2022-05-31 15:40:00,54.75,54.77,54.6,54.65,102149.0,53.362,53.3815,53.2158,53.2645,102149.0
2022-05-31 15:50:00,54.63,54.88,54.59,54.8,310631.0,53.245,53.4887,53.206,53.4107,310631.0
2022-06-01 09:30:00,54.63,55.73,54.62,54.9,105853.0,53.245,54.3171,53.2353,53.5082,105853.0
2022-06-01 09:40:00,54.98,55.33,54.83,54.94,63732.0,53.5861,53.9273,53.44,53.5472,63732.0
2022-06-01 09:50:00,54.93,55.14,54.88,55.05,37627.0,53.5374,53.7421,53.4887,53.6544,37627.0
2022-06-01 10:00:00,55.0,55.27,54.64,54.7,57396.0,53.6056,53.8688,53.2548,53.3132,57396.0
2022-06-01 10:10:00,54.72,54.75,54.35,54.41,29883.0,53.3327,53.362,52.9721,53.0306,29883.0
2022-06-01 10:20:00,54.37,54.43,54.2,54.28,25663.0,52.9916,53.0501,52.8259,52.9039,25663.0
2022-06-01 10:30:00,54.32,54.45,54.09,54.25,16814.0,52.9429,53.0696,52.7187,52.8747,16814.0
2022-06-01 10:40:00,54.28,54.44,54.2,54.25,37065.0,52.9039,53.0598,52.8259,52.8747,37065.0
2022-06-01 10:50:00,54.25,54.54,54.21,54.46,15225.0,52.8747,53.1573,52.8357,53.0793,15225.0
2022-06-01 11:00:00,54.45,54.45,54.28,54.28,19265.0,53.0696,53.0696,52.9039,52.9039,19265.0
2022-06-01 11:10:00,54.33,54.42,54.12,54.19,43594.0,52.9526,53.0403,52.748,52.8162,43594.0
2022-06-01 11:20:00,54.17,54.23,53.97,54.23,28880.0,52.7967,52.8552,52.6018,52.8552,28880.0
2022-06-01 11:30:00,54.21,54.24,54.05,54.1,20010.0,52.8357,52.8649,52.6797,52.7285,20010.0
2022-06-01 11:40:00,54.09,54.14,53.89,53.94,16106.0,52.7187,52.7674,52.5238,52.5725,16106.0
2022-06-01 11:50:00,53.91,53.91,53.73,53.86,14301.0,52.5433,52.5433,52.3678,52.4945,14301.0
2022-06-01 12:00:00,53.82,53.82,53.61,53.76,23177.0,52.4556,52.4556,52.2509,52.3971,23177.0
2022-06-01 12:10:00,53.74,53.9,53.63,53.89,15121.0,52.3776,52.5335,52.2704,52.5238,15121.0
2022-06-01 12:20:00,53.88,54.02,53.76,53.76,32170.0,52.514,52.6505,52.3971,52.3971,32170.0
2022-06-01 12:30:00,53.76,53.9,53.71,53.83,14981.0,52.3971,52.5335,52.3483,52.4653,14981.0
2022-06-01 12:40:00,53.86,53.86,53.63,53.65,12859.0,52.4945,52.4945,52.2704,52.2899,12859.0
2022-06-01 12:50:00,53.62,53.89,53.58,53.87,12876.0,52.2606,52.5238,52.2216,52.5043,12876.0
2022-06-01 13:00:00,53.88,54.18,53.88,54.17,20654.0,52.514,52.8064,52.514,52.7967,20654.0
2022-06-01 13:10:00,54.16,54.2,54.01,54.11,11730.0,52.7869,52.8259,52.6407,52.7382,11730.0
2022-06-01 13:20:00,54.12,54.24,54.03,54.21,14218.0,52.748,52.8649,52.6602,52.8357,14218.0
2022-06-01 13:30:00,54.2,54.3,54.09,54.3,13192.0,52.8259,52.9234,52.7187,52.9234,13192.0
2022-06-01 13:40:00,54.3,54.46,54.29,54.42,29684.0,52.9234,53.0793,52.9136,53.0403,29684.0
2022-06-01 13:50:00,54.46,54.59,54.29,54.46,39560.0,53.0793,53.206,52.9136,53.0793,39560.0
2022-06-01 14:00:00,54.45,54.56,54.34,54.38,39302.0,53.0696,53.1768,52.9624,53.0014,39302.0
2022-06-01 14:10:00,54.4,54.43,54.31,54.35,14766.0,53.0209,53.0501,52.9331,52.9721,14766.0
2022-06-01 14:20:00,54.33,54.67,54.31,54.64,21420.0,52.9526,53.284,52.9331,53.2548,21420.0
2022-06-01 14:30:00,54.64,54.75,54.64,54.66,16236.0,53.2548,53.362,53.2548,53.2743,16236.0
2022-06-01 14:40:00,54.65,54.79,54.63,54.73,40386.0,53.2645,53.401,53.245,53.3425,40386.0
2022-06-01 14:50:00,54.75,54.76,54.57,54.62,35398.0,53.362,53.3717,53.1865,53.2353,35398.0
2022-06-01 15:00:00,54.65,54.68,54.52,54.65,17664.0,53.2645,53.2938,53.1378,53.2645,17664.0
2022-06-01 15:10:00,54.64,54.76,54.63,54.68,27800.0,53.2548,53.3717,53.245,53.2938,27800.0
2022-06-01 15:20:00,54.69,54.71,54.6,54.64,22888.0,53.3035,53.323,53.2158,53.2548,22888.0
2022-06-01 15:30:00,54.63,54.72,54.5,54.71,31300.0,53.245,53.3327,53.1183,53.323,31300.0
2022-06-01 15:40:00,54.72,54.82,54.62,54.71,41300.0,53.3327,53.4302,53.2353,53.323,41300.0
2022-06-01 15:50:00,54.72,54.83,54.43,54.46,203242.0,53.3327,53.44,53.0501,53.0793,203242.0
2022-06-02 09:30:00,54.54,54.57,53.91,53.93,62986.0,53.1573,53.1865,52.5433,52.5628,62986.0
2022-06-02 09:40:00,53.94,54.25,53.85,54.22,116997.0,52.5725,52.8747,52.4848,52.8454,116997.0
2022-06-02 09:50:00,54.22,54.24,53.89,54.03,158165.0,52.8454,52.8649,52.5238,52.6602,158165.0
2022-06-02 10:00:00,54.01,54.99,53.94,54.87,50752.0,52.6407,53.5959,52.5725,53.4789,50752.0
2022-06-02 10:10:00,54.88,55.45,54.88,55.23,56557.0,53.4887,54.0442,53.4887,53.8298,56557.0
2022-06-02 10:20:00,55.27,55.29,54.71,54.85,21986.0,53.8688,53.8883,53.323,53.4594,21986.0
2022-06-02 10:30:00,54.88,55.31,54.87,55.31,25695.0,53.4887,53.9078,53.4789,53.9078,25695.0
2022-06-02 10:40:00,55.33,55.34,55.14,55.19,19756.0,53.9273,53.937,53.7421,53.7908,19756.0
2022-06-02 10:50:00,55.17,55.26,55.1,55.23,13569.0,53.7713,53.859,53.7031,53.8298,13569.0
2022-06-02 11:00:00,55.22,55.5,55.19,55.43,46379.0,53.8201,54.093,53.7908,54.0247,46379.0
2022-06-02 11:10:00,55.44,55.62,55.35,55.55,30088.0,54.0345,54.2099,53.9468,54.1417,30088.0
2022-06-02 11:20:00,55.57,55.68,55.55,55.67,20164.0,54.1612,54.2684,54.1417,54.2587,20164.0
2022-06-02 11:30:00,55.69,55.85,55.62,55.7,37153.0,54.2781,54.4341,54.2099,54.2879,37153.0
2022-06-02 11:40:00,55.69,55.9,55.67,55.9,27750.0,54.2781,54.4828,54.2587,54.4828,27750.0
2022-06-02 11:50:00,55.89,55.95,55.71,55.79,18108.0,54.4731,54.5316,54.2976,54.3756,18108.0
2022-06-02 12:00:00,55.79,55.81,55.68,55.75,20125.0,54.3756,54.3951,54.2684,54.3366,20125.0
2022-06-02 12:10:00,55.74,55.86,55.74,55.84,15138.0,54.3269,54.4438,54.3269,54.4243,15138.0
2022-06-02 12:20:00,55.82,56.04,55.78,56.02,40142.0,54.4049,54.6193,54.3659,54.5998,40142.0
2022-06-02 12:30:00,56.02,56.21,56.01,56.21,21787.0,54.5998,54.785,54.59,54.785,21787.0
2022-06-02 12:40:00,56.21,56.24,55.96,56.02,15126.0,54.785,54.8142,54.5413,54.5998,15126.0
2022-06-02 12:50:00,56.03,56.2,55.99,56.16,16837.0,54.6095,54.7752,54.5705,54.7362,16837.0
2022-06-02 13:00:00,56.19,56.25,56.14,56.17,23925.0,54.7655,54.824,54.7167,54.746,23925.0
2022-06-02 13:10:00,56.17,56.27,56.1,56.27,34433.0,54.746,54.8434,54.6778,54.8434,34433.0
2022-06-02 13:20:00,56.25,56.36,56.18,56.36,77606.0,54.824,54.9312,54.7557,54.9312,77606.0
2022-06-02 13:30:00,56.36,56.47,56.31,56.45,23208.0,54.9312,55.0384,54.8824,55.0189,23208.0
2022-06-02 13:40:00,56.45,56.56,56.41,56.55,26537.0,55.0189,55.1261,54.9799,55.1163,26537.0
2022-06-02 13:50:00,56.56,56.6,56.4,56.56,61799.0,55.1261,55.1651,54.9701,55.1261,61799.0
2022-06-02 14:00:00,56.58,56.68,56.54,56.6,34614.0,55.1456,55.243,55.1066,55.1651,34614.0
2022-06-02 14:10:00,56.6,56.65,56.51,56.55,28327.0,55.1651,55.2138,55.0774,55.1163,28327.0
2022-06-02 14:20:00,56.54,56.54,56.46,56.46,24571.0,55.1066,55.1066,55.0286,55.0286,24571.0
2022-06-02 14:30:00,56.45,56.47,56.34,56.35,29969.0,55.0189,55.0384,54.9117,54.9214,29969.0
2022-06-02 14:40:00,56.36,56.48,56.34,56.42,25016.0,54.9312,55.0481,54.9117,54.9896,25016.0
2022-06-02 14:50:00,56.42,56.48,56.15,56.16,35112.0,54.9896,55.0481,54.7265,54.7362,35112.0
2022-06-02 15:00:00,56.15,56.24,56.12,56.16,32937.0,54.7265,54.8142,54.6972,54.7362,32937.0
2022-06-02 15:10:00,56.15,56.36,56.14,56.33,50968.0,54.7265,54.9312,54.7167,54.9019,50968.0
2022-06-02 15:20:00,56.32,56.32,56.03,56.1,31009.0,54.8922,54.8922,54.6095,54.6778,31009.0
2022-06-02 15:30:00,56.1,56.12,56.03,56.04,41480.0,54.6778,54.6972,54.6095,54.6193,41480.0
2022-06-02 15:40:00,56.04,56.21,56.02,56.15,76616.0,54.6193,54.785,54.5998,54.7265,76616.0
2022-06-02 15:50:00,56.17,56.44,56.11,56.37,190524.0,54.746,55.0091,54.6875,54.9409,190524.0
2022-06-03 09:30:00,55.38,55.92,55.09,55.48,34817.0,53.976,54.5023,53.6934,54.0735,34817.0
2022-06-03 09:40:00,55.58,55.59,55.1,55.19,76926.0,54.1709,54.1807,53.7031,53.7908,76926.0
2022-06-03 09:50:00,55.26,56.25,55.19,56.25,21990.0,53.859,54.824,53.7908,54.824,21990.0
2022-06-03 10:00:00,56.24,56.38,56.01,56.09,34159.0,54.8142,54.9507,54.59,54.668,34159.0
2022-06-03 10:10:00,56.04,56.12,55.79,55.79,26055.0,54.6193,54.6972,54.3756,54.3756,26055.0
2022-06-03 10:20:00,55.76,55.8,55.51,55.73,25622.0,54.3464,54.3854,54.1027,54.3171,25622.0
2022-06-03 10:30:00,55.75,55.79,55.51,55.58,38032.0,54.3366,54.3756,54.1027,54.1709,38032.0
2022-06-03 10:40:00,55.57,55.78,55.45,55.72,50373.0,54.1612,54.3659,54.0442,54.3074,50373.0
2022-06-03 10:50:00,55.73,55.74,55.54,55.62,18367.0,54.3171,54.3269,54.132,54.2099,18367.0
2022-06-03 11:00:00,55.6,55.6,55.36,55.36,26565.0,54.1904,54.1904,53.9565,53.9565,26565.0
2022-06-03 11:10:00,55.36,55.55,55.19,55.53,29654.0,53.9565,54.1417,53.7908,54.1222,29654.0
2022-06-03 11:20:00,55.52,55.6,55.44,55.58,14702.0,54.1125,54.1904,54.0345,54.1709,14702.0
2022-06-03 11:30:00,55.58,55.83,55.58,55.78,17729.0,54.1709,54.4146,54.1709,54.3659,17729.0
2022-06-03 11:40:00,55.81,55.86,55.71,55.71,20331.0,54.3951,54.4438,54.2976,54.2976,20331.0
2022-06-03 11:50:00,55.7,55.81,55.65,55.79,15048.0,54.2879,54.3951,54.2392,54.3756,15048.0
2022-06-03 12:00:00,55.82,55.99,55.8,55.8,37391.0,54.4049,54.5705,54.3854,54.3854,37391.0
2022-06-03 12:10:00,55.82,55.92,55.7,55.7,12974.0,54.4049,54.5023,54.2879,54.2879,12974.0
2022-06-03 12:20:00,55.71,55.93,55.67,55.9,10866.0,54.2976,54.5121,54.2587,54.4828,10866.0
2022-06-03 12:30:00,55.89,55.91,55.78,55.89,12830.0,54.4731,54.4926,54.3659,54.4731,12830.0
2022-06-03 12:40:00,55.89,55.98,55.86,55.95,11366.0,54.4731,54.5608,54.4438,54.5316,11366.0
2022-06-03 12:50:00,55.96,56.04,55.87,56.02,13827.0,54.5413,54.6193,54.4536,54.5998,13827.0
2022-06-03 13:00:00,56.0,56.3,56.0,56.19,33350.0,54.5803,54.8727,54.5803,54.7655,33350.0
2022-06-03 13:10:00,56.16,56.17,55.93,55.93,18579.0,54.7362,54.746,54.5121,54.5121,18579.0
2022-06-03 13:20:00,55.96,56.04,55.93,56.01,14721.0,54.5413,54.6193,54.5121,54.59,14721.0
2022-06-03 13:30:00,56.01,56.08,55.96,56.02,18558.0,54.59,54.6583,54.5413,54.5998,18558.0
2022-06-03 13:40:00,56.05,56.05,55.71,55.83,31574.0,54.629,54.629,54.2976,54.4146,31574.0
2022-06-03 13:50:00,55.82,55.85,55.77,55.81,32451.0,54.4049,54.4341,54.3561,54.3951,32451.0
2022-06-03 14:00:00,55.81,55.91,55.74,55.81,25941.0,54.3951,54.4926,54.3269,54.3951,25941.0
2022-06-03 14:10:00,55.83,55.88,55.77,55.84,20668.0,54.4146,54.4633,54.3561,54.4243,20668.0
2022-06-03 14:20:00,55.84,55.93,55.73,55.88,23802.0,54.4243,54.5121,54.3171,54.4633,23802.0
2022-06-03 14:30:00,55.93,55.93,55.55,55.58,18843.0,54.5121,54.5121,54.1417,54.1709,18843.0
2022-06-03 14:40:00,55.59,55.66,55.55,55.65,20053.0,54.1807,54.2489,54.1417,54.2392,20053.0
2022-06-03 14:50:00,55.64,55.69,55.58,55.66,23556.0,54.2294,54.2781,54.1709,54.2489,23556.0
2022-06-03 15:00:00,55.67,55.74,55.55,55.58,23966.0,54.2587,54.3269,54.1417,54.1709,23966.0
2022-06-03 15:10:00,55.58,55.65,55.54,55.58,28878.0,54.1709,54.2392,54.132,54.1709,28878.0
2022-06-03 15:20:00,55.59,55.67,55.56,55.64,38320.0,54.1807,54.2587,54.1514,54.2294,38320.0
2022-06-03 15:30:00,55.63,55.63,55.35,55.44,214852.0,54.2197,54.2197,53.9468,54.0345,214852.0
2022-06-03 15:40:00,55.44,55.46,55.2,55.21,216422.0,54.0345,54.054,53.8006,53.8103,216422.0
2022-06-03 15:50:00,55.2,55.47,55.15,55.34,373688.0,53.8006,54.0637,53.7518,53.937,373688.0
2022-06-06 09:30:00,56.15,56.76,55.58,55.89,106236.0,54.7265,55.321,54.1709,54.4731,106236.0
2022-06-06 09:40:00,55.83,56.11,55.54,55.83,54543.0,54.4146,54.6875,54.132,54.4146,54543.0
2022-06-06 09:50:00,55.87,56.38,55.66,56.35,34388.0,54.4536,54.9507,54.2489,54.9214,34388.0
2022-06-06 10:00:00,56.38,56.84,56.26,56.84,39214.0,54.9507,55.399,54.8337,55.399,39214.0
2022-06-06 10:10:00,56.8,57.02,56.65,57.01,91190.0,55.36,55.5744,55.2138,55.5647,91190.0
2022-06-06 10:20:00,57.01,57.45,56.93,57.36,70310.0,55.5647,55.9935,55.4867,55.9058,70310.0
2022-06-06 10:30:00,57.37,57.49,57.26,57.37,43517.0,55.9156,56.0325,55.8083,55.9156,43517.0
2022-06-06 10:40:00,57.38,57.62,57.22,57.62,57153.0,55.9253,56.1592,55.7694,56.1592,57153.0
2022-06-06 10:50:00,57.63,57.68,57.25,57.33,51781.0,56.169,56.2177,55.7986,55.8766,51781.0
2022-06-06 11:00:00,57.36,57.52,57.22,57.23,32874.0,55.9058,56.0618,55.7694,55.7791,32874.0
2022-06-06 11:10:00,57.22,57.23,56.78,56.85,53588.0,55.7694,55.7791,55.3405,55.4087,53588.0
2022-06-06 11:20:00,56.83,57.04,56.82,57.0,26641.0,55.3892,55.5939,55.3795,55.5549,26641.0
2022-06-06 11:30:00,57.04,57.05,56.8,56.98,34299.0,55.5939,55.6037,55.36,55.5354,34299.0
2022-06-06 11:40:00,56.98,57.19,56.91,56.91,42104.0,55.5354,55.7401,55.4672,55.4672,42104.0
2022-06-06 11:50:00,56.92,57.06,56.92,56.95,17926.0,55.477,55.6134,55.477,55.5062,17926.0
2022-06-06 12:00:00,56.95,56.95,56.52,56.61,32661.0,55.5062,55.5062,55.0871,55.1748,32661.0
2022-06-06 12:10:00,56.6,56.62,56.49,56.58,53576.0,55.1651,55.1846,55.0579,55.1456,53576.0
2022-06-06 12:20:00,56.57,56.71,56.46,56.51,47609.0,55.1358,55.2723,55.0286,55.0774,47609.0
2022-06-06 12:30:00,56.47,56.63,56.37,56.6,34050.0,55.0384,55.1943,54.9409,55.1651,34050.0
2022-06-06 12:40:00,56.61,56.8,56.59,56.7,70155.0,55.1748,55.36,55.1553,55.2625,70155.0
2022-06-06 12:50:00,56.69,56.74,56.61,56.73,72369.0,55.2528,55.3015,55.1748,55.2918,72369.0
2022-06-06 13:00:00,56.72,56.73,56.62,56.65,50990.0,55.282,55.2918,55.1846,55.2138,50990.0
2022-06-06 13:10:00,56.65,56.67,56.55,56.59,49197.0,55.2138,55.2333,55.1163,55.1553,49197.0
2022-06-06 13:20:00,56.57,56.64,56.44,56.63,22518.0,55.1358,55.2041,55.0091,55.1943,22518.0
2022-06-06 13:30:00,56.62,56.98,56.62,56.88,30831.0,55.1846,55.5354,55.1846,55.438,30831.0
2022-06-06 13:40:00,56.88,57.08,56.87,57.0,27464.0,55.438,55.6329,55.4282,55.5549,27464.0
2022-06-06 13:50:00,57.01,57.15,57.0,57.14,27320.0,55.5647,55.7011,55.5549,55.6914,27320.0
2022-06-06 14:00:00,57.14,57.14,56.94,56.99,18718.0,55.6914,55.6914,55.4965,55.5452,18718.0
2022-06-06 14:10:00,57.01,57.04,56.89,56.94,15714.0,55.5647,55.5939,55.4477,55.4965,15714.0
2022-06-06 14:20:00,56.94,56.94,56.7,56.75,18289.0,55.4965,55.4965,55.2625,55.3113,18289.0
2022-06-06 14:30:00,56.72,56.79,56.66,56.66,23769.0,55.282,55.3503,55.2236,55.2236,23769.0
2022-06-06 14:40:00,56.68,56.86,56.68,56.83,23807.0,55.243,55.4185,55.243,55.3892,23807.0
2022-06-06 14:50:00,56.8,56.8,56.55,56.73,19261.0,55.36,55.36,55.1163,55.2918,19261.0
2022-06-06 15:00:00,56.7,56.72,56.55,56.64,22639.0,55.2625,55.282,55.1163,55.2041,22639.0
2022-06-06 15:10:00,56.65,56.77,56.55,56.55,34343.0,55.2138,55.3308,55.1163,55.1163,34343.0
2022-06-06 15:20:00,56.53,56.63,56.51,56.56,34256.0,55.0969,55.1943,55.0774,55.1261,34256.0
2022-06-06 15:30:00,56.57,56.58,56.36,56.46,72233.0,55.1358,55.1456,54.9312,55.0286,72233.0
2022-06-06 15:40:00,56.46,56.58,56.39,56.42,91609.0,55.0286,55.1456,54.9604,54.9896,91609.0
2022-06-06 15:50:00,56.42,56.63,56.39,56.51,195039.0,54.9896,55.1943,54.9604,55.0774,195039.0
2022-06-07 09:30:00,55.85,56.39,55.85,56.23,47235.0,54.4341,54.9604,54.4341,54.8045,47235.0
2022-06-07 09:40:00,56.27,56.34,56.12,56.2,26568.0,54.8434,54.9117,54.6972,54.7752,26568.0
2022-06-07 09:50:00,56.29,56.57,56.26,56.39,34982.0,54.8629,55.1358,54.8337,54.9604,34982.0
2022-06-07 10:00:00,56.4,56.54,56.23,56.33,19297.0,54.9701,55.1066,54.8045,54.9019,19297.0
2022-06-07 10:10:00,56.31,56.47,56.25,56.43,17995.0,54.8824,55.0384,54.824,54.9994,17995.0
2022-06-07 10:20:00,56.45,56.71,56.41,56.69,20315.0,55.0189,55.2723,54.9799,55.2528,20315.0
2022-06-07 10:30:00,56.7,57.01,56.63,56.96,21242.0,55.2625,55.5647,55.1943,55.516,21242.0
2022-06-07 10:40:00,56.99,57.13,56.97,57.1,21932.0,55.5452,55.6816,55.5257,55.6524,21932.0
2022-06-07 10:50:00,57.12,57.12,56.94,57.04,30325.0,55.6719,55.6719,55.4965,55.5939,30325.0
2022-06-07 11:00:00,57.03,57.18,56.97,57.03,26812.0,55.5842,55.7304,55.5257,55.5842,26812.0
2022-06-07 11:10:00,57.0,57.25,56.85,56.88,169381.0,55.5549,55.7986,55.4087,55.438,169381.0
2022-06-07 11:20:00,56.87,56.88,56.73,56.77,25569.0,55.4282,55.438,55.2918,55.3308,25569.0
2022-06-07 11:30:00,56.77,56.8,56.65,56.69,25558.0,55.3308,55.36,55.2138,55.2528,25558.0
2022-06-07 11:40:00,56.69,56.69,56.44,56.48,25249.0,55.2528,55.2528,55.0091,55.0481,25249.0
2022-06-07 11:50:00,56.46,56.63,56.46,56.62,18251.0,55.0286,55.1943,55.0286,55.1846,18251.0
2022-06-07 12:00:00,56.62,56.67,56.45,56.45,19400.0,55.1846,55.2333,55.0189,55.0189,19400.0
2022-06-07 12:10:00,56.46,56.48,56.32,56.34,25897.0,55.0286,55.0481,54.8922,54.9117,25897.0
2022-06-07 12:20:00,56.37,56.4,56.23,56.36,15263.0,54.9409,54.9701,54.8045,54.9312,15263.0
2022-06-07 12:30:00,56.36,56.44,56.28,56.43,22011.0,54.9312,55.0091,54.8532,54.9994,22011.0
2022-06-07 12:40:00,56.44,56.56,56.44,56.55,19705.0,55.0091,55.1261,55.0091,55.1163,19705.0
2022-06-07 12:50:00,56.55,56.59,56.47,56.58,23269.0,55.1163,55.1553,55.0384,55.1456,23269.0
2022-06-07 13:00:00,56.59,56.72,56.57,56.72,16084.0,55.1553,55.282,55.1358,55.282,16084.0
2022-06-07 13:10:00,56.72,56.74,56.67,56.7,13283.0,55.282,55.3015,55.2333,55.2625,13283.0
2022-06-07 13:20:00,56.7,56.82,56.69,56.77,20793.0,55.2625,55.3795,55.2528,55.3308,20793.0
2022-06-07 13:30:00,56.76,56.78,56.69,56.75,13824.0,55.321,55.3405,55.2528,55.3113,13824.0
2022-06-07 13:40:00,56.74,56.76,56.66,56.67,20058.0,55.3015,55.321,55.2236,55.2333,20058.0
2022-06-07 13:50:00,56.69,56.77,56.66,56.74,22898.0,55.2528,55.3308,55.2236,55.3015,22898.0
2022-06-07 14:00:00,56.75,56.95,56.71,56.95,29939.0,55.3113,55.5062,55.2723,55.5062,29939.0
2022-06-07 14:10:00,56.96,57.0,56.91,56.95,32079.0,55.516,55.5549,55.4672,55.5062,32079.0
2022-06-07 14:20:00,56.95,56.95,56.87,56.9,23856.0,55.5062,55.5062,55.4282,55.4575,23856.0
2022-06-07 14:30:00,56.89,56.97,56.85,56.92,23855.0,55.4477,55.5257,55.4087,55.477,23855.0
2022-06-07 14:40:00,56.92,56.92,56.67,56.69,12986.0,55.477,55.477,55.2333,55.2528,12986.0
2022-06-07 14:50:00,56.68,56.77,56.65,56.77,16594.0,55.243,55.3308,55.2138,55.3308,16594.0
2022-06-07 15:00:00,56.76,56.85,56.74,56.8,17903.0,55.321,55.4087,55.3015,55.36,17903.0
2022-06-07 15:10:00,56.82,56.93,56.77,56.93,21630.0,55.3795,55.4867,55.3308,55.4867,21630.0
2022-06-07 15:20:00,56.93,56.94,56.84,56.86,21557.0,55.4867,55.4965,55.399,55.4185,21557.0
2022-06-07 15:30:00,56.85,57.03,56.78,57.02,38528.0,55.4087,55.5842,55.3405,55.5744,38528.0
2022-06-07 15:40:00,57.03,57.11,56.97,57.1,53633.0,55.5842,55.6621,55.5257,55.6524,53633.0
2022-06-07 15:50:00,57.1,57.14,56.92,56.93,182359.0,55.6524,55.6914,55.477,55.4867,182359.0
2022-06-08 09:30:00,56.25,56.41,55.9,56.15,56231.0,54.824,54.9799,54.4828,54.7265,56231.0
2022-06-08 09:40:00,56.16,56.51,55.98,56.43,25708.0,54.7362,55.0774,54.5608,54.9994,25708.0
2022-06-08 09:50:00,56.37,56.37,56.05,56.11,17383.0,54.9409,54.9409,54.629,54.6875,17383.0
2022-06-08 10:00:00,56.1,56.27,55.93,56.21,60107.0,54.6778,54.8434,54.5121,54.785,60107.0
2022-06-08 10:10:00,56.19,56.21,55.67,55.71,17361.0,54.7655,54.785,54.2587,54.2976,17361.0
2022-06-08 10:20:00,55.89,56.0,55.86,55.9,8520.0,54.4731,54.5803,54.4438,54.4828,8520.0
2022-06-08 10:30:00,55.8,56.12,55.73,56.01,12436.0,54.3854,54.6972,54.3171,54.59,12436.0
2022-06-08 10:40:00,56.01,56.1,55.77,55.94,23479.0,54.59,54.6778,54.3561,54.5218,23479.0
2022-06-08 10:50:00,55.96,55.96,55.71,55.78,17595.0,54.5413,54.5413,54.2976,54.3659,17595.0
2022-06-08 11:00:00,55.83,55.99,55.79,55.94,64823.0,54.4146,54.5705,54.3756,54.5218,64823.0
2022-06-08 11:10:00,55.95,56.25,55.86,56.22,10881.0,54.5316,54.824,54.4438,54.7947,10881.0
2022-06-08 11:20:00,56.17,56.17,55.95,56.02,17885.0,54.746,54.746,54.5316,54.5998,17885.0
2022-06-08 11:30:00,55.98,56.06,55.95,56.0,11952.0,54.5608,54.6388,54.5316,54.5803,11952.0
2022-06-08 11:40:00,56.04,56.05,55.87,55.94,10056.0,54.6193,54.629,54.4536,54.5218,10056.0
2022-06-08 11:50:00,55.94,56.03,55.92,55.94,7803.0,54.5218,54.6095,54.5023,54.5218,7803.0
2022-06-08 12:00:00,55.93,56.04,55.86,55.94,11602.0,54.5121,54.6193,54.4438,54.5218,11602.0
2022-06-08 12:10:00,55.92,55.92,55.75,55.83,7785.0,54.5023,54.5023,54.3366,54.4146,7785.0
2022-06-08 12:20:00,55.78,55.78,55.55,55.61,4485.0,54.3659,54.3659,54.1417,54.2002,4485.0
2022-06-08 12:30:00,55.61,55.61,55.36,55.37,7019.0,54.2002,54.2002,53.9565,53.9663,7019.0
2022-06-08 12:40:00,55.37,55.43,55.22,55.42,24605.0,53.9663,54.0247,53.8201,54.015,24605.0
2022-06-08 12:50:00,55.42,55.52,55.37,55.39,25120.0,54.015,54.1125,53.9663,53.9858,25120.0
2022-06-08 13:00:00,55.38,55.38,55.13,55.34,57847.0,53.976,53.976,53.7323,53.937,57847.0
2022-06-08 13:10:00,55.34,55.41,55.29,55.38,19445.0,53.937,54.0052,53.8883,53.976,19445.0
2022-06-08 13:20:00,55.39,55.41,55.29,55.3,12285.0,53.9858,54.0052,53.8883,53.898,12285.0
2022-06-08 13:30:00,55.27,55.27,55.02,55.02,11787.0,53.8688,53.8688,53.6251,53.6251,11787.0
2022-06-08 13:40:00,55.02,55.25,55.01,55.21,12093.0,53.6251,53.8493,53.6154,53.8103,12093.0
2022-06-08 13:50:00,55.23,55.33,55.09,55.27,18239.0,53.8298,53.9273,53.6934,53.8688,18239.0
2022-06-08 14:00:00,55.26,55.29,55.19,55.19,19480.0,53.859,53.8883,53.7908,53.7908,19480.0
2022-06-08 14:10:00,55.18,55.2,55.06,55.06,13308.0,53.7811,53.8006,53.6641,53.6641,13308.0
2022-06-08 14:20:00,55.05,55.07,54.78,54.85,47737.0,53.6544,53.6739,53.3912,53.4594,47737.0
2022-06-08 14:30:00,54.84,54.9,54.71,54.74,29766.0,53.4497,53.5082,53.323,53.3522,29766.0
2022-06-08 14:40:00,54.73,54.95,54.73,54.89,29966.0,53.3425,53.5569,53.3425,53.4984,29966.0
2022-06-08 14:50:00,54.87,54.92,54.77,54.83,19853.0,53.4789,53.5277,53.3815,53.44,19853.0
2022-06-08 15:00:00,54.82,54.86,54.67,54.74,16727.0,53.4302,53.4692,53.284,53.3522,16727.0
2022-06-08 15:10:00,54.75,54.9,54.73,54.9,23120.0,53.362,53.5082,53.3425,53.5082,23120.0
2022-06-08 15:20:00,54.89,55.11,54.87,55.0,27938.0,53.4984,53.7129,53.4789,53.6056,27938.0
2022-06-08 15:30:00,55.0,55.12,54.98,55.05,51753.0,53.6056,53.7226,53.5861,53.6544,51753.0
2022-06-08 15:40:00,55.05,55.05,54.75,54.75,72152.0,53.6544,53.6544,53.362,53.362,72152.0
2022-06-08 15:50:00,54.77,54.87,54.75,54.86,146922.0,53.3815,53.4789,53.362,53.4692,146922.0
2022-06-09 09:30:00,54.5,54.6,53.95,53.98,51402.0,53.1183,53.2158,52.5823,52.6115,51402.0
2022-06-09 09:40:00,53.98,54.11,53.68,53.95,53501.0,52.6115,52.7382,52.3191,52.5823,53501.0
2022-06-09 09:50:00,53.93,54.29,53.92,54.25,30290.0,52.5628,52.9136,52.553,52.8747,30290.0
2022-06-09 10:00:00,54.25,54.41,54.02,54.05,28188.0,52.8747,53.0306,52.6505,52.6797,28188.0
2022-06-09 10:10:00,54.02,54.13,53.88,53.98,39583.0,52.6505,52.7577,52.514,52.6115,39583.0
2022-06-09 10:20:00,53.99,54.34,53.98,54.34,16136.0,52.6212,52.9624,52.6115,52.9624,16136.0
2022-06-09 10:30:00,54.36,54.48,54.17,54.27,24702.0,52.9819,53.0988,52.7967,52.8941,24702.0
2022-06-09 10:40:00,54.27,54.29,53.97,54.16,28979.0,52.8941,52.9136,52.6018,52.7869,28979.0
2022-06-09 10:50:00,54.12,54.22,53.96,54.22,32651.0,52.748,52.8454,52.592,52.8454,32651.0
2022-06-09 11:00:00,54.17,54.25,54.02,54.12,23605.0,52.7967,52.8747,52.6505,52.748,23605.0
2022-06-09 11:10:00,54.15,54.26,54.11,54.17,14807.0,52.7772,52.8844,52.7382,52.7967,14807.0
2022-06-09 11:20:00,54.16,54.26,54.13,54.17,11312.0,52.7869,52.8844,52.7577,52.7967,11312.0
2022-06-09 11:30:00,54.16,54.26,54.11,54.16,16038.0,52.7869,52.8844,52.7382,52.7869,16038.0
2022-06-09 11:40:00,54.17,54.36,54.06,54.06,13316.0,52.7967,52.9819,52.6895,52.6895,13316.0
2022-06-09 11:50:00,54.06,54.29,53.99,54.29,13754.0,52.6895,52.9136,52.6212,52.9136,13754.0
2022-06-09 12:00:00,54.27,54.33,54.15,54.19,12980.0,52.8941,52.9526,52.7772,52.8162,12980.0
2022-06-09 12:10:00,54.19,54.2,54.1,54.15,22434.0,52.8162,52.8259,52.7285,52.7772,22434.0
2022-06-09 12:20:00,54.19,54.28,54.17,54.25,10235.0,52.8162,52.9039,52.7967,52.8747,10235.0
2022-06-09 12:30:00,54.27,54.27,54.15,54.19,13619.0,52.8941,52.8941,52.7772,52.8162,13619.0
2022-06-09 12:40:00,54.18,54.29,54.16,54.23,15757.0,52.8064,52.9136,52.7869,52.8552,15757.0
2022-06-09 12:50:00,54.25,54.35,54.13,54.33,8903.0,52.8747,52.9721,52.7577,52.9526,8903.0
2022-06-09 13:00:00,54.35,54.42,54.29,54.36,8309.0,52.9721,53.0403,52.9136,52.9819,8309.0
2022-06-09 13:10:00,54.35,54.42,54.31,54.36,8493.0,52.9721,53.0403,52.9331,52.9819,8493.0
2022-06-09 13:20:00,54.38,54.39,54.19,54.24,7926.0,53.0014,53.0111,52.8162,52.8649,7926.0
2022-06-09 13:30:00,54.23,54.27,54.14,54.26,12197.0,52.8552,52.8941,52.7674,52.8844,12197.0
2022-06-09 13:40:00,54.22,54.24,54.1,54.16,16175.0,52.8454,52.8649,52.7285,52.7869,16175.0
2022-06-09 13:50:00,54.17,54.27,54.15,54.27,13247.0,52.7967,52.8941,52.7772,52.8941,13247.0
2022-06-09 14:00:00,54.24,54.24,54.03,54.03,10571.0,52.8649,52.8649,52.6602,52.6602,10571.0
2022-06-09 14:10:00,54.04,54.11,53.99,54.04,20459.0,52.67,52.7382,52.6212,52.67,20459.0
2022-06-09 14:20:00,54.06,54.06,53.94,54.01,12438.0,52.6895,52.6895,52.5725,52.6407,12438.0
2022-06-09 14:30:00,54.0,54.0,53.75,53.78,13571.0,52.631,52.631,52.3873,52.4166,13571.0
2022-06-09 14:40:00,53.78,53.8,53.68,53.78,15440.0,52.4166,52.4361,52.3191,52.4166,15440.0
2022-06-09 14:50:00,53.79,53.84,53.67,53.67,15963.0,52.4263,52.475,52.3094,52.3094,15963.0
2022-06-09 15:00:00,53.65,53.69,53.48,53.53,16647.0,52.2899,52.3289,52.1242,52.1729,16647.0
2022-06-09 15:10:00,53.54,53.64,53.54,53.58,18506.0,52.1827,52.2801,52.1827,52.2216,18506.0
2022-06-09 15:20:00,53.58,53.61,53.41,53.44,12577.0,52.2216,52.2509,52.056,52.0852,12577.0
2022-06-09 15:30:00,53.45,53.51,53.35,53.49,36774.0,52.0949,52.1534,51.9975,52.1339,36774.0
2022-06-09 15:40:00,53.49,53.49,53.27,53.3,43366.0,52.1339,52.1339,51.9195,51.9487,43366.0
2022-06-09 15:50:00,53.29,53.37,53.13,53.18,136275.0,51.939,52.017,51.783,51.8318,136275.0
2022-06-10 09:30:00,52.0,52.12,51.5,52.05,64899.0,50.6817,50.7987,50.1944,50.7304,64899.0
2022-06-10 09:40:00,52.02,52.34,51.97,52.03,21638.0,50.7012,51.0131,50.6525,50.7109,21638.0
2022-06-10 09:50:00,52.0,52.01,51.63,51.69,17920.0,50.6817,50.6914,50.3211,50.3796,17920.0
2022-06-10 10:00:00,51.69,51.69,50.91,50.91,27387.0,50.3796,50.3796,49.6193,49.6193,27387.0
2022-06-10 10:10:00,50.94,51.1,50.84,50.97,19325.0,49.6486,49.8045,49.5511,49.6778,19325.0
2022-06-10 10:20:00,50.96,51.13,50.77,50.91,13878.0,49.6681,49.8338,49.4829,49.6193,13878.0
2022-06-10 10:30:00,50.98,51.27,50.97,51.17,11724.0,49.6876,49.9702,49.6778,49.8727,11724.0
2022-06-10 10:40:00,51.14,51.26,51.06,51.21,22156.0,49.8435,49.9605,49.7655,49.9117,22156.0
2022-06-10 10:50:00,51.22,51.34,51.01,51.01,17899.0,49.9215,50.0384,49.7168,49.7168,17899.0
2022-06-10 11:00:00,51.01,51.09,50.72,50.79,64807.0,49.7168,49.7948,49.4341,49.5024,64807.0
2022-06-10 11:10:00,50.8,50.94,50.71,50.87,57122.0,49.5121,49.6486,49.4244,49.5803,57122.0
2022-06-10 11:20:00,50.89,50.93,50.56,50.68,24273.0,49.5998,49.6388,49.2782,49.3952,24273.0
2022-06-10 11:30:00,50.66,50.72,50.55,50.59,20629.0,49.3757,49.4341,49.2685,49.3074,20629.0
2022-06-10 11:40:00,50.58,50.95,50.58,50.8,21406.0,49.2977,49.6583,49.2977,49.5121,21406.0
2022-06-10 11:50:00,50.85,51.12,50.82,51.07,7374.0,49.5609,49.824,49.5316,49.7753,7374.0
2022-06-10 12:00:00,51.1,51.21,50.97,51.21,26039.0,49.8045,49.9117,49.6778,49.9117,26039.0
2022-06-10 12:10:00,51.18,51.2,50.89,50.9,12784.0,49.8825,49.902,49.5998,49.6096,12784.0
2022-06-10 12:20:00,50.96,51.06,50.84,51.05,21427.0,49.6681,49.7655,49.5511,49.7558,21427.0
2022-06-10 12:30:00,51.03,51.2,51.03,51.17,44542.0,49.7363,49.902,49.7363,49.8727,44542.0
2022-06-10 12:40:00,51.17,51.34,51.09,51.11,29423.0,49.8727,50.0384,49.7948,49.8143,29423.0
2022-06-10 12:50:00,51.09,51.12,50.92,51.05,12808.0,49.7948,49.824,49.6291,49.7558,12808.0
2022-06-10 13:00:00,51.07,51.07,50.89,51.01,11620.0,49.7753,49.7753,49.5998,49.7168,11620.0
2022-06-10 13:10:00,51.03,51.09,50.98,51.05,37346.0,49.7363,49.7948,49.6876,49.7558,37346.0
2022-06-10 13:20:00,51.06,51.18,51.03,51.18,34725.0,49.7655,49.8825,49.7363,49.8825,34725.0
2022-06-10 13:30:00,51.19,51.27,50.97,51.27,21155.0,49.8922,49.9702,49.6778,49.9702,21155.0
2022-06-10 13:40:00,51.29,51.41,51.2,51.4,13948.0,49.9897,50.1067,49.902,50.0969,13948.0
2022-06-10 13:50:00,51.41,51.47,51.15,51.2,16324.0,50.1067,50.1651,49.8532,49.902,16324.0
2022-06-10 14:00:00,51.18,51.21,51.05,51.19,20143.0,49.8825,49.9117,49.7558,49.8922,20143.0
2022-06-10 14:10:00,51.22,51.4,51.16,51.37,27087.0,49.9215,50.0969,49.863,50.0677,27087.0
2022-06-10 14:20:00,51.38,51.56,51.25,51.26,17953.0,50.0774,50.2529,49.9507,49.9605,17953.0
2022-06-10 14:30:00,51.28,51.4,51.26,51.26,20176.0,49.9799,50.0969,49.9605,49.9605,20176.0
2022-06-10 14:40:00,51.24,51.45,51.16,51.43,18378.0,49.941,50.1456,49.863,50.1261,18378.0
2022-06-10 14:50:00,51.44,51.63,51.4,51.62,18787.0,50.1359,50.3211,50.0969,50.3113,18787.0
2022-06-10 15:00:00,51.62,51.68,51.38,51.45,22389.0,50.3113,50.3698,50.0774,50.1456,22389.0
2022-06-10 15:10:00,51.43,51.72,51.43,51.69,17295.0,50.1261,50.4088,50.1261,50.3796,17295.0
2022-06-10 15:20:00,51.73,51.81,51.51,51.68,20732.0,50.4185,50.4965,50.2041,50.3698,20732.0
2022-06-10 15:30:00,51.68,51.68,51.32,51.46,64861.0,50.3698,50.3698,50.0189,50.1554,64861.0
2022-06-10 15:40:00,51.44,51.49,51.12,51.14,107296.0,50.1359,50.1846,49.824,49.8435,107296.0
2022-06-10 15:50:00,51.13,51.3,51.02,51.03,206147.0,49.8338,49.9994,49.7265,49.7363,206147.0
2022-06-13 09:30:00,48.84,49.21,48.49,48.7,143102.0,47.6018,47.9624,47.2607,47.4654,143102.0
2022-06-13 09:40:00,48.66,48.67,47.92,48.0,103281.0,47.4264,47.4361,46.7051,46.7831,103281.0
2022-06-13 09:50:00,47.98,48.15,47.65,47.68,58284.0,46.7636,46.9293,46.442,46.4712,58284.0
2022-06-13 10:00:00,47.67,47.92,47.57,47.77,46050.0,46.4615,46.7051,46.364,46.5589,46050.0
2022-06-13 10:10:00,47.8,47.8,47.14,47.41,109528.0,46.5882,46.5882,45.9449,46.2081,109528.0
2022-06-13 10:20:00,47.43,47.61,47.28,47.48,39603.0,46.2276,46.403,46.0814,46.2763,39603.0
2022-06-13 10:30:00,47.52,47.6,47.2,47.41,36422.0,46.3153,46.3932,46.0034,46.2081,36422.0
2022-06-13 10:40:00,47.4,47.4,46.96,47.02,76691.0,46.1983,46.1983,45.7695,45.8279,76691.0
2022-06-13 10:50:00,46.99,47.25,46.97,46.97,44232.0,45.7987,46.0521,45.7792,45.7792,44232.0
2022-06-13 11:00:00,46.95,46.96,46.56,46.59,168574.0,45.7597,45.7695,45.3796,45.4089,168574.0
2022-06-13 11:10:00,46.59,47.23,46.58,47.17,68360.0,45.4089,46.0326,45.3991,45.9741,68360.0
2022-06-13 11:20:00,47.16,47.29,47.12,47.25,71243.0,45.9644,46.0911,45.9254,46.0521,71243.0
2022-06-13 11:30:00,47.24,47.44,47.14,47.42,53758.0,46.0424,46.2373,45.9449,46.2178,53758.0
2022-06-13 11:40:00,47.44,47.59,47.38,47.52,43439.0,46.2373,46.3835,46.1788,46.3153,43439.0
2022-06-13 11:50:00,47.5,47.6,47.45,47.5,61201.0,46.2958,46.3932,46.247,46.2958,61201.0
2022-06-13 12:00:00,47.5,47.88,47.39,47.78,37812.0,46.2958,46.6661,46.1886,46.5687,37812.0
2022-06-13 12:10:00,47.72,48.01,47.66,47.86,49559.0,46.5102,46.7929,46.4517,46.6467,49559.0
2022-06-13 12:20:00,47.86,47.93,47.78,47.93,29314.0,46.6467,46.7149,46.5687,46.7149,29314.0
2022-06-13 12:30:00,47.92,48.39,47.86,48.39,41320.0,46.7051,47.1632,46.6467,47.1632,41320.0
2022-06-13 12:40:00,48.4,48.4,47.95,47.95,26249.0,47.173,47.173,46.7344,46.7344,26249.0
2022-06-13 12:50:00,47.95,47.95,47.49,47.49,20766.0,46.7344,46.7344,46.286,46.286,20766.0
2022-06-13 13:00:00,47.49,47.49,47.28,47.4,34808.0,46.286,46.286,46.0814,46.1983,34808.0
2022-06-13 13:10:00,47.39,47.41,47.26,47.34,19428.0,46.1886,46.2081,46.0619,46.1398,19428.0
2022-06-13 13:20:00,47.3,47.38,47.19,47.28,21641.0,46.1009,46.1788,45.9936,46.0814,21641.0
2022-06-13 13:30:00,47.28,47.46,47.13,47.46,41320.0,46.0814,46.2568,45.9352,46.2568,41320.0
2022-06-13 13:40:00,47.48,48.04,47.48,48.03,28159.0,46.2763,46.8221,46.2763,46.8123,28159.0
2022-06-13 13:50:00,48.03,48.03,47.77,47.85,39679.0,46.8123,46.8123,46.5589,46.6369,39679.0
2022-06-13 14:00:00,47.85,47.86,47.47,47.5,20979.0,46.6369,46.6467,46.2665,46.2958,20979.0
2022-06-13 14:10:00,47.47,47.49,47.37,47.39,19076.0,46.2665,46.286,46.1691,46.1886,19076.0
2022-06-13 14:20:00,47.39,47.5,47.37,47.47,38383.0,46.1886,46.2958,46.1691,46.2665,38383.0
2022-06-13 14:30:00,47.45,47.52,47.24,47.46,24293.0,46.247,46.3153,46.0424,46.2568,24293.0
2022-06-13 14:40:00,47.47,47.54,47.39,47.44,28079.0,46.2665,46.3348,46.1886,46.2373,28079.0
2022-06-13 14:50:00,47.47,47.47,47.18,47.23,33172.0,46.2665,46.2665,45.9839,46.0326,33172.0
2022-06-13 15:00:00,47.23,47.29,47.12,47.21,55592.0,46.0326,46.0911,45.9254,46.0131,55592.0
2022-06-13 15:10:00,47.21,47.43,47.08,47.28,82257.0,46.0131,46.2276,45.8864,46.0814,82257.0
2022-06-13 15:20:00,47.27,47.34,46.86,46.89,84695.0,46.0716,46.1398,45.672,45.7012,84695.0
2022-06-13 15:30:00,46.87,46.9,46.66,46.66,83358.0,45.6818,45.711,45.4771,45.4771,83358.0
2022-06-13 15:40:00,46.66,46.7,46.61,46.68,136025.0,45.4771,45.5161,45.4283,45.4966,136025.0
2022-06-13 15:50:00,46.68,46.84,46.54,46.77,298678.0,45.4966,45.6525,45.3601,45.5843,298678.0
2022-06-14 09:30:00,47.05,47.52,46.7,47.21,77861.0,45.8572,46.3153,45.5161,46.0131,77861.0
2022-06-14 09:40:00,47.2,47.2,46.71,46.89,119171.0,46.0034,46.0034,45.5258,45.7012,119171.0
2022-06-14 09:50:00,46.89,47.32,46.78,47.16,60810.0,45.7012,46.1203,45.594,45.9644,60810.0
2022-06-14 10:00:00,47.2,47.45,46.95,47.04,118426.0,46.0034,46.247,45.7597,45.8474,118426.0
2022-06-14 10:10:00,47.01,47.22,46.87,46.9,115836.0,45.8182,46.0229,45.6818,45.711,115836.0
2022-06-14 10:20:00,46.89,46.9,46.64,46.7,36660.0,45.7012,45.711,45.4576,45.5161,36660.0
2022-06-14 10:30:00,46.7,46.99,46.65,46.95,41000.0,45.5161,45.7987,45.4673,45.7597,41000.0
2022-06-14 10:40:00,46.93,47.52,46.89,47.51,45142.0,45.7402,46.3153,45.7012,46.3055,45142.0
2022-06-14 10:50:00,47.51,47.58,47.35,47.42,74617.0,46.3055,46.3738,46.1496,46.2178,74617.0
2022-06-14 11:00:00,47.43,47.56,47.31,47.33,44836.0,46.2276,46.3543,46.1106,46.1301,44836.0
2022-06-14 11:10:00,47.31,47.49,47.27,47.48,30065.0,46.1106,46.286,46.0716,46.2763,30065.0
2022-06-14 11:20:00,47.48,47.57,47.25,47.45,27558.0,46.2763,46.364,46.0521,46.247,27558.0
2022-06-14 11:30:00,47.45,47.48,47.25,47.3,25693.0,46.247,46.2763,46.0521,46.1009,25693.0
2022-06-14 11:40:00,47.28,47.48,47.26,47.34,65183.0,46.0814,46.2763,46.0619,46.1398,65183.0
2022-06-14 11:50:00,47.31,47.56,47.19,47.54,89870.0,46.1106,46.3543,45.9936,46.3348,89870.0
2022-06-14 12:00:00,47.54,47.54,47.2,47.22,53714.0,46.3348,46.3348,46.0034,46.0229,53714.0
2022-06-14 12:10:00,47.22,47.27,47.13,47.24,30253.0,46.0229,46.0716,45.9352,46.0424,30253.0
2022-06-14 12:20:00,47.23,47.26,47.06,47.2,28826.0,46.0326,46.0619,45.8669,46.0034,28826.0
2022-06-14 12:30:00,47.22,47.27,47.06,47.14,33094.0,46.0229,46.0716,45.8669,45.9449,33094.0
2022-06-14 12:40:00,47.13,47.23,47.06,47.22,44255.0,45.9352,46.0326,45.8669,46.0229,44255.0
2022-06-14 12:50:00,47.21,47.36,47.17,47.3,23662.0,46.0131,46.1593,45.9741,46.1009,23662.0
2022-06-14 13:00:00,47.29,47.41,47.19,47.41,29856.0,46.0911,46.2081,45.9936,46.2081,29856.0
2022-06-14 13:10:00,47.41,47.68,47.32,47.65,30497.0,46.2081,46.4712,46.1203,46.442,30497.0
2022-06-14 13:20:00,47.68,47.7,47.48,47.49,40789.0,46.4712,46.4907,46.2763,46.286,40789.0
2022-06-14 13:30:00,47.48,47.5,47.01,47.02,44912.0,46.2763,46.2958,45.8182,45.8279,44912.0
2022-06-14 13:40:00,47.02,47.08,46.96,47.03,67589.0,45.8279,45.8864,45.7695,45.8377,67589.0
2022-06-14 13:50:00,47.03,47.08,46.88,46.89,61759.0,45.8377,45.8864,45.6915,45.7012,61759.0
2022-06-14 14:00:00,46.87,47.09,46.85,47.07,49932.0,45.6818,45.8962,45.6623,45.8767,49932.0
2022-06-14 14:10:00,47.07,47.08,46.82,46.91,39038.0,45.8767,45.8864,45.633,45.7207,39038.0
2022-06-14 14:20:00,46.91,47.06,46.9,47.04,93736.0,45.7207,45.8669,45.711,45.8474,93736.0
2022-06-14 14:30:00,47.03,47.07,46.9,47.05,33038.0,45.8377,45.8767,45.711,45.8572,33038.0
2022-06-14 14:40:00,47.04,47.04,46.88,46.91,35493.0,45.8474,45.8474,45.6915,45.7207,35493.0
2022-06-14 14:50:00,46.91,46.96,46.88,46.9,52361.0,45.7207,45.7695,45.6915,45.711,52361.0
2022-06-14 15:00:00,46.91,46.91,46.74,46.74,51419.0,45.7207,45.7207,45.555,45.555,51419.0
2022-06-14 15:10:00,46.73,46.84,46.62,46.67,51211.0,45.5453,45.6525,45.4381,45.4868,51211.0
2022-06-14 15:20:00,46.67,46.91,46.63,46.91,67675.0,45.4868,45.7207,45.4478,45.7207,67675.0
2022-06-14 15:30:00,46.91,47.26,46.91,47.19,78493.0,45.7207,46.0619,45.7207,45.9936,78493.0
2022-06-14 15:40:00,47.19,47.26,47.06,47.19,77984.0,45.9936,46.0619,45.8669,45.9936,77984.0
2022-06-14 15:50:00,47.19,47.24,47.03,47.14,262596.0,45.9936,46.0424,45.8377,45.9449,262596.0
2022-06-15 09:30:00,48.0,48.58,48.0,48.21,149177.0,46.7831,47.3484,46.7831,46.9878,149177.0
2022-06-15 09:40:00,48.22,48.91,48.21,48.86,119406.0,46.9975,47.67,46.9878,47.6213,119406.0
2022-06-15 09:50:00,48.85,49.05,48.59,48.88,65211.0,47.6116,47.8065,47.3581,47.6408,65211.0
2022-06-15 10:00:00,48.9,49.1,48.89,48.98,50703.0,47.6603,47.8552,47.6505,47.7383,50703.0
2022-06-15 10:10:00,48.99,48.99,48.69,48.77,90711.0,47.748,47.748,47.4556,47.5336,90711.0
2022-06-15 10:20:00,48.79,48.81,48.61,48.71,55690.0,47.5531,47.5726,47.3776,47.4751,55690.0
2022-06-15 10:30:00,48.73,48.74,48.45,48.53,123936.0,47.4946,47.5043,47.2217,47.2997,123936.0
2022-06-15 10:40:00,48.53,48.72,48.48,48.53,55274.0,47.2997,47.4849,47.2509,47.2997,55274.0
2022-06-15 10:50:00,48.51,48.7,48.37,48.65,42828.0,47.2802,47.4654,47.1437,47.4166,42828.0
2022-06-15 11:00:00,48.66,48.77,48.62,48.62,40449.0,47.4264,47.5336,47.3874,47.3874,40449.0
2022-06-15 11:10:00,48.61,48.75,48.58,48.69,89851.0,47.3776,47.5141,47.3484,47.4556,89851.0
2022-06-15 11:20:00,48.7,48.71,48.47,48.66,51765.0,47.4654,47.4751,47.2412,47.4264,51765.0
2022-06-15 11:30:00,48.64,48.86,48.6,48.78,64298.0,47.4069,47.6213,47.3679,47.5433,64298.0
2022-06-15 11:40:00,48.76,48.89,48.73,48.75,54874.0,47.5238,47.6505,47.4946,47.5141,54874.0
2022-06-15 11:50:00,48.75,48.83,48.71,48.78,29318.0,47.5141,47.5921,47.4751,47.5433,29318.0
2022-06-15 12:00:00,48.78,48.83,48.64,48.68,41835.0,47.5433,47.5921,47.4069,47.4459,41835.0
2022-06-15 12:10:00,48.7,48.92,48.7,48.91,25758.0,47.4654,47.6798,47.4654,47.67,25758.0
2022-06-15 12:20:00,48.92,49.11,48.88,49.06,29504.0,47.6798,47.865,47.6408,47.8162,29504.0
2022-06-15 12:30:00,49.05,49.06,48.92,48.92,38566.0,47.8065,47.8162,47.6798,47.6798,38566.0
2022-06-15 12:40:00,48.91,48.91,48.6,48.71,63851.0,47.67,47.67,47.3679,47.4751,63851.0
2022-06-15 12:50:00,48.69,48.69,48.43,48.45,22475.0,47.4556,47.4556,47.2022,47.2217,22475.0
2022-06-15 13:00:00,48.46,48.6,48.41,48.55,30495.0,47.2314,47.3679,47.1827,47.3192,30495.0
2022-06-15 13:10:00,48.56,48.63,48.52,48.55,22130.0,47.3289,47.3971,47.2899,47.3192,22130.0
2022-06-15 13:20:00,48.55,48.71,48.54,48.58,21321.0,47.3192,47.4751,47.3094,47.3484,21321.0
2022-06-15 13:30:00,48.59,48.59,48.34,48.4,42953.0,47.3581,47.3581,47.1145,47.173,42953.0
2022-06-15 13:40:00,48.4,48.47,48.33,48.34,40559.0,47.173,47.2412,47.1047,47.1145,40559.0
2022-06-15 13:50:00,48.32,48.61,48.18,48.5,30719.0,47.095,47.3776,46.9585,47.2704,30719.0
2022-06-15 14:00:00,48.46,48.7,47.8,47.98,51915.0,47.2314,47.4654,46.5882,46.7636,51915.0
2022-06-15 14:10:00,47.99,48.44,47.78,48.33,36356.0,46.7734,47.2119,46.5687,47.1047,36356.0
2022-06-15 14:20:00,48.36,48.41,47.9,47.93,79220.0,47.134,47.1827,46.6856,46.7149,79220.0
2022-06-15 14:30:00,47.95,48.52,47.45,48.39,59268.0,46.7344,47.2899,46.247,47.1632,59268.0
2022-06-15 14:40:00,48.38,49.44,48.31,49.15,45904.0,47.1535,48.1866,47.0852,47.9039,45904.0
2022-06-15 14:50:00,49.08,49.18,48.33,48.44,44945.0,47.8357,47.9332,47.1047,47.2119,44945.0
2022-06-15 15:00:00,48.54,48.85,48.5,48.8,34297.0,47.3094,47.6116,47.2704,47.5628,34297.0
2022-06-15 15:10:00,48.78,48.91,48.43,48.55,34560.0,47.5433,47.67,47.2022,47.3192,34560.0
2022-06-15 15:20:00,48.57,49.18,48.57,49.18,26431.0,47.3387,47.9332,47.3387,47.9332,26431.0
2022-06-15 15:30:00,49.17,49.46,48.97,49.04,78292.0,47.9234,48.2061,47.7285,47.7967,78292.0
2022-06-15 15:40:00,49.02,49.02,48.65,48.8,85681.0,47.7772,47.7772,47.4166,47.5628,85681.0
2022-06-15 15:50:00,48.8,48.8,48.53,48.69,255937.0,47.5628,47.5628,47.2997,47.4556,255937.0
2022-06-16 09:30:00,46.67,47.3,46.46,47.15,114443.0,45.4868,46.1009,45.2821,45.9547,114443.0
2022-06-16 09:40:00,47.21,47.21,46.87,47.0,51862.0,46.0131,46.0131,45.6818,45.8085,51862.0
2022-06-16 09:50:00,46.94,46.99,46.75,46.78,64453.0,45.75,45.7987,45.5648,45.594,64453.0
2022-06-16 10:00:00,46.69,46.69,46.06,46.15,68041.0,45.5063,45.5063,44.8923,44.98,68041.0
2022-06-16 10:10:00,46.15,46.32,46.04,46.17,29086.0,44.98,45.1457,44.8728,44.9995,29086.0
2022-06-16 10:20:00,46.18,46.36,46.14,46.24,23175.0,45.0092,45.1847,44.9703,45.0677,23175.0
2022-06-16 10:30:00,46.22,46.22,45.83,45.88,41349.0,45.0482,45.0482,44.6681,44.7169,41349.0
2022-06-16 10:40:00,45.85,45.94,45.72,45.73,26106.0,44.6876,44.7753,44.5609,44.5707,26106.0
2022-06-16 10:50:00,45.72,45.83,45.63,45.63,46413.0,44.5609,44.6681,44.4732,44.4732,46413.0
2022-06-16 11:00:00,45.62,45.78,45.47,45.57,39868.0,44.4634,44.6194,44.3172,44.4147,39868.0
2022-06-16 11:10:00,45.6,46.02,45.55,45.91,52031.0,44.4439,44.8533,44.3952,44.7461,52031.0
2022-06-16 11:20:00,45.9,46.41,45.9,46.23,82002.0,44.7363,45.2334,44.7363,45.058,82002.0
2022-06-16 11:30:00,46.2,46.21,45.81,45.99,35269.0,45.0287,45.0385,44.6486,44.8241,35269.0
2022-06-16 11:40:00,46.01,46.03,45.7,45.75,35514.0,44.8436,44.863,44.5414,44.5901,35514.0
2022-06-16 11:50:00,45.79,45.81,45.62,45.73,21120.0,44.6291,44.6486,44.4634,44.5707,21120.0
2022-06-16 12:00:00,45.73,45.74,45.36,45.4,19459.0,44.5707,44.5804,44.21,44.249,19459.0
2022-06-16 12:10:00,45.4,45.48,45.26,45.37,39161.0,44.249,44.327,44.1126,44.2198,39161.0
2022-06-16 12:20:00,45.37,45.54,45.35,45.53,20220.0,44.2198,44.3855,44.2003,44.3757,20220.0
2022-06-16 12:30:00,45.52,45.57,45.34,45.45,27324.0,44.366,44.4147,44.1905,44.2978,27324.0
2022-06-16 12:40:00,45.46,45.64,45.44,45.58,14477.0,44.3075,44.4829,44.288,44.4245,14477.0
2022-06-16 12:50:00,45.57,45.58,45.3,45.43,23302.0,44.4147,44.4245,44.1516,44.2783,23302.0
2022-06-16 13:00:00,45.43,45.44,45.18,45.36,46489.0,44.2783,44.288,44.0346,44.21,46489.0
2022-06-16 13:10:00,45.39,45.4,45.15,45.15,24826.0,44.2393,44.249,44.0054,44.0054,24826.0
2022-06-16 13:20:00,45.14,45.4,45.04,45.29,28132.0,43.9956,44.249,43.8981,44.1418,28132.0
2022-06-16 13:30:00,45.29,45.35,45.15,45.26,34839.0,44.1418,44.2003,44.0054,44.1126,34839.0
2022-06-16 13:40:00,45.27,45.27,45.02,45.06,40913.0,44.1223,44.1223,43.8787,43.9176,40913.0
2022-06-16 13:50:00,45.08,45.1,44.97,45.0,61831.0,43.9371,43.9566,43.8299,43.8592,61831.0
2022-06-16 14:00:00,44.98,44.99,44.68,44.7,61099.0,43.8397,43.8494,43.5473,43.5668,61099.0
2022-06-16 14:10:00,44.7,44.78,44.66,44.68,41322.0,43.5668,43.6447,43.5278,43.5473,41322.0
2022-06-16 14:20:00,44.69,44.71,44.54,44.55,52124.0,43.557,43.5765,43.4108,43.4206,52124.0
2022-06-16 14:30:00,44.55,44.58,44.47,44.55,96190.0,43.4206,43.4498,43.3426,43.4206,96190.0
2022-06-16 14:40:00,44.56,44.76,44.36,44.37,59458.0,43.4303,43.6252,43.2354,43.2451,59458.0
2022-06-16 14:50:00,44.37,44.52,44.28,44.49,113644.0,43.2451,43.3913,43.1574,43.3621,113644.0
2022-06-16 15:00:00,44.48,44.74,44.42,44.74,121476.0,43.3523,43.6058,43.2939,43.6058,121476.0
2022-06-16 15:10:00,44.73,44.78,44.53,44.74,91279.0,43.596,43.6447,43.4011,43.6058,91279.0
2022-06-16 15:20:00,44.74,45.0,44.72,44.96,96025.0,43.6058,43.8592,43.5863,43.8202,96025.0
2022-06-16 15:30:00,44.96,45.05,44.85,45.02,104428.0,43.8202,43.9079,43.713,43.8787,104428.0
2022-06-16 15:40:00,45.02,45.12,44.84,44.84,145185.0,43.8787,43.9761,43.7032,43.7032,145185.0
2022-06-16 15:50:00,44.84,45.13,44.8,45.07,283492.0,43.7032,43.9859,43.6642,43.9274,283492.0
2022-06-17 09:30:00,44.92,46.11,44.92,45.56,151786.0,43.7812,44.941,43.7812,44.405,151786.0
2022-06-17 09:40:00,45.58,46.38,45.58,46.2,70895.0,44.4245,45.2042,44.4245,45.0287,70895.0
2022-06-17 09:50:00,46.24,46.44,46.07,46.25,44440.0,45.0677,45.2627,44.902,45.0775,44440.0
2022-06-17 10:00:00,46.27,46.39,45.93,46.01,145909.0,45.097,45.2139,44.7656,44.8436,145909.0
2022-06-17 10:10:00,46.01,46.05,45.46,45.48,33176.0,44.8436,44.8825,44.3075,44.327,33176.0
2022-06-17 10:20:00,45.4,45.51,45.16,45.48,30773.0,44.249,44.3562,44.0151,44.327,30773.0
2022-06-17 10:30:00,45.47,45.57,45.28,45.43,37789.0,44.3172,44.4147,44.1321,44.2783,37789.0
2022-06-17 10:40:00,45.39,45.58,45.27,45.35,22557.0,44.2393,44.4245,44.1223,44.2003,22557.0
2022-06-17 10:50:00,45.32,45.53,45.29,45.43,23267.0,44.171,44.3757,44.1418,44.2783,23267.0
2022-06-17 11:00:00,45.4,45.89,45.25,45.89,33841.0,44.249,44.7266,44.1028,44.7266,33841.0
2022-06-17 11:10:00,45.89,46.01,45.69,45.92,24718.0,44.7266,44.8436,44.5317,44.7558,24718.0
2022-06-17 11:20:00,45.95,45.96,45.66,45.89,29108.0,44.7851,44.7948,44.5024,44.7266,29108.0
2022-06-17 11:30:00,45.98,46.11,45.75,45.82,20525.0,44.8143,44.941,44.5901,44.6584,20525.0
2022-06-17 11:40:00,45.85,45.92,45.73,45.82,43523.0,44.6876,44.7558,44.5707,44.6584,43523.0
2022-06-17 11:50:00,45.8,45.92,45.47,45.58,71136.0,44.6389,44.7558,44.3172,44.4245,71136.0
2022-06-17 12:00:00,45.52,45.69,45.42,45.65,17252.0,44.366,44.5317,44.2685,44.4927,17252.0
2022-06-17 12:10:00,45.66,45.85,45.62,45.71,18809.0,44.5024,44.6876,44.4634,44.5512,18809.0
2022-06-17 12:20:00,45.65,45.83,45.63,45.78,19674.0,44.4927,44.6681,44.4732,44.6194,19674.0
2022-06-17 12:30:00,45.75,45.8,45.64,45.79,13854.0,44.5901,44.6389,44.4829,44.6291,13854.0
2022-06-17 12:40:00,45.79,45.86,45.68,45.82,15571.0,44.6291,44.6974,44.5219,44.6584,15571.0
2022-06-17 12:50:00,45.84,45.84,45.64,45.73,8063.0,44.6779,44.6779,44.4829,44.5707,8063.0
2022-06-17 13:00:00,45.74,46.14,45.7,46.14,21422.0,44.5804,44.9703,44.5414,44.9703,21422.0
2022-06-17 13:10:00,46.11,46.3,46.06,46.12,24886.0,44.941,45.1262,44.8923,44.9508,24886.0
2022-06-17 13:20:00,46.12,46.17,45.92,45.92,18627.0,44.9508,44.9995,44.7558,44.7558,18627.0
2022-06-17 13:30:00,45.95,46.29,45.91,46.06,54733.0,44.7851,45.1165,44.7461,44.8923,54733.0
2022-06-17 13:40:00,46.06,46.18,45.85,46.01,16187.0,44.8923,45.0092,44.6876,44.8436,16187.0
2022-06-17 13:50:00,46.0,46.21,45.97,46.2,60538.0,44.8338,45.0385,44.8046,45.0287,60538.0
2022-06-17 14:00:00,46.22,46.39,46.19,46.38,54654.0,45.0482,45.2139,45.019,45.2042,54654.0
2022-06-17 14:10:00,46.37,46.47,46.3,46.37,40412.0,45.1944,45.2919,45.1262,45.1944,40412.0
2022-06-17 14:20:00,46.38,46.44,46.26,46.27,31821.0,45.2042,45.2627,45.0872,45.097,31821.0
2022-06-17 14:30:00,46.25,46.37,46.13,46.37,148777.0,45.0775,45.1944,44.9605,45.1944,148777.0
2022-06-17 14:40:00,46.39,46.47,46.16,46.19,31412.0,45.2139,45.2919,44.9898,45.019,31412.0
2022-06-17 14:50:00,46.15,46.22,46.06,46.09,29300.0,44.98,45.0482,44.8923,44.9215,29300.0
2022-06-17 15:00:00,46.11,46.15,45.92,45.98,36422.0,44.941,44.98,44.7558,44.8143,36422.0
2022-06-17 15:10:00,45.97,45.97,45.7,45.82,47520.0,44.8046,44.8046,44.5414,44.6584,47520.0
2022-06-17 15:20:00,45.83,46.03,45.81,45.97,43944.0,44.6681,44.863,44.6486,44.8046,43944.0
2022-06-17 15:30:00,45.97,45.99,45.62,45.63,79440.0,44.8046,44.8241,44.4634,44.4732,79440.0
2022-06-17 15:40:00,45.62,45.68,45.39,45.4,153222.0,44.4634,44.5219,44.2393,44.249,153222.0
2022-06-17 15:50:00,45.42,45.42,45.06,45.19,1080404.0,44.2685,44.2685,43.9176,44.0443,1080404.0
2022-06-21 09:30:00,46.36,47.03,46.36,46.93,89672.0,45.1847,45.8377,45.1847,45.7402,89672.0
2022-06-21 09:40:00,46.93,47.14,46.74,46.76,78073.0,45.7402,45.9449,45.555,45.5745,78073.0
2022-06-21 09:50:00,46.77,47.23,46.63,47.08,73145.0,45.5843,46.0326,45.4478,45.8864,73145.0
2022-06-21 10:00:00,47.05,47.24,46.94,47.14,56697.0,45.8572,46.0424,45.75,45.9449,56697.0
2022-06-21 10:10:00,47.14,47.18,46.97,46.99,36728.0,45.9449,45.9839,45.7792,45.7987,36728.0
2022-06-21 10:20:00,47.0,47.07,46.8,46.82,62048.0,45.8085,45.8767,45.6135,45.633,62048.0
2022-06-21 10:30:00,46.86,47.21,46.84,46.87,35278.0,45.672,46.0131,45.6525,45.6818,35278.0
2022-06-21 10:40:00,46.9,46.93,46.75,46.92,23813.0,45.711,45.7402,45.5648,45.7305,23813.0
2022-06-21 10:50:00,46.95,47.18,46.94,47.01,41358.0,45.7597,45.9839,45.75,45.8182,41358.0
2022-06-21 11:00:00,47.02,47.02,46.8,46.8,41029.0,45.8279,45.8279,45.6135,45.6135,41029.0
2022-06-21 11:10:00,46.83,46.84,46.62,46.66,25409.0,45.6428,45.6525,45.4381,45.4771,25409.0
2022-06-21 11:20:00,46.64,46.71,46.51,46.51,22193.0,45.4576,45.5258,45.3309,45.3309,22193.0
2022-06-21 11:30:00,46.54,46.71,46.5,46.51,21227.0,45.3601,45.5258,45.3211,45.3309,21227.0
2022-06-21 11:40:00,46.5,46.61,46.45,46.57,25991.0,45.3211,45.4283,45.2724,45.3894,25991.0
2022-06-21 11:50:00,46.59,46.59,46.39,46.45,41663.0,45.4089,45.4089,45.2139,45.2724,41663.0
2022-06-21 12:00:00,46.43,46.51,46.38,46.43,19400.0,45.2529,45.3309,45.2042,45.2529,19400.0
2022-06-21 12:10:00,46.46,46.61,46.41,46.49,57884.0,45.2821,45.4283,45.2334,45.3114,57884.0
2022-06-21 12:20:00,46.51,46.56,46.39,46.48,35213.0,45.3309,45.3796,45.2139,45.3016,35213.0
2022-06-21 12:30:00,46.46,46.6,46.45,46.59,28339.0,45.2821,45.4186,45.2724,45.4089,28339.0
2022-06-21 12:40:00,46.6,46.65,46.53,46.58,11080.0,45.4186,45.4673,45.3504,45.3991,11080.0
2022-06-21 12:50:00,46.57,46.79,46.57,46.79,17887.0,45.3894,45.6038,45.3894,45.6038,17887.0
2022-06-21 13:00:00,46.8,46.8,46.61,46.69,18968.0,45.6135,45.6135,45.4283,45.5063,18968.0
2022-06-21 13:10:00,46.68,46.79,46.6,46.63,17534.0,45.4966,45.6038,45.4186,45.4478,17534.0
2022-06-21 13:20:00,46.63,46.66,46.58,46.59,22786.0,45.4478,45.4771,45.3991,45.4089,22786.0
2022-06-21 13:30:00,46.61,46.69,46.58,46.58,14305.0,45.4283,45.5063,45.3991,45.3991,14305.0
2022-06-21 13:40:00,46.56,46.59,46.47,46.53,29062.0,45.3796,45.4089,45.2919,45.3504,29062.0
2022-06-21 13:50:00,46.54,46.55,46.28,46.37,20864.0,45.3601,45.3699,45.1067,45.1944,20864.0
2022-06-21 14:00:00,46.36,46.37,46.18,46.32,26529.0,45.1847,45.1944,45.0092,45.1457,26529.0
2022-06-21 14:10:00,46.33,46.38,46.27,46.31,30689.0,45.1554,45.2042,45.097,45.1359,30689.0
2022-06-21 14:20:00,46.31,46.35,46.26,46.32,20270.0,45.1359,45.1749,45.0872,45.1457,20270.0
2022-06-21 14:30:00,46.33,46.38,46.23,46.26,42276.0,45.1554,45.2042,45.058,45.0872,42276.0
2022-06-21 14:40:00,46.25,46.34,46.21,46.25,28550.0,45.0775,45.1652,45.0385,45.0775,28550.0
2022-06-21 14:50:00,46.25,46.39,46.24,46.33,23183.0,45.0775,45.2139,45.0677,45.1554,23183.0
2022-06-21 15:00:00,46.31,46.49,46.31,46.48,26397.0,45.1359,45.3114,45.1359,45.3016,26397.0
2022-06-21 15:10:00,46.48,46.56,46.44,46.45,27599.0,45.3016,45.3796,45.2627,45.2724,27599.0
2022-06-21 15:20:00,46.44,46.59,46.44,46.58,45760.0,45.2627,45.4089,45.2627,45.3991,45760.0
2022-06-21 15:30:00,46.58,46.59,46.45,46.48,51830.0,45.3991,45.4089,45.2724,45.3016,51830.0
2022-06-21 15:40:00,46.48,46.5,46.39,46.42,79666.0,45.3016,45.3211,45.2139,45.2432,79666.0
2022-06-21 15:50:00,46.43,46.52,46.33,46.39,166478.0,45.2529,45.3406,45.1554,45.2139,166478.0
2022-06-22 09:30:00,45.57,46.35,45.41,45.99,53635.0,44.4147,45.1749,44.2588,44.8241,53635.0
2022-06-22 09:40:00,46.04,46.17,45.85,46.03,39056.0,44.8728,44.9995,44.6876,44.863,39056.0
2022-06-22 09:50:00,45.94,46.24,45.68,46.17,23009.0,44.7753,45.0677,44.5219,44.9995,23009.0
2022-06-22 10:00:00,46.13,46.16,45.66,45.86,31838.0,44.9605,44.9898,44.5024,44.6974,31838.0
2022-06-22 10:10:00,45.83,46.33,45.75,46.3,26931.0,44.6681,45.1554,44.5901,45.1262,26931.0
2022-06-22 10:20:00,46.3,46.42,46.15,46.39,41183.0,45.1262,45.2432,44.98,45.2139,41183.0
2022-06-22 10:30:00,46.39,46.7,46.38,46.61,11602.0,45.2139,45.5161,45.2042,45.4283,11602.0
2022-06-22 10:40:00,46.63,46.63,46.39,46.43,18082.0,45.4478,45.4478,45.2139,45.2529,18082.0
2022-06-22 10:50:00,46.43,46.45,46.22,46.29,30556.0,45.2529,45.2724,45.0482,45.1165,30556.0
2022-06-22 11:00:00,46.27,46.3,46.0,46.12,44359.0,45.097,45.1262,44.8338,44.9508,44359.0
2022-06-22 11:10:00,46.1,46.31,46.1,46.25,24933.0,44.9313,45.1359,44.9313,45.0775,24933.0
2022-06-22 11:20:00,46.27,46.37,46.19,46.36,18195.0,45.097,45.1944,45.019,45.1847,18195.0
2022-06-22 11:30:00,46.36,46.5,46.32,46.35,23041.0,45.1847,45.3211,45.1457,45.1749,23041.0
2022-06-22 11:40:00,46.37,46.38,46.03,46.24,29966.0,45.1944,45.2042,44.863,45.0677,29966.0
2022-06-22 11:50:00,46.22,46.24,46.02,46.02,12299.0,45.0482,45.0677,44.8533,44.8533,12299.0
2022-06-22 12:00:00,46.03,46.21,45.9,45.9,25743.0,44.863,45.0385,44.7363,44.7363,25743.0
2022-06-22 12:10:00,45.93,46.02,45.87,46.02,18103.0,44.7656,44.8533,44.7071,44.8533,18103.0
2022-06-22 12:20:00,45.99,46.23,45.99,46.13,31638.0,44.8241,45.058,44.8241,44.9605,31638.0
2022-06-22 12:30:00,46.1,46.23,46.07,46.1,14561.0,44.9313,45.058,44.902,44.9313,14561.0
2022-06-22 12:40:00,46.11,46.23,46.1,46.15,23754.0,44.941,45.058,44.9313,44.98,23754.0
2022-06-22 12:50:00,46.16,46.2,46.06,46.2,37136.0,44.9898,45.0287,44.8923,45.0287,37136.0
2022-06-22 13:00:00,46.2,46.22,46.07,46.12,19854.0,45.0287,45.0482,44.902,44.9508,19854.0
2022-06-22 13:10:00,46.12,46.38,46.11,46.38,17788.0,44.9508,45.2042,44.941,45.2042,17788.0
2022-06-22 13:20:00,46.35,46.44,46.33,46.4,20607.0,45.1749,45.2627,45.1554,45.2237,20607.0
2022-06-22 13:30:00,46.41,46.42,46.24,46.36,19927.0,45.2334,45.2432,45.0677,45.1847,19927.0
2022-06-22 13:40:00,46.36,46.39,46.28,46.34,41585.0,45.1847,45.2139,45.1067,45.1652,41585.0
2022-06-22 13:50:00,46.33,46.35,46.17,46.24,25350.0,45.1554,45.1749,44.9995,45.0677,25350.0
2022-06-22 14:00:00,46.26,46.49,46.21,46.45,49892.0,45.0872,45.3114,45.0385,45.2724,49892.0
2022-06-22 14:10:00,46.45,46.57,46.42,46.51,20305.0,45.2724,45.3894,45.2432,45.3309,20305.0
2022-06-22 14:20:00,46.48,46.5,46.28,46.3,30862.0,45.3016,45.3211,45.1067,45.1262,30862.0
2022-06-22 14:30:00,46.3,46.32,46.21,46.21,41983.0,45.1262,45.1457,45.0385,45.0385,41983.0
2022-06-22 14:40:00,46.19,46.29,46.16,46.18,29829.0,45.019,45.1165,44.9898,45.0092,29829.0
2022-06-22 14:50:00,46.17,46.21,46.12,46.2,42770.0,44.9995,45.0385,44.9508,45.0287,42770.0
2022-06-22 15:00:00,46.19,46.22,46.11,46.14,27028.0,45.019,45.0482,44.941,44.9703,27028.0
2022-06-22 15:10:00,46.12,46.15,46.02,46.05,70733.0,44.9508,44.98,44.8533,44.8825,70733.0
2022-06-22 15:20:00,46.03,46.14,45.89,45.94,206064.0,44.863,44.9703,44.7266,44.7753,206064.0
2022-06-22 15:30:00,45.93,45.98,45.85,45.91,72090.0,44.7656,44.8143,44.6876,44.7461,72090.0
2022-06-22 15:40:00,45.89,45.92,45.74,45.78,124674.0,44.7266,44.7558,44.5804,44.6194,124674.0
2022-06-22 15:50:00,45.77,46.0,45.71,45.81,353685.0,44.6096,44.8338,44.5512,44.6486,353685.0
2022-06-23 09:30:00,46.09,46.45,45.85,46.37,38292.0,44.9215,45.2724,44.6876,45.1944,38292.0
2022-06-23 09:40:00,46.31,46.64,46.19,46.52,47993.0,45.1359,45.4576,45.019,45.3406,47993.0
2022-06-23 09:50:00,46.48,46.6,46.21,46.57,31140.0,45.3016,45.4186,45.0385,45.3894,31140.0
2022-06-23 10:00:00,46.57,46.79,46.51,46.55,39659.0,45.3894,45.6038,45.3309,45.3699,39659.0
2022-06-23 10:10:00,46.57,46.83,46.53,46.79,104610.0,45.3894,45.6428,45.3504,45.6038,104610.0
2022-06-23 10:20:00,46.8,46.98,46.68,46.82,40414.0,45.6135,45.789,45.4966,45.633,40414.0
2022-06-23 10:30:00,46.84,47.17,46.73,47.16,61189.0,45.6525,45.9741,45.5453,45.9644,61189.0
2022-06-23 10:40:00,47.19,47.55,47.19,47.42,49542.0,45.9936,46.3445,45.9936,46.2178,49542.0
2022-06-23 10:50:00,47.49,47.49,47.26,47.31,26126.0,46.286,46.286,46.0619,46.1106,26126.0
2022-06-23 11:00:00,47.31,47.31,47.06,47.15,22941.0,46.1106,46.1106,45.8669,45.9547,22941.0
2022-06-23 11:10:00,47.16,47.29,47.13,47.2,17751.0,45.9644,46.0911,45.9352,46.0034,17751.0
2022-06-23 11:20:00,47.18,47.2,46.98,47.0,31209.0,45.9839,46.0034,45.789,45.8085,31209.0
2022-06-23 11:30:00,47.0,47.08,46.73,46.75,51887.0,45.8085,45.8864,45.5453,45.5648,51887.0
2022-06-23 11:40:00,46.68,46.82,46.67,46.79,32125.0,45.4966,45.633,45.4868,45.6038,32125.0
2022-06-23 11:50:00,46.82,46.84,46.63,46.65,25173.0,45.633,45.6525,45.4478,45.4673,25173.0
2022-06-23 12:00:00,46.64,46.64,46.24,46.29,36852.0,45.4576,45.4576,45.0677,45.1165,36852.0
2022-06-23 12:10:00,46.29,46.36,46.21,46.33,26878.0,45.1165,45.1847,45.0385,45.1554,26878.0
2022-06-23 12:20:00,46.32,46.37,46.1,46.15,24904.0,45.1457,45.1944,44.9313,44.98,24904.0
2022-06-23 12:30:00,46.14,46.21,45.92,45.92,29193.0,44.9703,45.0385,44.7558,44.7558,29193.0
2022-06-23 12:40:00,45.94,46.04,45.73,45.73,39836.0,44.7753,44.8728,44.5707,44.5707,39836.0
2022-06-23 12:50:00,45.69,45.76,45.53,45.66,48246.0,44.5317,44.5999,44.3757,44.5024,48246.0
2022-06-23 13:00:00,45.64,45.68,45.34,45.61,59284.0,44.4829,44.5219,44.1905,44.4537,59284.0
2022-06-23 13:10:00,45.59,45.66,45.52,45.65,26684.0,44.4342,44.5024,44.366,44.4927,26684.0
2022-06-23 13:20:00,45.65,45.77,45.51,45.54,34176.0,44.4927,44.6096,44.3562,44.3855,34176.0
2022-06-23 13:30:00,45.56,45.72,45.5,45.52,29224.0,44.405,44.5609,44.3465,44.366,29224.0
2022-06-23 13:40:00,45.55,45.58,45.38,45.58,35786.0,44.3952,44.4245,44.2295,44.4245,35786.0
2022-06-23 13:50:00,45.59,45.67,45.56,45.64,30653.0,44.4342,44.5122,44.405,44.4829,30653.0
2022-06-23 14:00:00,45.67,45.69,45.55,45.62,25300.0,44.5122,44.5317,44.3952,44.4634,25300.0
2022-06-23 14:10:00,45.63,45.72,45.55,45.62,34596.0,44.4732,44.5609,44.3952,44.4634,34596.0
2022-06-23 14:20:00,45.66,45.88,45.58,45.82,33341.0,44.5024,44.7169,44.4245,44.6584,33341.0
2022-06-23 14:30:00,45.83,45.95,45.8,45.89,34889.0,44.6681,44.7851,44.6389,44.7266,34889.0
2022-06-23 14:40:00,45.88,45.88,45.71,45.79,38905.0,44.7169,44.7169,44.5512,44.6291,38905.0
2022-06-23 14:50:00,45.79,45.87,45.76,45.84,36974.0,44.6291,44.7071,44.5999,44.6779,36974.0
2022-06-23 15:00:00,45.86,45.96,45.79,45.9,49132.0,44.6974,44.7948,44.6291,44.7363,49132.0
2022-06-23 15:10:00,45.89,45.92,45.77,45.9,71444.0,44.7266,44.7558,44.6096,44.7363,71444.0
2022-06-23 15:20:00,45.9,46.04,45.86,46.01,55864.0,44.7363,44.8728,44.6974,44.8436,55864.0
2022-06-23 15:30:00,46.02,46.33,46.0,46.22,81254.0,44.8533,45.1554,44.8338,45.0482,81254.0
2022-06-23 15:40:00,46.23,46.34,46.18,46.34,109421.0,45.058,45.1652,45.0092,45.1652,109421.0
2022-06-23 15:50:00,46.35,46.41,46.16,46.39,244160.0,45.1749,45.2334,44.9898,45.2139,244160.0
2022-06-24 09:30:00,47.24,47.83,46.88,47.34,103260.0,46.0424,46.6174,45.6915,46.1398,103260.0
2022-06-24 09:40:00,47.33,47.68,47.31,47.66,81303.0,46.1301,46.4712,46.1106,46.4517,81303.0
2022-06-24 09:50:00,47.69,47.96,47.6,47.84,35612.0,46.481,46.7441,46.3932,46.6272,35612.0
2022-06-24 10:00:00,47.89,48.45,47.87,48.33,38755.0,46.6759,47.2217,46.6564,47.1047,38755.0
2022-06-24 10:10:00,48.28,48.39,48.2,48.31,20912.0,47.056,47.1632,46.978,47.0852,20912.0
2022-06-24 10:20:00,48.35,48.35,48.06,48.23,91018.0,47.1242,47.1242,46.8416,47.0073,91018.0
2022-06-24 10:30:00,48.23,48.32,48.14,48.2,91125.0,47.0073,47.095,46.9196,46.978,91125.0
2022-06-24 10:40:00,48.22,48.24,48.04,48.13,61557.0,46.9975,47.017,46.8221,46.9098,61557.0
2022-06-24 10:50:00,48.15,48.15,47.95,47.98,48938.0,46.9293,46.9293,46.7344,46.7636,48938.0
2022-06-24 11:00:00,47.98,48.08,47.92,47.98,57786.0,46.7636,46.8611,46.7051,46.7636,57786.0
2022-06-24 11:10:00,47.98,48.0,47.63,47.66,69978.0,46.7636,46.7831,46.4225,46.4517,69978.0
2022-06-24 11:20:00,47.65,47.89,47.6,47.84,110805.0,46.442,46.6759,46.3932,46.6272,110805.0
2022-06-24 11:30:00,47.84,47.85,47.7,47.76,69177.0,46.6272,46.6369,46.4907,46.5492,69177.0
2022-06-24 11:40:00,47.77,47.84,47.68,47.68,102756.0,46.5589,46.6272,46.4712,46.4712,102756.0
2022-06-24 11:50:00,47.69,47.79,47.53,47.78,77865.0,46.481,46.5784,46.325,46.5687,77865.0
2022-06-24 12:00:00,47.8,48.04,47.79,47.97,31023.0,46.5882,46.8221,46.5784,46.7539,31023.0
2022-06-24 12:10:00,47.98,48.1,47.98,48.08,33882.0,46.7636,46.8806,46.7636,46.8611,33882.0
2022-06-24 12:20:00,48.09,48.09,47.87,47.9,64663.0,46.8708,46.8708,46.6564,46.6856,64663.0
2022-06-24 12:30:00,47.92,47.97,47.71,47.93,164349.0,46.7051,46.7539,46.5005,46.7149,164349.0
2022-06-24 12:40:00,47.94,48.01,47.88,47.91,34008.0,46.7246,46.7929,46.6661,46.6954,34008.0
2022-06-24 12:50:00,47.9,48.14,47.89,48.09,42824.0,46.6856,46.9196,46.6759,46.8708,42824.0
2022-06-24 13:00:00,48.09,48.18,48.05,48.17,14991.0,46.8708,46.9585,46.8318,46.9488,14991.0
2022-06-24 13:10:00,48.18,48.21,48.12,48.12,30273.0,46.9585,46.9878,46.9001,46.9001,30273.0
2022-06-24 13:20:00,48.13,48.13,47.99,48.06,27432.0,46.9098,46.9098,46.7734,46.8416,27432.0
2022-06-24 13:30:00,48.05,48.07,47.98,48.02,21449.0,46.8318,46.8513,46.7636,46.8026,21449.0
2022-06-24 13:40:00,48.01,48.07,47.89,47.9,36105.0,46.7929,46.8513,46.6759,46.6856,36105.0
2022-06-24 13:50:00,47.9,48.13,47.88,48.01,178214.0,46.6856,46.9098,46.6661,46.7929,178214.0
2022-06-24 14:00:00,48.03,48.18,48.01,48.06,27903.0,46.8123,46.9585,46.7929,46.8416,27903.0
2022-06-24 14:10:00,48.06,48.23,48.05,48.22,31515.0,46.8416,47.0073,46.8318,46.9975,31515.0
2022-06-24 14:20:00,48.21,48.29,48.19,48.25,36932.0,46.9878,47.0658,46.9683,47.0268,36932.0
2022-06-24 14:30:00,48.26,48.36,48.26,48.29,35023.0,47.0365,47.134,47.0365,47.0658,35023.0
2022-06-24 14:40:00,48.29,48.39,48.29,48.3,25252.0,47.0658,47.1632,47.0658,47.0755,25252.0
2022-06-24 14:50:00,48.31,48.33,48.27,48.31,40087.0,47.0852,47.1047,47.0463,47.0852,40087.0
2022-06-24 15:00:00,48.32,48.32,48.24,48.24,36730.0,47.095,47.095,47.017,47.017,36730.0
2022-06-24 15:10:00,48.23,48.33,48.19,48.32,58760.0,47.0073,47.1047,46.9683,47.095,58760.0
2022-06-24 15:20:00,48.33,48.45,48.27,48.34,53840.0,47.1047,47.2217,47.0463,47.1145,53840.0
2022-06-24 15:30:00,48.33,48.38,48.29,48.34,82461.0,47.1047,47.1535,47.0658,47.1145,82461.0
2022-06-24 15:40:00,48.34,48.54,48.33,48.41,90216.0,47.1145,47.3094,47.1047,47.1827,90216.0
2022-06-24 15:50:00,48.42,48.59,48.32,48.59,279451.0,47.1925,47.3581,47.095,47.3581,279451.0
2022-06-27 09:30:00,48.75,49.22,48.04,48.29,121392.0,47.5141,47.9722,46.8221,47.0658,121392.0
2022-06-27 09:40:00,48.36,48.38,47.51,47.69,34589.0,47.134,47.1535,46.3055,46.481,34589.0
2022-06-27 09:50:00,47.64,48.04,47.54,47.97,33630.0,46.4322,46.8221,46.3348,46.7539,33630.0
2022-06-27 10:00:00,47.98,48.6,47.97,48.39,133494.0,46.7636,47.3679,46.7539,47.1632,133494.0
2022-06-27 10:10:00,48.38,48.4,47.75,47.89,35259.0,47.1535,47.173,46.5394,46.6759,35259.0
2022-06-27 10:20:00,47.94,48.07,47.69,47.86,19622.0,46.7246,46.8513,46.481,46.6467,19622.0
2022-06-27 10:30:00,47.83,48.33,47.81,48.31,35590.0,46.6174,47.1047,46.5979,47.0852,35590.0
2022-06-27 10:40:00,48.35,48.77,48.25,48.73,109061.0,47.1242,47.5336,47.0268,47.4946,109061.0
2022-06-27 10:50:00,48.74,49.24,48.73,49.14,134348.0,47.5043,47.9917,47.4946,47.8942,134348.0
2022-06-27 11:00:00,49.14,49.14,48.84,48.84,30383.0,47.8942,47.8942,47.6018,47.6018,30383.0
2022-06-27 11:10:00,48.81,48.94,48.75,48.81,30698.0,47.5726,47.6993,47.5141,47.5726,30698.0
2022-06-27 11:20:00,48.79,48.97,48.76,48.96,22921.0,47.5531,47.7285,47.5238,47.7188,22921.0
2022-06-27 11:30:00,48.97,48.97,48.78,48.84,16218.0,47.7285,47.7285,47.5433,47.6018,16218.0
2022-06-27 11:40:00,48.85,49.15,48.83,48.89,37309.0,47.6116,47.9039,47.5921,47.6505,37309.0
2022-06-27 11:50:00,48.88,49.01,48.85,48.96,34143.0,47.6408,47.7675,47.6116,47.7188,34143.0
2022-06-27 12:00:00,48.95,48.96,48.7,48.7,17020.0,47.709,47.7188,47.4654,47.4654,17020.0
2022-06-27 12:10:00,48.69,48.81,48.65,48.79,24796.0,47.4556,47.5726,47.4166,47.5531,24796.0
2022-06-27 12:20:00,48.81,48.83,48.52,48.53,21896.0,47.5726,47.5921,47.2899,47.2997,21896.0
2022-06-27 12:30:00,48.52,48.59,48.44,48.53,21836.0,47.2899,47.3581,47.2119,47.2997,21836.0
2022-06-27 12:40:00,48.54,48.73,48.51,48.72,18972.0,47.3094,47.4946,47.2802,47.4849,18972.0
2022-06-27 12:50:00,48.71,48.79,48.68,48.74,17835.0,47.4751,47.5531,47.4459,47.5043,17835.0
2022-06-27 13:00:00,48.77,48.78,48.53,48.61,18593.0,47.5336,47.5433,47.2997,47.3776,18593.0
2022-06-27 13:10:00,48.62,48.79,48.62,48.73,34709.0,47.3874,47.5531,47.3874,47.4946,34709.0
2022-06-27 13:20:00,48.74,48.77,48.59,48.64,20197.0,47.5043,47.5336,47.3581,47.4069,20197.0
2022-06-27 13:30:00,48.62,48.62,48.47,48.47,29558.0,47.3874,47.3874,47.2412,47.2412,29558.0
2022-06-27 13:40:00,48.47,48.48,48.31,48.36,35102.0,47.2412,47.2509,47.0852,47.134,35102.0
2022-06-27 13:50:00,48.39,48.43,48.36,48.38,20783.0,47.1632,47.2022,47.134,47.1535,20783.0
2022-06-27 14:00:00,48.38,48.44,48.3,48.38,28494.0,47.1535,47.2119,47.0755,47.1535,28494.0
2022-06-27 14:10:00,48.39,48.51,48.39,48.51,21242.0,47.1632,47.2802,47.1632,47.2802,21242.0
2022-06-27 14:20:00,48.51,48.52,48.37,48.37,23313.0,47.2802,47.2899,47.1437,47.1437,23313.0
2022-06-27 14:30:00,48.38,48.58,48.37,48.54,24381.0,47.1535,47.3484,47.1437,47.3094,24381.0
2022-06-27 14:40:00,48.55,48.55,48.36,48.41,17812.0,47.3192,47.3192,47.134,47.1827,17812.0
2022-06-27 14:50:00,48.4,48.4,48.23,48.26,24491.0,47.173,47.173,47.0073,47.0365,24491.0
2022-06-27 15:00:00,48.26,48.3,48.11,48.26,27783.0,47.0365,47.0755,46.8903,47.0365,27783.0
2022-06-27 15:10:00,48.25,48.41,48.24,48.36,52976.0,47.0268,47.1827,47.017,47.134,52976.0
2022-06-27 15:20:00,48.36,48.37,48.23,48.25,49936.0,47.134,47.1437,47.0073,47.0268,49936.0
2022-06-27 15:30:00,48.24,48.28,48.17,48.22,57952.0,47.017,47.056,46.9488,46.9975,57952.0
2022-06-27 15:40:00,48.22,48.47,48.21,48.41,86899.0,46.9975,47.2412,46.9878,47.1827,86899.0
2022-06-27 15:50:00,48.39,48.49,48.26,48.47,276999.0,47.1632,47.2607,47.0365,47.2412,276999.0
2022-06-28 09:30:00,49.15,50.05,48.67,49.39,90757.0,47.9039,48.7811,47.4361,48.1379,90757.0
2022-06-28 09:40:00,49.48,49.6,49.4,49.56,38088.0,48.2256,48.3425,48.1476,48.3036,38088.0
2022-06-28 09:50:00,49.53,49.54,49.2,49.5,34176.0,48.2743,48.2841,47.9527,48.2451,34176.0
2022-06-28 10:00:00,49.45,49.6,48.91,49.1,53714.0,48.1963,48.3425,47.67,47.8552,53714.0
2022-06-28 10:10:00,49.11,49.37,49.06,49.26,186659.0,47.865,48.1184,47.8162,48.0112,186659.0
2022-06-28 10:20:00,49.27,49.31,49.05,49.22,53811.0,48.0209,48.0599,47.8065,47.9722,53811.0
2022-06-28 10:30:00,49.2,49.21,48.94,49.1,52657.0,47.9527,47.9624,47.6993,47.8552,52657.0
2022-06-28 10:40:00,49.1,49.12,48.91,49.01,245786.0,47.8552,47.8747,47.67,47.7675,245786.0
2022-06-28 10:50:00,49.0,49.14,48.94,49.12,43768.0,47.7578,47.8942,47.6993,47.8747,43768.0
2022-06-28 11:00:00,49.12,49.3,49.07,49.08,69346.0,47.8747,48.0501,47.826,47.8357,69346.0
2022-06-28 11:10:00,49.09,49.14,48.76,48.79,121836.0,47.8455,47.8942,47.5238,47.5531,121836.0
2022-06-28 11:20:00,48.75,48.8,48.59,48.67,209123.0,47.5141,47.5628,47.3581,47.4361,209123.0
2022-06-28 11:30:00,48.67,48.72,48.53,48.57,195173.0,47.4361,47.4849,47.2997,47.3387,195173.0
2022-06-28 11:40:00,48.57,48.58,48.4,48.45,138280.0,47.3387,47.3484,47.173,47.2217,138280.0
2022-06-28 11:50:00,48.45,48.45,48.27,48.42,139068.0,47.2217,47.2217,47.0463,47.1925,139068.0
2022-06-28 12:00:00,48.41,48.47,48.35,48.42,684307.0,47.1827,47.2412,47.1242,47.1925,684307.0
2022-06-28 12:10:00,48.42,48.53,48.32,48.5,99960.0,47.1925,47.2997,47.095,47.2704,99960.0
2022-06-28 12:20:00,48.5,49.0,48.48,48.95,123414.0,47.2704,47.7578,47.2509,47.709,123414.0
2022-06-28 12:30:00,48.95,49.0,48.77,48.96,65467.0,47.709,47.7578,47.5336,47.7188,65467.0
2022-06-28 12:40:00,48.95,49.09,48.94,48.98,36864.0,47.709,47.8455,47.6993,47.7383,36864.0
2022-06-28 12:50:00,48.98,49.15,48.9,49.14,112334.0,47.7383,47.9039,47.6603,47.8942,112334.0
2022-06-28 13:00:00,49.15,49.15,48.93,48.96,196189.0,47.9039,47.9039,47.6895,47.7188,196189.0
2022-06-28 13:10:00,48.96,49.15,48.88,49.04,110123.0,47.7188,47.9039,47.6408,47.7967,110123.0
2022-06-28 13:20:00,49.04,49.09,48.88,49.06,66764.0,47.7967,47.8455,47.6408,47.8162,66764.0
2022-06-28 13:30:00,49.06,49.08,48.98,49.04,51686.0,47.8162,47.8357,47.7383,47.7967,51686.0
2022-06-28 13:40:00,49.05,49.34,49.04,49.25,76457.0,47.8065,48.0891,47.7967,48.0014,76457.0
2022-06-28 13:50:00,49.24,49.26,48.98,49.07,50801.0,47.9917,48.0112,47.7383,47.826,50801.0
2022-06-28 14:00:00,49.05,49.13,48.85,48.89,61812.0,47.8065,47.8845,47.6116,47.6505,61812.0
2022-06-28 14:10:00,48.89,48.94,48.59,48.59,107086.0,47.6505,47.6993,47.3581,47.3581,107086.0
2022-06-28 14:20:00,48.57,48.7,48.52,48.67,56728.0,47.3387,47.4654,47.2899,47.4361,56728.0
2022-06-28 14:30:00,48.67,48.68,48.5,48.51,44218.0,47.4361,47.4459,47.2704,47.2802,44218.0
2022-06-28 14:40:00,48.5,48.67,48.5,48.64,90083.0,47.2704,47.4361,47.2704,47.4069,90083.0
2022-06-28 14:50:00,48.65,48.7,48.58,48.59,36835.0,47.4166,47.4654,47.3484,47.3581,36835.0
2022-06-28 15:00:00,48.57,48.61,48.41,48.47,103513.0,47.3387,47.3776,47.1827,47.2412,103513.0
2022-06-28 15:10:00,48.47,48.69,48.46,48.66,105770.0,47.2412,47.4556,47.2314,47.4264,105770.0
2022-06-28 15:20:00,48.64,48.7,48.58,48.59,44172.0,47.4069,47.4654,47.3484,47.3581,44172.0
2022-06-28 15:30:00,48.57,48.7,48.52,48.7,300640.0,47.3387,47.4654,47.2899,47.4654,300640.0
2022-06-28 15:40:00,48.71,48.79,48.54,48.62,112076.0,47.4751,47.5531,47.3094,47.3874,112076.0
2022-06-28 15:50:00,48.62,48.72,48.53,48.55,250955.0,47.3874,47.4849,47.2997,47.3192,250955.0
2022-06-29 09:30:00,48.63,48.63,47.45,47.54,86585.0,47.3971,47.3971,46.247,46.3348,86585.0
2022-06-29 09:40:00,47.55,47.64,47.34,47.46,47806.0,46.3445,46.4322,46.1398,46.2568,47806.0
2022-06-29 09:50:00,47.47,48.1,47.47,47.82,35537.0,46.2665,46.8806,46.2665,46.6077,35537.0
2022-06-29 10:00:00,47.81,48.07,47.58,47.67,27729.0,46.5979,46.8513,46.3738,46.4615,27729.0
2022-06-29 10:10:00,47.66,47.8,47.28,47.35,27674.0,46.4517,46.5882,46.0814,46.1496,27674.0
2022-06-29 10:20:00,47.34,47.64,47.33,47.52,32823.0,46.1398,46.4322,46.1301,46.3153,32823.0
2022-06-29 10:30:00,47.48,47.57,47.27,47.46,28324.0,46.2763,46.364,46.0716,46.2568,28324.0
2022-06-29 10:40:00,47.47,47.84,47.43,47.69,30740.0,46.2665,46.6272,46.2276,46.481,30740.0
2022-06-29 10:50:00,47.68,47.78,47.39,47.45,19246.0,46.4712,46.5687,46.1886,46.247,19246.0
2022-06-29 11:00:00,47.43,47.45,47.14,47.26,21396.0,46.2276,46.247,45.9449,46.0619,21396.0
2022-06-29 11:10:00,47.25,47.28,47.02,47.07,15240.0,46.0521,46.0814,45.8279,45.8767,15240.0
2022-06-29 11:20:00,47.09,47.09,46.91,47.06,22301.0,45.8962,45.8962,45.7207,45.8669,22301.0
2022-06-29 11:30:00,47.05,47.29,46.94,47.21,19449.0,45.8572,46.0911,45.75,46.0131,19449.0
2022-06-29 11:40:00,47.16,47.18,46.9,47.0,34011.0,45.9644,45.9839,45.711,45.8085,34011.0
2022-06-29 11:50:00,47.0,47.17,46.98,47.12,20131.0,45.8085,45.9741,45.789,45.9254,20131.0
2022-06-29 12:00:00,47.1,47.12,46.87,46.89,15598.0,45.9059,45.9254,45.6818,45.7012,15598.0
2022-06-29 12:10:00,46.9,47.01,46.8,46.97,15957.0,45.711,45.8182,45.6135,45.7792,15957.0
2022-06-29 12:20:00,46.97,47.03,46.74,46.77,10481.0,45.7792,45.8377,45.555,45.5843,10481.0
2022-06-29 12:30:00,46.77,46.91,46.71,46.87,18848.0,45.5843,45.7207,45.5258,45.6818,18848.0
2022-06-29 12:40:00,46.88,46.91,46.76,46.79,10713.0,45.6915,45.7207,45.5745,45.6038,10713.0
2022-06-29 12:50:00,46.76,46.86,46.73,46.86,13240.0,45.5745,45.672,45.5453,45.672,13240.0
2022-06-29 13:00:00,46.83,46.93,46.78,46.93,22409.0,45.6428,45.7402,45.594,45.7402,22409.0
2022-06-29 13:10:00,46.94,46.96,46.64,46.66,18407.0,45.75,45.7695,45.4576,45.4771,18407.0
2022-06-29 13:20:00,46.65,46.66,46.53,46.63,39603.0,45.4673,45.4771,45.3504,45.4478,39603.0
2022-06-29 13:30:00,46.62,46.76,46.57,46.75,33585.0,45.4381,45.5745,45.3894,45.5648,33585.0
2022-06-29 13:40:00,46.75,46.86,46.73,46.83,27944.0,45.5648,45.672,45.5453,45.6428,27944.0
2022-06-29 13:50:00,46.84,47.05,46.82,47.03,25328.0,45.6525,45.8572,45.633,45.8377,25328.0
2022-06-29 14:00:00,47.03,47.27,47.03,47.22,51749.0,45.8377,46.0716,45.8377,46.0229,51749.0
2022-06-29 14:10:00,47.21,47.29,47.15,47.25,28156.0,46.0131,46.0911,45.9547,46.0521,28156.0
2022-06-29 14:20:00,47.25,47.25,47.08,47.21,32897.0,46.0521,46.0521,45.8864,46.0131,32897.0
2022-06-29 14:30:00,47.21,47.22,47.03,47.09,35824.0,46.0131,46.0229,45.8377,45.8962,35824.0
2022-06-29 14:40:00,47.09,47.11,47.01,47.01,35352.0,45.8962,45.9157,45.8182,45.8182,35352.0
2022-06-29 14:50:00,46.98,47.18,46.97,47.08,33321.0,45.789,45.9839,45.7792,45.8864,33321.0
2022-06-29 15:00:00,47.08,47.25,47.08,47.25,37851.0,45.8864,46.0521,45.8864,46.0521,37851.0
2022-06-29 15:10:00,47.25,47.34,47.15,47.27,39509.0,46.0521,46.1398,45.9547,46.0716,39509.0
2022-06-29 15:20:00,47.26,47.49,47.26,47.48,48605.0,46.0619,46.286,46.0619,46.2763,48605.0
2022-06-29 15:30:00,47.48,47.48,47.22,47.32,80629.0,46.2763,46.2763,46.0229,46.1203,80629.0
2022-06-29 15:40:00,47.33,47.4,47.28,47.33,109228.0,46.1301,46.1983,46.0814,46.1301,109228.0
2022-06-29 15:50:00,47.33,47.49,47.19,47.33,288690.0,46.1301,46.286,45.9936,46.1301,288690.0
2022-06-30 09:30:00,46.16,46.42,45.81,45.84,94559.0,44.9898,45.2432,44.6486,44.6779,94559.0
2022-06-30 09:40:00,45.84,46.1,45.51,45.52,58998.0,44.6779,44.9313,44.3562,44.366,58998.0
2022-06-30 09:50:00,45.53,45.56,44.93,45.11,87474.0,44.3757,44.405,43.7909,43.9664,87474.0
2022-06-30 10:00:00,45.11,45.25,44.91,45.17,51749.0,43.9664,44.1028,43.7714,44.0249,51749.0
2022-06-30 10:10:00,45.18,45.45,45.13,45.43,43710.0,44.0346,44.2978,43.9859,44.2783,43710.0
2022-06-30 10:20:00,45.39,45.46,45.29,45.42,32968.0,44.2393,44.3075,44.1418,44.2685,32968.0
2022-06-30 10:30:00,45.41,45.81,45.39,45.65,24525.0,44.2588,44.6486,44.2393,44.4927,24525.0
2022-06-30 10:40:00,45.67,45.87,45.63,45.84,49928.0,44.5122,44.7071,44.4732,44.6779,49928.0
2022-06-30 10:50:00,45.84,46.18,45.81,46.18,41743.0,44.6779,45.0092,44.6486,45.0092,41743.0
2022-06-30 11:00:00,46.17,46.29,46.02,46.29,36056.0,44.9995,45.1165,44.8533,45.1165,36056.0
2022-06-30 11:10:00,46.29,46.38,46.15,46.18,38166.0,45.1165,45.2042,44.98,45.0092,38166.0
2022-06-30 11:20:00,46.19,46.47,46.18,46.34,28344.0,45.019,45.2919,45.0092,45.1652,28344.0
2022-06-30 11:30:00,46.34,46.44,46.23,46.42,18591.0,45.1652,45.2627,45.058,45.2432,18591.0
2022-06-30 11:40:00,46.44,46.67,46.41,46.61,11535.0,45.2627,45.4868,45.2334,45.4283,11535.0
2022-06-30 11:50:00,46.54,46.62,46.5,46.61,12206.0,45.3601,45.4381,45.3211,45.4283,12206.0
2022-06-30 12:00:00,46.61,46.66,46.48,46.55,27901.0,45.4283,45.4771,45.3016,45.3699,27901.0
2022-06-30 12:10:00,46.55,46.76,46.52,46.75,21479.0,45.3699,45.5745,45.3406,45.5648,21479.0
2022-06-30 12:20:00,46.76,47.01,46.72,46.89,29968.0,45.5745,45.8182,45.5356,45.7012,29968.0
2022-06-30 12:30:00,46.91,47.17,46.9,46.97,44777.0,45.7207,45.9741,45.711,45.7792,44777.0
2022-06-30 12:40:00,46.97,46.99,46.74,46.74,17071.0,45.7792,45.7987,45.555,45.555,17071.0
2022-06-30 12:50:00,46.73,46.85,46.68,46.82,12794.0,45.5453,45.6623,45.4966,45.633,12794.0
2022-06-30 13:00:00,46.83,46.9,46.64,46.67,16536.0,45.6428,45.711,45.4576,45.4868,16536.0
2022-06-30 13:10:00,46.66,46.68,46.4,46.46,27350.0,45.4771,45.4966,45.2237,45.2821,27350.0
2022-06-30 13:20:00,46.47,46.62,46.45,46.58,13803.0,45.2919,45.4381,45.2724,45.3991,13803.0
2022-06-30 13:30:00,46.58,46.72,46.55,46.71,20513.0,45.3991,45.5356,45.3699,45.5258,20513.0
2022-06-30 13:40:00,46.71,47.0,46.67,47.0,66765.0,45.5258,45.8085,45.4868,45.8085,66765.0
2022-06-30 13:50:00,47.01,47.1,46.85,46.9,21542.0,45.8182,45.9059,45.6623,45.711,21542.0
2022-06-30 14:00:00,46.9,46.93,46.76,46.78,29328.0,45.711,45.7402,45.5745,45.594,29328.0
2022-06-30 14:10:00,46.77,46.85,46.76,46.8,47824.0,45.5843,45.6623,45.5745,45.6135,47824.0
2022-06-30 14:20:00,46.84,46.86,46.62,46.81,28768.0,45.6525,45.672,45.4381,45.6233,28768.0
2022-06-30 14:30:00,46.81,46.82,46.61,46.62,15564.0,45.6233,45.633,45.4283,45.4381,15564.0
2022-06-30 14:40:00,46.61,46.61,46.29,46.4,29668.0,45.4283,45.4283,45.1165,45.2237,29668.0
2022-06-30 14:50:00,46.39,46.4,46.24,46.37,17491.0,45.2139,45.2237,45.0677,45.1944,17491.0
2022-06-30 15:00:00,46.38,46.44,46.14,46.14,24676.0,45.2042,45.2627,44.9703,44.9703,24676.0
2022-06-30 15:10:00,46.14,46.2,45.99,46.03,30463.0,44.9703,45.0287,44.8241,44.863,30463.0
2022-06-30 15:20:00,46.04,46.41,46.03,46.4,40477.0,44.8728,45.2334,44.863,45.2237,40477.0
2022-06-30 15:30:00,46.37,46.52,46.36,46.37,149473.0,45.1944,45.3406,45.1847,45.1944,149473.0
2022-06-30 15:40:00,46.37,46.44,46.16,46.28,76273.0,45.1944,45.2627,44.9898,45.1067,76273.0
2022-06-30 15:50:00,46.26,46.38,46.0,46.31,184522.0,45.0872,45.2042,44.8338,45.1359,184522.0
2022-07-01 09:30:00,45.88,46.19,45.63,46.07,39054.0,44.7169,45.019,44.4732,44.902,39054.0
2022-07-01 09:40:00,46.0,46.8,45.95,46.65,49040.0,44.8338,45.6135,44.7851,45.4673,49040.0
2022-07-01 09:50:00,46.73,46.98,46.58,46.71,31510.0,45.5453,45.789,45.3991,45.5258,31510.0
2022-07-01 10:00:00,46.71,46.85,46.3,46.39,28355.0,45.5258,45.6623,45.1262,45.2139,28355.0
2022-07-01 10:10:00,46.38,46.41,45.81,46.02,49281.0,45.2042,45.2334,44.6486,44.8533,49281.0
2022-07-01 10:20:00,45.99,46.03,45.7,45.73,27289.0,44.8241,44.863,44.5414,44.5707,27289.0
2022-07-01 10:30:00,45.68,45.75,45.39,45.41,24879.0,44.5219,44.5901,44.2393,44.2588,24879.0
2022-07-01 10:40:00,45.4,45.52,45.29,45.39,69568.0,44.249,44.366,44.1418,44.2393,69568.0
2022-07-01 10:50:00,45.39,45.5,45.17,45.48,50055.0,44.2393,44.3465,44.0249,44.327,50055.0
2022-07-01 11:00:00,45.48,45.9,45.32,45.9,49189.0,44.327,44.7363,44.171,44.7363,49189.0
2022-07-01 11:10:00,45.88,46.21,45.83,46.13,64880.0,44.7169,45.0385,44.6681,44.9605,64880.0
2022-07-01 11:20:00,46.11,46.17,45.99,46.12,62354.0,44.941,44.9995,44.8241,44.9508,62354.0
2022-07-01 11:30:00,46.13,46.37,46.12,46.32,43861.0,44.9605,45.1944,44.9508,45.1457,43861.0
2022-07-01 11:40:00,46.33,46.42,46.23,46.29,47898.0,45.1554,45.2432,45.058,45.1165,47898.0
2022-07-01 11:50:00,46.21,46.22,45.91,46.0,35032.0,45.0385,45.0482,44.7461,44.8338,35032.0
2022-07-01 12:00:00,45.98,46.08,45.9,46.06,33883.0,44.8143,44.9118,44.7363,44.8923,33883.0
2022-07-01 12:10:00,46.05,46.15,45.92,46.13,20965.0,44.8825,44.98,44.7558,44.9605,20965.0
2022-07-01 12:20:00,46.12,46.15,46.06,46.12,23454.0,44.9508,44.98,44.8923,44.9508,23454.0
2022-07-01 12:30:00,46.12,46.19,45.99,45.99,31328.0,44.9508,45.019,44.8241,44.8241,31328.0
2022-07-01 12:40:00,45.98,46.04,45.94,46.03,24102.0,44.8143,44.8728,44.7753,44.863,24102.0
2022-07-01 12:50:00,46.03,46.08,45.82,45.85,18777.0,44.863,44.9118,44.6584,44.6876,18777.0
2022-07-01 13:00:00,45.85,45.87,45.79,45.86,9442.0,44.6876,44.7071,44.6291,44.6974,9442.0
2022-07-01 13:10:00,45.88,45.99,45.84,45.96,16277.0,44.7169,44.8241,44.6779,44.7948,16277.0
2022-07-01 13:20:00,45.94,46.06,45.93,46.04,14538.0,44.7753,44.8923,44.7656,44.8728,14538.0
2022-07-01 13:30:00,46.04,46.18,45.98,46.08,38352.0,44.8728,45.0092,44.8143,44.9118,38352.0
2022-07-01 13:40:00,46.08,46.25,46.03,46.24,24023.0,44.9118,45.0775,44.863,45.0677,24023.0
2022-07-01 13:50:00,46.25,46.28,46.18,46.22,29397.0,45.0775,45.1067,45.0092,45.0482,29397.0
2022-07-01 14:00:00,46.22,46.22,46.03,46.06,14418.0,45.0482,45.0482,44.863,44.8923,14418.0
2022-07-01 14:10:00,46.06,46.2,45.99,46.2,31990.0,44.8923,45.0287,44.8241,45.0287,31990.0
2022-07-01 14:20:00,46.19,46.36,46.15,46.31,50033.0,45.019,45.1847,44.98,45.1359,50033.0
2022-07-01 14:30:00,46.31,46.43,46.31,46.39,38889.0,45.1359,45.2529,45.1359,45.2139,38889.0
2022-07-01 14:40:00,46.39,46.49,46.3,46.45,63880.0,45.2139,45.3114,45.1262,45.2724,63880.0
2022-07-01 14:50:00,46.47,46.59,46.42,46.57,40631.0,45.2919,45.4089,45.2432,45.3894,40631.0
2022-07-01 15:00:00,46.57,46.59,46.43,46.55,64193.0,45.3894,45.4089,45.2529,45.3699,64193.0
2022-07-01 15:10:00,46.54,46.62,46.53,46.58,44908.0,45.3601,45.4381,45.3504,45.3991,44908.0
2022-07-01 15:20:00,46.59,46.61,46.48,46.53,50788.0,45.4089,45.4283,45.3016,45.3504,50788.0
2022-07-01 15:30:00,46.55,46.74,46.55,46.72,68015.0,45.3699,45.555,45.3699,45.5356,68015.0
2022-07-01 15:40:00,46.73,46.78,46.69,46.75,88491.0,45.5453,45.594,45.5063,45.5648,88491.0
2022-07-01 15:50:00,46.72,46.77,46.52,46.72,179861.0,45.5356,45.5843,45.3406,45.5356,179861.0
2022-07-05 09:30:00,45.58,45.68,44.97,45.11,64282.0,44.4245,44.5219,43.8299,43.9664,64282.0
2022-07-05 09:40:00,45.07,45.28,44.83,44.9,57193.0,43.9274,44.1321,43.6935,43.7617,57193.0
2022-07-05 09:50:00,44.95,45.41,44.85,45.3,57198.0,43.8104,44.2588,43.713,44.1516,57198.0
2022-07-05 10:00:00,45.28,45.52,45.05,45.5,40933.0,44.1321,44.366,43.9079,44.3465,40933.0
2022-07-05 10:10:00,45.5,46.08,45.46,45.91,62190.0,44.3465,44.9118,44.3075,44.7461,62190.0
2022-07-05 10:20:00,45.92,46.04,45.66,45.72,49882.0,44.7558,44.8728,44.5024,44.5609,49882.0
2022-07-05 10:30:00,45.74,46.52,45.73,46.52,56610.0,44.5804,45.3406,44.5707,45.3406,56610.0
2022-07-05 10:40:00,46.5,46.59,46.19,46.28,31911.0,45.3211,45.4089,45.019,45.1067,31911.0
2022-07-05 10:50:00,46.25,46.4,46.21,46.36,17243.0,45.0775,45.2237,45.0385,45.1847,17243.0
2022-07-05 11:00:00,46.34,46.47,46.19,46.43,26826.0,45.1652,45.2919,45.019,45.2529,26826.0
2022-07-05 11:10:00,46.43,46.44,46.15,46.22,41512.0,45.2529,45.2627,44.98,45.0482,41512.0
2022-07-05 11:20:00,46.23,46.29,46.13,46.15,25166.0,45.058,45.1165,44.9605,44.98,25166.0
2022-07-05 11:30:00,46.13,46.13,45.88,45.89,28726.0,44.9605,44.9605,44.7169,44.7266,28726.0
2022-07-05 11:40:00,45.91,46.2,45.91,46.17,21071.0,44.7461,45.0287,44.7461,44.9995,21071.0
2022-07-05 11:50:00,46.19,46.35,46.18,46.3,13096.0,45.019,45.1749,45.0092,45.1262,13096.0
2022-07-05 12:00:00,46.33,46.4,46.24,46.4,20732.0,45.1554,45.2237,45.0677,45.2237,20732.0
2022-07-05 12:10:00,46.4,46.48,46.35,46.48,13080.0,45.2237,45.3016,45.1749,45.3016,13080.0
2022-07-05 12:20:00,46.56,46.77,46.53,46.77,17277.0,45.3796,45.5843,45.3504,45.5843,17277.0
2022-07-05 12:30:00,46.74,46.75,46.61,46.63,6902.0,45.555,45.5648,45.4283,45.4478,6902.0
2022-07-05 12:40:00,46.61,46.66,46.3,46.31,11761.0,45.4283,45.4771,45.1262,45.1359,11761.0
2022-07-05 12:50:00,46.33,46.38,46.28,46.31,7649.0,45.1554,45.2042,45.1067,45.1359,7649.0
2022-07-05 13:00:00,46.3,46.42,46.25,46.35,14344.0,45.1262,45.2432,45.0775,45.1749,14344.0
2022-07-05 13:10:00,46.37,46.52,46.34,46.51,18872.0,45.1944,45.3406,45.1652,45.3309,18872.0
2022-07-05 13:20:00,46.47,46.57,46.45,46.5,22849.0,45.2919,45.3894,45.2724,45.3211,22849.0
2022-07-05 13:30:00,46.5,46.69,46.48,46.65,16554.0,45.3211,45.5063,45.3016,45.4673,16554.0
2022-07-05 13:40:00,46.66,46.8,46.5,46.58,12858.0,45.4771,45.6135,45.3211,45.3991,12858.0
2022-07-05 13:50:00,46.57,46.63,46.54,46.61,18804.0,45.3894,45.4478,45.3601,45.4283,18804.0
2022-07-05 14:00:00,46.64,46.88,46.62,46.81,20565.0,45.4576,45.6915,45.4381,45.6233,20565.0
2022-07-05 14:10:00,46.84,46.93,46.74,46.88,18848.0,45.6525,45.7402,45.555,45.6915,18848.0
2022-07-05 14:20:00,46.86,47.24,46.84,47.23,37107.0,45.672,46.0424,45.6525,46.0326,37107.0
2022-07-05 14:30:00,47.26,47.42,47.19,47.41,60670.0,46.0619,46.2178,45.9936,46.2081,60670.0
2022-07-05 14:40:00,47.41,47.43,47.31,47.34,24643.0,46.2081,46.2276,46.1106,46.1398,24643.0
2022-07-05 14:50:00,47.36,47.43,47.33,47.36,13542.0,46.1593,46.2276,46.1301,46.1593,13542.0
2022-07-05 15:00:00,47.34,47.46,47.23,47.42,21768.0,46.1398,46.2568,46.0326,46.2178,21768.0
2022-07-05 15:10:00,47.42,47.43,47.29,47.3,25745.0,46.2178,46.2276,46.0911,46.1009,25745.0
2022-07-05 15:20:00,47.3,47.53,47.28,47.48,26749.0,46.1009,46.325,46.0814,46.2763,26749.0
2022-07-05 15:30:00,47.48,47.6,47.45,47.55,47550.0,46.2763,46.3932,46.247,46.3445,47550.0
2022-07-05 15:40:00,47.56,47.62,47.52,47.57,116016.0,46.3543,46.4127,46.3153,46.364,116016.0
2022-07-05 15:50:00,47.57,47.69,47.46,47.66,164049.0,46.364,46.481,46.2568,46.4517,164049.0
2022-07-06 09:30:00,47.91,48.64,47.66,47.95,91957.0,46.6954,47.4069,46.4517,46.7344,91957.0
2022-07-06 09:40:00,47.95,48.08,47.3,47.3,25777.0,46.7344,46.8611,46.1009,46.1009,25777.0
2022-07-06 09:50:00,47.28,47.69,47.22,47.65,18687.0,46.0814,46.481,46.0229,46.442,18687.0
2022-07-06 10:00:00,47.59,47.93,47.37,47.84,18677.0,46.3835,46.7149,46.1691,46.6272,18677.0
2022-07-06 10:10:00,47.84,47.9,47.24,47.31,21655.0,46.6272,46.6856,46.0424,46.1106,21655.0
2022-07-06 10:20:00,47.28,47.53,47.19,47.45,20178.0,46.0814,46.325,45.9936,46.247,20178.0
2022-07-06 10:30:00,47.49,47.49,47.28,47.36,14444.0,46.286,46.286,46.0814,46.1593,14444.0
2022-07-06 10:40:00,47.35,47.62,47.23,47.5,20834.0,46.1496,46.4127,46.0326,46.2958,20834.0
2022-07-06 10:50:00,47.46,47.65,47.42,47.57,25775.0,46.2568,46.442,46.2178,46.364,25775.0
2022-07-06 11:00:00,47.57,47.59,47.25,47.36,14735.0,46.364,46.3835,46.0521,46.1593,14735.0
2022-07-06 11:10:00,47.34,47.52,47.32,47.39,52868.0,46.1398,46.3153,46.1203,46.1886,52868.0
2022-07-06 11:20:00,47.37,47.49,47.12,47.21,36239.0,46.1691,46.286,45.9254,46.0131,36239.0
2022-07-06 11:30:00,47.22,47.33,46.99,47.14,105856.0,46.0229,46.1301,45.7987,45.9449,105856.0
2022-07-06 11:40:00,47.11,47.16,47.05,47.12,40759.0,45.9157,45.9644,45.8572,45.9254,40759.0
2022-07-06 11:50:00,47.11,47.16,47.03,47.03,41591.0,45.9157,45.9644,45.8377,45.8377,41591.0
2022-07-06 12:00:00,47.02,47.04,46.85,46.89,12082.0,45.8279,45.8474,45.6623,45.7012,12082.0
2022-07-06 12:10:00,46.87,47.0,46.83,46.87,11831.0,45.6818,45.8085,45.6428,45.6818,11831.0
2022-07-06 12:20:00,46.87,46.9,46.72,46.88,50396.0,45.6818,45.711,45.5356,45.6915,50396.0
2022-07-06 12:30:00,46.87,46.87,46.75,46.77,13877.0,45.6818,45.6818,45.5648,45.5843,13877.0
2022-07-06 12:40:00,46.79,46.83,46.69,46.73,12241.0,45.6038,45.6428,45.5063,45.5453,12241.0
2022-07-06 12:50:00,46.73,46.74,46.63,46.7,16520.0,45.5453,45.555,45.4478,45.5161,16520.0
2022-07-06 13:00:00,46.71,46.98,46.7,46.96,28575.0,45.5258,45.789,45.5161,45.7695,28575.0
2022-07-06 13:10:00,46.95,47.0,46.89,46.92,18888.0,45.7597,45.8085,45.7012,45.7305,18888.0
2022-07-06 13:20:00,46.92,46.98,46.84,46.87,26359.0,45.7305,45.789,45.6525,45.6818,26359.0
2022-07-06 13:30:00,46.86,46.9,46.81,46.88,12935.0,45.672,45.711,45.6233,45.6915,12935.0
2022-07-06 13:40:00,46.87,46.9,46.74,46.74,20139.0,45.6818,45.711,45.555,45.555,20139.0
2022-07-06 13:50:00,46.75,46.87,46.74,46.84,25596.0,45.5648,45.6818,45.555,45.6525,25596.0
2022-07-06 14:00:00,46.85,47.0,46.66,46.82,24268.0,45.6623,45.8085,45.4771,45.633,24268.0
2022-07-06 14:10:00,46.82,46.82,46.53,46.56,22691.0,45.633,45.633,45.3504,45.3796,22691.0
2022-07-06 14:20:00,46.55,46.8,46.52,46.8,66030.0,45.3699,45.6135,45.3406,45.6135,66030.0
2022-07-06 14:30:00,46.83,47.0,46.69,46.76,41247.0,45.6428,45.8085,45.5063,45.5745,41247.0
2022-07-06 14:40:00,46.79,47.09,46.79,46.97,28410.0,45.6038,45.8962,45.6038,45.7792,28410.0
2022-07-06 14:50:00,46.93,46.97,46.83,46.96,30260.0,45.7402,45.7792,45.6428,45.7695,30260.0
2022-07-06 15:00:00,46.94,46.94,46.74,46.86,20813.0,45.75,45.75,45.555,45.672,20813.0
2022-07-06 15:10:00,46.84,47.05,46.84,47.03,223729.0,45.6525,45.8572,45.6525,45.8377,223729.0
2022-07-06 15:20:00,47.03,47.2,47.03,47.18,220960.0,45.8377,46.0034,45.8377,45.9839,220960.0
2022-07-06 15:30:00,47.16,47.37,47.15,47.28,231924.0,45.9644,46.1691,45.9547,46.0814,231924.0
2022-07-06 15:40:00,47.28,47.37,47.21,47.3,126644.0,46.0814,46.1691,46.0131,46.1009,126644.0
2022-07-06 15:50:00,47.31,47.43,47.11,47.32,336140.0,46.1106,46.2276,45.9157,46.1203,336140.0
2022-07-07 09:30:00,47.98,48.66,47.98,48.5,53011.0,46.7636,47.4264,46.7636,47.2704,53011.0
2022-07-07 09:40:00,48.55,49.16,48.47,49.12,52954.0,47.3192,47.9137,47.2412,47.8747,52954.0
2022-07-07 09:50:00,49.15,49.18,48.91,49.06,53602.0,47.9039,47.9332,47.67,47.8162,53602.0
2022-07-07 10:00:00,49.08,49.08,48.53,48.66,126163.0,47.8357,47.8357,47.2997,47.4264,126163.0
2022-07-07 10:10:00,48.69,48.73,48.49,48.5,48189.0,47.4556,47.4946,47.2607,47.2704,48189.0
2022-07-07 10:20:00,48.5,48.67,48.46,48.57,26854.0,47.2704,47.4361,47.2314,47.3387,26854.0
2022-07-07 10:30:00,48.58,48.77,48.48,48.71,36037.0,47.3484,47.5336,47.2509,47.4751,36037.0
2022-07-07 10:40:00,48.71,48.76,48.62,48.74,27996.0,47.4751,47.5238,47.3874,47.5043,27996.0
2022-07-07 10:50:00,48.71,48.9,48.6,48.65,39347.0,47.4751,47.6603,47.3679,47.4166,39347.0
2022-07-07 11:00:00,48.66,48.72,48.61,48.66,24365.0,47.4264,47.4849,47.3776,47.4264,24365.0
2022-07-07 11:10:00,48.64,48.75,48.62,48.63,14944.0,47.4069,47.5141,47.3874,47.3971,14944.0
2022-07-07 11:20:00,48.61,48.77,48.53,48.67,36367.0,47.3776,47.5336,47.2997,47.4361,36367.0
2022-07-07 11:30:00,48.66,48.69,48.6,48.66,21384.0,47.4264,47.4556,47.3679,47.4264,21384.0
2022-07-07 11:40:00,48.66,48.79,48.61,48.67,145489.0,47.4264,47.5531,47.3776,47.4361,145489.0
2022-07-07 11:50:00,48.68,48.76,48.57,48.75,108000.0,47.4459,47.5238,47.3387,47.5141,108000.0
2022-07-07 12:00:00,48.75,48.79,48.63,48.67,29414.0,47.5141,47.5531,47.3971,47.4361,29414.0
2022-07-07 12:10:00,48.66,48.67,48.55,48.61,46684.0,47.4264,47.4361,47.3192,47.3776,46684.0
2022-07-07 12:20:00,48.61,48.62,48.54,48.59,32623.0,47.3776,47.3874,47.3094,47.3581,32623.0
2022-07-07 12:30:00,48.59,48.71,48.57,48.69,18911.0,47.3581,47.4751,47.3387,47.4556,18911.0
2022-07-07 12:40:00,48.7,48.7,48.57,48.58,24837.0,47.4654,47.4654,47.3387,47.3484,24837.0
2022-07-07 12:50:00,48.57,48.67,48.52,48.66,21773.0,47.3387,47.4361,47.2899,47.4264,21773.0
2022-07-07 13:00:00,48.64,48.64,48.53,48.61,25537.0,47.4069,47.4069,47.2997,47.3776,25537.0
2022-07-07 13:10:00,48.61,48.77,48.58,48.69,53352.0,47.3776,47.5336,47.3484,47.4556,53352.0
2022-07-07 13:20:00,48.69,48.86,48.68,48.77,50399.0,47.4556,47.6213,47.4459,47.5336,50399.0
2022-07-07 13:30:00,48.79,48.8,48.67,48.71,29183.0,47.5531,47.5628,47.4361,47.4751,29183.0
2022-07-07 13:40:00,48.71,48.72,48.62,48.62,20063.0,47.4751,47.4849,47.3874,47.3874,20063.0
2022-07-07 13:50:00,48.63,48.78,48.62,48.76,17514.0,47.3971,47.5433,47.3874,47.5238,17514.0
2022-07-07 14:00:00,48.77,48.83,48.74,48.77,13897.0,47.5336,47.5921,47.5043,47.5336,13897.0
2022-07-07 14:10:00,48.77,48.83,48.75,48.8,22641.0,47.5336,47.5921,47.5141,47.5628,22641.0
2022-07-07 14:20:00,48.8,48.85,48.77,48.77,22315.0,47.5628,47.6116,47.5336,47.5336,22315.0
2022-07-07 14:30:00,48.78,48.8,48.71,48.78,17127.0,47.5433,47.5628,47.4751,47.5433,17127.0
2022-07-07 14:40:00,48.78,48.78,48.61,48.66,25136.0,47.5433,47.5433,47.3776,47.4264,25136.0
2022-07-07 14:50:00,48.66,48.75,48.59,48.73,43779.0,47.4264,47.5141,47.3581,47.4946,43779.0
2022-07-07 15:00:00,48.73,48.73,48.64,48.69,26354.0,47.4946,47.4946,47.4069,47.4556,26354.0
2022-07-07 15:10:00,48.71,48.76,48.67,48.73,39774.0,47.4751,47.5238,47.4361,47.4946,39774.0
2022-07-07 15:20:00,48.73,48.75,48.6,48.6,51097.0,47.4946,47.5141,47.3679,47.3679,51097.0
2022-07-07 15:30:00,48.61,48.7,48.55,48.56,105024.0,47.3776,47.4654,47.3192,47.3289,105024.0
2022-07-07 15:40:00,48.55,48.68,48.54,48.65,111228.0,47.3192,47.4459,47.3094,47.4166,111228.0
2022-07-07 15:50:00,48.66,48.81,48.62,48.7,248991.0,47.4264,47.5726,47.3874,47.4654,248991.0
2022-07-08 09:30:00,48.35,48.79,47.6,47.85,41911.0,47.1242,47.5531,46.3932,46.6369,41911.0
2022-07-08 09:40:00,47.9,48.04,47.54,47.58,31439.0,46.6856,46.8221,46.3348,46.3738,31439.0
2022-07-08 09:50:00,47.55,47.55,47.18,47.19,47334.0,46.3445,46.3445,45.9839,45.9936,47334.0
2022-07-08 10:00:00,47.21,47.34,47.09,47.29,26101.0,46.0131,46.1398,45.8962,46.0911,26101.0
2022-07-08 10:10:00,47.23,47.52,47.2,47.45,51878.0,46.0326,46.3153,46.0034,46.247,51878.0
2022-07-08 10:20:00,47.43,48.09,47.36,47.96,22126.0,46.2276,46.8708,46.1593,46.7441,22126.0
2022-07-08 10:30:00,47.94,48.33,47.94,48.33,25830.0,46.7246,47.1047,46.7246,47.1047,25830.0
2022-07-08 10:40:00,48.33,48.6,48.33,48.52,44071.0,47.1047,47.3679,47.1047,47.2899,44071.0
2022-07-08 10:50:00,48.51,48.52,48.2,48.31,22405.0,47.2802,47.2899,46.978,47.0852,22405.0
2022-07-08 11:00:00,48.34,48.53,48.32,48.53,27701.0,47.1145,47.2997,47.095,47.2997,27701.0
2022-07-08 11:10:00,48.52,48.53,48.34,48.37,26364.0,47.2899,47.2997,47.1145,47.1437,26364.0
2022-07-08 11:20:00,48.36,48.72,48.34,48.62,75323.0,47.134,47.4849,47.1145,47.3874,75323.0
2022-07-08 11:30:00,48.59,48.63,48.27,48.27,52934.0,47.3581,47.3971,47.0463,47.0463,52934.0
2022-07-08 11:40:00,48.28,48.3,48.07,48.09,25609.0,47.056,47.0755,46.8513,46.8708,25609.0
2022-07-08 11:50:00,48.07,48.2,48.02,48.2,18574.0,46.8513,46.978,46.8026,46.978,18574.0
2022-07-08 12:00:00,48.21,48.21,47.92,47.93,10207.0,46.9878,46.9878,46.7051,46.7149,10207.0
2022-07-08 12:10:00,47.93,48.02,47.88,48.02,20608.0,46.7149,46.8026,46.6661,46.8026,20608.0
2022-07-08 12:20:00,48.05,48.07,47.69,47.7,38703.0,46.8318,46.8513,46.481,46.4907,38703.0
2022-07-08 12:30:00,47.71,47.71,47.5,47.5,17468.0,46.5005,46.5005,46.2958,46.2958,17468.0
2022-07-08 12:40:00,47.5,47.56,47.41,47.56,18241.0,46.2958,46.3543,46.2081,46.3543,18241.0
2022-07-08 12:50:00,47.52,47.56,47.43,47.47,11172.0,46.3153,46.3543,46.2276,46.2665,11172.0
2022-07-08 13:00:00,47.47,47.63,47.41,47.63,9442.0,46.2665,46.4225,46.2081,46.4225,9442.0
2022-07-08 13:10:00,47.64,47.74,47.56,47.59,14822.0,46.4322,46.5297,46.3543,46.3835,14822.0
2022-07-08 13:20:00,47.62,47.79,47.57,47.78,10358.0,46.4127,46.5784,46.364,46.5687,10358.0
2022-07-08 13:30:00,47.78,47.78,47.64,47.76,18623.0,46.5687,46.5687,46.4322,46.5492,18623.0
2022-07-08 13:40:00,47.76,47.85,47.75,47.85,19717.0,46.5492,46.6369,46.5394,46.6369,19717.0
2022-07-08 13:50:00,47.86,47.9,47.72,47.76,19111.0,46.6467,46.6856,46.5102,46.5492,19111.0
2022-07-08 14:00:00,47.77,47.81,47.7,47.77,12934.0,46.5589,46.5979,46.4907,46.5589,12934.0
2022-07-08 14:10:00,47.77,47.85,47.76,47.85,11186.0,46.5589,46.6369,46.5492,46.6369,11186.0
2022-07-08 14:20:00,47.85,47.88,47.77,47.87,9398.0,46.6369,46.6661,46.5589,46.6564,9398.0
2022-07-08 14:30:00,47.88,47.95,47.85,47.94,14700.0,46.6661,46.7344,46.6369,46.7246,14700.0
2022-07-08 14:40:00,47.93,47.97,47.81,47.81,15051.0,46.7149,46.7539,46.5979,46.5979,15051.0
2022-07-08 14:50:00,47.8,47.82,47.68,47.8,15496.0,46.5882,46.6077,46.4712,46.5882,15496.0
2022-07-08 15:00:00,47.8,47.9,47.77,47.84,19853.0,46.5882,46.6856,46.5589,46.6272,19853.0
2022-07-08 15:10:00,47.84,47.95,47.84,47.88,16632.0,46.6272,46.7344,46.6272,46.6661,16632.0
2022-07-08 15:20:00,47.87,47.97,47.84,47.84,28638.0,46.6564,46.7539,46.6272,46.6272,28638.0
2022-07-08 15:30:00,47.85,47.89,47.7,47.72,27152.0,46.6369,46.6759,46.4907,46.5102,27152.0
2022-07-08 15:40:00,47.73,47.77,47.64,47.67,47154.0,46.5199,46.5589,46.4322,46.4615,47154.0
2022-07-08 15:50:00,47.64,47.72,47.52,47.54,144711.0,46.4322,46.5102,46.3153,46.3348,144711.0
2022-07-11 09:30:00,46.94,47.28,46.7,47.0,42075.0,45.75,46.0814,45.5161,45.8085,42075.0
2022-07-11 09:40:00,46.98,46.98,46.57,46.77,33932.0,45.789,45.789,45.3894,45.5843,33932.0
2022-07-11 09:50:00,46.77,47.24,46.64,47.05,33721.0,45.5843,46.0424,45.4576,45.8572,33721.0
2022-07-11 10:00:00,46.99,47.14,46.8,46.87,38505.0,45.7987,45.9449,45.6135,45.6818,38505.0
2022-07-11 10:10:00,46.89,47.13,46.8,46.81,56533.0,45.7012,45.9352,45.6135,45.6233,56533.0
2022-07-11 10:20:00,46.8,46.95,46.69,46.88,34734.0,45.6135,45.7597,45.5063,45.6915,34734.0
2022-07-11 10:30:00,46.89,47.05,46.79,47.04,133462.0,45.7012,45.8572,45.6038,45.8474,133462.0
2022-07-11 10:40:00,47.04,47.16,46.97,47.12,20307.0,45.8474,45.9644,45.7792,45.9254,20307.0
2022-07-11 10:50:00,47.14,47.17,46.98,46.98,16791.0,45.9449,45.9741,45.789,45.789,16791.0
2022-07-11 11:00:00,46.98,47.17,46.93,47.16,13289.0,45.789,45.9741,45.7402,45.9644,13289.0
2022-07-11 11:10:00,47.15,47.3,47.12,47.13,19745.0,45.9547,46.1009,45.9254,45.9352,19745.0
2022-07-11 11:20:00,47.13,47.23,47.09,47.18,12736.0,45.9352,46.0326,45.8962,45.9839,12736.0
2022-07-11 11:30:00,47.2,47.32,47.16,47.23,11255.0,46.0034,46.1203,45.9644,46.0326,11255.0
2022-07-11 11:40:00,47.16,47.25,47.09,47.21,13170.0,45.9644,46.0521,45.8962,46.0131,13170.0
2022-07-11 11:50:00,47.21,47.23,47.14,47.16,16799.0,46.0131,46.0326,45.9449,45.9644,16799.0
2022-07-11 12:00:00,47.2,47.2,46.9,47.04,35428.0,46.0034,46.0034,45.711,45.8474,35428.0
2022-07-11 12:10:00,47.02,47.08,46.94,47.03,35811.0,45.8279,45.8864,45.75,45.8377,35811.0
2022-07-11 12:20:00,47.03,47.06,46.96,47.03,14692.0,45.8377,45.8669,45.7695,45.8377,14692.0
2022-07-11 12:30:00,47.03,47.21,47.01,47.2,14034.0,45.8377,46.0131,45.8182,46.0034,14034.0
2022-07-11 12:40:00,47.2,47.2,47.0,47.0,18374.0,46.0034,46.0034,45.8085,45.8085,18374.0
2022-07-11 12:50:00,47.01,47.17,46.9,47.1,37780.0,45.8182,45.9741,45.711,45.9059,37780.0
2022-07-11 13:00:00,47.1,47.35,47.07,47.34,9839.0,45.9059,46.1496,45.8767,46.1398,9839.0
2022-07-11 13:10:00,47.32,47.33,47.16,47.16,12024.0,46.1203,46.1301,45.9644,45.9644,12024.0
2022-07-11 13:20:00,47.17,47.35,47.17,47.35,8606.0,45.9741,46.1496,45.9741,46.1496,8606.0
2022-07-11 13:30:00,47.34,47.46,47.33,47.46,12670.0,46.1398,46.2568,46.1301,46.2568,12670.0
2022-07-11 13:40:00,47.46,47.48,47.27,47.28,23151.0,46.2568,46.2763,46.0716,46.0814,23151.0
2022-07-11 13:50:00,47.26,47.38,47.25,47.34,13389.0,46.0619,46.1788,46.0521,46.1398,13389.0
2022-07-11 14:00:00,47.33,47.34,47.19,47.19,9976.0,46.1301,46.1398,45.9936,45.9936,9976.0
2022-07-11 14:10:00,47.18,47.3,47.15,47.26,14228.0,45.9839,46.1009,45.9547,46.0619,14228.0
2022-07-11 14:20:00,47.25,47.32,47.17,47.28,18972.0,46.0521,46.1203,45.9741,46.0814,18972.0
2022-07-11 14:30:00,47.27,47.31,47.22,47.24,13320.0,46.0716,46.1106,46.0229,46.0424,13320.0
2022-07-11 14:40:00,47.25,47.3,47.21,47.23,18691.0,46.0521,46.1009,46.0131,46.0326,18691.0
2022-07-11 14:50:00,47.21,47.27,47.13,47.15,60945.0,46.0131,46.0716,45.9352,45.9547,60945.0
2022-07-11 15:00:00,47.16,47.2,47.09,47.16,19190.0,45.9644,46.0034,45.8962,45.9644,19190.0
2022-07-11 15:10:00,47.15,47.19,47.08,47.13,27659.0,45.9547,45.9936,45.8864,45.9352,27659.0
2022-07-11 15:20:00,47.13,47.2,47.11,47.18,36416.0,45.9352,46.0034,45.9157,45.9839,36416.0
2022-07-11 15:30:00,47.18,47.24,47.12,47.16,37746.0,45.9839,46.0424,45.9254,45.9644,37746.0
2022-07-11 15:40:00,47.16,47.24,47.1,47.23,60146.0,45.9644,46.0424,45.9059,46.0326,60146.0
2022-07-11 15:50:00,47.22,47.27,47.12,47.25,146457.0,46.0229,46.0716,45.9254,46.0521,146457.0
2022-07-12 09:30:00,47.27,47.89,47.16,47.76,45051.0,46.0716,46.6759,45.9644,46.5492,45051.0
2022-07-12 09:40:00,47.73,48.03,47.72,47.74,23308.0,46.5199,46.8123,46.5102,46.5297,23308.0
2022-07-12 09:50:00,47.74,48.01,47.71,47.76,36882.0,46.5297,46.7929,46.5005,46.5492,36882.0
2022-07-12 10:00:00,47.74,47.79,47.37,47.41,22831.0,46.5297,46.5784,46.1691,46.2081,22831.0
2022-07-12 10:10:00,47.41,47.79,47.36,47.77,20993.0,46.2081,46.5784,46.1593,46.5589,20993.0
2022-07-12 10:20:00,47.76,47.83,47.59,47.72,21950.0,46.5492,46.6174,46.3835,46.5102,21950.0
2022-07-12 10:30:00,47.74,48.06,47.74,47.87,25145.0,46.5297,46.8416,46.5297,46.6564,25145.0
2022-07-12 10:40:00,47.89,48.02,47.75,47.88,26858.0,46.6759,46.8026,46.5394,46.6661,26858.0
2022-07-12 10:50:00,47.88,47.98,47.79,47.98,14545.0,46.6661,46.7636,46.5784,46.7636,14545.0
2022-07-12 11:00:00,47.99,48.12,47.85,48.11,21284.0,46.7734,46.9001,46.6369,46.8903,21284.0
2022-07-12 11:10:00,48.09,48.33,47.95,47.98,33900.0,46.8708,47.1047,46.7344,46.7636,33900.0
2022-07-12 11:20:00,48.0,48.11,47.96,48.08,18614.0,46.7831,46.8903,46.7441,46.8611,18614.0
2022-07-12 11:30:00,48.11,48.22,48.04,48.09,11605.0,46.8903,46.9975,46.8221,46.8708,11605.0
2022-07-12 11:40:00,48.09,48.11,47.93,48.02,17708.0,46.8708,46.8903,46.7149,46.8026,17708.0
2022-07-12 11:50:00,48.02,48.06,47.87,47.94,49461.0,46.8026,46.8416,46.6564,46.7246,49461.0
2022-07-12 12:00:00,47.95,48.08,47.87,47.87,16576.0,46.7344,46.8611,46.6564,46.6564,16576.0
2022-07-12 12:10:00,47.86,48.08,47.86,48.0,12894.0,46.6467,46.8611,46.6467,46.7831,12894.0
2022-07-12 12:20:00,48.0,48.09,47.93,48.0,17052.0,46.7831,46.8708,46.7149,46.7831,17052.0
2022-07-12 12:30:00,48.04,48.08,47.95,47.98,11597.0,46.8221,46.8611,46.7344,46.7636,11597.0
2022-07-12 12:40:00,47.97,48.01,47.91,47.94,11044.0,46.7539,46.7929,46.6954,46.7246,11044.0
2022-07-12 12:50:00,47.92,47.92,47.83,47.89,9349.0,46.7051,46.7051,46.6174,46.6759,9349.0
2022-07-12 13:00:00,47.9,47.97,47.78,47.8,26668.0,46.6856,46.7539,46.5687,46.5882,26668.0
2022-07-12 13:10:00,47.8,47.87,47.79,47.81,15834.0,46.5882,46.6564,46.5784,46.5979,15834.0
2022-07-12 13:20:00,47.8,47.85,47.77,47.83,14841.0,46.5882,46.6369,46.5589,46.6174,14841.0
2022-07-12 13:30:00,47.84,47.88,47.81,47.86,16039.0,46.6272,46.6661,46.5979,46.6467,16039.0
2022-07-12 13:40:00,47.85,47.89,47.79,47.82,12859.0,46.6369,46.6759,46.5784,46.6077,12859.0
2022-07-12 13:50:00,47.82,47.94,47.79,47.86,21591.0,46.6077,46.7246,46.5784,46.6467,21591.0
2022-07-12 14:00:00,47.83,47.84,47.74,47.78,17593.0,46.6174,46.6272,46.5297,46.5687,17593.0
2022-07-12 14:10:00,47.78,47.82,47.73,47.8,16878.0,46.5687,46.6077,46.5199,46.5882,16878.0
2022-07-12 14:20:00,47.84,47.84,47.78,47.8,16258.0,46.6272,46.6272,46.5687,46.5882,16258.0
2022-07-12 14:30:00,47.82,47.82,47.64,47.78,37428.0,46.6077,46.6077,46.4322,46.5687,37428.0
2022-07-12 14:40:00,47.76,47.76,47.67,47.69,55842.0,46.5492,46.5492,46.4615,46.481,55842.0
2022-07-12 14:50:00,47.69,47.69,47.48,47.48,21634.0,46.481,46.481,46.2763,46.2763,21634.0
2022-07-12 15:00:00,47.49,47.5,47.22,47.22,21911.0,46.286,46.2958,46.0229,46.0229,21911.0
2022-07-12 15:10:00,47.22,47.26,47.05,47.09,27641.0,46.0229,46.0619,45.8572,45.8962,27641.0
2022-07-12 15:20:00,47.08,47.1,46.79,46.8,54983.0,45.8864,45.9059,45.6038,45.6135,54983.0
2022-07-12 15:30:00,46.8,46.89,46.63,46.72,76032.0,45.6135,45.7012,45.4478,45.5356,76032.0
2022-07-12 15:40:00,46.72,46.87,46.67,46.81,53946.0,45.5356,45.6818,45.4868,45.6233,53946.0
2022-07-12 15:50:00,46.79,46.9,46.64,46.68,244376.0,45.6038,45.711,45.4576,45.4966,244376.0
2022-07-13 09:30:00,45.65,45.95,44.88,45.68,126742.0,44.4927,44.7851,43.7422,44.5219,126742.0
2022-07-13 09:40:00,45.67,45.84,45.32,45.79,61593.0,44.5122,44.6779,44.171,44.6291,61593.0
2022-07-13 09:50:00,45.82,45.82,45.39,45.59,30023.0,44.6584,44.6584,44.2393,44.4342,30023.0
2022-07-13 10:00:00,45.59,45.63,45.27,45.39,34374.0,44.4342,44.4732,44.1223,44.2393,34374.0
2022-07-13 10:10:00,45.35,45.54,45.27,45.27,37044.0,44.2003,44.3855,44.1223,44.1223,37044.0
2022-07-13 10:20:00,45.26,45.89,45.17,45.87,122061.0,44.1126,44.7266,44.0249,44.7071,122061.0
2022-07-13 10:30:00,45.85,46.15,45.77,46.13,30185.0,44.6876,44.98,44.6096,44.9605,30185.0
2022-07-13 10:40:00,46.13,46.43,46.13,46.39,28041.0,44.9605,45.2529,44.9605,45.2139,28041.0
2022-07-13 10:50:00,46.37,46.55,46.34,46.48,20082.0,45.1944,45.3699,45.1652,45.3016,20082.0
2022-07-13 11:00:00,46.49,46.68,46.39,46.41,57643.0,45.3114,45.4966,45.2139,45.2334,57643.0
2022-07-13 11:10:00,46.43,46.5,46.3,46.3,32955.0,45.2529,45.3211,45.1262,45.1262,32955.0
2022-07-13 11:20:00,46.32,46.44,46.12,46.15,34694.0,45.1457,45.2627,44.9508,44.98,34694.0
2022-07-13 11:30:00,46.14,46.21,45.91,45.97,69352.0,44.9703,45.0385,44.7461,44.8046,69352.0
2022-07-13 11:40:00,45.95,46.02,45.79,45.88,25534.0,44.7851,44.8533,44.6291,44.7169,25534.0
2022-07-13 11:50:00,45.92,46.18,45.89,45.9,57974.0,44.7558,45.0092,44.7266,44.7363,57974.0
2022-07-13 12:00:00,45.9,46.09,45.85,46.05,27747.0,44.7363,44.9215,44.6876,44.8825,27747.0
2022-07-13 12:10:00,46.05,46.05,45.92,45.99,27069.0,44.8825,44.8825,44.7558,44.8241,27069.0
2022-07-13 12:20:00,46.01,46.15,45.89,46.14,12005.0,44.8436,44.98,44.7266,44.9703,12005.0
2022-07-13 12:30:00,46.13,46.22,46.11,46.19,15222.0,44.9605,45.0482,44.941,45.019,15222.0
2022-07-13 12:40:00,46.2,46.27,46.18,46.25,8504.0,45.0287,45.097,45.0092,45.0775,8504.0
2022-07-13 12:50:00,46.23,46.36,46.22,46.36,10503.0,45.058,45.1847,45.0482,45.1847,10503.0
2022-07-13 13:00:00,46.35,46.57,46.3,46.42,14692.0,45.1749,45.3894,45.1262,45.2432,14692.0
2022-07-13 13:10:00,46.36,46.47,46.25,46.28,11040.0,45.1847,45.2919,45.0775,45.1067,11040.0
2022-07-13 13:20:00,46.27,46.5,46.26,46.44,21801.0,45.097,45.3211,45.0872,45.2627,21801.0
2022-07-13 13:30:00,46.41,46.44,46.31,46.33,22010.0,45.2334,45.2627,45.1359,45.1554,22010.0
2022-07-13 13:40:00,46.32,46.44,46.31,46.4,12989.0,45.1457,45.2627,45.1359,45.2237,12989.0
2022-07-13 13:50:00,46.41,46.41,46.3,46.39,10339.0,45.2334,45.2334,45.1262,45.2139,10339.0
2022-07-13 14:00:00,46.26,46.29,46.01,46.12,16016.0,45.0872,45.1165,44.8436,44.9508,16016.0
2022-07-13 14:10:00,46.12,46.2,46.06,46.19,13019.0,44.9508,45.0287,44.8923,45.019,13019.0
2022-07-13 14:20:00,46.19,46.28,46.14,46.24,12621.0,45.019,45.1067,44.9703,45.0677,12621.0
2022-07-13 14:30:00,46.28,46.33,46.23,46.31,30320.0,45.1067,45.1554,45.058,45.1359,30320.0
2022-07-13 14:40:00,46.3,46.35,46.29,46.29,28321.0,45.1262,45.1749,45.1165,45.1165,28321.0
2022-07-13 14:50:00,46.3,46.41,46.24,46.39,20041.0,45.1262,45.2334,45.0677,45.2139,20041.0
2022-07-13 15:00:00,46.4,46.43,46.25,46.31,34495.0,45.2237,45.2529,45.0775,45.1359,34495.0
2022-07-13 15:10:00,46.3,46.48,46.28,46.45,18224.0,45.1262,45.3016,45.1067,45.2724,18224.0
2022-07-13 15:20:00,46.45,46.48,46.31,46.31,21235.0,45.2724,45.3016,45.1359,45.1359,21235.0
2022-07-13 15:30:00,46.31,46.33,46.11,46.26,25401.0,45.1359,45.1554,44.941,45.0872,25401.0
2022-07-13 15:40:00,46.26,46.28,46.11,46.2,53315.0,45.0872,45.1067,44.941,45.0287,53315.0
2022-07-13 15:50:00,46.19,46.27,46.05,46.17,279326.0,45.019,45.097,44.8825,44.9995,279326.0
2022-07-14 09:30:00,45.27,45.54,44.81,44.81,79575.0,44.1223,44.3855,43.674,43.674,79575.0
2022-07-14 09:40:00,44.77,44.97,44.6,44.79,86268.0,43.635,43.8299,43.4693,43.6545,86268.0
2022-07-14 09:50:00,44.8,44.99,44.67,44.67,33418.0,43.6642,43.8494,43.5375,43.5375,33418.0
2022-07-14 10:00:00,44.67,44.75,44.4,44.45,55245.0,43.5375,43.6155,43.2744,43.3231,55245.0
2022-07-14 10:10:00,44.44,44.66,44.41,44.46,69002.0,43.3134,43.5278,43.2841,43.3329,69002.0
2022-07-14 10:20:00,44.47,44.74,44.47,44.73,37245.0,43.3426,43.6058,43.3426,43.596,37245.0
2022-07-14 10:30:00,44.75,44.92,44.53,44.74,111452.0,43.6155,43.7812,43.4011,43.6058,111452.0
2022-07-14 10:40:00,44.75,44.83,44.64,44.74,42163.0,43.6155,43.6935,43.5083,43.6058,42163.0
2022-07-14 10:50:00,44.73,44.91,44.69,44.81,28365.0,43.596,43.7714,43.557,43.674,28365.0
2022-07-14 11:00:00,44.86,45.07,44.8,45.02,32804.0,43.7227,43.9274,43.6642,43.8787,32804.0
2022-07-14 11:10:00,45.02,45.11,44.85,45.05,21356.0,43.8787,43.9664,43.713,43.9079,21356.0
2022-07-14 11:20:00,45.07,45.17,44.99,45.09,26795.0,43.9274,44.0249,43.8494,43.9469,26795.0
2022-07-14 11:30:00,45.11,45.2,45.02,45.14,37278.0,43.9664,44.0541,43.8787,43.9956,37278.0
2022-07-14 11:40:00,45.13,45.44,45.13,45.43,31808.0,43.9859,44.288,43.9859,44.2783,31808.0
2022-07-14 11:50:00,45.4,45.45,45.18,45.2,47238.0,44.249,44.2978,44.0346,44.0541,47238.0
2022-07-14 12:00:00,45.21,45.29,45.11,45.19,15450.0,44.0638,44.1418,43.9664,44.0443,15450.0
2022-07-14 12:10:00,45.2,45.29,45.14,45.26,15898.0,44.0541,44.1418,43.9956,44.1126,15898.0
2022-07-14 12:20:00,45.26,45.31,45.0,45.01,40406.0,44.1126,44.1613,43.8592,43.8689,40406.0
2022-07-14 12:30:00,45.01,45.15,45.0,45.12,17681.0,43.8689,44.0054,43.8592,43.9761,17681.0
2022-07-14 12:40:00,45.12,45.12,44.78,44.82,30818.0,43.9761,43.9761,43.6447,43.6837,30818.0
2022-07-14 12:50:00,44.83,44.98,44.8,44.95,21267.0,43.6935,43.8397,43.6642,43.8104,21267.0
2022-07-14 13:00:00,44.94,44.94,44.77,44.92,22614.0,43.8007,43.8007,43.635,43.7812,22614.0
2022-07-14 13:10:00,44.92,45.0,44.83,44.98,29430.0,43.7812,43.8592,43.6935,43.8397,29430.0
2022-07-14 13:20:00,44.98,45.06,44.97,45.0,17591.0,43.8397,43.9176,43.8299,43.8592,17591.0
2022-07-14 13:30:00,44.99,44.99,44.89,44.96,22733.0,43.8494,43.8494,43.7519,43.8202,22733.0
2022-07-14 13:40:00,44.96,45.11,44.95,45.1,24653.0,43.8202,43.9664,43.8104,43.9566,24653.0
2022-07-14 13:50:00,45.1,45.16,44.99,45.11,17512.0,43.9566,44.0151,43.8494,43.9664,17512.0
2022-07-14 14:00:00,45.16,45.22,45.1,45.17,23272.0,44.0151,44.0736,43.9566,44.0249,23272.0
2022-07-14 14:10:00,45.16,45.36,45.12,45.35,50859.0,44.0151,44.21,43.9761,44.2003,50859.0
2022-07-14 14:20:00,45.36,45.48,45.36,45.45,33675.0,44.21,44.327,44.21,44.2978,33675.0
2022-07-14 14:30:00,45.46,45.56,45.39,45.52,33868.0,44.3075,44.405,44.2393,44.366,33868.0
2022-07-14 14:40:00,45.53,45.55,45.36,45.42,29022.0,44.3757,44.3952,44.21,44.2685,29022.0
2022-07-14 14:50:00,45.42,45.5,45.36,45.47,32730.0,44.2685,44.3465,44.21,44.3172,32730.0
2022-07-14 15:00:00,45.46,45.5,45.32,45.34,46537.0,44.3075,44.3465,44.171,44.1905,46537.0
2022-07-14 15:10:00,45.33,45.49,45.32,45.41,40776.0,44.1808,44.3367,44.171,44.2588,40776.0
2022-07-14 15:20:00,45.41,45.56,45.41,45.55,52923.0,44.2588,44.405,44.2588,44.3952,52923.0
2022-07-14 15:30:00,45.55,45.57,45.38,45.41,72728.0,44.3952,44.4147,44.2295,44.2588,72728.0
2022-07-14 15:40:00,45.41,45.53,45.38,45.49,133893.0,44.2588,44.3757,44.2295,44.3367,133893.0
2022-07-14 15:50:00,45.49,45.9,45.48,45.83,600010.0,44.3367,44.7363,44.327,44.6681,600010.0
2022-07-15 09:30:00,46.67,46.97,46.54,46.72,78899.0,45.4868,45.7792,45.3601,45.5356,78899.0
2022-07-15 09:40:00,46.75,46.85,46.3,46.34,52148.0,45.5648,45.6623,45.1262,45.1652,52148.0
2022-07-15 09:50:00,46.31,46.31,45.96,46.16,29852.0,45.1359,45.1359,44.7948,44.9898,29852.0
2022-07-15 10:00:00,46.18,46.55,46.18,46.53,42432.0,45.0092,45.3699,45.0092,45.3504,42432.0
2022-07-15 10:10:00,46.54,46.75,46.48,46.73,28841.0,45.3601,45.5648,45.3016,45.5453,28841.0
2022-07-15 10:20:00,46.7,47.11,46.48,47.11,44354.0,45.5161,45.9157,45.3016,45.9157,44354.0
2022-07-15 10:30:00,47.11,47.29,46.93,47.02,54496.0,45.9157,46.0911,45.7402,45.8279,54496.0
2022-07-15 10:40:00,47.03,47.12,46.82,46.93,23116.0,45.8377,45.9254,45.633,45.7402,23116.0
2022-07-15 10:50:00,46.89,47.05,46.87,47.03,35183.0,45.7012,45.8572,45.6818,45.8377,35183.0
2022-07-15 11:00:00,47.03,47.33,47.0,47.31,49454.0,45.8377,46.1301,45.8085,46.1106,49454.0
2022-07-15 11:10:00,47.35,47.52,47.29,47.45,87473.0,46.1496,46.3153,46.0911,46.247,87473.0
2022-07-15 11:20:00,47.45,47.61,47.37,47.4,35286.0,46.247,46.403,46.1691,46.1983,35286.0
2022-07-15 11:30:00,47.4,47.64,47.32,47.59,32902.0,46.1983,46.4322,46.1203,46.3835,32902.0
2022-07-15 11:40:00,47.58,47.69,47.54,47.59,21237.0,46.3738,46.481,46.3348,46.3835,21237.0
2022-07-15 11:50:00,47.57,47.68,47.5,47.55,33391.0,46.364,46.4712,46.2958,46.3445,33391.0
2022-07-15 12:00:00,47.54,47.83,47.53,47.73,51581.0,46.3348,46.6174,46.325,46.5199,51581.0
2022-07-15 12:10:00,47.72,47.73,47.56,47.65,43864.0,46.5102,46.5199,46.3543,46.442,43864.0
2022-07-15 12:20:00,47.66,47.78,47.62,47.75,37849.0,46.4517,46.5687,46.4127,46.5394,37849.0
2022-07-15 12:30:00,47.75,47.79,47.63,47.73,20257.0,46.5394,46.5784,46.4225,46.5199,20257.0
2022-07-15 12:40:00,47.73,47.87,47.66,47.84,20113.0,46.5199,46.6564,46.4517,46.6272,20113.0
2022-07-15 12:50:00,47.83,47.83,47.72,47.76,30429.0,46.6174,46.6174,46.5102,46.5492,30429.0
2022-07-15 13:00:00,47.76,47.76,47.61,47.67,39981.0,46.5492,46.5492,46.403,46.4615,39981.0
2022-07-15 13:10:00,47.68,47.79,47.66,47.79,14820.0,46.4712,46.5784,46.4517,46.5784,14820.0
2022-07-15 13:20:00,47.78,47.93,47.77,47.93,22543.0,46.5687,46.7149,46.5589,46.7149,22543.0
2022-07-15 13:30:00,47.93,47.94,47.85,47.87,17739.0,46.7149,46.7246,46.6369,46.6564,17739.0
2022-07-15 13:40:00,47.88,47.91,47.84,47.88,21661.0,46.6661,46.6954,46.6272,46.6661,21661.0
2022-07-15 13:50:00,47.88,48.05,47.87,48.03,25697.0,46.6661,46.8318,46.6564,46.8123,25697.0
2022-07-15 14:00:00,48.04,48.05,47.93,48.04,31669.0,46.8221,46.8318,46.7149,46.8221,31669.0
2022-07-15 14:10:00,48.06,48.08,47.99,48.06,33046.0,46.8416,46.8611,46.7734,46.8416,33046.0
2022-07-15 14:20:00,48.05,48.13,47.99,48.13,39083.0,46.8318,46.9098,46.7734,46.9098,39083.0
2022-07-15 14:30:00,48.13,48.24,48.12,48.19,46789.0,46.9098,47.017,46.9001,46.9683,46789.0
2022-07-15 14:40:00,48.2,48.33,48.19,48.32,39449.0,46.978,47.1047,46.9683,47.095,39449.0
2022-07-15 14:50:00,48.32,48.32,48.21,48.26,44555.0,47.095,47.095,46.9878,47.0365,44555.0
2022-07-15 15:00:00,48.26,48.26,48.12,48.2,42862.0,47.0365,47.0365,46.9001,46.978,42862.0
2022-07-15 15:10:00,48.22,48.27,48.12,48.17,47577.0,46.9975,47.0463,46.9001,46.9488,47577.0
2022-07-15 15:20:00,48.18,48.25,48.16,48.2,58084.0,46.9585,47.0268,46.939,46.978,58084.0
2022-07-15 15:30:00,48.22,48.24,48.11,48.15,69685.0,46.9975,47.017,46.8903,46.9293,69685.0
2022-07-15 15:40:00,48.14,48.29,48.12,48.16,104153.0,46.9196,47.0658,46.9001,46.939,104153.0
2022-07-15 15:50:00,48.16,48.27,48.07,48.24,283719.0,46.939,47.0463,46.8513,47.017,283719.0
2022-07-18 09:30:00,49.19,49.49,48.97,49.44,78737.0,47.9429,48.2353,47.7285,48.1866,78737.0
2022-07-18 09:40:00,49.29,49.41,49.07,49.39,70958.0,48.0404,48.1574,47.826,48.1379,70958.0
2022-07-18 09:50:00,49.41,49.49,49.21,49.29,30209.0,48.1574,48.2353,47.9624,48.0404,30209.0
2022-07-18 10:00:00,49.33,49.35,49.03,49.07,47248.0,48.0794,48.0989,47.787,47.826,47248.0
2022-07-18 10:10:00,49.08,49.13,48.9,49.13,69641.0,47.8357,47.8845,47.6603,47.8845,69641.0
2022-07-18 10:20:00,49.12,49.41,49.1,49.38,50663.0,47.8747,48.1574,47.8552,48.1281,50663.0
2022-07-18 10:30:00,49.36,49.52,49.26,49.37,44999.0,48.1086,48.2646,48.0112,48.1184,44999.0
2022-07-18 10:40:00,49.44,49.5,49.22,49.28,55077.0,48.1866,48.2451,47.9722,48.0307,55077.0
2022-07-18 10:50:00,49.3,49.37,49.26,49.29,52644.0,48.0501,48.1184,48.0112,48.0404,52644.0
2022-07-18 11:00:00,49.29,49.38,49.22,49.31,68248.0,48.0404,48.1281,47.9722,48.0599,68248.0
2022-07-18 11:10:00,49.3,49.37,49.25,49.28,31805.0,48.0501,48.1184,48.0014,48.0307,31805.0
2022-07-18 11:20:00,49.28,49.36,49.27,49.28,19086.0,48.0307,48.1086,48.0209,48.0307,19086.0
2022-07-18 11:30:00,49.29,49.41,49.25,49.35,23911.0,48.0404,48.1574,48.0014,48.0989,23911.0
2022-07-18 11:40:00,49.38,49.47,49.37,49.42,18689.0,48.1281,48.2158,48.1184,48.1671,18689.0
2022-07-18 11:50:00,49.42,49.64,49.42,49.55,31474.0,48.1671,48.3815,48.1671,48.2938,31474.0
2022-07-18 12:00:00,49.53,49.6,49.47,49.54,57452.0,48.2743,48.3425,48.2158,48.2841,57452.0
2022-07-18 12:10:00,49.55,49.63,49.52,49.63,25702.0,48.2938,48.3718,48.2646,48.3718,25702.0
2022-07-18 12:20:00,49.62,49.72,49.6,49.64,22376.0,48.362,48.4595,48.3425,48.3815,22376.0
2022-07-18 12:30:00,49.65,49.72,49.57,49.57,15377.0,48.3913,48.4595,48.3133,48.3133,15377.0
2022-07-18 12:40:00,49.56,49.68,49.55,49.57,23054.0,48.3036,48.4205,48.2938,48.3133,23054.0
2022-07-18 12:50:00,49.57,49.62,49.53,49.58,52965.0,48.3133,48.362,48.2743,48.323,52965.0
2022-07-18 13:00:00,49.57,49.69,49.57,49.67,26289.0,48.3133,48.4303,48.3133,48.4108,26289.0
2022-07-18 13:10:00,49.67,49.71,49.55,49.55,44071.0,48.4108,48.4498,48.2938,48.2938,44071.0
2022-07-18 13:20:00,49.55,49.66,49.53,49.6,31383.0,48.2938,48.401,48.2743,48.3425,31383.0
2022-07-18 13:30:00,49.61,49.61,49.41,49.47,30161.0,48.3523,48.3523,48.1574,48.2158,30161.0
2022-07-18 13:40:00,49.46,49.53,49.31,49.34,66019.0,48.2061,48.2743,48.0599,48.0891,66019.0
2022-07-18 13:50:00,49.34,49.43,49.13,49.28,63932.0,48.0891,48.1769,47.8845,48.0307,63932.0
2022-07-18 14:00:00,49.27,49.43,49.2,49.37,63206.0,48.0209,48.1769,47.9527,48.1184,63206.0
2022-07-18 14:10:00,49.37,49.59,49.35,49.45,58174.0,48.1184,48.3328,48.0989,48.1963,58174.0
2022-07-18 14:20:00,49.45,49.46,49.16,49.18,37091.0,48.1963,48.2061,47.9137,47.9332,37091.0
2022-07-18 14:30:00,49.19,49.33,49.16,49.29,66736.0,47.9429,48.0794,47.9137,48.0404,66736.0
2022-07-18 14:40:00,49.3,49.32,49.02,49.06,182611.0,48.0501,48.0696,47.7772,47.8162,182611.0
2022-07-18 14:50:00,49.06,49.06,48.65,48.89,193370.0,47.8162,47.8162,47.4166,47.6505,193370.0
2022-07-18 15:00:00,48.89,48.97,48.81,48.95,111945.0,47.6505,47.7285,47.5726,47.709,111945.0
2022-07-18 15:10:00,48.95,49.17,48.88,49.15,58230.0,47.709,47.9234,47.6408,47.9039,58230.0
2022-07-18 15:20:00,49.16,49.21,48.95,48.99,69131.0,47.9137,47.9624,47.709,47.748,69131.0
2022-07-18 15:30:00,48.96,48.96,48.71,48.72,62158.0,47.7188,47.7188,47.4751,47.4849,62158.0
2022-07-18 15:40:00,48.71,48.75,48.53,48.62,67923.0,47.4751,47.5141,47.2997,47.3874,67923.0
2022-07-18 15:50:00,48.6,48.79,48.59,48.68,222113.0,47.3679,47.5531,47.3581,47.4459,222113.0
2022-07-19 09:30:00,49.57,49.91,49.53,49.82,60062.0,48.3133,48.6447,48.2743,48.557,60062.0
2022-07-19 09:40:00,49.88,50.0,49.75,49.78,27556.0,48.6154,48.7324,48.4887,48.518,27556.0
2022-07-19 09:50:00,49.84,50.19,49.84,50.19,19942.0,48.5765,48.9176,48.5765,48.9176,19942.0
2022-07-19 10:00:00,50.2,50.35,50.03,50.28,69320.0,48.9273,49.0735,48.7616,49.0053,69320.0
2022-07-19 10:10:00,50.31,50.45,50.19,50.38,57162.0,49.0345,49.171,48.9176,49.1028,57162.0
2022-07-19 10:20:00,50.38,50.59,50.35,50.47,28423.0,49.1028,49.3074,49.0735,49.1905,28423.0
2022-07-19 10:30:00,50.47,50.5,50.22,50.26,38033.0,49.1905,49.2197,48.9468,48.9858,38033.0
2022-07-19 10:40:00,50.27,50.31,50.15,50.23,36385.0,48.9956,49.0345,48.8786,48.9566,36385.0
2022-07-19 10:50:00,50.24,50.26,49.99,50.04,24878.0,48.9663,48.9858,48.7227,48.7714,24878.0
2022-07-19 11:00:00,50.06,50.28,50.05,50.26,39965.0,48.7909,49.0053,48.7811,48.9858,39965.0
2022-07-19 11:10:00,50.26,50.26,50.07,50.15,66422.0,48.9858,48.9858,48.8006,48.8786,66422.0
2022-07-19 11:20:00,50.15,50.38,50.14,50.27,74358.0,48.8786,49.1028,48.8689,48.9956,74358.0
2022-07-19 11:30:00,50.28,50.38,50.24,50.24,25244.0,49.0053,49.1028,48.9663,48.9663,25244.0
2022-07-19 11:40:00,50.23,50.28,50.2,50.23,27023.0,48.9566,49.0053,48.9273,48.9566,27023.0
2022-07-19 11:50:00,50.23,50.4,50.21,50.4,27277.0,48.9566,49.1223,48.9371,49.1223,27277.0
2022-07-19 12:00:00,50.41,50.41,50.27,50.3,27956.0,49.132,49.132,48.9956,49.0248,27956.0
2022-07-19 12:10:00,50.3,50.34,50.23,50.31,26944.0,49.0248,49.0638,48.9566,49.0345,26944.0
2022-07-19 12:20:00,50.33,50.39,50.29,50.34,24898.0,49.054,49.1125,49.015,49.0638,24898.0
2022-07-19 12:30:00,50.34,50.43,50.29,50.31,20746.0,49.0638,49.1515,49.015,49.0345,20746.0
2022-07-19 12:40:00,50.3,50.46,50.29,50.44,24363.0,49.0248,49.1807,49.015,49.1612,24363.0
2022-07-19 12:50:00,50.43,50.51,50.42,50.48,23360.0,49.1515,49.2295,49.1418,49.2002,23360.0
2022-07-19 13:00:00,50.49,50.55,50.43,50.43,19845.0,49.21,49.2685,49.1515,49.1515,19845.0
2022-07-19 13:10:00,50.43,50.43,50.34,50.34,19111.0,49.1515,49.1515,49.0638,49.0638,19111.0
2022-07-19 13:20:00,50.35,50.46,50.32,50.43,37694.0,49.0735,49.1807,49.0443,49.1515,37694.0
2022-07-19 13:30:00,50.42,50.55,50.35,50.55,34800.0,49.1418,49.2685,49.0735,49.2685,34800.0
2022-07-19 13:40:00,50.53,50.53,50.4,50.42,17733.0,49.249,49.249,49.1223,49.1418,17733.0
2022-07-19 13:50:00,50.43,50.49,50.38,50.46,31516.0,49.1515,49.21,49.1028,49.1807,31516.0
2022-07-19 14:00:00,50.46,50.66,50.46,50.66,28135.0,49.1807,49.3757,49.1807,49.3757,28135.0
2022-07-19 14:10:00,50.66,50.7,50.57,50.68,49390.0,49.3757,49.4147,49.2879,49.3952,49390.0
2022-07-19 14:20:00,50.69,50.69,50.54,50.56,40450.0,49.4049,49.4049,49.2587,49.2782,40450.0
2022-07-19 14:30:00,50.57,50.66,50.57,50.62,26937.0,49.2879,49.3757,49.2879,49.3367,26937.0
2022-07-19 14:40:00,50.62,50.65,50.52,50.59,25237.0,49.3367,49.3659,49.2392,49.3074,25237.0
2022-07-19 14:50:00,50.58,50.61,50.54,50.57,35810.0,49.2977,49.3269,49.2587,49.2879,35810.0
2022-07-19 15:00:00,50.57,50.75,50.54,50.71,54543.0,49.2879,49.4634,49.2587,49.4244,54543.0
2022-07-19 15:10:00,50.71,50.71,50.56,50.6,35658.0,49.4244,49.4244,49.2782,49.3172,35658.0
2022-07-19 15:20:00,50.6,50.62,50.52,50.55,43771.0,49.3172,49.3367,49.2392,49.2685,43771.0
2022-07-19 15:30:00,50.55,50.65,50.54,50.65,83305.0,49.2685,49.3659,49.2587,49.3659,83305.0
2022-07-19 15:40:00,50.65,50.82,50.64,50.72,110661.0,49.3659,49.5316,49.3562,49.4341,110661.0
2022-07-19 15:50:00,50.72,50.83,50.67,50.78,381862.0,49.4341,49.5414,49.3854,49.4926,381862.0
2022-07-20 09:30:00,50.51,51.08,50.5,51.03,82444.0,49.2295,49.785,49.2197,49.7363,82444.0
2022-07-20 09:40:00,50.98,51.11,50.57,50.68,23853.0,49.6876,49.8143,49.2879,49.3952,23853.0
2022-07-20 09:50:00,50.65,50.76,50.52,50.58,21000.0,49.3659,49.4731,49.2392,49.2977,21000.0
2022-07-20 10:00:00,50.57,50.75,50.3,50.75,19810.0,49.2879,49.4634,49.0248,49.4634,19810.0
2022-07-20 10:10:00,50.73,51.06,50.73,50.98,14976.0,49.4439,49.7655,49.4439,49.6876,14976.0
2022-07-20 10:20:00,51.03,51.3,50.97,51.29,27060.0,49.7363,49.9994,49.6778,49.9897,27060.0
2022-07-20 10:30:00,51.3,51.47,51.26,51.41,40486.0,49.9994,50.1651,49.9605,50.1067,40486.0
2022-07-20 10:40:00,51.43,51.61,51.25,51.56,21190.0,50.1261,50.3016,49.9507,50.2529,21190.0
2022-07-20 10:50:00,51.58,51.88,51.57,51.88,38224.0,50.2723,50.5647,50.2626,50.5647,38224.0
2022-07-20 11:00:00,51.88,51.88,51.75,51.82,47802.0,50.5647,50.5647,50.438,50.5063,47802.0
2022-07-20 11:10:00,51.82,51.84,51.57,51.6,60612.0,50.5063,50.5258,50.2626,50.2918,60612.0
2022-07-20 11:20:00,51.6,51.69,51.5,51.67,33659.0,50.2918,50.3796,50.1944,50.3601,33659.0
2022-07-20 11:30:00,51.67,51.76,51.55,51.58,22019.0,50.3601,50.4478,50.2431,50.2723,22019.0
2022-07-20 11:40:00,51.58,51.72,51.53,51.69,21885.0,50.2723,50.4088,50.2236,50.3796,21885.0
2022-07-20 11:50:00,51.69,51.88,51.68,51.83,33420.0,50.3796,50.5647,50.3698,50.516,33420.0
2022-07-20 12:00:00,51.82,51.89,51.78,51.88,24936.0,50.5063,50.5745,50.4673,50.5647,24936.0
2022-07-20 12:10:00,51.88,51.93,51.81,51.89,19897.0,50.5647,50.6135,50.4965,50.5745,19897.0
2022-07-20 12:20:00,51.9,51.9,51.77,51.77,18647.0,50.5842,50.5842,50.4575,50.4575,18647.0
2022-07-20 12:30:00,51.77,51.85,51.69,51.69,40932.0,50.4575,50.5355,50.3796,50.3796,40932.0
2022-07-20 12:40:00,51.69,51.69,51.24,51.36,57461.0,50.3796,50.3796,49.941,50.0579,57461.0
2022-07-20 12:50:00,51.36,51.69,51.32,51.65,42441.0,50.0579,50.3796,50.0189,50.3406,42441.0
2022-07-20 13:00:00,51.65,51.73,51.37,51.44,38060.0,50.3406,50.4185,50.0677,50.1359,38060.0
2022-07-20 13:10:00,51.46,51.47,51.31,51.47,23851.0,50.1554,50.1651,50.0092,50.1651,23851.0
2022-07-20 13:20:00,51.45,51.57,51.37,51.57,14462.0,50.1456,50.2626,50.0677,50.2626,14462.0
2022-07-20 13:30:00,51.58,51.81,51.55,51.7,23752.0,50.2723,50.4965,50.2431,50.3893,23752.0
2022-07-20 13:40:00,51.69,51.84,51.62,51.64,22323.0,50.3796,50.5258,50.3113,50.3308,22323.0
2022-07-20 13:50:00,51.66,51.7,51.52,51.54,34244.0,50.3503,50.3893,50.2139,50.2334,34244.0
2022-07-20 14:00:00,51.55,51.7,51.55,51.62,17338.0,50.2431,50.3893,50.2431,50.3113,17338.0
2022-07-20 14:10:00,51.62,51.63,51.48,51.56,14100.0,50.3113,50.3211,50.1749,50.2529,14100.0
2022-07-20 14:20:00,51.6,51.76,51.56,51.72,15902.0,50.2918,50.4478,50.2529,50.4088,15902.0
2022-07-20 14:30:00,51.71,51.84,51.66,51.84,13017.0,50.399,50.5258,50.3503,50.5258,13017.0
2022-07-20 14:40:00,51.83,51.86,51.77,51.82,18085.0,50.516,50.5452,50.4575,50.5063,18085.0
2022-07-20 14:50:00,51.82,51.82,51.58,51.69,19771.0,50.5063,50.5063,50.2723,50.3796,19771.0
2022-07-20 15:00:00,51.7,51.89,51.66,51.78,22324.0,50.3893,50.5745,50.3503,50.4673,22324.0
2022-07-20 15:10:00,51.78,51.81,51.68,51.7,93371.0,50.4673,50.4965,50.3698,50.3893,93371.0
2022-07-20 15:20:00,51.7,51.7,51.57,51.66,67091.0,50.3893,50.3893,50.2626,50.3503,67091.0
2022-07-20 15:30:00,51.66,51.66,51.47,51.52,110135.0,50.3503,50.3503,50.1651,50.2139,110135.0
2022-07-20 15:40:00,51.53,51.55,51.45,51.47,56676.0,50.2236,50.2431,50.1456,50.1651,56676.0
2022-07-20 15:50:00,51.44,51.61,51.42,51.61,257608.0,50.1359,50.3016,50.1164,50.3016,257608.0
2022-07-21 09:30:00,51.04,51.31,50.47,50.5,145833.0,49.746,50.0092,49.1905,49.2197,145833.0
2022-07-21 09:40:00,50.47,50.69,50.0,50.66,116926.0,49.1905,49.4049,48.7324,49.3757,116926.0
2022-07-21 09:50:00,50.66,51.25,50.62,51.01,71601.0,49.3757,49.9507,49.3367,49.7168,71601.0
2022-07-21 10:00:00,51.01,51.28,50.95,51.19,36990.0,49.7168,49.9799,49.6583,49.8922,36990.0
2022-07-21 10:10:00,51.22,51.24,50.59,51.05,145695.0,49.9215,49.941,49.3074,49.7558,145695.0
2022-07-21 10:20:00,51.1,51.14,50.71,50.82,31676.0,49.8045,49.8435,49.4244,49.5316,31676.0
2022-07-21 10:30:00,50.81,51.1,50.67,51.1,24507.0,49.5219,49.8045,49.3854,49.8045,24507.0
2022-07-21 10:40:00,51.14,51.2,51.02,51.09,20982.0,49.8435,49.902,49.7265,49.7948,20982.0
2022-07-21 10:50:00,51.1,51.43,51.1,51.35,22002.0,49.8045,50.1261,49.8045,50.0482,22002.0
2022-07-21 11:00:00,51.3,51.43,51.26,51.29,16304.0,49.9994,50.1261,49.9605,49.9897,16304.0
2022-07-21 11:10:00,51.29,51.39,51.22,51.36,15542.0,49.9897,50.0872,49.9215,50.0579,15542.0
2022-07-21 11:20:00,51.33,51.37,51.19,51.37,14092.0,50.0287,50.0677,49.8922,50.0677,14092.0
2022-07-21 11:30:00,51.4,51.57,51.28,51.37,23117.0,50.0969,50.2626,49.9799,50.0677,23117.0
2022-07-21 11:40:00,51.38,51.44,51.31,51.35,20916.0,50.0774,50.1359,50.0092,50.0482,20916.0
2022-07-21 11:50:00,51.39,51.52,51.36,51.5,17669.0,50.0872,50.2139,50.0579,50.1944,17669.0
2022-07-21 12:00:00,51.49,51.88,51.47,51.88,64494.0,50.1846,50.5647,50.1651,50.5647,64494.0
2022-07-21 12:10:00,51.87,51.87,51.7,51.75,20867.0,50.555,50.555,50.3893,50.438,20867.0
2022-07-21 12:20:00,51.74,51.93,51.73,51.9,10874.0,50.4283,50.6135,50.4185,50.5842,10874.0
2022-07-21 12:30:00,51.9,52.05,51.89,51.96,21747.0,50.5842,50.7304,50.5745,50.6427,21747.0
2022-07-21 12:40:00,51.96,51.98,51.87,51.93,12022.0,50.6427,50.6622,50.555,50.6135,12022.0
2022-07-21 12:50:00,51.94,51.97,51.91,51.93,14084.0,50.6232,50.6525,50.594,50.6135,14084.0
2022-07-21 13:00:00,51.93,51.98,51.76,51.94,20673.0,50.6135,50.6622,50.4478,50.6232,20673.0
2022-07-21 13:10:00,51.95,52.04,51.86,52.03,18094.0,50.633,50.7207,50.5452,50.7109,18094.0
2022-07-21 13:20:00,51.99,52.11,51.9,52.05,22063.0,50.6719,50.7889,50.5842,50.7304,22063.0
2022-07-21 13:30:00,52.06,52.07,51.84,51.93,16714.0,50.7402,50.7499,50.5258,50.6135,16714.0
2022-07-21 13:40:00,51.94,52.01,51.89,51.94,21352.0,50.6232,50.6914,50.5745,50.6232,21352.0
2022-07-21 13:50:00,51.92,51.96,51.82,51.92,17393.0,50.6037,50.6427,50.5063,50.6037,17393.0
2022-07-21 14:00:00,51.93,52.03,51.87,51.99,23114.0,50.6135,50.7109,50.555,50.6719,23114.0
2022-07-21 14:10:00,51.99,52.1,51.96,52.06,16257.0,50.6719,50.7792,50.6427,50.7402,16257.0
2022-07-21 14:20:00,52.05,52.08,52.0,52.07,13936.0,50.7304,50.7597,50.6817,50.7499,13936.0
2022-07-21 14:30:00,52.05,52.06,51.92,52.0,17160.0,50.7304,50.7402,50.6037,50.6817,17160.0
2022-07-21 14:40:00,51.99,52.08,51.87,52.0,23507.0,50.6719,50.7597,50.555,50.6817,23507.0
2022-07-21 14:50:00,51.99,52.08,51.96,52.02,15195.0,50.6719,50.7597,50.6427,50.7012,15195.0
2022-07-21 15:00:00,52.02,52.27,52.02,52.27,31006.0,50.7012,50.9449,50.7012,50.9449,31006.0
2022-07-21 15:10:00,52.26,52.29,52.09,52.21,46869.0,50.9351,50.9643,50.7694,50.8864,46869.0
2022-07-21 15:20:00,52.22,52.31,52.19,52.28,40346.0,50.8961,50.9838,50.8669,50.9546,40346.0
2022-07-21 15:30:00,52.28,52.39,52.25,52.31,47739.0,50.9546,51.0618,50.9254,50.9838,47739.0
2022-07-21 15:40:00,52.32,52.43,52.31,52.42,46474.0,50.9936,51.1008,50.9838,51.091,46474.0
2022-07-21 15:50:00,52.42,52.6,52.36,52.47,277859.0,51.091,51.2665,51.0326,51.1398,277859.0
2022-07-22 09:30:00,52.6,53.37,52.36,53.3,110302.0,51.2665,52.017,51.0326,51.9487,110302.0
2022-07-22 09:40:00,53.33,53.43,53.03,53.17,98835.0,51.978,52.0754,51.6856,51.822,98835.0
2022-07-22 09:50:00,53.16,53.33,52.73,52.85,112992.0,51.8123,51.978,51.3932,51.5101,112992.0
2022-07-22 10:00:00,52.83,52.84,52.01,52.14,70522.0,51.4907,51.5004,50.6914,50.8181,70522.0
2022-07-22 10:10:00,52.13,52.71,52.13,52.57,33775.0,50.8084,51.3737,50.8084,51.2372,33775.0
2022-07-22 10:20:00,52.56,52.57,52.35,52.51,21273.0,51.2275,51.2372,51.0228,51.1788,21273.0
2022-07-22 10:30:00,52.47,52.5,52.35,52.37,28694.0,51.1398,51.169,51.0228,51.0423,28694.0
2022-07-22 10:40:00,52.37,52.54,52.34,52.52,18692.0,51.0423,51.208,51.0131,51.1885,18692.0
2022-07-22 10:50:00,52.54,52.6,52.47,52.48,16323.0,51.208,51.2665,51.1398,51.1495,16323.0
2022-07-22 11:00:00,52.48,52.51,52.36,52.39,19241.0,51.1495,51.1788,51.0326,51.0618,19241.0
2022-07-22 11:10:00,52.38,52.49,52.32,52.47,20642.0,51.0521,51.1593,50.9936,51.1398,20642.0
2022-07-22 11:20:00,52.47,52.47,52.28,52.28,19526.0,51.1398,51.1398,50.9546,50.9546,19526.0
2022-07-22 11:30:00,52.25,52.34,51.97,52.08,16542.0,50.9254,51.0131,50.6525,50.7597,16542.0
2022-07-22 11:40:00,52.08,52.1,51.88,52.0,19325.0,50.7597,50.7792,50.5647,50.6817,19325.0
2022-07-22 11:50:00,51.99,52.05,51.95,52.03,20444.0,50.6719,50.7304,50.633,50.7109,20444.0
2022-07-22 12:00:00,52.03,52.1,51.97,51.97,22194.0,50.7109,50.7792,50.6525,50.6525,22194.0
2022-07-22 12:10:00,51.94,51.98,51.79,51.93,56205.0,50.6232,50.6622,50.477,50.6135,56205.0
2022-07-22 12:20:00,51.95,52.02,51.76,51.91,16982.0,50.633,50.7012,50.4478,50.594,16982.0
2022-07-22 12:30:00,51.92,52.05,51.81,51.84,17637.0,50.6037,50.7304,50.4965,50.5258,17637.0
2022-07-22 12:40:00,51.86,51.89,51.77,51.84,16450.0,50.5452,50.5745,50.4575,50.5258,16450.0
2022-07-22 12:50:00,51.84,51.86,51.75,51.77,14617.0,50.5258,50.5452,50.438,50.4575,14617.0
2022-07-22 13:00:00,51.77,51.77,51.69,51.76,13176.0,50.4575,50.4575,50.3796,50.4478,13176.0
2022-07-22 13:10:00,51.75,51.78,51.55,51.55,22723.0,50.438,50.4673,50.2431,50.2431,22723.0
2022-07-22 13:20:00,51.54,51.62,51.44,51.52,15419.0,50.2334,50.3113,50.1359,50.2139,15419.0
2022-07-22 13:30:00,51.49,51.5,51.29,51.33,51724.0,50.1846,50.1944,49.9897,50.0287,51724.0
2022-07-22 13:40:00,51.3,51.44,51.21,51.39,27397.0,49.9994,50.1359,49.9117,50.0872,27397.0
2022-07-22 13:50:00,51.39,51.39,51.3,51.31,20063.0,50.0872,50.0872,49.9994,50.0092,20063.0
2022-07-22 14:00:00,51.34,51.35,51.17,51.21,21807.0,50.0384,50.0482,49.8727,49.9117,21807.0
2022-07-22 14:10:00,51.2,51.3,51.18,51.28,15235.0,49.902,49.9994,49.8825,49.9799,15235.0
2022-07-22 14:20:00,51.28,51.29,51.04,51.11,38394.0,49.9799,49.9897,49.746,49.8143,38394.0
2022-07-22 14:30:00,51.12,51.18,51.0,51.14,22754.0,49.824,49.8825,49.707,49.8435,22754.0
2022-07-22 14:40:00,51.15,51.16,51.06,51.16,22992.0,49.8532,49.863,49.7655,49.863,22992.0
2022-07-22 14:50:00,51.16,51.25,51.13,51.25,38043.0,49.863,49.9507,49.8338,49.9507,38043.0
2022-07-22 15:00:00,51.24,51.34,51.22,51.28,23807.0,49.941,50.0384,49.9215,49.9799,23807.0
2022-07-22 15:10:00,51.28,51.44,51.27,51.42,25835.0,49.9799,50.1359,49.9702,50.1164,25835.0
2022-07-22 15:20:00,51.41,51.5,51.28,51.36,99381.0,50.1067,50.1944,49.9799,50.0579,99381.0
2022-07-22 15:30:00,51.36,51.46,51.22,51.25,72529.0,50.0579,50.1554,49.9215,49.9507,72529.0
2022-07-22 15:40:00,51.26,51.31,51.15,51.3,78971.0,49.9605,50.0092,49.8532,49.9994,78971.0
2022-07-22 15:50:00,51.31,51.39,51.27,51.34,201817.0,50.0092,50.0872,49.9702,50.0384,201817.0
2022-07-25 09:30:00,51.27,51.45,51.09,51.19,46056.0,49.9702,50.1456,49.7948,49.8922,46056.0
2022-07-25 09:40:00,51.17,51.83,51.17,51.72,47545.0,49.8727,50.516,49.8727,50.4088,47545.0
2022-07-25 09:50:00,51.71,52.01,51.69,51.73,43655.0,50.399,50.6914,50.3796,50.4185,43655.0
2022-07-25 10:00:00,51.71,51.81,51.58,51.79,33322.0,50.399,50.4965,50.2723,50.477,33322.0
2022-07-25 10:10:00,51.83,52.02,51.7,51.85,37435.0,50.516,50.7012,50.3893,50.5355,37435.0
2022-07-25 10:20:00,51.83,51.94,51.73,51.89,30001.0,50.516,50.6232,50.4185,50.5745,30001.0
2022-07-25 10:30:00,51.86,51.87,51.53,51.63,31059.0,50.5452,50.555,50.2236,50.3211,31059.0
2022-07-25 10:40:00,51.59,51.73,51.49,51.65,34049.0,50.2821,50.4185,50.1846,50.3406,34049.0
2022-07-25 10:50:00,51.67,51.7,51.53,51.62,17821.0,50.3601,50.3893,50.2236,50.3113,17821.0
2022-07-25 11:00:00,51.61,51.61,51.43,51.51,46246.0,50.3016,50.3016,50.1261,50.2041,46246.0
2022-07-25 11:10:00,51.52,51.56,51.42,51.45,13643.0,50.2139,50.2529,50.1164,50.1456,13643.0
2022-07-25 11:20:00,51.46,51.66,51.46,51.66,14739.0,50.1554,50.3503,50.1554,50.3503,14739.0
2022-07-25 11:30:00,51.65,51.74,51.65,51.72,12441.0,50.3406,50.4283,50.3406,50.4088,12441.0
2022-07-25 11:40:00,51.7,51.86,51.66,51.85,18944.0,50.3893,50.5452,50.3503,50.5355,18944.0
2022-07-25 11:50:00,51.84,51.88,51.77,51.83,52199.0,50.5258,50.5647,50.4575,50.516,52199.0
2022-07-25 12:00:00,51.83,51.96,51.78,51.88,21634.0,50.516,50.6427,50.4673,50.5647,21634.0
2022-07-25 12:10:00,51.87,51.87,51.71,51.81,15992.0,50.555,50.555,50.399,50.4965,15992.0
2022-07-25 12:20:00,51.8,51.82,51.72,51.8,12653.0,50.4868,50.5063,50.4088,50.4868,12653.0
2022-07-25 12:30:00,51.8,51.9,51.79,51.9,12546.0,50.4868,50.5842,50.477,50.5842,12546.0
2022-07-25 12:40:00,51.9,52.15,51.9,52.13,16262.0,50.5842,50.8279,50.5842,50.8084,16262.0
2022-07-25 12:50:00,52.12,52.14,52.06,52.11,20821.0,50.7987,50.8181,50.7402,50.7889,20821.0
2022-07-25 13:00:00,52.11,52.28,52.1,52.24,53556.0,50.7889,50.9546,50.7792,50.9156,53556.0
2022-07-25 13:10:00,52.27,52.27,52.14,52.21,10941.0,50.9449,50.9449,50.8181,50.8864,10941.0
2022-07-25 13:20:00,52.2,52.26,52.1,52.12,21388.0,50.8766,50.9351,50.7792,50.7987,21388.0
2022-07-25 13:30:00,52.14,52.22,52.13,52.13,14354.0,50.8181,50.8961,50.8084,50.8084,14354.0
2022-07-25 13:40:00,52.14,52.17,52.05,52.15,19489.0,50.8181,50.8474,50.7304,50.8279,19489.0
2022-07-25 13:50:00,52.14,52.15,52.06,52.1,16207.0,50.8181,50.8279,50.7402,50.7792,16207.0
2022-07-25 14:00:00,52.09,52.1,52.01,52.03,15775.0,50.7694,50.7792,50.6914,50.7109,15775.0
2022-07-25 14:10:00,52.05,52.11,51.96,51.99,15817.0,50.7304,50.7889,50.6427,50.6719,15817.0
2022-07-25 14:20:00,51.98,52.05,51.93,51.95,13873.0,50.6622,50.7304,50.6135,50.633,13873.0
2022-07-25 14:30:00,51.95,52.01,51.89,51.92,14885.0,50.633,50.6914,50.5745,50.6037,14885.0
2022-07-25 14:40:00,51.93,51.94,51.73,51.77,11927.0,50.6135,50.6232,50.4185,50.4575,11927.0
2022-07-25 14:50:00,51.76,51.81,51.71,51.72,18688.0,50.4478,50.4965,50.399,50.4088,18688.0
2022-07-25 15:00:00,51.73,51.81,51.7,51.74,14088.0,50.4185,50.4965,50.3893,50.4283,14088.0
2022-07-25 15:10:00,51.75,51.81,51.72,51.8,16460.0,50.438,50.4965,50.4088,50.4868,16460.0
2022-07-25 15:20:00,51.8,51.91,51.79,51.85,20037.0,50.4868,50.594,50.477,50.5355,20037.0
2022-07-25 15:30:00,51.84,52.1,51.82,52.08,28396.0,50.5258,50.7792,50.5063,50.7597,28396.0
2022-07-25 15:40:00,52.07,52.15,52.04,52.08,54260.0,50.7499,50.8279,50.7207,50.7597,54260.0
2022-07-25 15:50:00,52.09,52.19,52.04,52.13,129484.0,50.7694,50.8669,50.7207,50.8084,129484.0
2022-07-26 09:30:00,51.94,52.18,51.6,51.69,44158.0,50.6232,50.8571,50.2918,50.3796,44158.0
2022-07-26 09:40:00,51.7,51.94,51.67,51.79,53733.0,50.3893,50.6232,50.3601,50.477,53733.0
2022-07-26 09:50:00,51.82,52.1,51.81,51.9,24285.0,50.5063,50.7792,50.4965,50.5842,24285.0
2022-07-26 10:00:00,51.88,51.92,51.7,51.72,26138.0,50.5647,50.6037,50.3893,50.4088,26138.0
2022-07-26 10:10:00,51.74,51.79,51.36,51.36,21245.0,50.4283,50.477,50.0579,50.0579,21245.0
2022-07-26 10:20:00,51.39,51.4,51.24,51.28,24991.0,50.0872,50.0969,49.941,49.9799,24991.0
2022-07-26 10:30:00,51.29,51.45,51.25,51.41,19210.0,49.9897,50.1456,49.9507,50.1067,19210.0
2022-07-26 10:40:00,51.4,51.6,51.4,51.56,16282.0,50.0969,50.2918,50.0969,50.2529,16282.0
2022-07-26 10:50:00,51.56,51.69,51.53,51.67,21181.0,50.2529,50.3796,50.2236,50.3601,21181.0
2022-07-26 11:00:00,51.68,51.73,51.43,51.45,16566.0,50.3698,50.4185,50.1261,50.1456,16566.0
2022-07-26 11:10:00,51.45,51.57,51.45,51.54,20643.0,50.1456,50.2626,50.1456,50.2334,20643.0
2022-07-26 11:20:00,51.53,51.53,51.17,51.17,16096.0,50.2236,50.2236,49.8727,49.8727,16096.0
2022-07-26 11:30:00,51.17,51.17,50.96,51.01,39598.0,49.8727,49.8727,49.6681,49.7168,39598.0
2022-07-26 11:40:00,51.01,51.15,50.99,51.1,18233.0,49.7168,49.8532,49.6973,49.8045,18233.0
2022-07-26 11:50:00,51.09,51.11,50.9,50.91,23484.0,49.7948,49.8143,49.6096,49.6193,23484.0
2022-07-26 12:00:00,50.89,50.93,50.84,50.86,15657.0,49.5998,49.6388,49.5511,49.5706,15657.0
2022-07-26 12:10:00,50.88,50.95,50.72,50.88,19185.0,49.5901,49.6583,49.4341,49.5901,19185.0
2022-07-26 12:20:00,50.9,51.02,50.87,50.96,13014.0,49.6096,49.7265,49.5803,49.6681,13014.0
2022-07-26 12:30:00,50.95,50.98,50.89,50.89,17922.0,49.6583,49.6876,49.5998,49.5998,17922.0
2022-07-26 12:40:00,50.88,50.88,50.72,50.8,17471.0,49.5901,49.5901,49.4341,49.5121,17471.0
2022-07-26 12:50:00,50.8,50.94,50.78,50.87,13910.0,49.5121,49.6486,49.4926,49.5803,13910.0
2022-07-26 13:00:00,50.86,50.94,50.78,50.94,20875.0,49.5706,49.6486,49.4926,49.6486,20875.0
2022-07-26 13:10:00,50.95,51.0,50.79,50.86,14341.0,49.6583,49.707,49.5024,49.5706,14341.0
2022-07-26 13:20:00,50.87,50.99,50.86,50.97,10165.0,49.5803,49.6973,49.5706,49.6778,10165.0
2022-07-26 13:30:00,50.94,50.96,50.79,50.8,15357.0,49.6486,49.6681,49.5024,49.5121,15357.0
2022-07-26 13:40:00,50.8,50.88,50.78,50.82,14240.0,49.5121,49.5901,49.4926,49.5316,14240.0
2022-07-26 13:50:00,50.82,50.95,50.82,50.88,9342.0,49.5316,49.6583,49.5316,49.5901,9342.0
2022-07-26 14:00:00,50.87,51.06,50.86,50.91,16786.0,49.5803,49.7655,49.5706,49.6193,16786.0
2022-07-26 14:10:00,50.92,50.94,50.77,50.77,9046.0,49.6291,49.6486,49.4829,49.4829,9046.0
2022-07-26 14:20:00,50.77,50.82,50.67,50.68,14726.0,49.4829,49.5316,49.3854,49.3952,14726.0
2022-07-26 14:30:00,50.67,50.73,50.63,50.64,32676.0,49.3854,49.4439,49.3464,49.3562,32676.0
2022-07-26 14:40:00,50.65,50.78,50.63,50.77,23159.0,49.3659,49.4926,49.3464,49.4829,23159.0
2022-07-26 14:50:00,50.77,50.86,50.73,50.85,23796.0,49.4829,49.5706,49.4439,49.5609,23796.0
2022-07-26 15:00:00,50.84,50.84,50.66,50.71,24583.0,49.5511,49.5511,49.3757,49.4244,24583.0
2022-07-26 15:10:00,50.7,50.97,50.66,50.96,36031.0,49.4147,49.6778,49.3757,49.6681,36031.0
2022-07-26 15:20:00,50.97,51.0,50.92,50.94,25152.0,49.6778,49.707,49.6291,49.6486,25152.0
2022-07-26 15:30:00,50.94,51.11,50.88,51.11,32936.0,49.6486,49.8143,49.5901,49.8143,32936.0
2022-07-26 15:40:00,51.09,51.13,50.98,51.04,41056.0,49.7948,49.8338,49.6876,49.746,41056.0
2022-07-26 15:50:00,51.05,51.18,51.02,51.1,138182.0,49.7558,49.8825,49.7265,49.8045,138182.0
2022-07-27 09:30:00,51.48,51.98,51.48,51.65,47008.0,50.1749,50.6622,50.1749,50.3406,47008.0
2022-07-27 09:40:00,51.64,51.74,51.47,51.7,29202.0,50.3308,50.4283,50.1651,50.3893,29202.0
2022-07-27 09:50:00,51.7,51.93,51.64,51.73,16308.0,50.3893,50.6135,50.3308,50.4185,16308.0
2022-07-27 10:00:00,51.73,51.88,51.43,51.5,27515.0,50.4185,50.5647,50.1261,50.1944,27515.0
2022-07-27 10:10:00,51.52,51.62,51.43,51.51,23781.0,50.2139,50.3113,50.1261,50.2041,23781.0
2022-07-27 10:20:00,51.53,51.55,51.35,51.52,28212.0,50.2236,50.2431,50.0482,50.2139,28212.0
2022-07-27 10:30:00,51.5,51.78,51.48,51.71,18446.0,50.1944,50.4673,50.1749,50.399,18446.0
2022-07-27 10:40:00,51.73,51.74,51.5,51.54,12271.0,50.4185,50.4283,50.1944,50.2334,12271.0
2022-07-27 10:50:00,51.59,51.59,51.49,51.52,10345.0,50.2821,50.2821,50.1846,50.2139,10345.0
2022-07-27 11:00:00,51.52,51.65,51.49,51.49,14871.0,50.2139,50.3406,50.1846,50.1846,14871.0
2022-07-27 11:10:00,51.5,51.57,51.48,51.5,11599.0,50.1944,50.2626,50.1749,50.1944,11599.0
2022-07-27 11:20:00,51.49,51.54,51.43,51.5,18214.0,50.1846,50.2334,50.1261,50.1944,18214.0
2022-07-27 11:30:00,51.49,51.62,51.46,51.52,25177.0,50.1846,50.3113,50.1554,50.2139,25177.0
2022-07-27 11:40:00,51.51,51.68,51.51,51.57,28182.0,50.2041,50.3698,50.2041,50.2626,28182.0
2022-07-27 11:50:00,51.58,51.76,51.58,51.74,31809.0,50.2723,50.4478,50.2723,50.4283,31809.0
2022-07-27 12:00:00,51.74,51.82,51.69,51.73,24611.0,50.4283,50.5063,50.3796,50.4185,24611.0
2022-07-27 12:10:00,51.75,51.85,51.72,51.78,18318.0,50.438,50.5355,50.4088,50.4673,18318.0
2022-07-27 12:20:00,51.77,51.96,51.72,51.86,33618.0,50.4575,50.6427,50.4088,50.5452,33618.0
2022-07-27 12:30:00,51.86,51.88,51.78,51.78,17741.0,50.5452,50.5647,50.4673,50.4673,17741.0
2022-07-27 12:40:00,51.78,51.83,51.77,51.8,13191.0,50.4673,50.516,50.4575,50.4868,13191.0
2022-07-27 12:50:00,51.79,51.83,51.72,51.74,10370.0,50.477,50.516,50.4088,50.4283,10370.0
2022-07-27 13:00:00,51.75,51.79,51.66,51.66,8796.0,50.438,50.477,50.3503,50.3503,8796.0
2022-07-27 13:10:00,51.66,51.77,51.63,51.77,9320.0,50.3503,50.4575,50.3211,50.4575,9320.0
2022-07-27 13:20:00,51.75,51.79,51.72,51.78,10021.0,50.438,50.477,50.4088,50.4673,10021.0
2022-07-27 13:30:00,51.78,51.83,51.71,51.72,10532.0,50.4673,50.516,50.399,50.4088,10532.0
2022-07-27 13:40:00,51.72,51.75,51.69,51.73,9845.0,50.4088,50.438,50.3796,50.4185,9845.0
2022-07-27 13:50:00,51.73,51.78,51.61,51.64,23270.0,50.4185,50.4673,50.3016,50.3308,23270.0
2022-07-27 14:00:00,51.64,51.86,51.5,51.52,42852.0,50.3308,50.5452,50.1944,50.2139,42852.0
2022-07-27 14:10:00,51.5,51.67,51.5,51.63,15431.0,50.1944,50.3601,50.1944,50.3211,15431.0
2022-07-27 14:20:00,51.62,51.65,51.49,51.61,21394.0,50.3113,50.3406,50.1846,50.3016,21394.0
2022-07-27 14:30:00,51.59,51.99,51.42,51.96,77934.0,50.2821,50.6719,50.1164,50.6427,77934.0
2022-07-27 14:40:00,52.0,52.4,51.99,52.29,72838.0,50.6817,51.0716,50.6719,50.9643,72838.0
2022-07-27 14:50:00,52.33,52.52,52.23,52.36,44637.0,51.0033,51.1885,50.9059,51.0326,44637.0
2022-07-27 15:00:00,52.36,52.57,52.31,52.52,34262.0,51.0326,51.2372,50.9838,51.1885,34262.0
2022-07-27 15:10:00,52.5,52.53,52.39,52.42,44963.0,51.169,51.1983,51.0618,51.091,44963.0
2022-07-27 15:20:00,52.43,52.77,52.39,52.77,47120.0,51.1008,51.4322,51.0618,51.4322,47120.0
2022-07-27 15:30:00,52.76,52.8,52.58,52.68,60456.0,51.4224,51.4614,51.247,51.3445,60456.0
2022-07-27 15:40:00,52.69,52.82,52.65,52.73,61325.0,51.3542,51.4809,51.3152,51.3932,61325.0
2022-07-27 15:50:00,52.72,52.73,52.55,52.61,136196.0,51.3834,51.3932,51.2178,51.2762,136196.0
2022-07-28 09:30:00,53.0,53.64,52.81,53.55,75426.0,51.6563,52.2801,51.4712,52.1924,75426.0
2022-07-28 09:40:00,53.56,53.63,53.22,53.51,114451.0,52.2021,52.2704,51.8708,52.1534,114451.0
2022-07-28 09:50:00,53.55,53.63,53.19,53.37,80485.0,52.1924,52.2704,51.8415,52.017,80485.0
2022-07-28 10:00:00,53.35,53.68,53.15,53.22,48407.0,51.9975,52.3191,51.8025,51.8708,48407.0
2022-07-28 10:10:00,53.31,53.39,53.13,53.21,43046.0,51.9585,52.0365,51.783,51.861,43046.0
2022-07-28 10:20:00,53.25,53.26,53.04,53.12,33943.0,51.9,51.9098,51.6953,51.7733,33943.0
2022-07-28 10:30:00,53.18,53.2,52.95,53.15,32103.0,51.8318,51.8513,51.6076,51.8025,32103.0
2022-07-28 10:40:00,53.14,53.47,53.14,53.45,20889.0,51.7928,52.1144,51.7928,52.0949,20889.0
2022-07-28 10:50:00,53.46,53.88,53.45,53.85,31132.0,52.1047,52.514,52.0949,52.4848,31132.0
2022-07-28 11:00:00,53.87,54.07,53.87,54.04,57700.0,52.5043,52.6992,52.5043,52.67,57700.0
2022-07-28 11:10:00,54.03,54.22,53.99,54.14,33530.0,52.6602,52.8454,52.6212,52.7674,33530.0
2022-07-28 11:20:00,54.13,54.36,54.09,54.33,25543.0,52.7577,52.9819,52.7187,52.9526,25543.0
2022-07-28 11:30:00,54.34,54.34,54.13,54.22,24485.0,52.9624,52.9624,52.7577,52.8454,24485.0
2022-07-28 11:40:00,54.24,54.59,54.15,54.4,151125.0,52.8649,53.206,52.7772,53.0209,151125.0
2022-07-28 11:50:00,54.41,54.52,54.31,54.36,44573.0,53.0306,53.1378,52.9331,52.9819,44573.0
2022-07-28 12:00:00,54.37,54.45,54.35,54.39,14314.0,52.9916,53.0696,52.9721,53.0111,14314.0
2022-07-28 12:10:00,54.39,54.48,54.3,54.31,25777.0,53.0111,53.0988,52.9234,52.9331,25777.0
2022-07-28 12:20:00,54.3,54.53,54.24,54.48,19578.0,52.9234,53.1476,52.8649,53.0988,19578.0
2022-07-28 12:30:00,54.49,54.6,54.42,54.59,27666.0,53.1086,53.2158,53.0403,53.206,27666.0
2022-07-28 12:40:00,54.59,54.64,54.56,54.59,19253.0,53.206,53.2548,53.1768,53.206,19253.0
2022-07-28 12:50:00,54.6,54.66,54.52,54.65,23608.0,53.2158,53.2743,53.1378,53.2645,23608.0
2022-07-28 13:00:00,54.65,54.72,54.55,54.72,70039.0,53.2645,53.3327,53.167,53.3327,70039.0
2022-07-28 13:10:00,54.73,54.82,54.71,54.75,60939.0,53.3425,53.4302,53.323,53.362,60939.0
2022-07-28 13:20:00,54.76,54.98,54.75,54.92,37910.0,53.3717,53.5861,53.362,53.5277,37910.0
2022-07-28 13:30:00,54.93,55.11,54.9,55.07,116728.0,53.5374,53.7129,53.5082,53.6739,116728.0
2022-07-28 13:40:00,55.07,55.22,55.07,55.22,50551.0,53.6739,53.8201,53.6739,53.8201,50551.0
2022-07-28 13:50:00,55.21,55.3,55.14,55.25,35572.0,53.8103,53.898,53.7421,53.8493,35572.0
2022-07-28 14:00:00,55.23,55.26,55.09,55.1,70366.0,53.8298,53.859,53.6934,53.7031,70366.0
2022-07-28 14:10:00,55.1,55.28,55.07,55.24,58705.0,53.7031,53.8785,53.6739,53.8396,58705.0
2022-07-28 14:20:00,55.22,55.22,55.1,55.1,14724.0,53.8201,53.8201,53.7031,53.7031,14724.0
2022-07-28 14:30:00,55.09,55.27,55.09,55.26,34350.0,53.6934,53.8688,53.6934,53.859,34350.0
2022-07-28 14:40:00,55.26,55.28,55.16,55.2,40871.0,53.859,53.8785,53.7616,53.8006,40871.0
2022-07-28 14:50:00,55.2,55.23,55.14,55.2,50982.0,53.8006,53.8298,53.7421,53.8006,50982.0
2022-07-28 15:00:00,55.2,55.36,55.2,55.25,34066.0,53.8006,53.9565,53.8006,53.8493,34066.0
2022-07-28 15:10:00,55.25,55.29,55.19,55.19,33837.0,53.8493,53.8883,53.7908,53.7908,33837.0
2022-07-28 15:20:00,55.19,55.4,55.19,55.35,34754.0,53.7908,53.9955,53.7908,53.9468,34754.0
2022-07-28 15:30:00,55.34,55.44,55.19,55.21,67272.0,53.937,54.0345,53.7908,53.8103,67272.0
2022-07-28 15:40:00,55.22,55.3,55.14,55.28,93113.0,53.8201,53.898,53.7421,53.8785,93113.0
2022-07-28 15:50:00,55.27,55.46,55.24,55.44,187654.0,53.8688,54.054,53.8396,54.0345,187654.0
2022-07-29 09:30:00,55.44,55.86,55.41,55.61,497795.0,54.0345,54.4438,54.0052,54.2002,497795.0
2022-07-29 09:40:00,55.63,55.89,55.53,55.67,102348.0,54.2197,54.4731,54.1222,54.2587,102348.0
2022-07-29 09:50:00,55.65,55.86,55.53,55.61,43555.0,54.2392,54.4438,54.1222,54.2002,43555.0
2022-07-29 10:00:00,55.6,55.93,55.52,55.7,36517.0,54.1904,54.5121,54.1125,54.2879,36517.0
2022-07-29 10:10:00,55.69,55.76,55.53,55.71,40364.0,54.2781,54.3464,54.1222,54.2976,40364.0
2022-07-29 10:20:00,55.75,55.98,55.66,55.91,227094.0,54.3366,54.5608,54.2489,54.4926,227094.0
2022-07-29 10:30:00,55.91,56.07,55.87,55.96,37465.0,54.4926,54.6485,54.4536,54.5413,37465.0
2022-07-29 10:40:00,55.95,56.21,55.95,56.01,83504.0,54.5316,54.785,54.5316,54.59,83504.0
2022-07-29 10:50:00,56.02,56.02,55.78,55.79,52785.0,54.5998,54.5998,54.3659,54.3756,52785.0
2022-07-29 11:00:00,55.79,55.93,55.71,55.82,33555.0,54.3756,54.5121,54.2976,54.4049,33555.0
2022-07-29 11:10:00,55.79,55.83,55.58,55.69,32451.0,54.3756,54.4146,54.1709,54.2781,32451.0
2022-07-29 11:20:00,55.68,55.71,55.47,55.61,37424.0,54.2684,54.2976,54.0637,54.2002,37424.0
2022-07-29 11:30:00,55.62,55.73,55.57,55.72,12598.0,54.2099,54.3171,54.1612,54.3074,12598.0
2022-07-29 11:40:00,55.72,55.79,55.62,55.62,13347.0,54.3074,54.3756,54.2099,54.2099,13347.0
2022-07-29 11:50:00,55.62,55.68,55.56,55.62,26333.0,54.2099,54.2684,54.1514,54.2099,26333.0
2022-07-29 12:00:00,55.64,55.76,55.58,55.59,68366.0,54.2294,54.3464,54.1709,54.1807,68366.0
2022-07-29 12:10:00,55.59,55.8,55.58,55.76,20837.0,54.1807,54.3854,54.1709,54.3464,20837.0
2022-07-29 12:20:00,55.76,55.78,55.59,55.63,40847.0,54.3464,54.3659,54.1807,54.2197,40847.0
2022-07-29 12:30:00,55.63,55.65,55.44,55.46,120664.0,54.2197,54.2392,54.0345,54.054,120664.0
2022-07-29 12:40:00,55.43,55.48,55.31,55.31,25169.0,54.0247,54.0735,53.9078,53.9078,25169.0
2022-07-29 12:50:00,55.31,55.4,55.26,55.31,28689.0,53.9078,53.9955,53.859,53.9078,28689.0
2022-07-29 13:00:00,55.29,55.33,55.22,55.3,23164.0,53.8883,53.9273,53.8201,53.898,23164.0
2022-07-29 13:10:00,55.31,55.42,55.28,55.39,16929.0,53.9078,54.015,53.8785,53.9858,16929.0
2022-07-29 13:20:00,55.39,55.47,55.37,55.38,16783.0,53.9858,54.0637,53.9663,53.976,16783.0
2022-07-29 13:30:00,55.38,55.5,55.37,55.4,30207.0,53.976,54.093,53.9663,53.9955,30207.0
2022-07-29 13:40:00,55.4,55.49,55.4,55.42,22841.0,53.9955,54.0832,53.9955,54.015,22841.0
2022-07-29 13:50:00,55.43,55.51,55.36,55.39,47265.0,54.0247,54.1027,53.9565,53.9858,47265.0
2022-07-29 14:00:00,55.39,55.59,55.39,55.56,29524.0,53.9858,54.1807,53.9858,54.1514,29524.0
2022-07-29 14:10:00,55.56,55.63,55.55,55.63,45070.0,54.1514,54.2197,54.1417,54.2197,45070.0
2022-07-29 14:20:00,55.63,55.86,55.63,55.83,202734.0,54.2197,54.4438,54.2197,54.4146,202734.0
2022-07-29 14:30:00,55.85,55.97,55.8,55.96,42145.0,54.4341,54.551,54.3854,54.5413,42145.0
2022-07-29 14:40:00,55.95,55.97,55.9,55.92,36189.0,54.5316,54.551,54.4828,54.5023,36189.0
2022-07-29 14:50:00,55.92,56.09,55.91,56.09,102690.0,54.5023,54.668,54.4926,54.668,102690.0
2022-07-29 15:00:00,56.09,56.25,56.01,56.08,54935.0,54.668,54.824,54.59,54.6583,54935.0
2022-07-29 15:10:00,56.07,56.09,56.01,56.06,54588.0,54.6485,54.668,54.59,54.6388,54588.0
2022-07-29 15:20:00,56.06,56.12,56.02,56.12,62611.0,54.6388,54.6972,54.5998,54.6972,62611.0
2022-07-29 15:30:00,56.12,56.16,56.08,56.1,63820.0,54.6972,54.7362,54.6583,54.6778,63820.0
2022-07-29 15:40:00,56.1,56.1,55.87,55.87,124963.0,54.6778,54.6778,54.4536,54.4536,124963.0
2022-07-29 15:50:00,55.87,55.88,55.36,55.49,504105.0,54.4536,54.4633,53.9565,54.0832,504105.0
2022-08-01 09:30:00,54.58,54.94,54.37,54.94,88356.0,53.1963,53.5472,52.9916,53.5472,88356.0
2022-08-01 09:40:00,55.01,55.28,54.92,55.26,86270.0,53.6154,53.8785,53.5277,53.859,86270.0
2022-08-01 09:50:00,55.28,55.91,55.27,55.73,51152.0,53.8785,54.4926,53.8688,54.3171,51152.0
2022-08-01 10:00:00,55.7,56.27,55.63,56.15,79456.0,54.2879,54.8434,54.2197,54.7265,79456.0
2022-08-01 10:10:00,56.16,56.22,55.88,55.88,70326.0,54.7362,54.7947,54.4633,54.4633,70326.0
2022-08-01 10:20:00,55.86,56.01,55.81,55.91,70401.0,54.4438,54.59,54.3951,54.4926,70401.0
2022-08-01 10:30:00,55.91,56.09,55.81,56.09,110563.0,54.4926,54.668,54.3951,54.668,110563.0
2022-08-01 10:40:00,56.11,56.41,56.1,56.23,99671.0,54.6875,54.9799,54.6778,54.8045,99671.0
2022-08-01 10:50:00,56.25,56.48,56.24,56.46,54087.0,54.824,55.0481,54.8142,55.0286,54087.0
2022-08-01 11:00:00,56.45,56.48,56.05,56.15,50520.0,55.0189,55.0481,54.629,54.7265,50520.0
2022-08-01 11:10:00,56.15,56.16,55.69,55.7,68178.0,54.7265,54.7362,54.2781,54.2879,68178.0
2022-08-01 11:20:00,55.69,55.92,55.64,55.9,87117.0,54.2781,54.5023,54.2294,54.4828,87117.0
2022-08-01 11:30:00,55.91,55.94,55.69,55.8,47130.0,54.4926,54.5218,54.2781,54.3854,47130.0
2022-08-01 11:40:00,55.8,56.14,55.79,56.12,41582.0,54.3854,54.7167,54.3756,54.6972,41582.0
2022-08-01 11:50:00,56.12,56.25,56.08,56.08,38555.0,54.6972,54.824,54.6583,54.6583,38555.0
2022-08-01 12:00:00,56.08,56.08,55.85,55.85,24582.0,54.6583,54.6583,54.4341,54.4341,24582.0
2022-08-01 12:10:00,55.85,55.93,55.71,55.91,30966.0,54.4341,54.5121,54.2976,54.4926,30966.0
2022-08-01 12:20:00,55.91,56.0,55.91,55.94,22381.0,54.4926,54.5803,54.4926,54.5218,22381.0
2022-08-01 12:30:00,55.95,56.02,55.65,55.76,33515.0,54.5316,54.5998,54.2392,54.3464,33515.0
2022-08-01 12:40:00,55.77,55.88,55.7,55.79,53663.0,54.3561,54.4633,54.2879,54.3756,53663.0
2022-08-01 12:50:00,55.78,55.82,55.68,55.77,23728.0,54.3659,54.4049,54.2684,54.3561,23728.0
2022-08-01 13:00:00,55.78,55.78,55.46,55.62,31431.0,54.3659,54.3659,54.054,54.2099,31431.0
2022-08-01 13:10:00,55.61,55.64,55.4,55.41,44150.0,54.2002,54.2294,53.9955,54.0052,44150.0
2022-08-01 13:20:00,55.43,55.45,55.26,55.26,41021.0,54.0247,54.0442,53.859,53.859,41021.0
2022-08-01 13:30:00,55.27,55.3,55.15,55.19,59823.0,53.8688,53.898,53.7518,53.7908,59823.0
2022-08-01 13:40:00,55.19,55.19,54.89,55.13,100242.0,53.7908,53.7908,53.4984,53.7323,100242.0
2022-08-01 13:50:00,55.12,55.21,55.03,55.19,164232.0,53.7226,53.8103,53.6349,53.7908,164232.0
2022-08-01 14:00:00,55.19,55.63,55.07,55.62,50647.0,53.7908,54.2197,53.6739,54.2099,50647.0
2022-08-01 14:10:00,55.61,55.75,55.57,55.65,38132.0,54.2002,54.3366,54.1612,54.2392,38132.0
2022-08-01 14:20:00,55.65,55.75,55.51,55.56,35859.0,54.2392,54.3366,54.1027,54.1514,35859.0
2022-08-01 14:30:00,55.57,55.62,55.47,55.58,65345.0,54.1612,54.2099,54.0637,54.1709,65345.0
2022-08-01 14:40:00,55.59,55.61,55.41,55.44,45235.0,54.1807,54.2002,54.0052,54.0345,45235.0
2022-08-01 14:50:00,55.44,55.87,55.41,55.85,131541.0,54.0345,54.4536,54.0052,54.4341,131541.0
2022-08-01 15:00:00,55.86,55.97,55.81,55.96,71280.0,54.4438,54.551,54.3951,54.5413,71280.0
2022-08-01 15:10:00,55.98,55.98,55.83,55.87,50947.0,54.5608,54.5608,54.4146,54.4536,50947.0
2022-08-01 15:20:00,55.86,55.86,55.56,55.6,60112.0,54.4438,54.4438,54.1514,54.1904,60112.0
2022-08-01 15:30:00,55.58,55.63,55.43,55.44,96078.0,54.1709,54.2197,54.0247,54.0345,96078.0
2022-08-01 15:40:00,55.44,55.62,55.42,55.59,147050.0,54.0345,54.2099,54.015,54.1807,147050.0
2022-08-01 15:50:00,55.54,55.63,55.45,55.54,394209.0,54.132,54.2197,54.0442,54.132,394209.0
2022-08-02 09:30:00,53.37,53.92,52.68,53.23,192132.0,52.017,52.553,51.3445,51.8805,192132.0
2022-08-02 09:40:00,53.25,53.25,52.29,52.41,133289.0,51.9,51.9,50.9643,51.0813,133289.0
2022-08-02 09:50:00,52.43,52.54,52.07,52.46,129225.0,51.1008,51.208,50.7499,51.13,129225.0
2022-08-02 10:00:00,52.47,52.6,52.08,52.09,103261.0,51.1398,51.2665,50.7597,50.7694,103261.0
2022-08-02 10:10:00,52.1,52.34,51.96,52.18,89725.0,50.7792,51.0131,50.6427,50.8571,89725.0
2022-08-02 10:20:00,52.21,52.43,51.94,52.38,107009.0,50.8864,51.1008,50.6232,51.0521,107009.0
2022-08-02 10:30:00,52.38,52.5,52.3,52.35,87295.0,51.0521,51.169,50.9741,51.0228,87295.0
2022-08-02 10:40:00,52.33,52.5,52.21,52.28,85794.0,51.0033,51.169,50.8864,50.9546,85794.0
2022-08-02 10:50:00,52.26,53.01,52.2,52.82,149408.0,50.9351,51.6661,50.8766,51.4809,149408.0
2022-08-02 11:00:00,52.82,52.89,52.49,52.5,46929.0,51.4809,51.5491,51.1593,51.169,46929.0
2022-08-02 11:10:00,52.51,52.62,52.41,52.58,46606.0,51.1788,51.286,51.0813,51.247,46606.0
2022-08-02 11:20:00,52.57,52.59,52.49,52.53,42127.0,51.2372,51.2567,51.1593,51.1983,42127.0
2022-08-02 11:30:00,52.53,52.58,52.34,52.44,67543.0,51.1983,51.247,51.0131,51.1105,67543.0
2022-08-02 11:40:00,52.43,52.52,52.36,52.46,60926.0,51.1008,51.1885,51.0326,51.13,60926.0
2022-08-02 11:50:00,52.46,53.12,52.46,52.95,106257.0,51.13,51.7733,51.13,51.6076,106257.0
2022-08-02 12:00:00,52.95,53.0,52.64,53.0,48682.0,51.6076,51.6563,51.3055,51.6563,48682.0
2022-08-02 12:10:00,52.99,53.22,52.98,53.05,79275.0,51.6466,51.8708,51.6369,51.7051,79275.0
2022-08-02 12:20:00,53.07,53.42,53.05,53.39,48281.0,51.7246,52.0657,51.7051,52.0365,48281.0
2022-08-02 12:30:00,53.41,53.46,53.28,53.46,41264.0,52.056,52.1047,51.9292,52.1047,41264.0
2022-08-02 12:40:00,53.45,53.58,53.42,53.51,48487.0,52.0949,52.2216,52.0657,52.1534,48487.0
2022-08-02 12:50:00,53.51,53.6,53.46,53.53,50804.0,52.1534,52.2411,52.1047,52.1729,50804.0
2022-08-02 13:00:00,53.53,53.53,53.3,53.32,61666.0,52.1729,52.1729,51.9487,51.9682,61666.0
2022-08-02 13:10:00,53.3,53.38,52.99,53.36,70637.0,51.9487,52.0267,51.6466,52.0072,70637.0
2022-08-02 13:20:00,53.36,53.42,53.17,53.2,56586.0,52.0072,52.0657,51.822,51.8513,56586.0
2022-08-02 13:30:00,53.21,53.25,52.99,53.21,52834.0,51.861,51.9,51.6466,51.861,52834.0
2022-08-02 13:40:00,53.21,53.49,53.12,53.29,54485.0,51.861,52.1339,51.7733,51.939,54485.0
2022-08-02 13:50:00,53.3,53.49,53.27,53.34,51218.0,51.9487,52.1339,51.9195,51.9877,51218.0
2022-08-02 14:00:00,53.32,53.36,52.91,53.05,60965.0,51.9682,52.0072,51.5686,51.7051,60965.0
2022-08-02 14:10:00,53.05,53.09,52.79,52.8,53639.0,51.7051,51.7441,51.4517,51.4614,53639.0
2022-08-02 14:20:00,52.81,52.94,52.79,52.87,105164.0,51.4712,51.5979,51.4517,51.5296,105164.0
2022-08-02 14:30:00,52.87,52.89,52.62,52.63,45498.0,51.5296,51.5491,51.286,51.2957,45498.0
2022-08-02 14:40:00,52.63,52.86,52.61,52.84,63595.0,51.2957,51.5199,51.2762,51.5004,63595.0
2022-08-02 14:50:00,52.82,52.86,52.68,52.75,44001.0,51.4809,51.5199,51.3445,51.4127,44001.0
2022-08-02 15:00:00,52.74,53.07,52.74,52.98,58492.0,51.4029,51.7246,51.4029,51.6369,58492.0
2022-08-02 15:10:00,52.97,53.03,52.87,52.88,47538.0,51.6271,51.6856,51.5296,51.5394,47538.0
2022-08-02 15:20:00,52.88,53.07,52.81,53.07,95301.0,51.5394,51.7246,51.4712,51.7246,95301.0
2022-08-02 15:30:00,53.05,53.15,52.65,52.65,113746.0,51.7051,51.8025,51.3152,51.3152,113746.0
2022-08-02 15:40:00,52.65,52.73,52.56,52.64,97949.0,51.3152,51.3932,51.2275,51.3055,97949.0
2022-08-02 15:50:00,52.63,52.68,52.24,52.25,370251.0,51.2957,51.3445,50.9156,50.9254,370251.0
2022-08-03 09:30:00,52.77,53.14,52.02,52.07,73695.0,51.4322,51.7928,50.7012,50.7499,73695.0
2022-08-03 09:40:00,52.05,52.11,51.8,52.05,77947.0,50.7304,50.7889,50.4868,50.7304,77947.0
2022-08-03 09:50:00,52.06,52.61,52.04,52.47,87955.0,50.7402,51.2762,50.7207,51.1398,87955.0
2022-08-03 10:00:00,52.44,52.64,52.21,52.64,83960.0,51.1105,51.3055,50.8864,51.3055,83960.0
2022-08-03 10:10:00,52.65,53.17,52.65,52.91,77320.0,51.3152,51.822,51.3152,51.5686,77320.0
2022-08-03 10:20:00,52.91,53.28,52.9,53.27,60320.0,51.5686,51.9292,51.5589,51.9195,60320.0
2022-08-03 10:30:00,53.27,53.34,52.98,53.08,53796.0,51.9195,51.9877,51.6369,51.7343,53796.0
2022-08-03 10:40:00,53.08,53.32,53.04,53.31,52280.0,51.7343,51.9682,51.6953,51.9585,52280.0
2022-08-03 10:50:00,53.32,53.4,53.2,53.27,36877.0,51.9682,52.0462,51.8513,51.9195,36877.0
2022-08-03 11:00:00,53.28,53.42,53.25,53.38,46365.0,51.9292,52.0657,51.9,52.0267,46365.0
2022-08-03 11:10:00,53.4,53.41,53.24,53.27,69661.0,52.0462,52.056,51.8903,51.9195,69661.0
2022-08-03 11:20:00,53.28,53.54,53.28,53.48,48577.0,51.9292,52.1827,51.9292,52.1242,48577.0
2022-08-03 11:30:00,53.49,53.52,53.33,53.41,34747.0,52.1339,52.1632,51.978,52.056,34747.0
2022-08-03 11:40:00,53.42,53.43,53.32,53.32,28510.0,52.0657,52.0754,51.9682,51.9682,28510.0
2022-08-03 11:50:00,53.32,53.32,53.12,53.22,41253.0,51.9682,51.9682,51.7733,51.8708,41253.0
2022-08-03 12:00:00,53.21,53.21,52.98,53.14,42328.0,51.861,51.861,51.6369,51.7928,42328.0
2022-08-03 12:10:00,53.11,53.22,52.9,52.93,56779.0,51.7636,51.8708,51.5589,51.5881,56779.0
2022-08-03 12:20:00,52.93,53.0,52.89,52.94,73476.0,51.5881,51.6563,51.5491,51.5979,73476.0
2022-08-03 12:30:00,52.95,53.31,52.94,53.3,27067.0,51.6076,51.9585,51.5979,51.9487,27067.0
2022-08-03 12:40:00,53.31,53.32,53.22,53.28,23953.0,51.9585,51.9682,51.8708,51.9292,23953.0
2022-08-03 12:50:00,53.27,53.29,53.19,53.23,51656.0,51.9195,51.939,51.8415,51.8805,51656.0
2022-08-03 13:00:00,53.23,53.38,53.21,53.35,76738.0,51.8805,52.0267,51.861,51.9975,76738.0
2022-08-03 13:10:00,53.36,53.49,53.36,53.41,42820.0,52.0072,52.1339,52.0072,52.056,42820.0
2022-08-03 13:20:00,53.42,53.56,53.38,53.5,42738.0,52.0657,52.2021,52.0267,52.1437,42738.0
2022-08-03 13:30:00,53.52,53.58,53.47,53.48,41203.0,52.1632,52.2216,52.1144,52.1242,41203.0
2022-08-03 13:40:00,53.48,53.59,53.43,53.52,41845.0,52.1242,52.2314,52.0754,52.1632,41845.0
2022-08-03 13:50:00,53.52,53.52,53.38,53.43,37161.0,52.1632,52.1632,52.0267,52.0754,37161.0
2022-08-03 14:00:00,53.43,53.72,53.37,53.72,43504.0,52.0754,52.3581,52.017,52.3581,43504.0
2022-08-03 14:10:00,53.75,53.88,53.66,53.84,66271.0,52.3873,52.514,52.2996,52.475,66271.0
2022-08-03 14:20:00,53.83,53.84,53.73,53.76,47541.0,52.4653,52.475,52.3678,52.3971,47541.0
2022-08-03 14:30:00,53.76,53.81,53.65,53.66,92058.0,52.3971,52.4458,52.2899,52.2996,92058.0
2022-08-03 14:40:00,53.65,53.71,53.56,53.66,63141.0,52.2899,52.3483,52.2021,52.2996,63141.0
2022-08-03 14:50:00,53.66,53.7,53.59,53.66,56881.0,52.2996,52.3386,52.2314,52.2996,56881.0
2022-08-03 15:00:00,53.66,53.7,53.58,53.67,59364.0,52.2996,52.3386,52.2216,52.3094,59364.0
2022-08-03 15:10:00,53.67,53.68,53.58,53.59,68088.0,52.3094,52.3191,52.2216,52.2314,68088.0
2022-08-03 15:20:00,53.59,53.66,53.54,53.55,99157.0,52.2314,52.2996,52.1827,52.1924,99157.0
2022-08-03 15:30:00,53.55,53.58,53.43,53.44,120310.0,52.1924,52.2216,52.0754,52.0852,120310.0
2022-08-03 15:40:00,53.45,53.51,53.32,53.35,152602.0,52.0949,52.1534,51.9682,51.9975,152602.0
2022-08-03 15:50:00,53.35,53.37,53.21,53.26,433607.0,51.9975,52.017,51.861,51.9098,433607.0
2022-08-04 09:30:00,53.39,53.39,52.46,52.49,103065.0,52.0365,52.0365,51.13,51.1593,103065.0
2022-08-04 09:40:00,52.54,53.54,52.49,53.25,45294.0,51.208,52.1827,51.1593,51.9,45294.0
2022-08-04 09:50:00,53.21,53.33,53.04,53.26,29335.0,51.861,51.978,51.6953,51.9098,29335.0
2022-08-04 10:00:00,53.28,53.46,53.27,53.36,57705.0,51.9292,52.1047,51.9195,52.0072,57705.0
2022-08-04 10:10:00,53.37,53.7,53.31,53.59,58000.0,52.017,52.3386,51.9585,52.2314,58000.0
2022-08-04 10:20:00,53.58,53.87,53.55,53.74,187449.0,52.2216,52.5043,52.1924,52.3776,187449.0
2022-08-04 10:30:00,53.73,53.9,53.24,53.28,103104.0,52.3678,52.5335,51.8903,51.9292,103104.0
2022-08-04 10:40:00,53.29,53.32,53.06,53.3,77636.0,51.939,51.9682,51.7148,51.9487,77636.0
2022-08-04 10:50:00,53.3,53.51,53.28,53.47,58694.0,51.9487,52.1534,51.9292,52.1144,58694.0
2022-08-04 11:00:00,53.48,53.49,53.21,53.22,155706.0,52.1242,52.1339,51.861,51.8708,155706.0
2022-08-04 11:10:00,53.21,53.36,52.96,53.06,46563.0,51.861,52.0072,51.6174,51.7148,46563.0
2022-08-04 11:20:00,53.07,53.26,53.02,53.11,45176.0,51.7246,51.9098,51.6758,51.7636,45176.0
2022-08-04 11:30:00,53.12,53.15,52.98,52.98,24039.0,51.7733,51.8025,51.6369,51.6369,24039.0
2022-08-04 11:40:00,52.98,53.26,52.97,53.22,37779.0,51.6369,51.9098,51.6271,51.8708,37779.0
2022-08-04 11:50:00,53.21,53.26,53.19,53.21,45852.0,51.861,51.9098,51.8415,51.861,45852.0
2022-08-04 12:00:00,53.22,53.31,53.17,53.31,66930.0,51.8708,51.9585,51.822,51.9585,66930.0
2022-08-04 12:10:00,53.3,53.53,53.3,53.42,39733.0,51.9487,52.1729,51.9487,52.0657,39733.0
2022-08-04 12:20:00,53.42,53.51,53.24,53.44,131657.0,52.0657,52.1534,51.8903,52.0852,131657.0
2022-08-04 12:30:00,53.42,53.55,53.42,53.49,20729.0,52.0657,52.1924,52.0657,52.1339,20729.0
2022-08-04 12:40:00,53.49,53.49,53.12,53.13,25093.0,52.1339,52.1339,51.7733,51.783,25093.0
2022-08-04 12:50:00,53.15,53.3,53.14,53.26,15861.0,51.8025,51.9487,51.7928,51.9098,15861.0
2022-08-04 13:00:00,53.26,53.3,53.13,53.16,18808.0,51.9098,51.9487,51.783,51.8123,18808.0
2022-08-04 13:10:00,53.18,53.42,53.17,53.38,35885.0,51.8318,52.0657,51.822,52.0267,35885.0
2022-08-04 13:20:00,53.39,53.51,53.33,53.5,25444.0,52.0365,52.1534,51.978,52.1437,25444.0
2022-08-04 13:30:00,53.48,53.62,53.4,53.6,33515.0,52.1242,52.2606,52.0462,52.2411,33515.0
2022-08-04 13:40:00,53.6,53.6,53.37,53.43,17856.0,52.2411,52.2411,52.017,52.0754,17856.0
2022-08-04 13:50:00,53.41,53.45,53.24,53.24,23511.0,52.056,52.0949,51.8903,51.8903,23511.0
2022-08-04 14:00:00,53.23,53.39,53.23,53.28,39662.0,51.8805,52.0365,51.8805,51.9292,39662.0
2022-08-04 14:10:00,53.27,53.28,53.19,53.28,19292.0,51.9195,51.9292,51.8415,51.9292,19292.0
2022-08-04 14:20:00,53.27,53.29,53.22,53.27,14218.0,51.9195,51.939,51.8708,51.9195,14218.0
2022-08-04 14:30:00,53.28,53.29,53.08,53.09,15469.0,51.9292,51.939,51.7343,51.7441,15469.0
2022-08-04 14:40:00,53.08,53.13,53.01,53.13,18616.0,51.7343,51.783,51.6661,51.783,18616.0
2022-08-04 14:50:00,53.13,53.19,53.11,53.15,17824.0,51.783,51.8415,51.7636,51.8025,17824.0
2022-08-04 15:00:00,53.13,53.27,53.13,53.25,22642.0,51.783,51.9195,51.783,51.9,22642.0
2022-08-04 15:10:00,53.26,53.4,53.26,53.34,17903.0,51.9098,52.0462,51.9098,51.9877,17903.0
2022-08-04 15:20:00,53.34,53.35,53.23,53.29,30022.0,51.9877,51.9975,51.8805,51.939,30022.0
2022-08-04 15:30:00,53.28,53.29,53.14,53.18,51195.0,51.9292,51.939,51.7928,51.8318,51195.0
2022-08-04 15:40:00,53.17,53.22,53.11,53.12,71113.0,51.822,51.8708,51.7636,51.7733,71113.0
2022-08-04 15:50:00,53.13,53.27,53.12,53.26,157582.0,51.783,51.9195,51.7733,51.9098,157582.0
2022-08-05 09:30:00,52.33,52.6,52.09,52.51,54744.0,51.0033,51.2665,50.7694,51.1788,54744.0
2022-08-05 09:40:00,52.52,52.58,52.17,52.26,52845.0,51.1885,51.247,50.8474,50.9351,52845.0
2022-08-05 09:50:00,52.27,52.39,52.21,52.32,71277.0,50.9449,51.0618,50.8864,50.9936,71277.0
2022-08-05 10:00:00,52.35,52.87,52.35,52.86,71369.0,51.0228,51.5296,51.0228,51.5199,71369.0
2022-08-05 10:10:00,52.85,53.02,52.79,53.02,50107.0,51.5101,51.6758,51.4517,51.6758,50107.0
2022-08-05 10:20:00,53.02,53.03,52.79,52.85,38335.0,51.6758,51.6856,51.4517,51.5101,38335.0
2022-08-05 10:30:00,52.88,52.92,52.73,52.89,31409.0,51.5394,51.5784,51.3932,51.5491,31409.0
2022-08-05 10:40:00,52.88,52.88,52.71,52.75,29204.0,51.5394,51.5394,51.3737,51.4127,29204.0
2022-08-05 10:50:00,52.76,52.76,52.63,52.73,25805.0,51.4224,51.4224,51.2957,51.3932,25805.0
2022-08-05 11:00:00,52.75,52.76,52.58,52.68,27190.0,51.4127,51.4224,51.247,51.3445,27190.0
2022-08-05 11:10:00,52.68,52.7,52.41,52.49,23859.0,51.3445,51.364,51.0813,51.1593,23859.0
2022-08-05 11:20:00,52.48,52.5,52.2,52.23,29752.0,51.1495,51.169,50.8766,50.9059,29752.0
2022-08-05 11:30:00,52.22,52.36,52.21,52.28,20584.0,50.8961,51.0326,50.8864,50.9546,20584.0
2022-08-05 11:40:00,52.27,52.28,52.11,52.17,37556.0,50.9449,50.9546,50.7889,50.8474,37556.0
2022-08-05 11:50:00,52.17,52.22,52.07,52.07,33266.0,50.8474,50.8961,50.7499,50.7499,33266.0
2022-08-05 12:00:00,52.07,52.35,52.07,52.29,13946.0,50.7499,51.0228,50.7499,50.9643,13946.0
2022-08-05 12:10:00,52.28,52.4,52.28,52.36,24349.0,50.9546,51.0716,50.9546,51.0326,24349.0
2022-08-05 12:20:00,52.36,52.4,52.3,52.36,15303.0,51.0326,51.0716,50.9741,51.0326,15303.0
2022-08-05 12:30:00,52.36,52.42,52.27,52.36,15845.0,51.0326,51.091,50.9449,51.0326,15845.0
2022-08-05 12:40:00,52.35,52.44,52.31,52.41,22691.0,51.0228,51.1105,50.9838,51.0813,22691.0
2022-08-05 12:50:00,52.43,52.58,52.43,52.57,18860.0,51.1008,51.247,51.1008,51.2372,18860.0
2022-08-05 13:00:00,52.58,52.63,52.54,52.57,40038.0,51.247,51.2957,51.208,51.2372,40038.0
2022-08-05 13:10:00,52.56,52.71,52.54,52.68,94760.0,51.2275,51.3737,51.208,51.3445,94760.0
2022-08-05 13:20:00,52.68,52.7,52.54,52.55,24618.0,51.3445,51.364,51.208,51.2178,24618.0
2022-08-05 13:30:00,52.53,52.62,52.37,52.37,30729.0,51.1983,51.286,51.0423,51.0423,30729.0
2022-08-05 13:40:00,52.35,52.4,52.23,52.26,28317.0,51.0228,51.0716,50.9059,50.9351,28317.0
2022-08-05 13:50:00,52.28,52.28,52.13,52.21,24776.0,50.9546,50.9546,50.8084,50.8864,24776.0
2022-08-05 14:00:00,52.2,52.27,52.16,52.19,17072.0,50.8766,50.9449,50.8376,50.8669,17072.0
2022-08-05 14:10:00,52.2,52.38,52.17,52.36,17573.0,50.8766,51.0521,50.8474,51.0326,17573.0
2022-08-05 14:20:00,52.33,52.37,52.19,52.21,21174.0,51.0033,51.0423,50.8669,50.8864,21174.0
2022-08-05 14:30:00,52.19,52.39,52.18,52.35,27252.0,50.8669,51.0618,50.8571,51.0228,27252.0
2022-08-05 14:40:00,52.35,52.39,52.3,52.31,21648.0,51.0228,51.0618,50.9741,50.9838,21648.0
2022-08-05 14:50:00,52.3,52.31,52.12,52.22,38800.0,50.9741,50.9838,50.7987,50.8961,38800.0
2022-08-05 15:00:00,52.23,52.37,52.22,52.36,14853.0,50.9059,51.0423,50.8961,51.0326,14853.0
2022-08-05 15:10:00,52.36,52.46,52.34,52.43,25723.0,51.0326,51.13,51.0131,51.1008,25723.0
2022-08-05 15:20:00,52.45,52.5,52.41,52.49,26555.0,51.1203,51.169,51.0813,51.1593,26555.0
2022-08-05 15:30:00,52.48,52.52,52.43,52.46,34114.0,51.1495,51.1885,51.1008,51.13,34114.0
2022-08-05 15:40:00,52.46,52.51,52.37,52.43,178332.0,51.13,51.1788,51.0423,51.1008,178332.0
2022-08-05 15:50:00,52.43,52.5,52.3,52.43,290841.0,51.1008,51.169,50.9741,51.1008,290841.0
2022-08-08 09:30:00,52.9,53.09,52.49,53.04,71832.0,51.5589,51.7441,51.1593,51.6953,71832.0
2022-08-08 09:40:00,53.01,53.15,52.94,53.13,39612.0,51.6661,51.8025,51.5979,51.783,39612.0
2022-08-08 09:50:00,53.14,53.24,52.97,53.14,31957.0,51.7928,51.8903,51.6271,51.7928,31957.0
2022-08-08 10:00:00,53.16,53.68,53.15,53.68,52754.0,51.8123,52.3191,51.8025,52.3191,52754.0
2022-08-08 10:10:00,53.65,53.79,53.45,53.46,75411.0,52.2899,52.4263,52.0949,52.1047,75411.0
2022-08-08 10:20:00,53.48,53.73,53.41,53.51,35086.0,52.1242,52.3678,52.056,52.1534,35086.0
2022-08-08 10:30:00,53.51,53.7,53.46,53.69,35933.0,52.1534,52.3386,52.1047,52.3289,35933.0
2022-08-08 10:40:00,53.68,53.74,53.44,53.49,48214.0,52.3191,52.3776,52.0852,52.1339,48214.0
2022-08-08 10:50:00,53.51,53.6,53.23,53.25,93294.0,52.1534,52.2411,51.8805,51.9,93294.0
2022-08-08 11:00:00,53.25,53.53,53.25,53.34,65742.0,51.9,52.1729,51.9,51.9877,65742.0
2022-08-08 11:10:00,53.32,53.37,53.12,53.31,40932.0,51.9682,52.017,51.7733,51.9585,40932.0
2022-08-08 11:20:00,53.29,53.32,52.98,52.98,43893.0,51.939,51.9682,51.6369,51.6369,43893.0
2022-08-08 11:30:00,52.98,53.01,52.68,52.69,36106.0,51.6369,51.6661,51.3445,51.3542,36106.0
2022-08-08 11:40:00,52.69,52.8,52.51,52.63,38820.0,51.3542,51.4614,51.1788,51.2957,38820.0
2022-08-08 11:50:00,52.65,53.06,52.64,53.06,44472.0,51.3152,51.7148,51.3055,51.7148,44472.0
2022-08-08 12:00:00,53.05,53.07,52.77,52.8,31612.0,51.7051,51.7246,51.4322,51.4614,31612.0
2022-08-08 12:10:00,52.81,52.88,52.55,52.6,20320.0,51.4712,51.5394,51.2178,51.2665,20320.0
2022-08-08 12:20:00,52.58,52.75,52.54,52.65,28591.0,51.247,51.4127,51.208,51.3152,28591.0
2022-08-08 12:30:00,52.62,52.69,52.53,52.64,21010.0,51.286,51.3542,51.1983,51.3055,21010.0
2022-08-08 12:40:00,52.65,52.89,52.64,52.88,21409.0,51.3152,51.5491,51.3055,51.5394,21409.0
2022-08-08 12:50:00,52.89,52.98,52.81,52.87,29968.0,51.5491,51.6369,51.4712,51.5296,29968.0
2022-08-08 13:00:00,52.87,53.01,52.83,53.01,29870.0,51.5296,51.6661,51.4907,51.6661,29870.0
2022-08-08 13:10:00,53.01,53.13,52.97,53.09,19956.0,51.6661,51.783,51.6271,51.7441,19956.0
2022-08-08 13:20:00,53.09,53.09,52.82,52.82,18824.0,51.7441,51.7441,51.4809,51.4809,18824.0
2022-08-08 13:30:00,52.83,53.01,52.8,52.99,45454.0,51.4907,51.6661,51.4614,51.6466,45454.0
2022-08-08 13:40:00,52.99,53.1,52.98,53.08,27125.0,51.6466,51.7538,51.6369,51.7343,27125.0
2022-08-08 13:50:00,53.08,53.21,53.06,53.19,37218.0,51.7343,51.861,51.7148,51.8415,37218.0
2022-08-08 14:00:00,53.18,53.19,52.83,53.05,36332.0,51.8318,51.8415,51.4907,51.7051,36332.0
2022-08-08 14:10:00,53.07,53.08,52.88,52.95,30492.0,51.7246,51.7343,51.5394,51.6076,30492.0
2022-08-08 14:20:00,52.96,52.99,52.91,52.94,17726.0,51.6174,51.6466,51.5686,51.5979,17726.0
2022-08-08 14:30:00,52.95,52.97,52.84,52.93,21524.0,51.6076,51.6271,51.5004,51.5881,21524.0
2022-08-08 14:40:00,52.94,53.04,52.89,53.03,46108.0,51.5979,51.6953,51.5491,51.6856,46108.0
2022-08-08 14:50:00,53.01,53.06,52.8,52.92,30064.0,51.6661,51.7148,51.4614,51.5784,30064.0
2022-08-08 15:00:00,52.92,52.98,52.89,52.95,23915.0,51.5784,51.6369,51.5491,51.6076,23915.0
2022-08-08 15:10:00,52.94,52.94,52.74,52.82,36509.0,51.5979,51.5979,51.4029,51.4809,36509.0
2022-08-08 15:20:00,52.84,53.03,52.84,52.96,75591.0,51.5004,51.6856,51.5004,51.6174,75591.0
2022-08-08 15:30:00,52.96,52.96,52.87,52.92,44447.0,51.6174,51.6174,51.5296,51.5784,44447.0
2022-08-08 15:40:00,52.92,53.03,52.92,52.96,61463.0,51.5784,51.6856,51.5784,51.6174,61463.0
2022-08-08 15:50:00,52.95,52.96,52.8,52.82,216172.0,51.6076,51.6174,51.4614,51.4809,216172.0
2022-08-09 09:30:00,52.44,52.52,51.9,52.12,27433.0,51.1105,51.1885,50.5842,50.7987,27433.0
2022-08-09 09:40:00,52.12,52.16,51.82,51.93,23615.0,50.7987,50.8376,50.5063,50.6135,23615.0
2022-08-09 09:50:00,52.01,52.02,51.63,51.92,28588.0,50.6914,50.7012,50.3211,50.6037,28588.0
2022-08-09 10:00:00,51.9,51.9,51.65,51.79,15342.0,50.5842,50.5842,50.3406,50.477,15342.0
2022-08-09 10:10:00,51.72,52.38,51.69,52.31,35302.0,50.4088,51.0521,50.3796,50.9838,35302.0
2022-08-09 10:20:00,52.31,52.31,51.86,51.9,35326.0,50.9838,50.9838,50.5452,50.5842,35326.0
2022-08-09 10:30:00,51.89,51.89,51.56,51.67,55096.0,50.5745,50.5745,50.2529,50.3601,55096.0
2022-08-09 10:40:00,51.66,51.87,51.58,51.65,21622.0,50.3503,50.555,50.2723,50.3406,21622.0
2022-08-09 10:50:00,51.66,51.66,51.4,51.41,48566.0,50.3503,50.3503,50.0969,50.1067,48566.0
2022-08-09 11:00:00,51.4,51.4,51.14,51.22,48217.0,50.0969,50.0969,49.8435,49.9215,48217.0
2022-08-09 11:10:00,51.2,51.51,51.19,51.5,25579.0,49.902,50.2041,49.8922,50.1944,25579.0
2022-08-09 11:20:00,51.5,51.59,51.29,51.46,42692.0,50.1944,50.2821,49.9897,50.1554,42692.0
2022-08-09 11:30:00,51.46,51.46,51.27,51.27,20318.0,50.1554,50.1554,49.9702,49.9702,20318.0
2022-08-09 11:40:00,51.24,51.35,51.21,51.35,22341.0,49.941,50.0482,49.9117,50.0482,22341.0
2022-08-09 11:50:00,51.36,51.37,51.17,51.26,59358.0,50.0579,50.0677,49.8727,49.9605,59358.0
2022-08-09 12:00:00,51.32,51.43,51.29,51.33,18546.0,50.0189,50.1261,49.9897,50.0287,18546.0
2022-08-09 12:10:00,51.33,51.33,51.22,51.22,49239.0,50.0287,50.0287,49.9215,49.9215,49239.0
2022-08-09 12:20:00,51.23,51.41,51.22,51.27,22843.0,49.9312,50.1067,49.9215,49.9702,22843.0
2022-08-09 12:30:00,51.27,51.4,51.22,51.4,26569.0,49.9702,50.0969,49.9215,50.0969,26569.0
2022-08-09 12:40:00,51.41,51.6,51.38,51.57,22654.0,50.1067,50.2918,50.0774,50.2626,22654.0
2022-08-09 12:50:00,51.59,51.59,51.48,51.5,14631.0,50.2821,50.2821,50.1749,50.1944,14631.0
2022-08-09 13:00:00,51.51,51.58,51.47,51.51,9130.0,50.2041,50.2723,50.1651,50.2041,9130.0
2022-08-09 13:10:00,51.53,51.57,51.49,51.5,10148.0,50.2236,50.2626,50.1846,50.1944,10148.0
2022-08-09 13:20:00,51.54,51.54,51.42,51.51,9761.0,50.2334,50.2334,50.1164,50.2041,9761.0
2022-08-09 13:30:00,51.5,51.5,51.4,51.47,21065.0,50.1944,50.1944,50.0969,50.1651,21065.0
2022-08-09 13:40:00,51.47,51.47,51.34,51.46,16935.0,50.1651,50.1651,50.0384,50.1554,16935.0
2022-08-09 13:50:00,51.46,51.64,51.4,51.54,23792.0,50.1554,50.3308,50.0969,50.2334,23792.0
2022-08-09 14:00:00,51.55,51.57,51.51,51.55,8052.0,50.2431,50.2626,50.2041,50.2431,8052.0
2022-08-09 14:10:00,51.55,51.56,51.44,51.46,10351.0,50.2431,50.2529,50.1359,50.1554,10351.0
2022-08-09 14:20:00,51.45,51.45,51.37,51.42,17775.0,50.1456,50.1456,50.0677,50.1164,17775.0
2022-08-09 14:30:00,51.41,51.5,51.37,51.5,15462.0,50.1067,50.1944,50.0677,50.1944,15462.0
2022-08-09 14:40:00,51.51,51.52,51.46,51.52,13468.0,50.2041,50.2139,50.1554,50.2139,13468.0
2022-08-09 14:50:00,51.53,51.56,51.5,51.51,11824.0,50.2236,50.2529,50.1944,50.2041,11824.0
2022-08-09 15:00:00,51.49,51.62,51.46,51.62,17423.0,50.1846,50.3113,50.1554,50.3113,17423.0
2022-08-09 15:10:00,51.61,51.77,51.61,51.71,32726.0,50.3016,50.4575,50.3016,50.399,32726.0
2022-08-09 15:20:00,51.71,51.82,51.71,51.81,20745.0,50.399,50.5063,50.399,50.4965,20745.0
2022-08-09 15:30:00,51.81,51.82,51.67,51.73,19275.0,50.4965,50.5063,50.3601,50.4185,19275.0
2022-08-09 15:40:00,51.72,51.76,51.63,51.69,26367.0,50.4088,50.4478,50.3211,50.3796,26367.0
2022-08-09 15:50:00,51.69,51.78,51.68,51.76,128908.0,50.3796,50.4673,50.3698,50.4478,128908.0
2022-08-10 09:30:00,53.38,54.16,53.38,54.07,178315.0,52.0267,52.7869,52.0267,52.6992,178315.0
2022-08-10 09:40:00,54.14,54.53,53.95,54.42,65821.0,52.7674,53.1476,52.5823,53.0403,65821.0
2022-08-10 09:50:00,54.47,54.47,53.89,54.07,29252.0,53.0891,53.0891,52.5238,52.6992,29252.0
2022-08-10 10:00:00,54.04,54.35,54.03,54.24,32625.0,52.67,52.9721,52.6602,52.8649,32625.0
2022-08-10 10:10:00,54.25,54.38,54.16,54.24,73387.0,52.8747,53.0014,52.7869,52.8649,73387.0
2022-08-10 10:20:00,54.23,54.58,54.12,54.58,84083.0,52.8552,53.1963,52.748,53.1963,84083.0
2022-08-10 10:30:00,54.59,54.75,54.51,54.63,44240.0,53.206,53.362,53.1281,53.245,44240.0
2022-08-10 10:40:00,54.63,54.72,54.41,54.46,37219.0,53.245,53.3327,53.0306,53.0793,37219.0
2022-08-10 10:50:00,54.48,54.57,54.39,54.55,30767.0,53.0988,53.1865,53.0111,53.167,30767.0
2022-08-10 11:00:00,54.57,54.93,54.57,54.85,57507.0,53.1865,53.5374,53.1865,53.4594,57507.0
2022-08-10 11:10:00,54.81,54.81,54.61,54.69,26567.0,53.4205,53.4205,53.2255,53.3035,26567.0
2022-08-10 11:20:00,54.7,54.83,54.7,54.75,19941.0,53.3132,53.44,53.3132,53.362,19941.0
2022-08-10 11:30:00,54.77,54.8,54.6,54.6,29491.0,53.3815,53.4107,53.2158,53.2158,29491.0
2022-08-10 11:40:00,54.62,54.79,54.48,54.77,52537.0,53.2353,53.401,53.0988,53.3815,52537.0
2022-08-10 11:50:00,54.77,54.88,54.68,54.87,20329.0,53.3815,53.4887,53.2938,53.4789,20329.0
2022-08-10 12:00:00,54.87,54.93,54.78,54.92,26347.0,53.4789,53.5374,53.3912,53.5277,26347.0
2022-08-10 12:10:00,54.91,54.95,54.62,54.62,82885.0,53.5179,53.5569,53.2353,53.2353,82885.0
2022-08-10 12:20:00,54.56,54.76,54.51,54.76,24918.0,53.1768,53.3717,53.1281,53.3717,24918.0
2022-08-10 12:30:00,54.73,54.78,54.69,54.71,11365.0,53.3425,53.3912,53.3035,53.323,11365.0
2022-08-10 12:40:00,54.72,54.72,54.62,54.67,10044.0,53.3327,53.3327,53.2353,53.284,10044.0
2022-08-10 12:50:00,54.66,54.81,54.59,54.81,35093.0,53.2743,53.4205,53.206,53.4205,35093.0
2022-08-10 13:00:00,54.81,55.02,54.73,55.01,54247.0,53.4205,53.6251,53.3425,53.6154,54247.0
2022-08-10 13:10:00,55.0,55.03,54.9,55.03,17933.0,53.6056,53.6349,53.5082,53.6349,17933.0
2022-08-10 13:20:00,55.02,55.1,55.0,55.01,36703.0,53.6251,53.7031,53.6056,53.6154,36703.0
2022-08-10 13:30:00,55.02,55.02,54.81,54.87,25376.0,53.6251,53.6251,53.4205,53.4789,25376.0
2022-08-10 13:40:00,54.86,54.86,54.72,54.8,50247.0,53.4692,53.4692,53.3327,53.4107,50247.0
2022-08-10 13:50:00,54.81,54.88,54.76,54.86,25572.0,53.4205,53.4887,53.3717,53.4692,25572.0
2022-08-10 14:00:00,54.86,54.99,54.76,54.98,33871.0,53.4692,53.5959,53.3717,53.5861,33871.0
2022-08-10 14:10:00,54.97,55.02,54.84,54.86,58248.0,53.5764,53.6251,53.4497,53.4692,58248.0
2022-08-10 14:20:00,54.88,54.91,54.74,54.77,16320.0,53.4887,53.5179,53.3522,53.3815,16320.0
2022-08-10 14:30:00,54.76,54.87,54.72,54.87,23289.0,53.3717,53.4789,53.3327,53.4789,23289.0
2022-08-10 14:40:00,54.88,55.01,54.85,54.92,102851.0,53.4887,53.6154,53.4594,53.5277,102851.0
2022-08-10 14:50:00,54.91,55.03,54.91,54.97,28431.0,53.5179,53.6349,53.5179,53.5764,28431.0
2022-08-10 15:00:00,54.97,54.97,54.86,54.91,58385.0,53.5764,53.5764,53.4692,53.5179,58385.0
2022-08-10 15:10:00,54.9,55.13,54.9,55.11,57845.0,53.5082,53.7323,53.5082,53.7129,57845.0
2022-08-10 15:20:00,55.11,55.12,55.0,55.08,26678.0,53.7129,53.7226,53.6056,53.6836,26678.0
2022-08-10 15:30:00,55.08,55.33,55.04,55.32,52821.0,53.6836,53.9273,53.6446,53.9175,52821.0
2022-08-10 15:40:00,55.31,55.4,55.22,55.26,104798.0,53.9078,53.9955,53.8201,53.859,104798.0
2022-08-10 15:50:00,55.27,55.5,55.2,55.5,389961.0,53.8688,54.093,53.8006,54.093,389961.0
2022-08-11 09:30:00,56.54,57.17,56.54,57.03,156407.0,55.1066,55.7206,55.1066,55.5842,156407.0
2022-08-11 09:40:00,57.06,57.47,56.94,57.07,99148.0,55.6134,56.013,55.4965,55.6232,99148.0
2022-08-11 09:50:00,57.07,57.1,56.76,57.0,64572.0,55.6232,55.6524,55.321,55.5549,64572.0
2022-08-11 10:00:00,57.02,57.26,57.0,57.15,65073.0,55.5744,55.8083,55.5549,55.7011,65073.0
2022-08-11 10:10:00,57.14,57.44,56.99,57.43,64179.0,55.6914,55.9838,55.5452,55.974,64179.0
2022-08-11 10:20:00,57.44,57.54,57.35,57.41,90554.0,55.9838,56.0812,55.8961,55.9545,90554.0
2022-08-11 10:30:00,57.4,57.48,57.08,57.08,37874.0,55.9448,56.0228,55.6329,55.6329,37874.0
2022-08-11 10:40:00,57.1,57.1,56.72,56.76,93108.0,55.6524,55.6524,55.282,55.321,93108.0
2022-08-11 10:50:00,56.76,56.8,56.68,56.77,45404.0,55.321,55.36,55.243,55.3308,45404.0
2022-08-11 11:00:00,56.78,57.03,56.78,56.87,59468.0,55.3405,55.5842,55.3405,55.4282,59468.0
2022-08-11 11:10:00,56.87,56.95,56.51,56.53,58042.0,55.4282,55.5062,55.0774,55.0969,58042.0
2022-08-11 11:20:00,56.54,57.01,56.5,57.0,53265.0,55.1066,55.5647,55.0676,55.5549,53265.0
2022-08-11 11:30:00,56.99,57.0,56.66,56.7,88132.0,55.5452,55.5549,55.2236,55.2625,88132.0
2022-08-11 11:40:00,56.7,56.78,56.57,56.59,36830.0,55.2625,55.3405,55.1358,55.1553,36830.0
2022-08-11 11:50:00,56.59,56.7,56.43,56.55,36063.0,55.1553,55.2625,54.9994,55.1163,36063.0
2022-08-11 12:00:00,56.55,56.75,56.54,56.68,41838.0,55.1163,55.3113,55.1066,55.243,41838.0
2022-08-11 12:10:00,56.68,56.69,56.54,56.58,45465.0,55.243,55.2528,55.1066,55.1456,45465.0
2022-08-11 12:20:00,56.59,56.69,56.51,56.66,72052.0,55.1553,55.2528,55.0774,55.2236,72052.0
2022-08-11 12:30:00,56.68,56.74,56.53,56.55,35841.0,55.243,55.3015,55.0969,55.1163,35841.0
2022-08-11 12:40:00,56.56,56.64,56.55,56.62,49674.0,55.1261,55.2041,55.1163,55.1846,49674.0
2022-08-11 12:50:00,56.61,56.78,56.61,56.77,56716.0,55.1748,55.3405,55.1748,55.3308,56716.0
2022-08-11 13:00:00,56.78,56.8,56.62,56.63,45141.0,55.3405,55.36,55.1846,55.1943,45141.0
2022-08-11 13:10:00,56.63,56.77,56.62,56.74,40484.0,55.1943,55.3308,55.1846,55.3015,40484.0
2022-08-11 13:20:00,56.74,56.74,56.53,56.54,66474.0,55.3015,55.3015,55.0969,55.1066,66474.0
2022-08-11 13:30:00,56.55,56.69,56.49,56.63,48875.0,55.1163,55.2528,55.0579,55.1943,48875.0
2022-08-11 13:40:00,56.63,56.69,56.55,56.56,45371.0,55.1943,55.2528,55.1163,55.1261,45371.0
2022-08-11 13:50:00,56.57,56.63,56.47,56.51,38959.0,55.1358,55.1943,55.0384,55.0774,38959.0
2022-08-11 14:00:00,56.5,56.51,56.23,56.31,45243.0,55.0676,55.0774,54.8045,54.8824,45243.0
2022-08-11 14:10:00,56.32,56.55,56.27,56.5,64173.0,54.8922,55.1163,54.8434,55.0676,64173.0
2022-08-11 14:20:00,56.51,56.66,56.46,56.59,49923.0,55.0774,55.2236,55.0286,55.1553,49923.0
2022-08-11 14:30:00,56.59,56.66,56.5,56.61,61554.0,55.1553,55.2236,55.0676,55.1748,61554.0
2022-08-11 14:40:00,56.62,56.66,56.54,56.55,59983.0,55.1846,55.2236,55.1066,55.1163,59983.0
2022-08-11 14:50:00,56.55,56.55,56.2,56.5,94066.0,55.1163,55.1163,54.7752,55.0676,94066.0
2022-08-11 15:00:00,56.5,56.56,56.41,56.46,56394.0,55.0676,55.1261,54.9799,55.0286,56394.0
2022-08-11 15:10:00,56.46,56.68,56.42,56.61,90061.0,55.0286,55.243,54.9896,55.1748,90061.0
2022-08-11 15:20:00,56.62,56.7,56.52,56.69,82520.0,55.1846,55.2625,55.0871,55.2528,82520.0
2022-08-11 15:30:00,56.7,56.72,56.52,56.59,96213.0,55.2625,55.282,55.0871,55.1553,96213.0
2022-08-11 15:40:00,56.59,56.65,56.53,56.55,119023.0,55.1553,55.2138,55.0969,55.1163,119023.0
2022-08-11 15:50:00,56.56,56.99,56.55,56.67,505048.0,55.1261,55.5452,55.1163,55.2333,505048.0
2022-08-12 09:30:00,57.0,57.1,56.24,56.84,209460.0,55.7057,55.8034,54.9629,55.5493,209460.0
2022-08-12 09:40:00,56.75,56.95,56.65,56.66,32311.0,55.4614,55.6568,55.3636,55.3734,32311.0
2022-08-12 09:50:00,56.7,57.04,56.62,56.89,32260.0,55.4125,55.7448,55.3343,55.5982,32260.0
2022-08-12 10:00:00,56.82,56.82,56.34,56.49,38099.0,55.5298,55.5298,55.0607,55.2073,38099.0
2022-08-12 10:10:00,56.5,56.96,56.5,56.96,53063.0,55.217,55.6666,55.217,55.6666,53063.0
2022-08-12 10:20:00,56.93,57.07,56.83,56.87,38857.0,55.6373,55.7741,55.5395,55.5786,38857.0
2022-08-12 10:30:00,56.86,57.09,56.6,56.63,37258.0,55.5689,55.7936,55.3148,55.3441,37258.0
2022-08-12 10:40:00,56.61,56.64,56.46,56.55,17749.0,55.3245,55.3539,55.178,55.2659,17749.0
2022-08-12 10:50:00,56.55,56.58,56.42,56.49,31899.0,55.2659,55.2952,55.1389,55.2073,31899.0
2022-08-12 11:00:00,56.47,56.7,56.44,56.52,69912.0,55.1877,55.4125,55.1584,55.2366,69912.0
2022-08-12 11:10:00,56.51,56.7,56.44,56.67,69137.0,55.2268,55.4125,55.1584,55.3832,69137.0
2022-08-12 11:20:00,56.67,56.74,56.58,56.6,23580.0,55.3832,55.4516,55.2952,55.3148,23580.0
2022-08-12 11:30:00,56.55,56.74,56.46,56.74,27843.0,55.2659,55.4516,55.178,55.4516,27843.0
2022-08-12 11:40:00,56.74,56.86,56.65,56.75,20441.0,55.4516,55.5689,55.3636,55.4614,20441.0
2022-08-12 11:50:00,56.74,56.75,56.53,56.53,17893.0,55.4516,55.4614,55.2464,55.2464,17893.0
2022-08-12 12:00:00,56.53,56.66,56.53,56.66,17561.0,55.2464,55.3734,55.2464,55.3734,17561.0
2022-08-12 12:10:00,56.68,56.75,56.65,56.66,19620.0,55.393,55.4614,55.3636,55.3734,19620.0
2022-08-12 12:20:00,56.66,56.74,56.6,56.69,18308.0,55.3734,55.4516,55.3148,55.4027,18308.0
2022-08-12 12:30:00,56.68,56.72,56.62,56.64,13236.0,55.393,55.432,55.3343,55.3539,13236.0
2022-08-12 12:40:00,56.63,56.68,56.58,56.67,26148.0,55.3441,55.393,55.2952,55.3832,26148.0
2022-08-12 12:50:00,56.68,56.72,56.66,56.68,20215.0,55.393,55.432,55.3734,55.393,20215.0
2022-08-12 13:00:00,56.69,56.72,56.66,56.71,13697.0,55.4027,55.432,55.3734,55.4223,13697.0
2022-08-12 13:10:00,56.71,56.74,56.66,56.74,13382.0,55.4223,55.4516,55.3734,55.4516,13382.0
2022-08-12 13:20:00,56.75,56.77,56.66,56.67,16889.0,55.4614,55.4809,55.3734,55.3832,16889.0
2022-08-12 13:30:00,56.68,56.74,56.66,56.69,13607.0,55.393,55.4516,55.3734,55.4027,13607.0
2022-08-12 13:40:00,56.7,56.84,56.68,56.82,14116.0,55.4125,55.5493,55.393,55.5298,14116.0
2022-08-12 13:50:00,56.83,56.85,56.76,56.76,15608.0,55.5395,55.5591,55.4711,55.4711,15608.0
2022-08-12 14:00:00,56.77,56.84,56.75,56.76,20814.0,55.4809,55.5493,55.4614,55.4711,20814.0
2022-08-12 14:10:00,56.74,56.8,56.68,56.71,16874.0,55.4516,55.5102,55.393,55.4223,16874.0
2022-08-12 14:20:00,56.73,56.76,56.7,56.74,19345.0,55.4418,55.4711,55.4125,55.4516,19345.0
2022-08-12 14:30:00,56.73,56.88,56.72,56.75,14187.0,55.4418,55.5884,55.432,55.4614,14187.0
2022-08-12 14:40:00,56.75,56.82,56.74,56.8,17532.0,55.4614,55.5298,55.4516,55.5102,17532.0
2022-08-12 14:50:00,56.82,56.92,56.78,56.91,18337.0,55.5298,55.6275,55.4907,55.6177,18337.0
2022-08-12 15:00:00,56.91,57.08,56.81,57.06,38491.0,55.6177,55.7839,55.52,55.7643,38491.0
2022-08-12 15:10:00,57.07,57.15,57.07,57.15,36162.0,55.7741,55.8523,55.7741,55.8523,36162.0
2022-08-12 15:20:00,57.15,57.16,57.02,57.05,27306.0,55.8523,55.8621,55.7252,55.7546,27306.0
2022-08-12 15:30:00,57.04,57.11,56.97,56.99,29934.0,55.7448,55.8132,55.6764,55.6959,29934.0
2022-08-12 15:40:00,57.0,57.09,56.99,57.05,41264.0,55.7057,55.7936,55.6959,55.7546,41264.0
2022-08-12 15:50:00,57.07,57.18,56.98,57.09,214383.0,55.7741,55.8816,55.6861,55.7936,214383.0
2022-08-15 09:30:00,56.5,56.91,56.36,56.6,76435.0,55.217,55.6177,55.0802,55.3148,76435.0
2022-08-15 09:40:00,56.59,56.99,56.38,56.98,39013.0,55.305,55.6959,55.0998,55.6861,39013.0
2022-08-15 09:50:00,56.94,57.55,56.92,57.49,76055.0,55.6471,56.2432,55.6275,56.1846,76055.0
2022-08-15 10:00:00,57.52,57.58,57.17,57.44,22805.0,56.2139,56.2725,55.8718,56.1357,22805.0
2022-08-15 10:10:00,57.48,57.49,57.06,57.13,21497.0,56.1748,56.1846,55.7643,55.8327,21497.0
2022-08-15 10:20:00,57.13,57.17,57.03,57.14,18695.0,55.8327,55.8718,55.735,55.8425,18695.0
2022-08-15 10:30:00,57.15,57.39,57.15,57.33,49712.0,55.8523,56.0868,55.8523,56.0282,49712.0
2022-08-15 10:40:00,57.34,57.48,57.16,57.16,23829.0,56.038,56.1748,55.8621,55.8621,23829.0
2022-08-15 10:50:00,57.15,57.34,57.15,57.22,18946.0,55.8523,56.038,55.8523,55.9207,18946.0
2022-08-15 11:00:00,57.18,57.32,57.12,57.21,14792.0,55.8816,56.0184,55.823,55.9109,14792.0
2022-08-15 11:10:00,57.2,57.27,57.14,57.2,23297.0,55.9011,55.9696,55.8425,55.9011,23297.0
2022-08-15 11:20:00,57.22,57.26,57.1,57.23,33275.0,55.9207,55.9598,55.8034,55.9305,33275.0
2022-08-15 11:30:00,57.23,57.3,57.19,57.3,78340.0,55.9305,55.9989,55.8914,55.9989,78340.0
2022-08-15 11:40:00,57.3,57.55,57.29,57.46,38325.0,55.9989,56.2432,55.9891,56.1552,38325.0
2022-08-15 11:50:00,57.45,57.46,57.33,57.36,15894.0,56.1455,56.1552,56.0282,56.0575,15894.0
2022-08-15 12:00:00,57.38,57.4,57.33,57.37,13482.0,56.0771,56.0966,56.0282,56.0673,13482.0
2022-08-15 12:10:00,57.37,57.41,57.29,57.34,24250.0,56.0673,56.1064,55.9891,56.038,24250.0
2022-08-15 12:20:00,57.36,57.38,57.22,57.24,13660.0,56.0575,56.0771,55.9207,55.9402,13660.0
2022-08-15 12:30:00,57.24,57.35,57.23,57.23,13445.0,55.9402,56.0477,55.9305,55.9305,13445.0
2022-08-15 12:40:00,57.22,57.26,57.14,57.18,75056.0,55.9207,55.9598,55.8425,55.8816,75056.0
2022-08-15 12:50:00,57.17,57.39,57.17,57.37,25687.0,55.8718,56.0868,55.8718,56.0673,25687.0
2022-08-15 13:00:00,57.38,57.52,57.36,57.4,10509.0,56.0771,56.2139,56.0575,56.0966,10509.0
2022-08-15 13:10:00,57.39,57.46,57.37,57.38,20904.0,56.0868,56.1552,56.0673,56.0771,20904.0
2022-08-15 13:20:00,57.39,57.44,57.31,57.44,21084.0,56.0868,56.1357,56.0087,56.1357,21084.0
2022-08-15 13:30:00,57.48,57.49,57.38,57.39,22193.0,56.1748,56.1846,56.0771,56.0868,22193.0
2022-08-15 13:40:00,57.36,57.43,57.34,57.43,37674.0,56.0575,56.1259,56.038,56.1259,37674.0
2022-08-15 13:50:00,57.43,57.44,57.4,57.43,13755.0,56.1259,56.1357,56.0966,56.1259,13755.0
2022-08-15 14:00:00,57.43,57.45,57.33,57.33,20955.0,56.1259,56.1455,56.0282,56.0282,20955.0
2022-08-15 14:10:00,57.32,57.37,57.25,57.26,14091.0,56.0184,56.0673,55.95,55.9598,14091.0
2022-08-15 14:20:00,57.26,57.28,57.19,57.25,15587.0,55.9598,55.9793,55.8914,55.95,15587.0
2022-08-15 14:30:00,57.26,57.5,57.26,57.5,11637.0,55.9598,56.1943,55.9598,56.1943,11637.0
2022-08-15 14:40:00,57.5,57.5,57.37,57.39,12988.0,56.1943,56.1943,56.0673,56.0868,12988.0
2022-08-15 14:50:00,57.38,57.47,57.37,57.45,20964.0,56.0771,56.165,56.0673,56.1455,20964.0
2022-08-15 15:00:00,57.45,57.49,57.37,57.4,25071.0,56.1455,56.1846,56.0673,56.0966,25071.0
2022-08-15 15:10:00,57.4,57.54,57.38,57.48,18797.0,56.0966,56.2334,56.0771,56.1748,18797.0
2022-08-15 15:20:00,57.49,57.52,57.41,57.46,21886.0,56.1846,56.2139,56.1064,56.1552,21886.0
2022-08-15 15:30:00,57.46,57.46,57.34,57.43,26337.0,56.1552,56.1552,56.038,56.1259,26337.0
2022-08-15 15:40:00,57.42,57.43,57.24,57.34,123970.0,56.1162,56.1259,55.9402,56.038,123970.0
2022-08-15 15:50:00,57.34,57.57,57.25,57.52,281307.0,56.038,56.2627,55.95,56.2139,281307.0
2022-08-16 09:30:00,57.02,57.16,56.77,56.96,51228.0,55.7252,55.8621,55.4809,55.6666,51228.0
2022-08-16 09:40:00,56.93,57.07,56.72,56.77,65769.0,55.6373,55.7741,55.432,55.4809,65769.0
2022-08-16 09:50:00,56.72,56.95,56.72,56.82,36303.0,55.432,55.6568,55.432,55.5298,36303.0
2022-08-16 10:00:00,56.81,57.0,56.67,56.85,50803.0,55.52,55.7057,55.3832,55.5591,50803.0
2022-08-16 10:10:00,56.85,56.91,56.72,56.8,51617.0,55.5591,55.6177,55.432,55.5102,51617.0
2022-08-16 10:20:00,56.78,56.8,56.51,56.57,70091.0,55.4907,55.5102,55.2268,55.2855,70091.0
2022-08-16 10:30:00,56.54,56.63,56.29,56.47,47443.0,55.2561,55.3441,55.0118,55.1877,47443.0
2022-08-16 10:40:00,56.45,56.7,56.42,56.64,26340.0,55.1682,55.4125,55.1389,55.3539,26340.0
2022-08-16 10:50:00,56.66,56.76,56.61,56.64,16124.0,55.3734,55.4711,55.3245,55.3539,16124.0
2022-08-16 11:00:00,56.62,56.81,56.62,56.75,14184.0,55.3343,55.52,55.3343,55.4614,14184.0
2022-08-16 11:10:00,56.78,56.95,56.78,56.83,14552.0,55.4907,55.6568,55.4907,55.5395,14552.0
2022-08-16 11:20:00,56.84,56.89,56.77,56.87,12629.0,55.5493,55.5982,55.4809,55.5786,12629.0
2022-08-16 11:30:00,56.85,57.01,56.84,56.97,11341.0,55.5591,55.7155,55.5493,55.6764,11341.0
2022-08-16 11:40:00,56.97,57.01,56.92,57.01,11618.0,55.6764,55.7155,55.6275,55.7155,11618.0
2022-08-16 11:50:00,57.02,57.07,56.95,57.04,12787.0,55.7252,55.7741,55.6568,55.7448,12787.0
2022-08-16 12:00:00,57.06,57.12,56.97,56.97,8756.0,55.7643,55.823,55.6764,55.6764,8756.0
2022-08-16 12:10:00,56.98,57.12,56.95,57.11,10277.0,55.6861,55.823,55.6568,55.8132,10277.0
2022-08-16 12:20:00,57.09,57.09,56.9,56.97,11987.0,55.7936,55.7936,55.608,55.6764,11987.0
2022-08-16 12:30:00,56.96,56.97,56.85,56.85,8059.0,55.6666,55.6764,55.5591,55.5591,8059.0
2022-08-16 12:40:00,56.84,56.88,56.79,56.82,6495.0,55.5493,55.5884,55.5005,55.5298,6495.0
2022-08-16 12:50:00,56.82,56.87,56.78,56.81,10550.0,55.5298,55.5786,55.4907,55.52,10550.0
2022-08-16 13:00:00,56.8,56.94,56.8,56.91,9676.0,55.5102,55.6471,55.5102,55.6177,9676.0
2022-08-16 13:10:00,56.92,56.95,56.89,56.92,11090.0,55.6275,55.6568,55.5982,55.6275,11090.0
2022-08-16 13:20:00,56.92,57.08,56.9,57.05,17529.0,55.6275,55.7839,55.608,55.7546,17529.0
2022-08-16 13:30:00,57.05,57.45,57.05,57.45,37368.0,55.7546,56.1455,55.7546,56.1455,37368.0
2022-08-16 13:40:00,57.45,57.5,57.41,57.48,43225.0,56.1455,56.1943,56.1064,56.1748,43225.0
2022-08-16 13:50:00,57.48,57.66,57.47,57.62,48770.0,56.1748,56.3507,56.165,56.3116,48770.0
2022-08-16 14:00:00,57.62,57.68,57.54,57.63,24733.0,56.3116,56.3702,56.2334,56.3214,24733.0
2022-08-16 14:10:00,57.64,57.68,57.6,57.62,14918.0,56.3312,56.3702,56.2921,56.3116,14918.0
2022-08-16 14:20:00,57.61,57.65,57.57,57.59,35484.0,56.3018,56.3409,56.2627,56.2823,35484.0
2022-08-16 14:30:00,57.59,57.6,57.33,57.37,20546.0,56.2823,56.2921,56.0282,56.0673,20546.0
2022-08-16 14:40:00,57.37,57.37,56.83,56.91,122475.0,56.0673,56.0673,55.5395,55.6177,122475.0
2022-08-16 14:50:00,56.92,57.13,56.9,57.12,18005.0,55.6275,55.8327,55.608,55.823,18005.0
2022-08-16 15:00:00,57.11,57.12,56.92,57.1,20071.0,55.8132,55.823,55.6275,55.8034,20071.0
2022-08-16 15:10:00,57.09,57.24,57.04,57.24,18709.0,55.7936,55.9402,55.7448,55.9402,18709.0
2022-08-16 15:20:00,57.23,57.35,57.19,57.33,28403.0,55.9305,56.0477,55.8914,56.0282,28403.0
2022-08-16 15:30:00,57.33,57.47,57.27,57.3,45345.0,56.0282,56.165,55.9696,55.9989,45345.0
2022-08-16 15:40:00,57.3,57.36,57.23,57.33,46059.0,55.9989,56.0575,55.9305,56.0282,46059.0
2022-08-16 15:50:00,57.33,57.38,57.19,57.19,143568.0,56.0282,56.0771,55.8914,55.8914,143568.0
2022-08-17 09:30:00,56.34,56.54,56.12,56.22,166611.0,55.0607,55.2561,54.8457,54.9434,166611.0
2022-08-17 09:40:00,56.23,56.23,55.77,55.95,48654.0,54.9532,54.9532,54.5036,54.6795,48654.0
2022-08-17 09:50:00,55.94,56.22,55.91,56.11,103320.0,54.6698,54.9434,54.6404,54.8359,103320.0
2022-08-17 10:00:00,56.1,56.1,55.56,55.56,43123.0,54.8261,54.8261,54.2984,54.2984,43123.0
2022-08-17 10:10:00,55.57,55.63,55.41,55.46,28627.0,54.3082,54.3668,54.1518,54.2007,28627.0
2022-08-17 10:20:00,55.47,55.7,55.45,55.57,15811.0,54.2104,54.4352,54.1909,54.3082,15811.0
2022-08-17 10:30:00,55.57,55.65,55.37,55.52,25517.0,54.3082,54.3863,54.1127,54.2593,25517.0
2022-08-17 10:40:00,55.52,55.76,55.51,55.66,34365.0,54.2593,54.4938,54.2495,54.3961,34365.0
2022-08-17 10:50:00,55.65,55.66,55.31,55.35,14739.0,54.3863,54.3961,54.0541,54.0932,14739.0
2022-08-17 11:00:00,55.37,55.56,55.37,55.54,50267.0,54.1127,54.2984,54.1127,54.2788,50267.0
2022-08-17 11:10:00,55.54,55.69,55.46,55.58,15590.0,54.2788,54.4254,54.2007,54.3179,15590.0
2022-08-17 11:20:00,55.57,55.61,55.36,55.46,74530.0,54.3082,54.3473,54.1029,54.2007,74530.0
2022-08-17 11:30:00,55.47,55.56,55.41,55.49,21477.0,54.2104,54.2984,54.1518,54.23,21477.0
2022-08-17 11:40:00,55.51,55.52,55.33,55.45,46417.0,54.2495,54.2593,54.0736,54.1909,46417.0
2022-08-17 11:50:00,55.45,55.57,55.44,55.5,21168.0,54.1909,54.3082,54.1811,54.2398,21168.0
2022-08-17 12:00:00,55.52,55.7,55.52,55.67,18213.0,54.2593,54.4352,54.2593,54.4059,18213.0
2022-08-17 12:10:00,55.66,55.75,55.66,55.72,23450.0,54.3961,54.4841,54.3961,54.4548,23450.0
2022-08-17 12:20:00,55.72,55.89,55.71,55.89,12203.0,54.4548,54.6209,54.445,54.6209,12203.0
2022-08-17 12:30:00,55.88,56.19,55.87,56.16,41645.0,54.6111,54.9141,54.6013,54.8848,41645.0
2022-08-17 12:40:00,56.15,56.2,56.09,56.18,16428.0,54.875,54.9239,54.8164,54.9043,16428.0
2022-08-17 12:50:00,56.16,56.17,56.01,56.07,14729.0,54.8848,54.8945,54.7382,54.7968,14729.0
2022-08-17 13:00:00,56.07,56.16,56.0,56.12,17133.0,54.7968,54.8848,54.7284,54.8457,17133.0
2022-08-17 13:10:00,56.12,56.25,56.11,56.16,19747.0,54.8457,54.9727,54.8359,54.8848,19747.0
2022-08-17 13:20:00,56.14,56.41,56.13,56.39,20664.0,54.8652,55.1291,54.8554,55.1095,20664.0
2022-08-17 13:30:00,56.39,56.39,56.17,56.26,30533.0,55.1095,55.1095,54.8945,54.9825,30533.0
2022-08-17 13:40:00,56.24,56.34,56.22,56.29,12143.0,54.9629,55.0607,54.9434,55.0118,12143.0
2022-08-17 13:50:00,56.27,56.33,56.23,56.24,9025.0,54.9923,55.0509,54.9532,54.9629,9025.0
2022-08-17 14:00:00,56.28,56.68,56.21,56.67,110970.0,55.002,55.393,54.9336,55.3832,110970.0
2022-08-17 14:10:00,56.67,57.0,56.62,56.83,85985.0,55.3832,55.7057,55.3343,55.5395,85985.0
2022-08-17 14:20:00,56.83,56.89,56.69,56.88,75854.0,55.5395,55.5982,55.4027,55.5884,75854.0
2022-08-17 14:30:00,56.87,56.98,56.81,56.97,22712.0,55.5786,55.6861,55.52,55.6764,22712.0
2022-08-17 14:40:00,56.96,56.96,56.71,56.72,28896.0,55.6666,55.6666,55.4223,55.432,28896.0
2022-08-17 14:50:00,56.71,56.78,56.55,56.55,38667.0,55.4223,55.4907,55.2659,55.2659,38667.0
2022-08-17 15:00:00,56.56,56.64,56.53,56.53,27288.0,55.2757,55.3539,55.2464,55.2464,27288.0
2022-08-17 15:10:00,56.55,56.6,56.39,56.49,47624.0,55.2659,55.3148,55.1095,55.2073,47624.0
2022-08-17 15:20:00,56.48,56.66,56.45,56.65,54714.0,55.1975,55.3734,55.1682,55.3636,54714.0
2022-08-17 15:30:00,56.63,56.66,56.51,56.66,59998.0,55.3441,55.3734,55.2268,55.3734,59998.0
2022-08-17 15:40:00,56.67,56.69,56.53,56.56,59002.0,55.3832,55.4027,55.2464,55.2757,59002.0
2022-08-17 15:50:00,56.58,56.64,56.5,56.53,138544.0,55.2952,55.3539,55.217,55.2464,138544.0
2022-08-18 09:30:00,56.43,56.53,56.04,56.15,43027.0,55.1486,55.2464,54.7675,54.875,43027.0
2022-08-18 09:40:00,56.15,56.32,55.95,55.98,20819.0,54.875,55.0411,54.6795,54.7089,20819.0
2022-08-18 09:50:00,55.96,56.09,55.77,55.77,36223.0,54.6893,54.8164,54.5036,54.5036,36223.0
2022-08-18 10:00:00,55.77,55.81,55.52,55.64,48061.0,54.5036,54.5427,54.2593,54.3766,48061.0
2022-08-18 10:10:00,55.66,55.83,55.55,55.82,32546.0,54.3961,54.5623,54.2886,54.5525,32546.0
2022-08-18 10:20:00,55.83,56.02,55.81,55.83,17841.0,54.5623,54.7479,54.5427,54.5623,17841.0
2022-08-18 10:30:00,55.85,55.88,55.57,55.78,47134.0,54.5818,54.6111,54.3082,54.5134,47134.0
2022-08-18 10:40:00,55.79,56.12,55.77,56.05,118665.0,54.5232,54.8457,54.5036,54.7773,118665.0
2022-08-18 10:50:00,56.05,56.06,55.82,55.88,29081.0,54.7773,54.787,54.5525,54.6111,29081.0
2022-08-18 11:00:00,55.87,55.91,55.62,55.63,29384.0,54.6013,54.6404,54.357,54.3668,29384.0
2022-08-18 11:10:00,55.64,55.87,55.64,55.78,27584.0,54.3766,54.6013,54.3766,54.5134,27584.0
2022-08-18 11:20:00,55.79,55.99,55.78,55.92,24742.0,54.5232,54.7186,54.5134,54.6502,24742.0
2022-08-18 11:30:00,55.92,56.06,55.87,56.02,47589.0,54.6502,54.787,54.6013,54.7479,47589.0
2022-08-18 11:40:00,56.01,56.06,55.98,56.05,23291.0,54.7382,54.787,54.7089,54.7773,23291.0
2022-08-18 11:50:00,56.05,56.08,55.92,55.97,16819.0,54.7773,54.8066,54.6502,54.6991,16819.0
2022-08-18 12:00:00,55.97,56.07,55.9,55.91,21102.0,54.6991,54.7968,54.6307,54.6404,21102.0
2022-08-18 12:10:00,55.91,56.0,55.88,55.96,18216.0,54.6404,54.7284,54.6111,54.6893,18216.0
2022-08-18 12:20:00,55.95,55.95,55.74,55.76,20461.0,54.6795,54.6795,54.4743,54.4938,20461.0
2022-08-18 12:30:00,55.76,55.76,55.66,55.76,16330.0,54.4938,54.4938,54.3961,54.4938,16330.0
2022-08-18 12:40:00,55.75,55.8,55.69,55.79,18158.0,54.4841,54.5329,54.4254,54.5232,18158.0
2022-08-18 12:50:00,55.78,55.89,55.76,55.86,10753.0,54.5134,54.6209,54.4938,54.5916,10753.0
2022-08-18 13:00:00,55.87,55.9,55.79,55.85,16043.0,54.6013,54.6307,54.5232,54.5818,16043.0
2022-08-18 13:10:00,55.84,55.9,55.77,55.85,15562.0,54.572,54.6307,54.5036,54.5818,15562.0
2022-08-18 13:20:00,55.87,55.9,55.83,55.85,18109.0,54.6013,54.6307,54.5623,54.5818,18109.0
2022-08-18 13:30:00,55.85,55.94,55.81,55.92,19419.0,54.5818,54.6698,54.5427,54.6502,19419.0
2022-08-18 13:40:00,55.91,55.91,55.79,55.82,37212.0,54.6404,54.6404,54.5232,54.5525,37212.0
2022-08-18 13:50:00,55.82,55.85,55.76,55.79,15599.0,54.5525,54.5818,54.4938,54.5232,15599.0
2022-08-18 14:00:00,55.8,55.83,55.76,55.82,13363.0,54.5329,54.5623,54.4938,54.5525,13363.0
2022-08-18 14:10:00,55.83,55.87,55.77,55.79,24603.0,54.5623,54.6013,54.5036,54.5232,24603.0
2022-08-18 14:20:00,55.79,55.9,55.79,55.87,23941.0,54.5232,54.6307,54.5232,54.6013,23941.0
2022-08-18 14:30:00,55.88,55.89,55.79,55.8,17935.0,54.6111,54.6209,54.5232,54.5329,17935.0
2022-08-18 14:40:00,55.8,55.86,55.75,55.79,20805.0,54.5329,54.5916,54.4841,54.5232,20805.0
2022-08-18 14:50:00,55.79,55.9,55.78,55.83,23556.0,54.5232,54.6307,54.5134,54.5623,23556.0
2022-08-18 15:00:00,55.84,55.88,55.75,55.77,33387.0,54.572,54.6111,54.4841,54.5036,33387.0
2022-08-18 15:10:00,55.77,55.83,55.75,55.8,51701.0,54.5036,54.5623,54.4841,54.5329,51701.0
2022-08-18 15:20:00,55.8,56.01,55.8,55.92,80711.0,54.5329,54.7382,54.5329,54.6502,80711.0
2022-08-18 15:30:00,55.92,55.92,55.78,55.88,84236.0,54.6502,54.6502,54.5134,54.6111,84236.0
2022-08-18 15:40:00,55.88,55.9,55.78,55.81,86960.0,54.6111,54.6307,54.5134,54.5427,86960.0
2022-08-18 15:50:00,55.8,55.83,55.72,55.81,189165.0,54.5329,54.5623,54.4548,54.5427,189165.0
2022-08-19 09:30:00,54.86,55.14,54.41,54.52,72671.0,53.6143,53.8879,53.1745,53.282,72671.0
2022-08-19 09:40:00,54.51,54.55,53.94,54.01,31546.0,53.2722,53.3113,52.7152,52.7836,31546.0
2022-08-19 09:50:00,53.96,54.06,53.81,54.02,54880.0,52.7347,52.8324,52.5881,52.7934,54880.0
2022-08-19 10:00:00,54.02,54.23,53.92,54.22,89322.0,52.7934,52.9986,52.6956,52.9888,89322.0
2022-08-19 10:10:00,54.22,54.22,53.96,53.99,14452.0,52.9888,52.9888,52.7347,52.764,14452.0
2022-08-19 10:20:00,53.99,54.17,53.99,54.16,13486.0,52.764,52.94,52.764,52.9302,13486.0
2022-08-19 10:30:00,54.17,54.35,54.17,54.26,76564.0,52.94,53.1159,52.94,53.0279,76564.0
2022-08-19 10:40:00,54.26,54.27,54.13,54.23,20475.0,53.0279,53.0377,52.9009,52.9986,20475.0
2022-08-19 10:50:00,54.22,54.3,54.06,54.06,41104.0,52.9888,53.067,52.8324,52.8324,41104.0
2022-08-19 11:00:00,54.05,54.08,53.82,53.83,21473.0,52.8227,52.852,52.5979,52.6077,21473.0
2022-08-19 11:10:00,53.83,53.86,53.71,53.83,47174.0,52.6077,52.637,52.4904,52.6077,47174.0
2022-08-19 11:20:00,53.83,54.07,53.8,54.07,39403.0,52.6077,52.8422,52.5784,52.8422,39403.0
2022-08-19 11:30:00,54.12,54.15,53.96,54.01,30605.0,52.8911,52.9204,52.7347,52.7836,30605.0
2022-08-19 11:40:00,54.01,54.18,53.97,54.15,42949.0,52.7836,52.9497,52.7445,52.9204,42949.0
2022-08-19 11:50:00,54.1,54.16,53.98,53.99,18317.0,52.8715,52.9302,52.7543,52.764,18317.0
2022-08-19 12:00:00,53.99,54.0,53.88,53.9,22169.0,52.764,52.7738,52.6565,52.6761,22169.0
2022-08-19 12:10:00,53.91,54.06,53.91,54.03,12144.0,52.6859,52.8324,52.6859,52.8031,12144.0
2022-08-19 12:20:00,54.04,54.06,53.93,53.96,13650.0,52.8129,52.8324,52.7054,52.7347,13650.0
2022-08-19 12:30:00,53.96,54.16,53.89,54.15,12537.0,52.7347,52.9302,52.6663,52.9204,12537.0
2022-08-19 12:40:00,54.14,54.21,54.1,54.16,20494.0,52.9106,52.979,52.8715,52.9302,20494.0
2022-08-19 12:50:00,54.17,54.22,54.12,54.17,26917.0,52.94,52.9888,52.8911,52.94,26917.0
2022-08-19 13:00:00,54.17,54.26,54.14,54.19,16231.0,52.94,53.0279,52.9106,52.9595,16231.0
2022-08-19 13:10:00,54.19,54.23,54.16,54.19,21853.0,52.9595,52.9986,52.9302,52.9595,21853.0
2022-08-19 13:20:00,54.18,54.19,54.11,54.13,13409.0,52.9497,52.9595,52.8813,52.9009,13409.0
2022-08-19 13:30:00,54.14,54.16,54.05,54.06,19846.0,52.9106,52.9302,52.8227,52.8324,19846.0
2022-08-19 13:40:00,54.07,54.13,54.04,54.1,14007.0,52.8422,52.9009,52.8129,52.8715,14007.0
2022-08-19 13:50:00,54.11,54.26,54.1,54.24,17527.0,52.8813,53.0279,52.8715,53.0084,17527.0
2022-08-19 14:00:00,54.22,54.22,53.98,54.0,14884.0,52.9888,52.9888,52.7543,52.7738,14884.0
2022-08-19 14:10:00,54.0,54.03,53.93,54.01,20557.0,52.7738,52.8031,52.7054,52.7836,20557.0
2022-08-19 14:20:00,53.99,54.03,53.97,54.0,15348.0,52.764,52.8031,52.7445,52.7738,15348.0
2022-08-19 14:30:00,54.0,54.07,53.96,53.96,14957.0,52.7738,52.8422,52.7347,52.7347,14957.0
2022-08-19 14:40:00,53.95,54.03,53.93,54.02,12181.0,52.7249,52.8031,52.7054,52.7934,12181.0
2022-08-19 14:50:00,54.02,54.02,53.88,53.91,13130.0,52.7934,52.7934,52.6565,52.6859,13130.0
2022-08-19 15:00:00,53.91,53.92,53.81,53.85,12101.0,52.6859,52.6956,52.5881,52.6272,12101.0
2022-08-19 15:10:00,53.89,54.04,53.88,54.02,22353.0,52.6663,52.8129,52.6565,52.7934,22353.0
2022-08-19 15:20:00,54.03,54.16,54.02,54.12,24077.0,52.8031,52.9302,52.7934,52.8911,24077.0
2022-08-19 15:30:00,54.14,54.18,54.04,54.06,34280.0,52.9106,52.9497,52.8129,52.8324,34280.0
2022-08-19 15:40:00,54.06,54.08,54.0,54.06,33734.0,52.8324,52.852,52.7738,52.8324,33734.0
2022-08-19 15:50:00,54.06,54.18,54.04,54.09,136619.0,52.8324,52.9497,52.8129,52.8618,136619.0
2022-08-22 09:30:00,53.0,53.25,52.72,53.15,93280.0,51.7965,52.0408,51.5229,51.9431,93280.0
2022-08-22 09:40:00,53.17,53.35,52.94,53.16,26322.0,51.9627,52.1386,51.7379,51.9529,26322.0
2022-08-22 09:50:00,53.15,53.3,53.08,53.22,21090.0,51.9431,52.0897,51.8747,52.0115,21090.0
2022-08-22 10:00:00,53.2,53.2,52.77,52.8,24657.0,51.992,51.992,51.5717,51.6011,24657.0
2022-08-22 10:10:00,52.84,52.84,52.59,52.68,26202.0,51.6402,51.6402,51.3958,51.4838,26202.0
2022-08-22 10:20:00,52.67,52.71,52.39,52.47,26988.0,51.474,51.5131,51.2004,51.2786,26988.0
2022-08-22 10:30:00,52.46,52.56,52.36,52.5,25605.0,51.2688,51.3665,51.1711,51.3079,25605.0
2022-08-22 10:40:00,52.49,52.77,52.48,52.69,38096.0,51.2981,51.5717,51.2883,51.4936,38096.0
2022-08-22 10:50:00,52.7,52.71,52.53,52.54,46752.0,51.5033,51.5131,51.3372,51.347,46752.0
2022-08-22 11:00:00,52.54,52.75,52.54,52.71,32557.0,51.347,51.5522,51.347,51.5131,32557.0
2022-08-22 11:10:00,52.74,52.88,52.7,52.85,34897.0,51.5424,51.6792,51.5033,51.6499,34897.0
2022-08-22 11:20:00,52.85,52.89,52.7,52.72,23386.0,51.6499,51.689,51.5033,51.5229,23386.0
2022-08-22 11:30:00,52.71,53.0,52.7,53.0,33761.0,51.5131,51.7965,51.5033,51.7965,33761.0
2022-08-22 11:40:00,53.0,53.03,52.85,52.86,20993.0,51.7965,51.8258,51.6499,51.6597,20993.0
2022-08-22 11:50:00,52.86,53.03,52.86,53.01,22207.0,51.6597,51.8258,51.6597,51.8063,22207.0
2022-08-22 12:00:00,53.02,53.19,53.02,53.15,24142.0,51.8161,51.9822,51.8161,51.9431,24142.0
2022-08-22 12:10:00,53.17,53.17,53.0,53.05,17408.0,51.9627,51.9627,51.7965,51.8454,17408.0
2022-08-22 12:20:00,53.05,53.18,53.04,53.06,19869.0,51.8454,51.9724,51.8356,51.8552,19869.0
2022-08-22 12:30:00,53.07,53.21,53.03,53.19,12044.0,51.8649,52.0017,51.8258,51.9822,12044.0
2022-08-22 12:40:00,53.18,53.22,53.06,53.14,38212.0,51.9724,52.0115,51.8552,51.9333,38212.0
2022-08-22 12:50:00,53.13,53.21,53.1,53.17,23215.0,51.9236,52.0017,51.8942,51.9627,23215.0
2022-08-22 13:00:00,53.2,53.21,53.01,53.01,19225.0,51.992,52.0017,51.8063,51.8063,19225.0
2022-08-22 13:10:00,53.02,53.05,52.91,53.0,29366.0,51.8161,51.8454,51.7086,51.7965,29366.0
2022-08-22 13:20:00,53.0,53.02,52.89,52.93,24461.0,51.7965,51.8161,51.689,51.7281,24461.0
2022-08-22 13:30:00,52.92,53.04,52.86,53.01,15294.0,51.7183,51.8356,51.6597,51.8063,15294.0
2022-08-22 13:40:00,53.01,53.11,52.98,53.05,24018.0,51.8063,51.904,51.777,51.8454,24018.0
2022-08-22 13:50:00,53.04,53.11,53.02,53.08,11264.0,51.8356,51.904,51.8161,51.8747,11264.0
2022-08-22 14:00:00,53.07,53.08,52.86,52.87,17964.0,51.8649,51.8747,51.6597,51.6695,17964.0
2022-08-22 14:10:00,52.89,52.95,52.85,52.94,10374.0,51.689,51.7477,51.6499,51.7379,10374.0
2022-08-22 14:20:00,52.95,53.04,52.95,53.04,17664.0,51.7477,51.8356,51.7477,51.8356,17664.0
2022-08-22 14:30:00,53.04,53.06,53.0,53.05,17351.0,51.8356,51.8552,51.7965,51.8454,17351.0
2022-08-22 14:40:00,53.06,53.06,52.98,53.01,21257.0,51.8552,51.8552,51.777,51.8063,21257.0
2022-08-22 14:50:00,53.0,53.08,52.88,53.07,24903.0,51.7965,51.8747,51.6792,51.8649,24903.0
2022-08-22 15:00:00,53.07,53.14,53.06,53.13,23891.0,51.8649,51.9333,51.8552,51.9236,23891.0
2022-08-22 15:10:00,53.14,53.15,52.99,52.99,15265.0,51.9333,51.9431,51.7867,51.7867,15265.0
2022-08-22 15:20:00,53.0,53.04,52.96,52.99,21101.0,51.7965,51.8356,51.7574,51.7867,21101.0
2022-08-22 15:30:00,53.01,53.13,52.98,53.11,31133.0,51.8063,51.9236,51.777,51.904,31133.0
2022-08-22 15:40:00,53.11,53.11,52.95,53.03,32304.0,51.904,51.904,51.7477,51.8258,32304.0
2022-08-22 15:50:00,53.02,53.09,52.86,52.93,173171.0,51.8161,51.8845,51.6597,51.7281,173171.0
2022-08-23 09:30:00,52.93,53.25,52.7,53.07,31035.0,51.7281,52.0408,51.5033,51.8649,31035.0
2022-08-23 09:40:00,53.09,53.43,53.01,53.32,43503.0,51.8845,52.2168,51.8063,52.1093,43503.0
2022-08-23 09:50:00,53.3,53.54,53.29,53.31,29641.0,52.0897,52.3243,52.0799,52.0995,29641.0
2022-08-23 10:00:00,53.34,53.5,53.12,53.49,15279.0,52.1288,52.2852,51.9138,52.2754,15279.0
2022-08-23 10:10:00,53.5,53.67,53.49,53.63,18091.0,52.2852,52.4513,52.2754,52.4122,18091.0
2022-08-23 10:20:00,53.66,53.76,53.4,53.46,12188.0,52.4415,52.5393,52.1874,52.2461,12188.0
2022-08-23 10:30:00,53.38,53.51,53.29,53.3,18836.0,52.1679,52.2949,52.0799,52.0897,18836.0
2022-08-23 10:40:00,53.29,53.38,53.22,53.34,13887.0,52.0799,52.1679,52.0115,52.1288,13887.0
2022-08-23 10:50:00,53.35,53.44,53.18,53.19,14061.0,52.1386,52.2265,51.9724,51.9822,14061.0
2022-08-23 11:00:00,53.18,53.26,53.08,53.26,10467.0,51.9724,52.0506,51.8747,52.0506,10467.0
2022-08-23 11:10:00,53.25,53.48,53.25,53.38,15414.0,52.0408,52.2656,52.0408,52.1679,15414.0
2022-08-23 11:20:00,53.41,53.41,53.17,53.18,13319.0,52.1972,52.1972,51.9627,51.9724,13319.0
2022-08-23 11:30:00,53.18,53.26,53.16,53.21,22031.0,51.9724,52.0506,51.9529,52.0017,22031.0
2022-08-23 11:40:00,53.22,53.22,53.04,53.16,14264.0,52.0115,52.0115,51.8356,51.9529,14264.0
2022-08-23 11:50:00,53.15,53.19,53.01,53.03,15589.0,51.9431,51.9822,51.8063,51.8258,15589.0
2022-08-23 12:00:00,53.05,53.11,52.99,53.11,23877.0,51.8454,51.904,51.7867,51.904,23877.0
2022-08-23 12:10:00,53.11,53.11,52.98,53.01,10872.0,51.904,51.904,51.777,51.8063,10872.0
2022-08-23 12:20:00,53.0,53.01,52.85,52.9,13922.0,51.7965,51.8063,51.6499,51.6988,13922.0
2022-08-23 12:30:00,52.91,53.05,52.87,53.01,18203.0,51.7086,51.8454,51.6695,51.8063,18203.0
2022-08-23 12:40:00,53.0,53.02,52.9,52.91,16368.0,51.7965,51.8161,51.6988,51.7086,16368.0
2022-08-23 12:50:00,52.92,53.02,52.88,53.0,26388.0,51.7183,51.8161,51.6792,51.7965,26388.0
2022-08-23 13:00:00,53.0,53.09,52.95,52.97,16106.0,51.7965,51.8845,51.7477,51.7672,16106.0
2022-08-23 13:10:00,52.99,53.04,52.92,52.95,14454.0,51.7867,51.8356,51.7183,51.7477,14454.0
2022-08-23 13:20:00,52.94,53.04,52.87,53.0,20892.0,51.7379,51.8356,51.6695,51.7965,20892.0
2022-08-23 13:30:00,53.01,53.06,52.91,52.92,13129.0,51.8063,51.8552,51.7086,51.7183,13129.0
2022-08-23 13:40:00,52.91,52.93,52.79,52.82,12141.0,51.7086,51.7281,51.5913,51.6206,12141.0
2022-08-23 13:50:00,52.82,52.82,52.74,52.8,17115.0,51.6206,51.6206,51.5424,51.6011,17115.0
2022-08-23 14:00:00,52.78,52.86,52.72,52.86,14508.0,51.5815,51.6597,51.5229,51.6597,14508.0
2022-08-23 14:10:00,52.86,52.97,52.81,52.96,18359.0,51.6597,51.7672,51.6108,51.7574,18359.0
2022-08-23 14:20:00,52.95,53.05,52.92,53.02,8055.0,51.7477,51.8454,51.7183,51.8161,8055.0
2022-08-23 14:30:00,53.04,53.06,52.89,52.95,11571.0,51.8356,51.8552,51.689,51.7477,11571.0
2022-08-23 14:40:00,52.94,52.98,52.85,52.89,14850.0,51.7379,51.777,51.6499,51.689,14850.0
2022-08-23 14:50:00,52.9,52.9,52.82,52.88,11537.0,51.6988,51.6988,51.6206,51.6792,11537.0
2022-08-23 15:00:00,52.88,52.96,52.87,52.9,12871.0,51.6792,51.7574,51.6695,51.6988,12871.0
2022-08-23 15:10:00,52.9,52.97,52.81,52.91,141835.0,51.6988,51.7672,51.6108,51.7086,141835.0
2022-08-23 15:20:00,52.91,52.91,52.77,52.82,32703.0,51.7086,51.7086,51.5717,51.6206,32703.0
2022-08-23 15:30:00,52.83,52.85,52.77,52.85,33890.0,51.6304,51.6499,51.5717,51.6499,33890.0
2022-08-23 15:40:00,52.85,52.9,52.82,52.87,28221.0,51.6499,51.6988,51.6206,51.6695,28221.0
2022-08-23 15:50:00,52.87,52.92,52.77,52.81,197120.0,51.6695,51.7183,51.5717,51.6108,197120.0
2022-08-24 09:30:00,52.64,52.85,52.53,52.85,24913.0,51.4447,51.6499,51.3372,51.6499,24913.0
2022-08-24 09:40:00,52.82,52.85,52.6,52.73,19891.0,51.6206,51.6499,51.4056,51.5326,19891.0
2022-08-24 09:50:00,52.71,52.86,52.62,52.85,16212.0,51.5131,51.6597,51.4251,51.6499,16212.0
2022-08-24 10:00:00,52.81,52.86,52.53,52.62,18486.0,51.6108,51.6597,51.3372,51.4251,18486.0
2022-08-24 10:10:00,52.63,52.92,52.63,52.9,56745.0,51.4349,51.7183,51.4349,51.6988,56745.0
2022-08-24 10:20:00,52.93,53.15,52.89,53.08,18160.0,51.7281,51.9431,51.689,51.8747,18160.0
2022-08-24 10:30:00,53.1,53.2,53.02,53.11,14094.0,51.8942,51.992,51.8161,51.904,14094.0
2022-08-24 10:40:00,53.12,53.23,53.04,53.23,12830.0,51.9138,52.0213,51.8356,52.0213,12830.0
2022-08-24 10:50:00,53.23,53.38,53.2,53.28,14537.0,52.0213,52.1679,51.992,52.0702,14537.0
2022-08-24 11:00:00,53.29,53.37,53.18,53.2,14325.0,52.0799,52.1581,51.9724,51.992,14325.0
2022-08-24 11:10:00,53.19,53.43,53.18,53.39,26505.0,51.9822,52.2168,51.9724,52.1777,26505.0
2022-08-24 11:20:00,53.39,53.44,53.37,53.39,11634.0,52.1777,52.2265,52.1581,52.1777,11634.0
2022-08-24 11:30:00,53.39,53.4,53.33,53.36,14182.0,52.1777,52.1874,52.119,52.1483,14182.0
2022-08-24 11:40:00,53.36,53.45,53.34,53.43,17301.0,52.1483,52.2363,52.1288,52.2168,17301.0
2022-08-24 11:50:00,53.42,53.59,53.42,53.53,20637.0,52.207,52.3731,52.207,52.3145,20637.0
2022-08-24 12:00:00,53.53,53.55,53.45,53.48,9824.0,52.3145,52.334,52.2363,52.2656,9824.0
2022-08-24 12:10:00,53.48,53.54,53.45,53.45,8573.0,52.2656,52.3243,52.2363,52.2363,8573.0
2022-08-24 12:20:00,53.45,53.47,53.36,53.37,18566.0,52.2363,52.2558,52.1483,52.1581,18566.0
2022-08-24 12:30:00,53.37,53.37,53.26,53.27,6988.0,52.1581,52.1581,52.0506,52.0604,6988.0
2022-08-24 12:40:00,53.27,53.28,53.1,53.11,10700.0,52.0604,52.0702,51.8942,51.904,10700.0
2022-08-24 12:50:00,53.1,53.25,53.07,53.22,29016.0,51.8942,52.0408,51.8649,52.0115,29016.0
2022-08-24 13:00:00,53.23,53.34,53.22,53.34,10668.0,52.0213,52.1288,52.0115,52.1288,10668.0
2022-08-24 13:10:00,53.35,53.35,53.26,53.26,10229.0,52.1386,52.1386,52.0506,52.0506,10229.0
2022-08-24 13:20:00,53.27,53.27,53.14,53.15,12472.0,52.0604,52.0604,51.9333,51.9431,12472.0
2022-08-24 13:30:00,53.15,53.18,53.1,53.13,25829.0,51.9431,51.9724,51.8942,51.9236,25829.0
2022-08-24 13:40:00,53.12,53.12,53.04,53.09,35296.0,51.9138,51.9138,51.8356,51.8845,35296.0
2022-08-24 13:50:00,53.1,53.17,53.07,53.16,19844.0,51.8942,51.9627,51.8649,51.9529,19844.0
2022-08-24 14:00:00,53.18,53.18,53.1,53.14,19526.0,51.9724,51.9724,51.8942,51.9333,19526.0
2022-08-24 14:10:00,53.14,53.16,53.08,53.13,14948.0,51.9333,51.9529,51.8747,51.9236,14948.0
2022-08-24 14:20:00,53.11,53.16,53.08,53.14,10144.0,51.904,51.9529,51.8747,51.9333,10144.0
2022-08-24 14:30:00,53.14,53.16,53.06,53.11,10387.0,51.9333,51.9529,51.8552,51.904,10387.0
2022-08-24 14:40:00,53.14,53.14,53.06,53.07,11501.0,51.9333,51.9333,51.8552,51.8649,11501.0
2022-08-24 14:50:00,53.07,53.17,53.05,53.16,9734.0,51.8649,51.9627,51.8454,51.9529,9734.0
2022-08-24 15:00:00,53.16,53.25,53.13,53.2,23011.0,51.9529,52.0408,51.9236,51.992,23011.0
2022-08-24 15:10:00,53.21,53.26,53.19,53.25,15799.0,52.0017,52.0506,51.9822,52.0408,15799.0
2022-08-24 15:20:00,53.24,53.26,53.19,53.2,13014.0,52.0311,52.0506,51.9822,51.992,13014.0
2022-08-24 15:30:00,53.21,53.32,53.17,53.32,19654.0,52.0017,52.1093,51.9627,52.1093,19654.0
2022-08-24 15:40:00,53.32,53.35,53.27,53.28,19091.0,52.1093,52.1386,52.0604,52.0702,19091.0
2022-08-24 15:50:00,53.3,53.35,53.11,53.14,101701.0,52.0897,52.1386,51.904,51.9333,101701.0
2022-08-25 09:30:00,53.5,53.75,53.06,53.06,46985.0,52.2852,52.5295,51.8552,51.8552,46985.0
2022-08-25 09:40:00,53.12,53.55,53.09,53.39,15519.0,51.9138,52.334,51.8845,52.1777,15519.0
2022-08-25 09:50:00,53.36,53.87,53.36,53.84,12032.0,52.1483,52.6468,52.1483,52.6174,12032.0
2022-08-25 10:00:00,53.88,54.0,53.8,53.83,11682.0,52.6565,52.7738,52.5784,52.6077,11682.0
2022-08-25 10:10:00,53.82,53.93,53.76,53.87,11420.0,52.5979,52.7054,52.5393,52.6468,11420.0
2022-08-25 10:20:00,53.85,54.04,53.83,54.03,8151.0,52.6272,52.8129,52.6077,52.8031,8151.0
2022-08-25 10:30:00,54.06,54.09,53.98,54.05,11158.0,52.8324,52.8618,52.7543,52.8227,11158.0
2022-08-25 10:40:00,54.07,54.15,54.03,54.04,15064.0,52.8422,52.9204,52.8031,52.8129,15064.0
2022-08-25 10:50:00,54.02,54.07,53.96,54.03,13764.0,52.7934,52.8422,52.7347,52.8031,13764.0
2022-08-25 11:00:00,54.02,54.06,53.93,53.96,37015.0,52.7934,52.8324,52.7054,52.7347,37015.0
2022-08-25 11:10:00,53.96,54.03,53.77,53.83,11324.0,52.7347,52.8031,52.549,52.6077,11324.0
2022-08-25 11:20:00,53.82,53.84,53.65,53.83,16667.0,52.5979,52.6174,52.4318,52.6077,16667.0
2022-08-25 11:30:00,53.83,53.87,53.75,53.8,8309.0,52.6077,52.6468,52.5295,52.5784,8309.0
2022-08-25 11:40:00,53.8,53.91,53.77,53.89,14100.0,52.5784,52.6859,52.549,52.6663,14100.0
2022-08-25 11:50:00,53.88,53.89,53.77,53.87,9617.0,52.6565,52.6663,52.549,52.6468,9617.0
2022-08-25 12:00:00,53.87,53.88,53.78,53.78,7151.0,52.6468,52.6565,52.5588,52.5588,7151.0
2022-08-25 12:10:00,53.79,53.83,53.65,53.71,30977.0,52.5686,52.6077,52.4318,52.4904,30977.0
2022-08-25 12:20:00,53.72,53.87,53.7,53.86,10844.0,52.5002,52.6468,52.4806,52.637,10844.0
2022-08-25 12:30:00,53.86,53.91,53.83,53.91,8954.0,52.637,52.6859,52.6077,52.6859,8954.0
2022-08-25 12:40:00,53.91,53.91,53.66,53.7,26399.0,52.6859,52.6859,52.4415,52.4806,26399.0
2022-08-25 12:50:00,53.72,53.81,53.72,53.8,9877.0,52.5002,52.5881,52.5002,52.5784,9877.0
2022-08-25 13:00:00,53.78,53.93,53.76,53.85,18049.0,52.5588,52.7054,52.5393,52.6272,18049.0
2022-08-25 13:10:00,53.84,53.93,53.84,53.9,6379.0,52.6174,52.7054,52.6174,52.6761,6379.0
2022-08-25 13:20:00,53.9,53.99,53.87,53.96,6539.0,52.6761,52.764,52.6468,52.7347,6539.0
2022-08-25 13:30:00,53.98,54.01,53.93,53.98,13603.0,52.7543,52.7836,52.7054,52.7543,13603.0
2022-08-25 13:40:00,54.0,54.03,53.97,53.98,8098.0,52.7738,52.8031,52.7445,52.7543,8098.0
2022-08-25 13:50:00,53.98,54.1,53.96,54.09,24596.0,52.7543,52.8715,52.7347,52.8618,24596.0
2022-08-25 14:00:00,54.09,54.12,53.99,54.01,16195.0,52.8618,52.8911,52.764,52.7836,16195.0
2022-08-25 14:10:00,53.99,54.09,53.99,54.07,7630.0,52.764,52.8618,52.764,52.8422,7630.0
2022-08-25 14:20:00,54.05,54.05,53.96,54.05,12469.0,52.8227,52.8227,52.7347,52.8227,12469.0
2022-08-25 14:30:00,54.05,54.09,54.01,54.07,12545.0,52.8227,52.8618,52.7836,52.8422,12545.0
2022-08-25 14:40:00,54.06,54.06,53.96,53.98,20434.0,52.8324,52.8324,52.7347,52.7543,20434.0
2022-08-25 14:50:00,53.98,54.02,53.87,54.02,29464.0,52.7543,52.7934,52.6468,52.7934,29464.0
2022-08-25 15:00:00,54.03,54.1,54.01,54.06,14860.0,52.8031,52.8715,52.7836,52.8324,14860.0
2022-08-25 15:10:00,54.06,54.2,54.06,54.19,14649.0,52.8324,52.9693,52.8324,52.9595,14649.0
2022-08-25 15:20:00,54.2,54.26,54.18,54.23,15063.0,52.9693,53.0279,52.9497,52.9986,15063.0
2022-08-25 15:30:00,54.25,54.29,54.17,54.29,26627.0,53.0181,53.0572,52.94,53.0572,26627.0
2022-08-25 15:40:00,54.29,54.4,54.25,54.38,34085.0,53.0572,53.1647,53.0181,53.1452,34085.0
2022-08-25 15:50:00,54.38,54.42,54.28,54.42,165778.0,53.1452,53.1843,53.0475,53.1843,165778.0
2022-08-26 09:30:00,54.15,54.52,54.15,54.34,23279.0,52.9204,53.282,52.9204,53.1061,23279.0
2022-08-26 09:40:00,54.31,54.35,54.1,54.14,19275.0,53.0768,53.1159,52.8715,52.9106,19275.0
2022-08-26 09:50:00,54.12,54.23,53.98,54.13,20254.0,52.8911,52.9986,52.7543,52.9009,20254.0
2022-08-26 10:00:00,54.11,54.11,53.36,54.07,26003.0,52.8813,52.8813,52.1483,52.8422,26003.0
2022-08-26 10:10:00,54.07,54.13,53.76,53.91,22934.0,52.8422,52.9009,52.5393,52.6859,22934.0
2022-08-26 10:20:00,53.89,53.89,53.09,53.13,25217.0,52.6663,52.6663,51.8845,51.9236,25217.0
2022-08-26 10:30:00,53.13,53.13,52.71,52.74,31398.0,51.9236,51.9236,51.5131,51.5424,31398.0
2022-08-26 10:40:00,52.77,53.04,52.74,53.01,31088.0,51.5717,51.8356,51.5424,51.8063,31088.0
2022-08-26 10:50:00,53.02,53.02,52.72,52.74,22429.0,51.8161,51.8161,51.5229,51.5424,22429.0
2022-08-26 11:00:00,52.7,52.77,52.43,52.48,21556.0,51.5033,51.5717,51.2395,51.2883,21556.0
2022-08-26 11:10:00,52.54,52.56,52.29,52.33,13543.0,51.347,51.3665,51.1026,51.1417,13543.0
2022-08-26 11:20:00,52.32,52.37,52.21,52.32,13169.0,51.132,51.1808,51.0245,51.132,13169.0
2022-08-26 11:30:00,52.34,52.45,52.3,52.43,22807.0,51.1515,51.259,51.1124,51.2395,22807.0
2022-08-26 11:40:00,52.44,52.61,52.39,52.5,31904.0,51.2492,51.4154,51.2004,51.3079,31904.0
2022-08-26 11:50:00,52.48,52.52,52.38,52.39,12014.0,51.2883,51.3274,51.1906,51.2004,12014.0
2022-08-26 12:00:00,52.41,52.42,52.2,52.29,9797.0,51.2199,51.2297,51.0147,51.1026,9797.0
2022-08-26 12:10:00,52.29,52.34,52.13,52.18,14087.0,51.1026,51.1515,50.9463,50.9951,14087.0
2022-08-26 12:20:00,52.19,52.19,52.07,52.08,11419.0,51.0049,51.0049,50.8876,50.8974,11419.0
2022-08-26 12:30:00,52.09,52.13,51.98,52.11,13912.0,50.9072,50.9463,50.7997,50.9267,13912.0
2022-08-26 12:40:00,52.11,52.25,52.07,52.18,20019.0,50.9267,51.0635,50.8876,50.9951,20019.0
2022-08-26 12:50:00,52.19,52.32,52.11,52.3,15341.0,51.0049,51.132,50.9267,51.1124,15341.0
2022-08-26 13:00:00,52.29,52.31,52.21,52.27,16254.0,51.1026,51.1222,51.0245,51.0831,16254.0
2022-08-26 13:10:00,52.28,52.33,52.2,52.27,14056.0,51.0929,51.1417,51.0147,51.0831,14056.0
2022-08-26 13:20:00,52.27,52.3,52.18,52.18,14469.0,51.0831,51.1124,50.9951,50.9951,14469.0
2022-08-26 13:30:00,52.17,52.19,52.09,52.1,8143.0,50.9854,51.0049,50.9072,50.917,8143.0
2022-08-26 13:40:00,52.08,52.1,52.01,52.09,16310.0,50.8974,50.917,50.829,50.9072,16310.0
2022-08-26 13:50:00,52.09,52.12,52.02,52.09,17563.0,50.9072,50.9365,50.8388,50.9072,17563.0
2022-08-26 14:00:00,52.17,52.18,52.06,52.1,14450.0,50.9854,50.9951,50.8779,50.917,14450.0
2022-08-26 14:10:00,52.1,52.1,51.9,51.91,8913.0,50.917,50.917,50.7215,50.7313,8913.0
2022-08-26 14:20:00,51.92,52.02,51.92,51.97,15786.0,50.741,50.8388,50.741,50.7899,15786.0
2022-08-26 14:30:00,51.97,52.06,51.95,51.97,12388.0,50.7899,50.8779,50.7704,50.7899,12388.0
2022-08-26 14:40:00,51.98,52.0,51.89,51.93,10423.0,50.7997,50.8192,50.7117,50.7508,10423.0
2022-08-26 14:50:00,51.92,51.93,51.83,51.89,17997.0,50.741,50.7508,50.6531,50.7117,17997.0
2022-08-26 15:00:00,51.89,52.06,51.89,51.9,11028.0,50.7117,50.8779,50.7117,50.7215,11028.0
2022-08-26 15:10:00,51.92,51.92,51.78,51.87,15463.0,50.741,50.741,50.6042,50.6922,15463.0
2022-08-26 15:20:00,51.89,51.96,51.79,51.94,28202.0,50.7117,50.7801,50.614,50.7606,28202.0
2022-08-26 15:30:00,51.92,51.93,51.77,51.77,25312.0,50.741,50.7508,50.5944,50.5944,25312.0
2022-08-26 15:40:00,51.78,51.8,51.66,51.73,39512.0,50.6042,50.6238,50.4869,50.5554,39512.0
2022-08-26 15:50:00,51.73,51.81,51.63,51.64,149273.0,50.5554,50.6335,50.4576,50.4674,149273.0
2022-08-29 09:30:00,50.94,51.0,49.35,50.88,257406.0,49.7833,49.8419,48.2294,49.7247,257406.0
2022-08-29 09:40:00,50.89,50.98,50.55,50.81,42423.0,49.7344,49.8224,49.4022,49.6562,42423.0
2022-08-29 09:50:00,50.86,51.27,50.85,51.06,58173.0,49.7051,50.1058,49.6953,49.9006,58173.0
2022-08-29 10:00:00,51.04,51.16,50.98,51.1,20996.0,49.881,49.9983,49.8224,49.9397,20996.0
2022-08-29 10:10:00,51.1,51.37,51.06,51.28,25796.0,49.9397,50.2035,49.9006,50.1156,25796.0
2022-08-29 10:20:00,51.3,51.41,51.22,51.25,19575.0,50.1351,50.2426,50.0569,50.0863,19575.0
2022-08-29 10:30:00,51.21,51.34,50.87,50.95,39052.0,50.0472,50.1742,49.7149,49.7931,39052.0
2022-08-29 10:40:00,50.96,51.1,50.92,51.07,18452.0,49.8028,49.9397,49.7637,49.9103,18452.0
2022-08-29 10:50:00,51.05,51.11,50.88,51.0,22033.0,49.8908,49.9494,49.7247,49.8419,22033.0
2022-08-29 11:00:00,50.98,51.17,50.9,50.97,27865.0,49.8224,50.0081,49.7442,49.8126,27865.0
2022-08-29 11:10:00,51.03,51.26,51.0,51.25,13438.0,49.8713,50.096,49.8419,50.0863,13438.0
2022-08-29 11:20:00,51.26,51.35,51.18,51.21,26348.0,50.096,50.184,50.0178,50.0472,26348.0
2022-08-29 11:30:00,51.2,51.46,51.2,51.38,21952.0,50.0374,50.2915,50.0374,50.2133,21952.0
2022-08-29 11:40:00,51.35,51.36,51.19,51.36,14946.0,50.184,50.1938,50.0276,50.1938,14946.0
2022-08-29 11:50:00,51.35,51.43,51.29,51.39,15055.0,50.184,50.2622,50.1253,50.2231,15055.0
2022-08-29 12:00:00,51.41,51.52,51.36,51.44,16825.0,50.2426,50.3501,50.1938,50.2719,16825.0
2022-08-29 12:10:00,51.46,51.56,51.43,51.52,19486.0,50.2915,50.3892,50.2622,50.3501,19486.0
2022-08-29 12:20:00,51.52,51.57,51.46,51.47,24415.0,50.3501,50.399,50.2915,50.3013,24415.0
2022-08-29 12:30:00,51.48,51.48,51.37,51.39,11658.0,50.311,50.311,50.2035,50.2231,11658.0
2022-08-29 12:40:00,51.41,51.64,51.38,51.64,22658.0,50.2426,50.4674,50.2133,50.4674,22658.0
2022-08-29 12:50:00,51.63,51.72,51.61,51.63,14436.0,50.4576,50.5456,50.4381,50.4576,14436.0
2022-08-29 13:00:00,51.63,51.74,51.63,51.7,18240.0,50.4576,50.5651,50.4576,50.526,18240.0
2022-08-29 13:10:00,51.72,51.75,51.49,51.54,24224.0,50.5456,50.5749,50.3208,50.3697,24224.0
2022-08-29 13:20:00,51.54,51.64,51.51,51.62,12140.0,50.3697,50.4674,50.3404,50.4479,12140.0
2022-08-29 13:30:00,51.6,51.76,51.6,51.73,14271.0,50.4283,50.5847,50.4283,50.5554,14271.0
2022-08-29 13:40:00,51.75,52.03,51.71,51.92,39264.0,50.5749,50.8485,50.5358,50.741,39264.0
2022-08-29 13:50:00,51.92,52.02,51.89,52.02,29480.0,50.741,50.8388,50.7117,50.8388,29480.0
2022-08-29 14:00:00,52.02,52.02,51.7,51.71,17744.0,50.8388,50.8388,50.526,50.5358,17744.0
2022-08-29 14:10:00,51.7,51.73,51.59,51.61,17537.0,50.526,50.5554,50.4185,50.4381,17537.0
2022-08-29 14:20:00,51.63,51.65,51.54,51.54,13811.0,50.4576,50.4772,50.3697,50.3697,13811.0
2022-08-29 14:30:00,51.54,51.64,51.52,51.6,22344.0,50.3697,50.4674,50.3501,50.4283,22344.0
2022-08-29 14:40:00,51.6,51.68,51.59,51.64,24792.0,50.4283,50.5065,50.4185,50.4674,24792.0
2022-08-29 14:50:00,51.61,51.64,51.38,51.61,32313.0,50.4381,50.4674,50.2133,50.4381,32313.0
2022-08-29 15:00:00,51.61,51.73,51.5,51.53,35876.0,50.4381,50.5554,50.3306,50.3599,35876.0
2022-08-29 15:10:00,51.54,51.59,51.48,51.5,34660.0,50.3697,50.4185,50.311,50.3306,34660.0
2022-08-29 15:20:00,51.49,51.51,51.3,51.32,35450.0,50.3208,50.3404,50.1351,50.1547,35450.0
2022-08-29 15:30:00,51.32,51.4,51.21,51.38,74311.0,50.1547,50.2328,50.0472,50.2133,74311.0
2022-08-29 15:40:00,51.38,51.46,51.27,51.34,116389.0,50.2133,50.2915,50.1058,50.1742,116389.0
2022-08-29 15:50:00,51.33,51.47,51.13,51.15,290880.0,50.1644,50.3013,49.969,49.9885,290880.0
2022-08-30 09:30:00,51.66,51.79,51.29,51.44,45621.0,50.4869,50.614,50.1253,50.2719,45621.0
2022-08-30 09:40:00,51.47,51.55,51.19,51.33,27467.0,50.3013,50.3794,50.0276,50.1644,27467.0
2022-08-30 09:50:00,51.32,51.33,51.08,51.14,19867.0,50.1547,50.1644,49.9201,49.9788,19867.0
2022-08-30 10:00:00,51.16,51.22,50.7,50.79,30095.0,49.9983,50.0569,49.5487,49.6367,30095.0
2022-08-30 10:10:00,50.79,50.84,50.61,50.66,41849.0,49.6367,49.6856,49.4608,49.5097,41849.0
2022-08-30 10:20:00,50.67,50.75,50.49,50.54,20194.0,49.5194,49.5976,49.3435,49.3924,20194.0
2022-08-30 10:30:00,50.53,50.6,50.09,50.25,32356.0,49.3826,49.451,48.9526,49.109,32356.0
2022-08-30 10:40:00,50.22,50.3,50.03,50.05,26747.0,49.0796,49.1578,48.894,48.9135,26747.0
2022-08-30 10:50:00,50.09,50.46,50.04,50.46,42717.0,48.9526,49.3142,48.9037,49.3142,42717.0
2022-08-30 11:00:00,50.45,50.52,50.38,50.44,40739.0,49.3044,49.3728,49.236,49.2946,40739.0
2022-08-30 11:10:00,50.44,50.48,50.24,50.48,26116.0,49.2946,49.3337,49.0992,49.3337,26116.0
2022-08-30 11:20:00,50.48,50.49,50.31,50.4,17952.0,49.3337,49.3435,49.1676,49.2556,17952.0
2022-08-30 11:30:00,50.4,50.74,50.4,50.57,21768.0,49.2556,49.5878,49.2556,49.4217,21768.0
2022-08-30 11:40:00,50.54,50.64,50.51,50.53,47156.0,49.3924,49.4901,49.3631,49.3826,47156.0
2022-08-30 11:50:00,50.53,50.74,50.52,50.65,22951.0,49.3826,49.5878,49.3728,49.4999,22951.0
2022-08-30 12:00:00,50.66,50.85,50.66,50.74,35328.0,49.5097,49.6953,49.5097,49.5878,35328.0
2022-08-30 12:10:00,50.73,50.87,50.69,50.7,10769.0,49.5781,49.7149,49.539,49.5487,10769.0
2022-08-30 12:20:00,50.71,50.72,50.52,50.59,13529.0,49.5585,49.5683,49.3728,49.4412,13529.0
2022-08-30 12:30:00,50.58,50.6,50.41,50.52,15111.0,49.4315,49.451,49.2653,49.3728,15111.0
2022-08-30 12:40:00,50.5,50.51,50.34,50.39,25763.0,49.3533,49.3631,49.1969,49.2458,25763.0
2022-08-30 12:50:00,50.4,50.43,50.28,50.32,30599.0,49.2556,49.2849,49.1383,49.1774,30599.0
2022-08-30 13:00:00,50.3,50.31,50.17,50.21,19035.0,49.1578,49.1676,49.0308,49.0699,19035.0
2022-08-30 13:10:00,50.21,50.24,50.12,50.22,25907.0,49.0699,49.0992,48.9819,49.0796,25907.0
2022-08-30 13:20:00,50.23,50.39,50.19,50.36,46899.0,49.0894,49.2458,49.0503,49.2165,46899.0
2022-08-30 13:30:00,50.36,50.4,50.29,50.34,18907.0,49.2165,49.2556,49.1481,49.1969,18907.0
2022-08-30 13:40:00,50.35,50.43,50.19,50.41,24232.0,49.2067,49.2849,49.0503,49.2653,24232.0
2022-08-30 13:50:00,50.4,50.49,50.34,50.34,23869.0,49.2556,49.3435,49.1969,49.1969,23869.0
2022-08-30 14:00:00,50.35,50.42,50.26,50.33,19882.0,49.2067,49.2751,49.1187,49.1871,19882.0
2022-08-30 14:10:00,50.33,50.39,50.29,50.3,18649.0,49.1871,49.2458,49.1481,49.1578,18649.0
2022-08-30 14:20:00,50.3,50.4,50.22,50.24,26682.0,49.1578,49.2556,49.0796,49.0992,26682.0
2022-08-30 14:30:00,50.24,50.37,50.24,50.35,24886.0,49.0992,49.2262,49.0992,49.2067,24886.0
2022-08-30 14:40:00,50.37,50.37,50.26,50.36,20044.0,49.2262,49.2262,49.1187,49.2165,20044.0
2022-08-30 14:50:00,50.35,50.51,50.35,50.45,21440.0,49.2067,49.3631,49.2067,49.3044,21440.0
2022-08-30 15:00:00,50.47,50.68,50.42,50.67,20002.0,49.324,49.5292,49.2751,49.5194,20002.0
2022-08-30 15:10:00,50.69,50.73,50.61,50.63,26296.0,49.539,49.5781,49.4608,49.4803,26296.0
2022-08-30 15:20:00,50.65,50.7,50.61,50.61,44551.0,49.4999,49.5487,49.4608,49.4608,44551.0
2022-08-30 15:30:00,50.62,50.67,50.47,50.62,41078.0,49.4706,49.5194,49.324,49.4706,41078.0
2022-08-30 15:40:00,50.61,50.76,50.6,50.67,100949.0,49.4608,49.6074,49.451,49.5194,100949.0
2022-08-30 15:50:00,50.67,50.8,50.57,50.71,226516.0,49.5194,49.6465,49.4217,49.5585,226516.0
2022-08-31 09:30:00,50.79,51.38,50.43,50.65,32499.0,49.6367,50.2133,49.2849,49.4999,32499.0
2022-08-31 09:40:00,50.63,51.27,50.62,51.2,29477.0,49.4803,50.1058,49.4706,50.0374,29477.0
2022-08-31 09:50:00,51.14,51.3,50.73,50.73,39353.0,49.9788,50.1351,49.5781,49.5781,39353.0
2022-08-31 10:00:00,50.76,50.89,50.63,50.65,26417.0,49.6074,49.7344,49.4803,49.4999,26417.0
2022-08-31 10:10:00,50.67,50.88,50.49,50.64,31236.0,49.5194,49.7247,49.3435,49.4901,31236.0
2022-08-31 10:20:00,50.64,50.78,50.55,50.58,17763.0,49.4901,49.6269,49.4022,49.4315,17763.0
2022-08-31 10:30:00,50.58,50.79,50.5,50.5,38963.0,49.4315,49.6367,49.3533,49.3533,38963.0
2022-08-31 10:40:00,50.49,51.07,50.49,51.03,20905.0,49.3435,49.9103,49.3435,49.8713,20905.0
2022-08-31 10:50:00,51.01,51.12,50.52,50.53,32455.0,49.8517,49.9592,49.3728,49.3826,32455.0
2022-08-31 11:00:00,50.53,50.53,50.27,50.45,48304.0,49.3826,49.3826,49.1285,49.3044,48304.0
2022-08-31 11:10:00,50.47,50.47,50.29,50.46,20747.0,49.324,49.324,49.1481,49.3142,20747.0
2022-08-31 11:20:00,50.48,50.6,50.44,50.47,26211.0,49.3337,49.451,49.2946,49.324,26211.0
2022-08-31 11:30:00,50.46,50.71,50.42,50.63,27985.0,49.3142,49.5585,49.2751,49.4803,27985.0
2022-08-31 11:40:00,50.61,50.73,50.57,50.61,23460.0,49.4608,49.5781,49.4217,49.4608,23460.0
2022-08-31 11:50:00,50.62,50.79,50.62,50.75,28718.0,49.4706,49.6367,49.4706,49.5976,28718.0
2022-08-31 12:00:00,50.76,50.83,50.68,50.69,22649.0,49.6074,49.6758,49.5292,49.539,22649.0
2022-08-31 12:10:00,50.68,50.82,50.65,50.75,16799.0,49.5292,49.666,49.4999,49.5976,16799.0
2022-08-31 12:20:00,50.74,50.78,50.64,50.67,13329.0,49.5878,49.6269,49.4901,49.5194,13329.0
2022-08-31 12:30:00,50.7,50.89,50.7,50.84,24601.0,49.5487,49.7344,49.5487,49.6856,24601.0
2022-08-31 12:40:00,50.81,50.81,50.66,50.68,8567.0,49.6562,49.6562,49.5097,49.5292,8567.0
2022-08-31 12:50:00,50.69,50.7,50.51,50.58,11312.0,49.539,49.5487,49.3631,49.4315,11312.0
2022-08-31 13:00:00,50.59,50.71,50.57,50.66,14072.0,49.4412,49.5585,49.4217,49.5097,14072.0
2022-08-31 13:10:00,50.66,50.72,50.46,50.47,10823.0,49.5097,49.5683,49.3142,49.324,10823.0
2022-08-31 13:20:00,50.48,50.56,50.37,50.52,21724.0,49.3337,49.4119,49.2262,49.3728,21724.0
2022-08-31 13:30:00,50.52,50.52,50.44,50.45,13722.0,49.3728,49.3728,49.2946,49.3044,13722.0
2022-08-31 13:40:00,50.46,50.46,50.37,50.38,11898.0,49.3142,49.3142,49.2262,49.236,11898.0
2022-08-31 13:50:00,50.36,50.51,50.36,50.5,7773.0,49.2165,49.3631,49.2165,49.3533,7773.0
2022-08-31 14:00:00,50.51,50.54,50.37,50.52,13983.0,49.3631,49.3924,49.2262,49.3728,13983.0
2022-08-31 14:10:00,50.52,50.56,50.4,50.43,21465.0,49.3728,49.4119,49.2556,49.2849,21465.0
2022-08-31 14:20:00,50.43,50.49,50.4,50.44,15267.0,49.2849,49.3435,49.2556,49.2946,15267.0
2022-08-31 14:30:00,50.44,50.46,50.32,50.33,8830.0,49.2946,49.3142,49.1774,49.1871,8830.0
2022-08-31 14:40:00,50.34,50.4,50.29,50.4,18074.0,49.1969,49.2556,49.1481,49.2556,18074.0
2022-08-31 14:50:00,50.39,50.44,50.34,50.43,25428.0,49.2458,49.2946,49.1969,49.2849,25428.0
2022-08-31 15:00:00,50.43,50.59,50.37,50.53,17007.0,49.2849,49.4412,49.2262,49.3826,17007.0
2022-08-31 15:10:00,50.51,50.74,50.5,50.69,28343.0,49.3631,49.5878,49.3533,49.539,28343.0
2022-08-31 15:20:00,50.65,50.67,50.57,50.65,32897.0,49.4999,49.5194,49.4217,49.4999,32897.0
2022-08-31 15:30:00,50.64,50.91,50.63,50.9,77375.0,49.4901,49.754,49.4803,49.7442,77375.0
2022-08-31 15:40:00,50.9,51.05,50.87,51.02,108511.0,49.7442,49.8908,49.7149,49.8615,108511.0
2022-08-31 15:50:00,51.02,51.02,50.51,50.55,277976.0,49.8615,49.8615,49.3631,49.4022,277976.0
2022-09-01 09:30:00,49.74,49.74,49.3,49.4,32227.0,48.6105,48.6105,48.1805,48.2783,32227.0
2022-09-01 09:40:00,49.39,49.65,49.26,49.3,16866.0,48.2685,48.5226,48.1414,48.1805,16866.0
2022-09-01 09:50:00,49.27,49.32,49.06,49.18,14628.0,48.1512,48.2001,47.946,48.0633,14628.0
2022-09-01 10:00:00,49.18,49.28,48.84,48.86,56483.0,48.0633,48.161,47.731,47.7505,56483.0
2022-09-01 10:10:00,48.85,48.88,48.59,48.66,45378.0,47.7408,47.7701,47.4867,47.5551,45378.0
2022-09-01 10:20:00,48.66,49.0,48.62,48.97,110999.0,47.5551,47.8873,47.516,47.858,110999.0
2022-09-01 10:30:00,48.98,49.0,48.67,48.68,24499.0,47.8678,47.8873,47.5648,47.5746,24499.0
2022-09-01 10:40:00,48.66,48.67,48.3,48.5,54548.0,47.5551,47.5648,47.2032,47.3987,54548.0
2022-09-01 10:50:00,48.49,48.76,48.49,48.65,67915.0,47.3889,47.6528,47.3889,47.5453,67915.0
2022-09-01 11:00:00,48.65,48.87,48.6,48.76,34602.0,47.5453,47.7603,47.4964,47.6528,34602.0
2022-09-01 11:10:00,48.79,49.1,48.79,48.97,31882.0,47.6821,47.9851,47.6821,47.858,31882.0
2022-09-01 11:20:00,48.96,48.96,48.8,48.83,41836.0,47.8483,47.8483,47.6919,47.7212,41836.0
2022-09-01 11:30:00,48.85,49.3,48.82,49.27,99067.0,47.7408,48.1805,47.7114,48.1512,99067.0
2022-09-01 11:40:00,49.28,49.31,49.05,49.13,85053.0,48.161,48.1903,47.9362,48.0144,85053.0
2022-09-01 11:50:00,49.15,49.21,49.06,49.21,25676.0,48.0339,48.0926,47.946,48.0926,25676.0
2022-09-01 12:00:00,49.18,49.28,49.1,49.21,16968.0,48.0633,48.161,47.9851,48.0926,16968.0
2022-09-01 12:10:00,49.2,49.26,49.04,49.19,24454.0,48.0828,48.1414,47.9264,48.073,24454.0
2022-09-01 12:20:00,49.19,49.4,49.15,49.37,65382.0,48.073,48.2783,48.0339,48.2489,65382.0
2022-09-01 12:30:00,49.35,49.39,49.14,49.2,52649.0,48.2294,48.2685,48.0242,48.0828,52649.0
2022-09-01 12:40:00,49.2,49.23,49.17,49.19,26839.0,48.0828,48.1121,48.0535,48.073,26839.0
2022-09-01 12:50:00,49.19,49.19,48.96,49.07,25329.0,48.073,48.073,47.8483,47.9558,25329.0
2022-09-01 13:00:00,49.09,49.16,49.03,49.15,22305.0,47.9753,48.0437,47.9167,48.0339,22305.0
2022-09-01 13:10:00,49.15,49.25,49.11,49.18,21560.0,48.0339,48.1317,47.9948,48.0633,21560.0
2022-09-01 13:20:00,49.18,49.43,49.17,49.38,30659.0,48.0633,48.3076,48.0535,48.2587,30659.0
2022-09-01 13:30:00,49.39,49.41,49.24,49.26,27424.0,48.2685,48.288,48.1219,48.1414,27424.0
2022-09-01 13:40:00,49.27,49.31,49.14,49.16,21891.0,48.1512,48.1903,48.0242,48.0437,21891.0
2022-09-01 13:50:00,49.18,49.21,49.11,49.12,19891.0,48.0633,48.0926,47.9948,48.0046,19891.0
2022-09-01 14:00:00,49.12,49.28,49.12,49.21,13235.0,48.0046,48.161,48.0046,48.0926,13235.0
2022-09-01 14:10:00,49.23,49.31,49.18,49.29,16555.0,48.1121,48.1903,48.0633,48.1708,16555.0
2022-09-01 14:20:00,49.3,49.58,49.29,49.55,16402.0,48.1805,48.4542,48.1708,48.4249,16402.0
2022-09-01 14:30:00,49.57,49.71,49.56,49.66,23967.0,48.4444,48.5812,48.4346,48.5324,23967.0
2022-09-01 14:40:00,49.66,49.7,49.58,49.62,16673.0,48.5324,48.5715,48.4542,48.4933,16673.0
2022-09-01 14:50:00,49.63,49.79,49.58,49.69,16812.0,48.503,48.6594,48.4542,48.5617,16812.0
2022-09-01 15:00:00,49.68,49.91,49.64,49.9,15902.0,48.5519,48.7767,48.5128,48.7669,15902.0
2022-09-01 15:10:00,49.88,49.95,49.81,49.83,17352.0,48.7474,48.8158,48.679,48.6985,17352.0
2022-09-01 15:20:00,49.83,49.88,49.68,49.72,36740.0,48.6985,48.7474,48.5519,48.591,36740.0
2022-09-01 15:30:00,49.71,49.89,49.67,49.84,106322.0,48.5812,48.7571,48.5421,48.7083,106322.0
2022-09-01 15:40:00,49.84,49.94,49.81,49.87,35888.0,48.7083,48.806,48.679,48.7376,35888.0
2022-09-01 15:50:00,49.85,50.15,49.85,50.14,166040.0,48.718,49.0112,48.718,49.0015,166040.0
2022-09-02 09:30:00,51.07,51.07,50.3,50.33,62713.0,49.9103,49.9103,49.1578,49.1871,62713.0
2022-09-02 09:40:00,50.32,50.32,49.78,50.17,14694.0,49.1774,49.1774,48.6496,49.0308,14694.0
2022-09-02 09:50:00,50.25,50.38,50.0,50.01,22283.0,49.109,49.236,48.8646,48.8744,22283.0
2022-09-02 10:00:00,50.02,50.1,49.86,50.03,20301.0,48.8842,48.9624,48.7278,48.894,20301.0
2022-09-02 10:10:00,50.06,50.44,50.06,50.33,28988.0,48.9233,49.2946,48.9233,49.1871,28988.0
2022-09-02 10:20:00,50.37,50.55,50.28,50.54,20147.0,49.2262,49.4022,49.1383,49.3924,20147.0
2022-09-02 10:30:00,50.53,50.84,50.52,50.82,78931.0,49.3826,49.6856,49.3728,49.666,78931.0
2022-09-02 10:40:00,50.83,50.99,50.67,50.78,42924.0,49.6758,49.8322,49.5194,49.6269,42924.0
2022-09-02 10:50:00,50.79,50.84,50.49,50.69,43618.0,49.6367,49.6856,49.3435,49.539,43618.0
2022-09-02 11:00:00,50.69,50.84,50.6,50.63,35794.0,49.539,49.6856,49.451,49.4803,35794.0
2022-09-02 11:10:00,50.64,50.72,50.58,50.65,39326.0,49.4901,49.5683,49.4315,49.4999,39326.0
2022-09-02 11:20:00,50.64,50.71,50.53,50.57,29335.0,49.4901,49.5585,49.3826,49.4217,29335.0
2022-09-02 11:30:00,50.57,50.81,50.55,50.81,22325.0,49.4217,49.6562,49.4022,49.6562,22325.0
2022-09-02 11:40:00,50.81,50.82,50.63,50.77,22822.0,49.6562,49.666,49.4803,49.6172,22822.0
2022-09-02 11:50:00,50.77,50.83,50.72,50.75,17294.0,49.6172,49.6758,49.5683,49.5976,17294.0
2022-09-02 12:00:00,50.76,50.77,50.63,50.67,20201.0,49.6074,49.6172,49.4803,49.5194,20201.0
2022-09-02 12:10:00,50.66,50.68,50.48,50.5,32512.0,49.5097,49.5292,49.3337,49.3533,32512.0
2022-09-02 12:20:00,50.48,50.51,50.19,50.21,26141.0,49.3337,49.3631,49.0503,49.0699,26141.0
2022-09-02 12:30:00,50.2,50.29,50.01,50.05,54675.0,49.0601,49.1481,48.8744,48.9135,54675.0
2022-09-02 12:40:00,50.05,50.07,49.83,49.87,23123.0,48.9135,48.9331,48.6985,48.7376,23123.0
2022-09-02 12:50:00,49.87,49.89,49.7,49.83,26791.0,48.7376,48.7571,48.5715,48.6985,26791.0
2022-09-02 13:00:00,49.8,49.8,49.57,49.64,22270.0,48.6692,48.6692,48.4444,48.5128,22270.0
2022-09-02 13:10:00,49.61,49.72,49.54,49.68,32586.0,48.4835,48.591,48.4151,48.5519,32586.0
2022-09-02 13:20:00,49.68,49.68,49.26,49.29,18619.0,48.5519,48.5519,48.1414,48.1708,18619.0
2022-09-02 13:30:00,49.31,49.47,49.22,49.42,58802.0,48.1903,48.3467,48.1024,48.2978,58802.0
2022-09-02 13:40:00,49.41,49.59,49.35,49.35,23090.0,48.288,48.4639,48.2294,48.2294,23090.0
2022-09-02 13:50:00,49.32,49.34,49.2,49.25,44834.0,48.2001,48.2196,48.0828,48.1317,44834.0
2022-09-02 14:00:00,49.25,49.43,49.25,49.36,32536.0,48.1317,48.3076,48.1317,48.2392,32536.0
2022-09-02 14:10:00,49.37,49.43,49.26,49.31,17656.0,48.2489,48.3076,48.1414,48.1903,17656.0
2022-09-02 14:20:00,49.33,49.5,49.3,49.49,24832.0,48.2099,48.376,48.1805,48.3662,24832.0
2022-09-02 14:30:00,49.49,49.53,49.36,49.52,23458.0,48.3662,48.4053,48.2392,48.3955,23458.0
2022-09-02 14:40:00,49.52,49.54,49.4,49.4,19809.0,48.3955,48.4151,48.2783,48.2783,19809.0
2022-09-02 14:50:00,49.42,49.44,49.22,49.23,22622.0,48.2978,48.3174,48.1024,48.1121,22622.0
2022-09-02 15:00:00,49.23,49.49,49.23,49.41,26766.0,48.1121,48.3662,48.1121,48.288,26766.0
2022-09-02 15:10:00,49.41,49.45,49.35,49.39,49247.0,48.288,48.3271,48.2294,48.2685,49247.0
2022-09-02 15:20:00,49.38,49.47,49.17,49.25,35525.0,48.2587,48.3467,48.0535,48.1317,35525.0
2022-09-02 15:30:00,49.24,49.24,48.88,48.91,46191.0,48.1219,48.1219,47.7701,47.7994,46191.0
2022-09-02 15:40:00,48.92,49.04,48.89,49.03,91701.0,47.8092,47.9264,47.7798,47.9167,91701.0
2022-09-02 15:50:00,49.04,49.28,49.03,49.28,209125.0,47.9264,48.161,47.9167,48.161,209125.0
2022-09-06 09:30:00,49.07,49.25,48.34,48.83,149568.0,47.9558,48.1317,47.2423,47.7212,149568.0
2022-09-06 09:40:00,48.82,48.97,48.61,48.81,55844.0,47.7114,47.858,47.5062,47.7017,55844.0
2022-09-06 09:50:00,48.76,48.78,48.38,48.62,53406.0,47.6528,47.6723,47.2814,47.516,53406.0
2022-09-06 10:00:00,48.6,48.6,47.85,47.9,80947.0,47.4964,47.4964,46.7635,46.8123,80947.0
2022-09-06 10:10:00,47.9,47.91,47.61,47.73,78305.0,46.8123,46.8221,46.5289,46.6462,78305.0
2022-09-06 10:20:00,47.72,47.99,47.48,47.9,181136.0,46.6364,46.9003,46.4019,46.8123,181136.0
2022-09-06 10:30:00,47.89,48.08,47.71,48.04,106018.0,46.8026,46.9882,46.6266,46.9491,106018.0
2022-09-06 10:40:00,48.05,48.25,47.97,48.04,69321.0,46.9589,47.1544,46.8807,46.9491,69321.0
2022-09-06 10:50:00,48.04,48.39,48.02,48.34,139966.0,46.9491,47.2912,46.9296,47.2423,139966.0
2022-09-06 11:00:00,48.33,48.43,48.17,48.37,83697.0,47.2326,47.3303,47.0762,47.2717,83697.0
2022-09-06 11:10:00,48.39,48.53,48.23,48.52,80253.0,47.2912,47.428,47.1348,47.4182,80253.0
2022-09-06 11:20:00,48.51,48.82,48.48,48.58,70880.0,47.4085,47.7114,47.3792,47.4769,70880.0
2022-09-06 11:30:00,48.56,48.61,48.38,48.43,49145.0,47.4573,47.5062,47.2814,47.3303,49145.0
2022-09-06 11:40:00,48.41,48.66,48.38,48.56,48543.0,47.3107,47.5551,47.2814,47.4573,48543.0
2022-09-06 11:50:00,48.53,48.77,48.53,48.66,44116.0,47.428,47.6626,47.428,47.5551,44116.0
2022-09-06 12:00:00,48.66,48.91,48.52,48.52,96687.0,47.5551,47.7994,47.4182,47.4182,96687.0
2022-09-06 12:10:00,48.53,48.53,48.22,48.29,64309.0,47.428,47.428,47.1251,47.1935,64309.0
2022-09-06 12:20:00,48.26,48.29,48.17,48.26,49986.0,47.1642,47.1935,47.0762,47.1642,49986.0
2022-09-06 12:30:00,48.27,48.3,48.2,48.21,43049.0,47.1739,47.2032,47.1055,47.1153,43049.0
2022-09-06 12:40:00,48.21,48.44,48.12,48.41,44781.0,47.1153,47.3401,47.0273,47.3107,44781.0
2022-09-06 12:50:00,48.42,48.44,48.28,48.35,23166.0,47.3205,47.3401,47.1837,47.2521,23166.0
2022-09-06 13:00:00,48.35,48.37,48.12,48.12,18854.0,47.2521,47.2717,47.0273,47.0273,18854.0
2022-09-06 13:10:00,48.13,48.18,48.02,48.18,31782.0,47.0371,47.086,46.9296,47.086,31782.0
2022-09-06 13:20:00,48.16,48.26,48.1,48.1,18862.0,47.0664,47.1642,47.0078,47.0078,18862.0
2022-09-06 13:30:00,48.09,48.29,48.09,48.25,18924.0,46.998,47.1935,46.998,47.1544,18924.0
2022-09-06 13:40:00,48.23,48.23,48.04,48.13,35315.0,47.1348,47.1348,46.9491,47.0371,35315.0
2022-09-06 13:50:00,48.12,48.28,48.05,48.28,24000.0,47.0273,47.1837,46.9589,47.1837,24000.0
2022-09-06 14:00:00,48.23,48.33,48.12,48.19,36429.0,47.1348,47.2326,47.0273,47.0957,36429.0
2022-09-06 14:10:00,48.2,48.35,48.18,48.27,33259.0,47.1055,47.2521,47.086,47.1739,33259.0
2022-09-06 14:20:00,48.29,48.32,48.19,48.28,32655.0,47.1935,47.2228,47.0957,47.1837,32655.0
2022-09-06 14:30:00,48.27,48.29,48.12,48.25,21622.0,47.1739,47.1935,47.0273,47.1544,21622.0
2022-09-06 14:40:00,48.23,48.24,48.16,48.21,25166.0,47.1348,47.1446,47.0664,47.1153,25166.0
2022-09-06 14:50:00,48.21,48.23,48.06,48.17,33448.0,47.1153,47.1348,46.9687,47.0762,33448.0
2022-09-06 15:00:00,48.2,48.26,48.12,48.25,35381.0,47.1055,47.1642,47.0273,47.1544,35381.0
2022-09-06 15:10:00,48.26,48.46,48.24,48.38,33484.0,47.1642,47.3596,47.1446,47.2814,33484.0
2022-09-06 15:20:00,48.38,48.45,48.27,48.38,36772.0,47.2814,47.3498,47.1739,47.2814,36772.0
2022-09-06 15:30:00,48.35,48.36,48.2,48.23,38659.0,47.2521,47.2619,47.1055,47.1348,38659.0
2022-09-06 15:40:00,48.22,48.46,48.22,48.43,105923.0,47.1251,47.3596,47.1251,47.3303,105923.0
2022-09-06 15:50:00,48.43,48.52,48.3,48.52,281484.0,47.3303,47.4182,47.2032,47.4182,281484.0
2022-09-07 09:30:00,48.37,48.7,48.26,48.51,70022.0,47.2717,47.5942,47.1642,47.4085,70022.0
2022-09-07 09:40:00,48.5,48.66,48.34,48.35,35745.0,47.3987,47.5551,47.2423,47.2521,35745.0
2022-09-07 09:50:00,48.38,48.38,48.11,48.16,46533.0,47.2814,47.2814,47.0176,47.0664,46533.0
2022-09-07 10:00:00,48.16,48.27,48.0,48.11,70164.0,47.0664,47.1739,46.9101,47.0176,70164.0
2022-09-07 10:10:00,48.12,48.15,47.62,47.72,58987.0,47.0273,47.0566,46.5387,46.6364,58987.0
2022-09-07 10:20:00,47.74,47.99,47.64,47.98,120496.0,46.656,46.9003,46.5582,46.8905,120496.0
2022-09-07 10:30:00,47.99,48.39,47.99,48.19,57382.0,46.9003,47.2912,46.9003,47.0957,57382.0
2022-09-07 10:40:00,48.17,48.18,48.07,48.17,37444.0,47.0762,47.086,46.9785,47.0762,37444.0
2022-09-07 10:50:00,48.17,48.36,48.17,48.27,46310.0,47.0762,47.2619,47.0762,47.1739,46310.0
2022-09-07 11:00:00,48.26,48.35,48.18,48.34,73378.0,47.1642,47.2521,47.086,47.2423,73378.0
2022-09-07 11:10:00,48.32,48.52,48.32,48.4,48842.0,47.2228,47.4182,47.2228,47.301,48842.0
2022-09-07 11:20:00,48.41,48.57,48.4,48.47,50344.0,47.3107,47.4671,47.301,47.3694,50344.0
2022-09-07 11:30:00,48.48,48.56,48.46,48.49,23591.0,47.3792,47.4573,47.3596,47.3889,23591.0
2022-09-07 11:40:00,48.48,48.57,48.4,48.57,36185.0,47.3792,47.4671,47.301,47.4671,36185.0
2022-09-07 11:50:00,48.57,48.75,48.56,48.61,53018.0,47.4671,47.643,47.4573,47.5062,53018.0
2022-09-07 12:00:00,48.61,48.64,48.41,48.57,46912.0,47.5062,47.5355,47.3107,47.4671,46912.0
2022-09-07 12:10:00,48.56,48.57,48.43,48.43,21360.0,47.4573,47.4671,47.3303,47.3303,21360.0
2022-09-07 12:20:00,48.43,48.52,48.28,48.51,27091.0,47.3303,47.4182,47.1837,47.4085,27091.0
2022-09-07 12:30:00,48.5,48.6,48.4,48.59,15935.0,47.3987,47.4964,47.301,47.4867,15935.0
2022-09-07 12:40:00,48.57,48.79,48.56,48.76,14474.0,47.4671,47.6821,47.4573,47.6528,14474.0
2022-09-07 12:50:00,48.75,48.76,48.64,48.67,22883.0,47.643,47.6528,47.5355,47.5648,22883.0
2022-09-07 13:00:00,48.68,48.79,48.66,48.79,148316.0,47.5746,47.6821,47.5551,47.6821,148316.0
2022-09-07 13:10:00,48.82,48.84,48.7,48.7,20307.0,47.7114,47.731,47.5942,47.5942,20307.0
2022-09-07 13:20:00,48.7,48.84,48.68,48.84,20512.0,47.5942,47.731,47.5746,47.731,20512.0
2022-09-07 13:30:00,48.84,48.93,48.81,48.92,23873.0,47.731,47.8189,47.7017,47.8092,23873.0
2022-09-07 13:40:00,48.91,49.17,48.91,49.16,46899.0,47.7994,48.0535,47.7994,48.0437,46899.0
2022-09-07 13:50:00,49.17,49.24,49.13,49.14,31866.0,48.0535,48.1219,48.0144,48.0242,31866.0
2022-09-07 14:00:00,49.15,49.32,49.14,49.19,25699.0,48.0339,48.2001,48.0242,48.073,25699.0
2022-09-07 14:10:00,49.17,49.25,49.08,49.08,20342.0,48.0535,48.1317,47.9655,47.9655,20342.0
2022-09-07 14:20:00,49.05,49.26,49.02,49.25,29976.0,47.9362,48.1414,47.9069,48.1317,29976.0
2022-09-07 14:30:00,49.25,49.42,49.25,49.39,25040.0,48.1317,48.2978,48.1317,48.2685,25040.0
2022-09-07 14:40:00,49.39,49.56,49.37,49.53,35877.0,48.2685,48.4346,48.2489,48.4053,35877.0
2022-09-07 14:50:00,49.54,49.71,49.51,49.67,69651.0,48.4151,48.5812,48.3858,48.5421,69651.0
2022-09-07 15:00:00,49.67,49.74,49.63,49.73,38257.0,48.5421,48.6105,48.503,48.6008,38257.0
2022-09-07 15:10:00,49.73,49.73,49.53,49.55,35618.0,48.6008,48.6008,48.4053,48.4249,35618.0
2022-09-07 15:20:00,49.53,49.64,49.49,49.62,36518.0,48.4053,48.5128,48.3662,48.4933,36518.0
2022-09-07 15:30:00,49.62,49.71,49.55,49.56,60731.0,48.4933,48.5812,48.4249,48.4346,60731.0
2022-09-07 15:40:00,49.57,49.62,49.49,49.56,71456.0,48.4444,48.4933,48.3662,48.4346,71456.0
2022-09-07 15:50:00,49.55,49.56,49.38,49.44,215810.0,48.4249,48.4346,48.2587,48.3174,215810.0
2022-09-08 09:30:00,48.85,49.06,48.6,48.81,43204.0,47.7408,47.946,47.4964,47.7017,43204.0
2022-09-08 09:40:00,48.76,49.2,48.65,49.07,28465.0,47.6528,48.0828,47.5453,47.9558,28465.0
2022-09-08 09:50:00,49.02,49.34,48.95,49.32,18626.0,47.9069,48.2196,47.8385,48.2001,18626.0
2022-09-08 10:00:00,49.33,49.6,49.06,49.54,29639.0,48.2099,48.4737,47.946,48.4151,29639.0
2022-09-08 10:10:00,49.54,49.67,49.22,49.6,32418.0,48.4151,48.5421,48.1024,48.4737,32418.0
2022-09-08 10:20:00,49.58,49.66,49.5,49.56,14374.0,48.4542,48.5324,48.376,48.4346,14374.0
2022-09-08 10:30:00,49.57,49.81,49.45,49.76,24406.0,48.4444,48.679,48.3271,48.6301,24406.0
2022-09-08 10:40:00,49.76,49.76,49.64,49.72,17617.0,48.6301,48.6301,48.5128,48.591,17617.0
2022-09-08 10:50:00,49.72,49.95,49.62,49.94,11481.0,48.591,48.8158,48.4933,48.806,11481.0
2022-09-08 11:00:00,49.95,50.19,49.94,50.11,47669.0,48.8158,49.0503,48.806,48.9721,47669.0
2022-09-08 11:10:00,50.13,50.16,50.08,50.08,14283.0,48.9917,49.021,48.9428,48.9428,14283.0
2022-09-08 11:20:00,50.07,50.17,49.98,50.01,23600.0,48.9331,49.0308,48.8451,48.8744,23600.0
2022-09-08 11:30:00,50.0,50.07,49.96,49.97,11698.0,48.8646,48.9331,48.8255,48.8353,11698.0
2022-09-08 11:40:00,49.97,50.1,49.91,50.03,31272.0,48.8353,48.9624,48.7767,48.894,31272.0
2022-09-08 11:50:00,50.02,50.15,50.01,50.02,13148.0,48.8842,49.0112,48.8744,48.8842,13148.0
2022-09-08 12:00:00,50.03,50.04,49.43,49.5,33395.0,48.894,48.9037,48.3076,48.376,33395.0
2022-09-08 12:10:00,49.49,49.49,49.3,49.38,26953.0,48.3662,48.3662,48.1805,48.2587,26953.0
2022-09-08 12:20:00,49.37,49.41,49.21,49.36,22821.0,48.2489,48.288,48.0926,48.2392,22821.0
2022-09-08 12:30:00,49.37,49.58,49.34,49.52,15961.0,48.2489,48.4542,48.2196,48.3955,15961.0
2022-09-08 12:40:00,49.53,49.68,49.5,49.64,85905.0,48.4053,48.5519,48.376,48.5128,85905.0
2022-09-08 12:50:00,49.63,49.77,49.63,49.67,19287.0,48.503,48.6399,48.503,48.5421,19287.0
2022-09-08 13:00:00,49.64,49.71,49.54,49.54,37516.0,48.5128,48.5812,48.4151,48.4151,37516.0
2022-09-08 13:10:00,49.55,49.82,49.55,49.79,22392.0,48.4249,48.6887,48.4249,48.6594,22392.0
2022-09-08 13:20:00,49.79,49.93,49.79,49.9,13904.0,48.6594,48.7962,48.6594,48.7669,13904.0
2022-09-08 13:30:00,49.9,50.01,49.83,49.93,17522.0,48.7669,48.8744,48.6985,48.7962,17522.0
2022-09-08 13:40:00,49.94,49.98,49.91,49.94,20244.0,48.806,48.8451,48.7767,48.806,20244.0
2022-09-08 13:50:00,49.94,49.96,49.68,49.81,51094.0,48.806,48.8255,48.5519,48.679,51094.0
2022-09-08 14:00:00,49.8,49.88,49.71,49.74,63115.0,48.6692,48.7474,48.5812,48.6105,63115.0
2022-09-08 14:10:00,49.75,49.84,49.72,49.81,38706.0,48.6203,48.7083,48.591,48.679,38706.0
2022-09-08 14:20:00,49.8,49.88,49.78,49.84,19764.0,48.6692,48.7474,48.6496,48.7083,19764.0
2022-09-08 14:30:00,49.85,50.0,49.84,49.99,46719.0,48.718,48.8646,48.7083,48.8549,46719.0
2022-09-08 14:40:00,49.98,50.02,49.69,49.71,21244.0,48.8451,48.8842,48.5617,48.5812,21244.0
2022-09-08 14:50:00,49.74,49.85,49.69,49.82,20333.0,48.6105,48.718,48.5617,48.6887,20333.0
2022-09-08 15:00:00,49.82,49.87,49.7,49.76,16867.0,48.6887,48.7376,48.5715,48.6301,16867.0
2022-09-08 15:10:00,49.78,49.97,49.73,49.94,20850.0,48.6496,48.8353,48.6008,48.806,20850.0
2022-09-08 15:20:00,49.94,50.02,49.91,49.93,32893.0,48.806,48.8842,48.7767,48.7962,32893.0
2022-09-08 15:30:00,49.94,50.07,49.9,49.91,41286.0,48.806,48.9331,48.7669,48.7767,41286.0
2022-09-08 15:40:00,49.91,49.94,49.85,49.88,51944.0,48.7767,48.806,48.718,48.7474,51944.0
2022-09-08 15:50:00,49.89,50.12,49.89,50.09,150362.0,48.7571,48.9819,48.7571,48.9526,150362.0
2022-09-09 09:30:00,50.61,51.06,50.57,50.99,72553.0,49.4608,49.9006,49.4217,49.8322,72553.0
2022-09-09 09:40:00,51.06,51.11,50.87,51.0,20131.0,49.9006,49.9494,49.7149,49.8419,20131.0
2022-09-09 09:50:00,51.03,51.15,50.98,51.13,23940.0,49.8713,49.9885,49.8224,49.969,23940.0
2022-09-09 10:00:00,51.16,51.4,51.12,51.39,28736.0,49.9983,50.2328,49.9592,50.2231,28736.0
2022-09-09 10:10:00,51.37,51.47,51.09,51.12,31363.0,50.2035,50.3013,49.9299,49.9592,31363.0
2022-09-09 10:20:00,51.17,51.22,50.97,51.06,33800.0,50.0081,50.0569,49.8126,49.9006,33800.0
2022-09-09 10:30:00,51.09,51.1,50.91,50.95,26396.0,49.9299,49.9397,49.754,49.7931,26396.0
2022-09-09 10:40:00,50.95,51.05,50.9,50.95,31272.0,49.7931,49.8908,49.7442,49.7931,31272.0
2022-09-09 10:50:00,50.95,51.07,50.92,51.04,159548.0,49.7931,49.9103,49.7637,49.881,159548.0
2022-09-09 11:00:00,51.05,51.15,50.99,51.02,35756.0,49.8908,49.9885,49.8322,49.8615,35756.0
2022-09-09 11:10:00,51.03,51.23,51.03,51.2,43365.0,49.8713,50.0667,49.8713,50.0374,43365.0
2022-09-09 11:20:00,51.21,51.26,51.16,51.24,43807.0,50.0472,50.096,49.9983,50.0765,43807.0
2022-09-09 11:30:00,51.24,51.35,51.11,51.32,31843.0,50.0765,50.184,49.9494,50.1547,31843.0
2022-09-09 11:40:00,51.33,51.33,51.19,51.21,22112.0,50.1644,50.1644,50.0276,50.0472,22112.0
2022-09-09 11:50:00,51.23,51.28,51.19,51.25,20568.0,50.0667,50.1156,50.0276,50.0863,20568.0
2022-09-09 12:00:00,51.23,51.26,51.05,51.13,23327.0,50.0667,50.096,49.8908,49.969,23327.0
2022-09-09 12:10:00,51.11,51.16,51.04,51.09,15050.0,49.9494,49.9983,49.881,49.9299,15050.0
2022-09-09 12:20:00,51.11,51.14,50.99,51.1,18089.0,49.9494,49.9788,49.8322,49.9397,18089.0
2022-09-09 12:30:00,51.09,51.26,51.07,51.18,17345.0,49.9299,50.096,49.9103,50.0178,17345.0
2022-09-09 12:40:00,51.18,51.25,51.17,51.25,13826.0,50.0178,50.0863,50.0081,50.0863,13826.0
2022-09-09 12:50:00,51.25,51.36,51.23,51.35,17774.0,50.0863,50.1938,50.0667,50.184,17774.0
2022-09-09 13:00:00,51.34,51.37,51.28,51.37,12497.0,50.1742,50.2035,50.1156,50.2035,12497.0
2022-09-09 13:10:00,51.37,51.48,51.37,51.46,21632.0,50.2035,50.311,50.2035,50.2915,21632.0
2022-09-09 13:20:00,51.46,51.46,51.38,51.42,23202.0,50.2915,50.2915,50.2133,50.2524,23202.0
2022-09-09 13:30:00,51.43,51.57,51.43,51.54,31355.0,50.2622,50.399,50.2622,50.3697,31355.0
2022-09-09 13:40:00,51.54,51.55,51.4,51.41,27963.0,50.3697,50.3794,50.2328,50.2426,27963.0
2022-09-09 13:50:00,51.42,51.43,51.31,51.42,19557.0,50.2524,50.2622,50.1449,50.2524,19557.0
2022-09-09 14:00:00,51.4,51.45,51.33,51.38,22091.0,50.2328,50.2817,50.1644,50.2133,22091.0
2022-09-09 14:10:00,51.38,51.5,51.34,51.48,13574.0,50.2133,50.3306,50.1742,50.311,13574.0
2022-09-09 14:20:00,51.47,51.59,51.47,51.59,24458.0,50.3013,50.4185,50.3013,50.4185,24458.0
2022-09-09 14:30:00,51.59,51.63,51.49,51.57,42161.0,50.4185,50.4576,50.3208,50.399,42161.0
2022-09-09 14:40:00,51.55,51.55,51.34,51.34,16107.0,50.3794,50.3794,50.1742,50.1742,16107.0
2022-09-09 14:50:00,51.34,51.48,51.29,51.46,30960.0,50.1742,50.311,50.1253,50.2915,30960.0
2022-09-09 15:00:00,51.45,51.51,51.42,51.44,17251.0,50.2817,50.3404,50.2524,50.2719,17251.0
2022-09-09 15:10:00,51.44,51.55,51.44,51.54,24986.0,50.2719,50.3794,50.2719,50.3697,24986.0
2022-09-09 15:20:00,51.53,51.53,51.45,51.5,26810.0,50.3599,50.3599,50.2817,50.3306,26810.0
2022-09-09 15:30:00,51.5,51.52,51.43,51.47,38918.0,50.3306,50.3501,50.2622,50.3013,38918.0
2022-09-09 15:40:00,51.47,51.61,51.46,51.58,51548.0,50.3013,50.4381,50.2915,50.4088,51548.0
2022-09-09 15:50:00,51.57,51.6,51.5,51.52,214801.0,50.399,50.4283,50.3306,50.3501,214801.0
2022-09-12 09:30:00,52.1,52.19,51.87,51.95,63895.0,50.917,51.0049,50.6922,50.7704,63895.0
2022-09-12 09:40:00,51.99,52.43,51.99,52.26,29182.0,50.8095,51.2395,50.8095,51.0733,29182.0
2022-09-12 09:50:00,52.28,52.67,52.27,52.67,32128.0,51.0929,51.474,51.0831,51.474,32128.0
2022-09-12 10:00:00,52.68,52.87,52.64,52.83,93304.0,51.4838,51.6695,51.4447,51.6304,93304.0
2022-09-12 10:10:00,52.81,53.02,52.78,53.01,87793.0,51.6108,51.8161,51.5815,51.8063,87793.0
2022-09-12 10:20:00,53.02,53.02,52.88,52.88,30545.0,51.8161,51.8161,51.6792,51.6792,30545.0
2022-09-12 10:30:00,52.91,52.94,52.76,52.87,22035.0,51.7086,51.7379,51.562,51.6695,22035.0
2022-09-12 10:40:00,52.89,52.89,52.69,52.79,49080.0,51.689,51.689,51.4936,51.5913,49080.0
2022-09-12 10:50:00,52.77,52.78,52.45,52.48,38889.0,51.5717,51.5815,51.259,51.2883,38889.0
2022-09-12 11:00:00,52.48,52.5,52.2,52.2,41751.0,51.2883,51.3079,51.0147,51.0147,41751.0
2022-09-12 11:10:00,52.22,52.26,52.13,52.24,30598.0,51.0342,51.0733,50.9463,51.0538,30598.0
2022-09-12 11:20:00,52.25,52.4,52.22,52.4,25251.0,51.0635,51.2101,51.0342,51.2101,25251.0
2022-09-12 11:30:00,52.41,52.47,52.27,52.39,34410.0,51.2199,51.2786,51.0831,51.2004,34410.0
2022-09-12 11:40:00,52.38,52.48,52.36,52.37,13923.0,51.1906,51.2883,51.1711,51.1808,13923.0
2022-09-12 11:50:00,52.38,52.43,52.14,52.21,22939.0,51.1906,51.2395,50.956,51.0245,22939.0
2022-09-12 12:00:00,52.2,52.36,52.2,52.28,17667.0,51.0147,51.1711,51.0147,51.0929,17667.0
2022-09-12 12:10:00,52.23,52.39,52.2,52.28,24115.0,51.044,51.2004,51.0147,51.0929,24115.0
2022-09-12 12:20:00,52.24,52.41,52.23,52.38,18660.0,51.0538,51.2199,51.044,51.1906,18660.0
2022-09-12 12:30:00,52.38,52.51,52.36,52.5,19324.0,51.1906,51.3176,51.1711,51.3079,19324.0
2022-09-12 12:40:00,52.49,52.52,52.39,52.42,20336.0,51.2981,51.3274,51.2004,51.2297,20336.0
2022-09-12 12:50:00,52.43,52.51,52.38,52.5,18851.0,51.2395,51.3176,51.1906,51.3079,18851.0
2022-09-12 13:00:00,52.5,52.62,52.4,52.62,18852.0,51.3079,51.4251,51.2101,51.4251,18852.0
2022-09-12 13:10:00,52.61,52.63,52.55,52.56,11264.0,51.4154,51.4349,51.3567,51.3665,11264.0
2022-09-12 13:20:00,52.56,52.62,52.52,52.61,17487.0,51.3665,51.4251,51.3274,51.4154,17487.0
2022-09-12 13:30:00,52.61,52.61,52.48,52.53,15954.0,51.4154,51.4154,51.2883,51.3372,15954.0
2022-09-12 13:40:00,52.53,52.62,52.49,52.62,12687.0,51.3372,51.4251,51.2981,51.4251,12687.0
2022-09-12 13:50:00,52.61,52.69,52.59,52.68,10846.0,51.4154,51.4936,51.3958,51.4838,10846.0
2022-09-12 14:00:00,52.68,52.7,52.51,52.59,51442.0,51.4838,51.5033,51.3176,51.3958,51442.0
2022-09-12 14:10:00,52.59,52.73,52.57,52.7,27238.0,51.3958,51.5326,51.3763,51.5033,27238.0
2022-09-12 14:20:00,52.69,52.73,52.56,52.57,38105.0,51.4936,51.5326,51.3665,51.3763,38105.0
2022-09-12 14:30:00,52.56,52.59,52.46,52.55,9756.0,51.3665,51.3958,51.2688,51.3567,9756.0
2022-09-12 14:40:00,52.55,52.63,52.52,52.63,12410.0,51.3567,51.4349,51.3274,51.4349,12410.0
2022-09-12 14:50:00,52.62,52.71,52.62,52.66,15226.0,51.4251,51.5131,51.4251,51.4642,15226.0
2022-09-12 15:00:00,52.66,52.74,52.58,52.73,18441.0,51.4642,51.5424,51.3861,51.5326,18441.0
2022-09-12 15:10:00,52.72,52.75,52.64,52.66,39637.0,51.5229,51.5522,51.4447,51.4642,39637.0
2022-09-12 15:20:00,52.66,52.75,52.64,52.66,69752.0,51.4642,51.5522,51.4447,51.4642,69752.0
2022-09-12 15:30:00,52.66,52.67,52.56,52.58,36202.0,51.4642,51.474,51.3665,51.3861,36202.0
2022-09-12 15:40:00,52.57,52.7,52.54,52.67,47208.0,51.3763,51.5033,51.347,51.474,47208.0
2022-09-12 15:50:00,52.65,52.76,52.62,52.69,175414.0,51.4545,51.562,51.4251,51.4936,175414.0
2022-09-13 09:30:00,50.59,51.32,50.55,50.76,112726.0,49.4412,50.1547,49.4022,49.6074,112726.0
2022-09-13 09:40:00,50.74,51.03,50.62,50.97,71860.0,49.5878,49.8713,49.4706,49.8126,71860.0
2022-09-13 09:50:00,50.97,51.22,50.96,51.02,38592.0,49.8126,50.0569,49.8028,49.8615,38592.0
2022-09-13 10:00:00,51.0,51.06,50.59,50.82,44922.0,49.8419,49.9006,49.4412,49.666,44922.0
2022-09-13 10:10:00,50.81,51.03,50.74,51.03,27304.0,49.6562,49.8713,49.5878,49.8713,27304.0
2022-09-13 10:20:00,51.04,51.04,50.69,50.7,24094.0,49.881,49.881,49.539,49.5487,24094.0
2022-09-13 10:30:00,50.68,50.72,50.45,50.46,46530.0,49.5292,49.5683,49.3044,49.3142,46530.0
2022-09-13 10:40:00,50.49,50.51,50.21,50.22,41562.0,49.3435,49.3631,49.0699,49.0796,41562.0
2022-09-13 10:50:00,50.21,50.45,50.14,50.4,46859.0,49.0699,49.3044,49.0015,49.2556,46859.0
2022-09-13 11:00:00,50.4,50.59,50.39,50.53,40737.0,49.2556,49.4412,49.2458,49.3826,40737.0
2022-09-13 11:10:00,50.53,50.55,50.42,50.46,71341.0,49.3826,49.4022,49.2751,49.3142,71341.0
2022-09-13 11:20:00,50.46,50.63,50.43,50.59,35908.0,49.3142,49.4803,49.2849,49.4412,35908.0
2022-09-13 11:30:00,50.6,50.73,50.59,50.67,41663.0,49.451,49.5781,49.4412,49.5194,41663.0
2022-09-13 11:40:00,50.68,50.68,50.32,50.34,27655.0,49.5292,49.5292,49.1774,49.1969,27655.0
2022-09-13 11:50:00,50.33,50.52,50.27,50.45,24265.0,49.1871,49.3728,49.1285,49.3044,24265.0
2022-09-13 12:00:00,50.45,50.63,50.4,50.59,15503.0,49.3044,49.4803,49.2556,49.4412,15503.0
2022-09-13 12:10:00,50.58,50.62,50.5,50.56,17626.0,49.4315,49.4706,49.3533,49.4119,17626.0
2022-09-13 12:20:00,50.57,50.57,50.37,50.39,26287.0,49.4217,49.4217,49.2262,49.2458,26287.0
2022-09-13 12:30:00,50.37,50.43,50.31,50.37,19589.0,49.2262,49.2849,49.1676,49.2262,19589.0
2022-09-13 12:40:00,50.39,50.41,50.28,50.33,41771.0,49.2458,49.2653,49.1383,49.1871,41771.0
2022-09-13 12:50:00,50.35,50.37,50.23,50.25,55164.0,49.2067,49.2262,49.0894,49.109,55164.0
2022-09-13 13:00:00,50.22,50.35,50.15,50.34,42699.0,49.0796,49.2067,49.0112,49.1969,42699.0
2022-09-13 13:10:00,50.34,50.5,50.28,50.36,32198.0,49.1969,49.3533,49.1383,49.2165,32198.0
2022-09-13 13:20:00,50.37,50.54,50.36,50.51,18757.0,49.2262,49.3924,49.2165,49.3631,18757.0
2022-09-13 13:30:00,50.51,50.62,50.45,50.45,30219.0,49.3631,49.4706,49.3044,49.3044,30219.0
2022-09-13 13:40:00,50.45,50.46,50.26,50.31,39143.0,49.3044,49.3142,49.1187,49.1676,39143.0
2022-09-13 13:50:00,50.35,50.47,50.31,50.4,32860.0,49.2067,49.324,49.1676,49.2556,32860.0
2022-09-13 14:00:00,50.41,50.44,50.35,50.39,20927.0,49.2653,49.2946,49.2067,49.2458,20927.0
2022-09-13 14:10:00,50.39,50.43,50.25,50.43,15701.0,49.2458,49.2849,49.109,49.2849,15701.0
2022-09-13 14:20:00,50.43,50.46,50.34,50.36,24857.0,49.2849,49.3142,49.1969,49.2165,24857.0
2022-09-13 14:30:00,50.36,50.38,50.17,50.17,18706.0,49.2165,49.236,49.0308,49.0308,18706.0
2022-09-13 14:40:00,50.18,50.19,50.02,50.03,34982.0,49.0406,49.0503,48.8842,48.894,34982.0
2022-09-13 14:50:00,50.03,50.17,50.0,50.14,44073.0,48.894,49.0308,48.8646,49.0015,44073.0
2022-09-13 15:00:00,50.11,50.2,50.05,50.08,45877.0,48.9721,49.0601,48.9135,48.9428,45877.0
2022-09-13 15:10:00,50.11,50.11,49.96,50.0,37566.0,48.9721,48.9721,48.8255,48.8646,37566.0
2022-09-13 15:20:00,49.97,50.04,49.81,49.89,163117.0,48.8353,48.9037,48.679,48.7571,163117.0
2022-09-13 15:30:00,49.89,49.93,49.68,49.82,200706.0,48.7571,48.7962,48.5519,48.6887,200706.0
2022-09-13 15:40:00,49.8,49.94,49.8,49.91,127253.0,48.6692,48.806,48.6692,48.7767,127253.0
2022-09-13 15:50:00,49.9,50.06,49.84,50.0,163212.0,48.7669,48.9233,48.7083,48.8646,163212.0
2022-09-14 09:30:00,50.23,50.56,49.9,50.06,133710.0,49.0894,49.4119,48.7669,48.9233,133710.0
2022-09-14 09:40:00,50.02,50.2,49.82,49.87,38765.0,48.8842,49.0601,48.6887,48.7376,38765.0
2022-09-14 09:50:00,49.84,50.0,49.74,49.94,30593.0,48.7083,48.8646,48.6105,48.806,30593.0
2022-09-14 10:00:00,49.94,50.14,49.7,50.05,26355.0,48.806,49.0015,48.5715,48.9135,26355.0
2022-09-14 10:10:00,50.05,50.15,49.85,49.94,18408.0,48.9135,49.0112,48.718,48.806,18408.0
2022-09-14 10:20:00,49.94,50.01,49.48,49.48,23538.0,48.806,48.8744,48.3564,48.3564,23538.0
2022-09-14 10:30:00,49.49,50.02,49.43,49.99,25033.0,48.3662,48.8842,48.3076,48.8549,25033.0
2022-09-14 10:40:00,49.99,50.17,49.93,50.09,22008.0,48.8549,49.0308,48.7962,48.9526,22008.0
2022-09-14 10:50:00,50.13,50.32,50.08,50.19,19713.0,48.9917,49.1774,48.9428,49.0503,19713.0
2022-09-14 11:00:00,50.18,50.19,49.99,50.13,58302.0,49.0406,49.0503,48.8549,48.9917,58302.0
2022-09-14 11:10:00,50.15,50.23,50.06,50.09,20073.0,49.0112,49.0894,48.9233,48.9526,20073.0
2022-09-14 11:20:00,50.08,50.15,49.98,50.09,18288.0,48.9428,49.0112,48.8451,48.9526,18288.0
2022-09-14 11:30:00,50.08,50.2,50.06,50.16,18870.0,48.9428,49.0601,48.9233,49.021,18870.0
2022-09-14 11:40:00,50.16,50.32,50.12,50.25,23504.0,49.021,49.1774,48.9819,49.109,23504.0
2022-09-14 11:50:00,50.26,50.26,50.1,50.1,10982.0,49.1187,49.1187,48.9624,48.9624,10982.0
2022-09-14 12:00:00,50.12,50.17,50.03,50.08,19947.0,48.9819,49.0308,48.894,48.9428,19947.0
2022-09-14 12:10:00,50.07,50.25,50.01,50.17,33442.0,48.9331,49.109,48.8744,49.0308,33442.0
2022-09-14 12:20:00,50.2,50.22,50.05,50.11,20300.0,49.0601,49.0796,48.9135,48.9721,20300.0
2022-09-14 12:30:00,50.12,50.17,50.0,50.13,41602.0,48.9819,49.0308,48.8646,48.9917,41602.0
2022-09-14 12:40:00,50.13,50.23,50.12,50.23,35645.0,48.9917,49.0894,48.9819,49.0894,35645.0
2022-09-14 12:50:00,50.22,50.29,50.06,50.1,12772.0,49.0796,49.1481,48.9233,48.9624,12772.0
2022-09-14 13:00:00,50.12,50.17,49.98,50.09,17409.0,48.9819,49.0308,48.8451,48.9526,17409.0
2022-09-14 13:10:00,50.11,50.16,50.03,50.07,20626.0,48.9721,49.021,48.894,48.9331,20626.0
2022-09-14 13:20:00,50.08,50.08,49.95,49.98,45522.0,48.9428,48.9428,48.8158,48.8451,45522.0
2022-09-14 13:30:00,50.0,50.13,49.97,50.1,61080.0,48.8646,48.9917,48.8353,48.9624,61080.0
2022-09-14 13:40:00,50.09,50.21,49.97,50.03,55555.0,48.9526,49.0699,48.8353,48.894,55555.0
2022-09-14 13:50:00,50.03,50.16,49.97,50.03,76323.0,48.894,49.021,48.8353,48.894,76323.0
2022-09-14 14:00:00,50.03,50.09,49.83,49.87,116549.0,48.894,48.9526,48.6985,48.7376,116549.0
2022-09-14 14:10:00,49.9,49.98,49.84,49.98,27594.0,48.7669,48.8451,48.7083,48.8451,27594.0
2022-09-14 14:20:00,49.98,50.02,49.92,49.97,69373.0,48.8451,48.8842,48.7865,48.8353,69373.0
2022-09-14 14:30:00,49.98,50.1,49.97,50.06,37611.0,48.8451,48.9624,48.8353,48.9233,37611.0
2022-09-14 14:40:00,50.05,50.08,49.89,49.96,100807.0,48.9135,48.9428,48.7571,48.8255,100807.0
2022-09-14 14:50:00,49.95,50.0,49.88,49.97,127633.0,48.8158,48.8646,48.7474,48.8353,127633.0
2022-09-14 15:00:00,49.96,50.03,49.91,49.99,50407.0,48.8255,48.894,48.7767,48.8549,50407.0
2022-09-14 15:10:00,49.98,50.0,49.75,49.86,110613.0,48.8451,48.8646,48.6203,48.7278,110613.0
2022-09-14 15:20:00,49.86,49.92,49.64,49.76,62292.0,48.7278,48.7865,48.5128,48.6301,62292.0
2022-09-14 15:30:00,49.76,49.83,49.64,49.82,41707.0,48.6301,48.6985,48.5128,48.6887,41707.0
2022-09-14 15:40:00,49.82,49.96,49.8,49.9,51362.0,48.6887,48.8255,48.6692,48.7669,51362.0
2022-09-14 15:50:00,49.91,50.21,49.9,50.15,204159.0,48.7767,49.0699,48.7669,49.0112,204159.0
2022-09-15 09:30:00,49.87,50.1,49.74,50.03,89793.0,48.7376,48.9624,48.6105,48.894,89793.0
2022-09-15 09:40:00,50.02,50.51,50.01,50.47,74183.0,48.8842,49.3631,48.8744,49.324,74183.0
2022-09-15 09:50:00,50.51,50.6,50.42,50.49,52250.0,49.3631,49.451,49.2751,49.3435,52250.0
2022-09-15 10:00:00,50.5,50.6,50.29,50.34,61558.0,49.3533,49.451,49.1481,49.1969,61558.0
2022-09-15 10:10:00,50.34,50.43,50.29,50.29,44086.0,49.1969,49.2849,49.1481,49.1481,44086.0
2022-09-15 10:20:00,50.28,50.28,49.74,49.74,44626.0,49.1383,49.1383,48.6105,48.6105,44626.0
2022-09-15 10:30:00,49.73,50.04,49.7,49.88,77785.0,48.6008,48.9037,48.5715,48.7474,77785.0
2022-09-15 10:40:00,49.86,50.02,49.85,49.95,65115.0,48.7278,48.8842,48.718,48.8158,65115.0
2022-09-15 10:50:00,49.94,49.94,49.69,49.79,154753.0,48.806,48.806,48.5617,48.6594,154753.0
2022-09-15 11:00:00,49.79,49.87,49.7,49.74,164178.0,48.6594,48.7376,48.5715,48.6105,164178.0
2022-09-15 11:10:00,49.74,49.98,49.64,49.97,179542.0,48.6105,48.8451,48.5128,48.8353,179542.0
2022-09-15 11:20:00,49.96,50.04,49.86,49.97,84480.0,48.8255,48.9037,48.7278,48.8353,84480.0
2022-09-15 11:30:00,49.96,50.17,49.95,50.09,147879.0,48.8255,49.0308,48.8158,48.9526,147879.0
2022-09-15 11:40:00,50.08,50.22,50.0,50.06,61253.0,48.9428,49.0796,48.8646,48.9233,61253.0
2022-09-15 11:50:00,50.05,50.05,49.77,49.89,137241.0,48.9135,48.9135,48.6399,48.7571,137241.0
2022-09-15 12:00:00,49.89,49.91,49.76,49.76,150650.0,48.7571,48.7767,48.6301,48.6301,150650.0
2022-09-15 12:10:00,49.76,49.91,49.72,49.91,80000.0,48.6301,48.7767,48.591,48.7767,80000.0
2022-09-15 12:20:00,49.88,50.03,49.78,49.81,193434.0,48.7474,48.894,48.6496,48.679,193434.0
2022-09-15 12:30:00,49.8,49.85,49.69,49.84,98306.0,48.6692,48.718,48.5617,48.7083,98306.0
2022-09-15 12:40:00,49.84,49.97,49.81,49.87,114448.0,48.7083,48.8353,48.679,48.7376,114448.0
2022-09-15 12:50:00,49.87,50.02,49.86,49.98,71105.0,48.7376,48.8842,48.7278,48.8451,71105.0
2022-09-15 13:00:00,50.0,50.23,49.99,50.16,76197.0,48.8646,49.0894,48.8549,49.021,76197.0
2022-09-15 13:10:00,50.16,50.25,50.11,50.25,30348.0,49.021,49.109,48.9721,49.109,30348.0
2022-09-15 13:20:00,50.24,50.31,50.22,50.25,30191.0,49.0992,49.1676,49.0796,49.109,30191.0
2022-09-15 13:30:00,50.24,50.24,50.06,50.07,25130.0,49.0992,49.0992,48.9233,48.9331,25130.0
2022-09-15 13:40:00,50.07,50.08,50.0,50.03,25946.0,48.9331,48.9428,48.8646,48.894,25946.0
2022-09-15 13:50:00,50.02,50.02,49.92,49.98,27531.0,48.8842,48.8842,48.7865,48.8451,27531.0
2022-09-15 14:00:00,49.97,49.97,49.71,49.74,66406.0,48.8353,48.8353,48.5812,48.6105,66406.0
2022-09-15 14:10:00,49.73,49.86,49.72,49.8,45694.0,48.6008,48.7278,48.591,48.6692,45694.0
2022-09-15 14:20:00,49.79,49.79,49.69,49.77,42169.0,48.6594,48.6594,48.5617,48.6399,42169.0
2022-09-15 14:30:00,49.76,49.81,49.69,49.73,22105.0,48.6301,48.679,48.5617,48.6008,22105.0
2022-09-15 14:40:00,49.73,49.74,49.57,49.59,62698.0,48.6008,48.6105,48.4444,48.4639,62698.0
2022-09-15 14:50:00,49.59,49.72,49.59,49.67,67158.0,48.4639,48.591,48.4639,48.5421,67158.0
2022-09-15 15:00:00,49.66,49.75,49.59,49.59,116194.0,48.5324,48.6203,48.4639,48.4639,116194.0
2022-09-15 15:10:00,49.59,49.6,49.4,49.45,189521.0,48.4639,48.4737,48.2783,48.3271,189521.0
2022-09-15 15:20:00,49.45,49.51,49.29,49.36,83656.0,48.3271,48.3858,48.1708,48.2392,83656.0
2022-09-15 15:30:00,49.34,49.49,49.31,49.44,180096.0,48.2196,48.3662,48.1903,48.3174,180096.0
2022-09-15 15:40:00,49.44,49.53,49.38,49.47,83519.0,48.3174,48.4053,48.2587,48.3467,83519.0
2022-09-15 15:50:00,49.49,49.66,49.46,49.61,276716.0,48.3662,48.5324,48.3369,48.4835,276716.0
2022-09-16 09:30:00,48.68,48.77,47.73,47.85,234189.0,47.5746,47.6626,46.6462,46.7635,234189.0
2022-09-16 09:40:00,47.85,47.92,47.41,47.6,65635.0,46.7635,46.8319,46.3335,46.5191,65635.0
2022-09-16 09:50:00,47.61,47.74,47.36,47.55,187130.0,46.5289,46.656,46.2846,46.4703,187130.0
2022-09-16 10:00:00,47.55,47.79,47.51,47.64,97096.0,46.4703,46.7048,46.4312,46.5582,97096.0
2022-09-16 10:10:00,47.64,47.98,47.58,47.8,270683.0,46.5582,46.8905,46.4996,46.7146,270683.0
2022-09-16 10:20:00,47.78,48.06,47.73,47.91,155361.0,46.695,46.9687,46.6462,46.8221,155361.0
2022-09-16 10:30:00,47.91,48.24,47.89,48.03,61304.0,46.8221,47.1446,46.8026,46.9394,61304.0
2022-09-16 10:40:00,48.03,48.13,47.82,47.83,74126.0,46.9394,47.0371,46.7341,46.7439,74126.0
2022-09-16 10:50:00,47.83,48.07,47.83,47.96,69518.0,46.7439,46.9785,46.7439,46.871,69518.0
2022-09-16 11:00:00,47.98,48.16,47.98,48.08,46521.0,46.8905,47.0664,46.8905,46.9882,46521.0
2022-09-16 11:10:00,48.06,48.18,47.96,48.15,40334.0,46.9687,47.086,46.871,47.0566,40334.0
2022-09-16 11:20:00,48.09,48.09,47.81,47.9,30841.0,46.998,46.998,46.7244,46.8123,30841.0
2022-09-16 11:30:00,47.9,48.05,47.84,47.92,65649.0,46.8123,46.9589,46.7537,46.8319,65649.0
2022-09-16 11:40:00,47.93,48.0,47.8,47.98,33560.0,46.8416,46.9101,46.7146,46.8905,33560.0
2022-09-16 11:50:00,48.0,48.13,47.97,48.11,26676.0,46.9101,47.0371,46.8807,47.0176,26676.0
2022-09-16 12:00:00,48.11,48.11,48.0,48.04,45937.0,47.0176,47.0176,46.9101,46.9491,45937.0
2022-09-16 12:10:00,48.03,48.09,47.96,48.03,72606.0,46.9394,46.998,46.871,46.9394,72606.0
2022-09-16 12:20:00,48.03,48.03,47.87,47.91,94896.0,46.9394,46.9394,46.783,46.8221,94896.0
2022-09-16 12:30:00,47.92,47.97,47.8,47.96,53812.0,46.8319,46.8807,46.7146,46.871,53812.0
2022-09-16 12:40:00,47.97,48.01,47.94,48.0,28744.0,46.8807,46.9198,46.8514,46.9101,28744.0
2022-09-16 12:50:00,47.99,48.0,47.85,47.86,35510.0,46.9003,46.9101,46.7635,46.7732,35510.0
2022-09-16 13:00:00,47.86,47.95,47.71,47.78,157950.0,46.7732,46.8612,46.6266,46.695,157950.0
2022-09-16 13:10:00,47.78,47.96,47.77,47.9,71922.0,46.695,46.871,46.6853,46.8123,71922.0
2022-09-16 13:20:00,47.9,47.93,47.72,47.84,30617.0,46.8123,46.8416,46.6364,46.7537,30617.0
2022-09-16 13:30:00,47.84,48.0,47.83,47.97,46558.0,46.7537,46.9101,46.7439,46.8807,46558.0
2022-09-16 13:40:00,47.99,48.0,47.67,47.69,43950.0,46.9003,46.9101,46.5875,46.6071,43950.0
2022-09-16 13:50:00,47.7,47.8,47.55,47.7,101045.0,46.6169,46.7146,46.4703,46.6169,101045.0
2022-09-16 14:00:00,47.69,47.8,47.66,47.79,39736.0,46.6071,46.7146,46.5778,46.7048,39736.0
2022-09-16 14:10:00,47.79,47.88,47.73,47.78,33942.0,46.7048,46.7928,46.6462,46.695,33942.0
2022-09-16 14:20:00,47.78,48.05,47.66,48.0,175375.0,46.695,46.9589,46.5778,46.9101,175375.0
2022-09-16 14:30:00,47.98,48.1,47.94,48.0,25796.0,46.8905,47.0078,46.8514,46.9101,25796.0
2022-09-16 14:40:00,48.01,48.16,47.93,48.12,21232.0,46.9198,47.0664,46.8416,47.0273,21232.0
2022-09-16 14:50:00,48.11,48.17,48.06,48.14,23769.0,47.0176,47.0762,46.9687,47.0469,23769.0
2022-09-16 15:00:00,48.13,48.36,48.13,48.32,35665.0,47.0371,47.2619,47.0371,47.2228,35665.0
2022-09-16 15:10:00,48.31,48.31,48.05,48.08,29962.0,47.213,47.213,46.9589,46.9882,29962.0
2022-09-16 15:20:00,48.09,48.27,48.07,48.09,30355.0,46.998,47.1739,46.9785,46.998,30355.0
2022-09-16 15:30:00,48.08,48.33,47.97,48.33,65733.0,46.9882,47.2326,46.8807,47.2326,65733.0
2022-09-16 15:40:00,48.33,48.41,48.19,48.3,62381.0,47.2326,47.3107,47.0957,47.2032,62381.0
2022-09-16 15:50:00,48.29,48.65,48.28,48.54,470711.0,47.1935,47.5453,47.1837,47.4378,470711.0
2022-09-19 09:30:00,47.71,48.57,47.69,48.51,61171.0,46.6266,47.4671,46.6071,47.4085,61171.0
2022-09-19 09:40:00,48.54,48.84,48.52,48.78,44402.0,47.4378,47.731,47.4182,47.6723,44402.0
2022-09-19 09:50:00,48.77,49.11,48.77,49.06,21985.0,47.6626,47.9948,47.6626,47.946,21985.0
2022-09-19 10:00:00,49.04,49.07,48.79,48.99,21975.0,47.9264,47.9558,47.6821,47.8776,21975.0
2022-09-19 10:10:00,48.99,49.2,48.93,49.03,21525.0,47.8776,48.0828,47.8189,47.9167,21525.0
2022-09-19 10:20:00,48.99,49.09,48.87,49.09,11991.0,47.8776,47.9753,47.7603,47.9753,11991.0
2022-09-19 10:30:00,49.08,49.25,49.04,49.15,20111.0,47.9655,48.1317,47.9264,48.0339,20111.0
2022-09-19 10:40:00,49.19,49.41,49.17,49.39,23839.0,48.073,48.288,48.0535,48.2685,23839.0
2022-09-19 10:50:00,49.38,49.39,49.18,49.18,11259.0,48.2587,48.2685,48.0633,48.0633,11259.0
2022-09-19 11:00:00,49.18,49.36,49.17,49.23,19034.0,48.0633,48.2392,48.0535,48.1121,19034.0
2022-09-19 11:10:00,49.23,49.27,49.09,49.14,17490.0,48.1121,48.1512,47.9753,48.0242,17490.0
2022-09-19 11:20:00,49.13,49.13,48.92,48.93,18297.0,48.0144,48.0144,47.8092,47.8189,18297.0
2022-09-19 11:30:00,48.93,48.93,48.68,48.73,21382.0,47.8189,47.8189,47.5746,47.6235,21382.0
2022-09-19 11:40:00,48.73,48.93,48.72,48.93,12579.0,47.6235,47.8189,47.6137,47.8189,12579.0
2022-09-19 11:50:00,48.93,49.02,48.86,48.88,20498.0,47.8189,47.9069,47.7505,47.7701,20498.0
2022-09-19 12:00:00,48.92,48.96,48.78,48.85,21383.0,47.8092,47.8483,47.6723,47.7408,21383.0
2022-09-19 12:10:00,48.85,48.89,48.72,48.78,65257.0,47.7408,47.7798,47.6137,47.6723,65257.0
2022-09-19 12:20:00,48.79,48.81,48.63,48.7,10805.0,47.6821,47.7017,47.5257,47.5942,10805.0
2022-09-19 12:30:00,48.68,48.95,48.68,48.93,15072.0,47.5746,47.8385,47.5746,47.8189,15072.0
2022-09-19 12:40:00,48.92,48.98,48.86,48.94,9095.0,47.8092,47.8678,47.7505,47.8287,9095.0
2022-09-19 12:50:00,48.97,49.06,48.97,49.03,11937.0,47.858,47.946,47.858,47.9167,11937.0
2022-09-19 13:00:00,49.05,49.07,49.01,49.05,11461.0,47.9362,47.9558,47.8971,47.9362,11461.0
2022-09-19 13:10:00,49.05,49.05,48.95,49.01,6849.0,47.9362,47.9362,47.8385,47.8971,6849.0
2022-09-19 13:20:00,49.0,49.1,48.99,49.07,11284.0,47.8873,47.9851,47.8776,47.9558,11284.0
2022-09-19 13:30:00,49.07,49.09,48.97,49.06,21833.0,47.9558,47.9753,47.858,47.946,21833.0
2022-09-19 13:40:00,49.05,49.08,48.99,48.99,18438.0,47.9362,47.9655,47.8776,47.8776,18438.0
2022-09-19 13:50:00,49.0,49.06,48.96,48.97,15674.0,47.8873,47.946,47.8483,47.858,15674.0
2022-09-19 14:00:00,48.99,49.07,48.95,49.05,25786.0,47.8776,47.9558,47.8385,47.9362,25786.0
2022-09-19 14:10:00,49.05,49.09,49.0,49.01,22258.0,47.9362,47.9753,47.8873,47.8971,22258.0
2022-09-19 14:20:00,49.02,49.12,48.98,49.11,80874.0,47.9069,48.0046,47.8678,47.9948,80874.0
2022-09-19 14:30:00,49.12,49.27,49.12,49.27,28086.0,48.0046,48.1512,48.0046,48.1512,28086.0
2022-09-19 14:40:00,49.26,49.31,49.2,49.2,24542.0,48.1414,48.1903,48.0828,48.0828,24542.0
2022-09-19 14:50:00,49.22,49.34,49.21,49.3,26214.0,48.1024,48.2196,48.0926,48.1805,26214.0
2022-09-19 15:00:00,49.31,49.4,49.3,49.38,57718.0,48.1903,48.2783,48.1805,48.2587,57718.0
2022-09-19 15:10:00,49.38,49.51,49.37,49.41,68083.0,48.2587,48.3858,48.2489,48.288,68083.0
2022-09-19 15:20:00,49.41,49.48,49.37,49.42,42206.0,48.288,48.3564,48.2489,48.2978,42206.0
2022-09-19 15:30:00,49.46,49.5,49.43,49.48,29159.0,48.3369,48.376,48.3076,48.3564,29159.0
2022-09-19 15:40:00,49.48,49.56,49.37,49.37,41455.0,48.3564,48.4346,48.2489,48.2489,41455.0
2022-09-19 15:50:00,49.39,49.55,49.32,49.51,185523.0,48.2685,48.4249,48.2001,48.3858,185523.0
2022-09-20 09:30:00,48.89,49.16,48.74,48.77,53400.0,47.7798,48.0437,47.6333,47.6626,53400.0
2022-09-20 09:40:00,48.78,48.78,48.48,48.51,43580.0,47.6723,47.6723,47.3792,47.4085,43580.0
2022-09-20 09:50:00,48.51,48.69,48.4,48.52,41127.0,47.4085,47.5844,47.301,47.4182,41127.0
2022-09-20 10:00:00,48.48,48.77,48.33,48.7,47442.0,47.3792,47.6626,47.2326,47.5942,47442.0
2022-09-20 10:10:00,48.74,48.77,48.4,48.49,22448.0,47.6333,47.6626,47.301,47.3889,22448.0
2022-09-20 10:20:00,48.43,48.54,48.34,48.49,55651.0,47.3303,47.4378,47.2423,47.3889,55651.0
2022-09-20 10:30:00,48.47,48.49,48.29,48.41,85948.0,47.3694,47.3889,47.1935,47.3107,85948.0
2022-09-20 10:40:00,48.39,48.61,48.38,48.6,53319.0,47.2912,47.5062,47.2814,47.4964,53319.0
2022-09-20 10:50:00,48.61,48.82,48.61,48.76,37289.0,47.5062,47.7114,47.5062,47.6528,37289.0
2022-09-20 11:00:00,48.77,49.0,48.64,48.99,115127.0,47.6626,47.8873,47.5355,47.8776,115127.0
2022-09-20 11:10:00,48.97,48.97,48.77,48.87,18524.0,47.858,47.858,47.6626,47.7603,18524.0
2022-09-20 11:20:00,48.87,48.97,48.8,48.96,37135.0,47.7603,47.858,47.6919,47.8483,37135.0
2022-09-20 11:30:00,48.96,49.01,48.81,48.81,26990.0,47.8483,47.8971,47.7017,47.7017,26990.0
2022-09-20 11:40:00,48.81,48.97,48.78,48.94,39326.0,47.7017,47.858,47.6723,47.8287,39326.0
2022-09-20 11:50:00,48.94,49.07,48.85,49.01,30126.0,47.8287,47.9558,47.7408,47.8971,30126.0
2022-09-20 12:00:00,49.03,49.08,49.0,49.02,33590.0,47.9167,47.9655,47.8873,47.9069,33590.0
2022-09-20 12:10:00,49.02,49.03,48.87,48.9,22129.0,47.9069,47.9167,47.7603,47.7896,22129.0
2022-09-20 12:20:00,48.91,48.94,48.76,48.79,33200.0,47.7994,47.8287,47.6528,47.6821,33200.0
2022-09-20 12:30:00,48.8,48.85,48.75,48.78,36537.0,47.6919,47.7408,47.643,47.6723,36537.0
2022-09-20 12:40:00,48.78,48.82,48.74,48.75,23872.0,47.6723,47.7114,47.6333,47.643,23872.0
2022-09-20 12:50:00,48.75,48.83,48.73,48.82,37226.0,47.643,47.7212,47.6235,47.7114,37226.0
2022-09-20 13:00:00,48.82,48.82,48.57,48.61,15526.0,47.7114,47.7114,47.4671,47.5062,15526.0
2022-09-20 13:10:00,48.61,48.61,48.27,48.36,53262.0,47.5062,47.5062,47.1739,47.2619,53262.0
2022-09-20 13:20:00,48.37,48.39,48.09,48.11,47033.0,47.2717,47.2912,46.998,47.0176,47033.0
2022-09-20 13:30:00,48.07,48.07,47.85,47.87,56544.0,46.9785,46.9785,46.7635,46.783,56544.0
2022-09-20 13:40:00,47.87,47.97,47.8,47.8,33768.0,46.783,46.8807,46.7146,46.7146,33768.0
2022-09-20 13:50:00,47.75,47.79,47.59,47.6,27066.0,46.6657,46.7048,46.5094,46.5191,27066.0
2022-09-20 14:00:00,47.59,47.7,47.59,47.69,31186.0,46.5094,46.6169,46.5094,46.6071,31186.0
2022-09-20 14:10:00,47.7,47.72,47.55,47.67,27483.0,46.6169,46.6364,46.4703,46.5875,27483.0
2022-09-20 14:20:00,47.67,47.75,47.6,47.61,34022.0,46.5875,46.6657,46.5191,46.5289,34022.0
2022-09-20 14:30:00,47.61,47.61,47.48,47.56,47182.0,46.5289,46.5289,46.4019,46.48,47182.0
2022-09-20 14:40:00,47.57,47.75,47.47,47.75,49243.0,46.4898,46.6657,46.3921,46.6657,49243.0
2022-09-20 14:50:00,47.75,47.81,47.65,47.71,27203.0,46.6657,46.7244,46.568,46.6266,27203.0
2022-09-20 15:00:00,47.69,47.87,47.68,47.71,52844.0,46.6071,46.783,46.5973,46.6266,52844.0
2022-09-20 15:10:00,47.73,47.93,47.72,47.89,53571.0,46.6462,46.8416,46.6364,46.8026,53571.0
2022-09-20 15:20:00,47.89,47.97,47.85,47.86,228922.0,46.8026,46.8807,46.7635,46.7732,228922.0
2022-09-20 15:30:00,47.86,47.89,47.7,47.89,88927.0,46.7732,46.8026,46.6169,46.8026,88927.0
2022-09-20 15:40:00,47.89,47.92,47.8,47.81,112246.0,46.8026,46.8319,46.7146,46.7244,112246.0
2022-09-20 15:50:00,47.81,47.9,47.59,47.69,246226.0,46.7244,46.8123,46.5094,46.6071,246226.0
2022-09-21 09:30:00,48.33,48.6,47.84,47.9,40372.0,47.2326,47.4964,46.7537,46.8123,40372.0
2022-09-21 09:40:00,47.85,48.21,47.83,48.21,21678.0,46.7635,47.1153,46.7439,47.1153,21678.0
2022-09-21 09:50:00,48.22,48.3,47.87,47.87,13718.0,47.1251,47.2032,46.783,46.783,13718.0
2022-09-21 10:00:00,47.86,47.98,47.76,47.96,26865.0,46.7732,46.8905,46.6755,46.871,26865.0
2022-09-21 10:10:00,47.96,48.01,47.87,47.93,19325.0,46.871,46.9198,46.783,46.8416,19325.0
2022-09-21 10:20:00,47.94,48.37,47.94,48.36,17792.0,46.8514,47.2717,46.8514,47.2619,17792.0
2022-09-21 10:30:00,48.39,48.42,48.11,48.13,26649.0,47.2912,47.3205,47.0176,47.0371,26649.0
2022-09-21 10:40:00,48.12,48.15,47.96,48.06,20503.0,47.0273,47.0566,46.871,46.9687,20503.0
2022-09-21 10:50:00,48.06,48.15,48.04,48.08,14006.0,46.9687,47.0566,46.9491,46.9882,14006.0
2022-09-21 11:00:00,48.09,48.12,47.86,47.91,22713.0,46.998,47.0273,46.7732,46.8221,22713.0
2022-09-21 11:10:00,47.91,48.01,47.83,47.93,53405.0,46.8221,46.9198,46.7439,46.8416,53405.0
2022-09-21 11:20:00,47.94,48.01,47.89,48.0,14151.0,46.8514,46.9198,46.8026,46.9101,14151.0
2022-09-21 11:30:00,48.0,48.02,47.95,48.02,11901.0,46.9101,46.9296,46.8612,46.9296,11901.0
2022-09-21 11:40:00,48.0,48.06,47.94,47.94,10235.0,46.9101,46.9687,46.8514,46.8514,10235.0
2022-09-21 11:50:00,47.92,47.98,47.88,47.93,13076.0,46.8319,46.8905,46.7928,46.8416,13076.0
2022-09-21 12:00:00,47.92,47.95,47.84,47.95,22527.0,46.8319,46.8612,46.7537,46.8612,22527.0
2022-09-21 12:10:00,47.95,47.97,47.87,47.91,14969.0,46.8612,46.8807,46.783,46.8221,14969.0
2022-09-21 12:20:00,47.9,47.91,47.8,47.86,21661.0,46.8123,46.8221,46.7146,46.7732,21661.0
2022-09-21 12:30:00,47.85,47.9,47.78,47.78,17539.0,46.7635,46.8123,46.695,46.695,17539.0
2022-09-21 12:40:00,47.78,47.78,47.67,47.67,18354.0,46.695,46.695,46.5875,46.5875,18354.0
2022-09-21 12:50:00,47.68,47.69,47.54,47.55,45905.0,46.5973,46.6071,46.4605,46.4703,45905.0
2022-09-21 13:00:00,47.56,47.65,47.55,47.63,22309.0,46.48,46.568,46.4703,46.5485,22309.0
2022-09-21 13:10:00,47.63,47.64,47.53,47.57,24997.0,46.5485,46.5582,46.4507,46.4898,24997.0
2022-09-21 13:20:00,47.56,47.63,47.54,47.61,19889.0,46.48,46.5485,46.4605,46.5289,19889.0
2022-09-21 13:30:00,47.61,47.68,47.61,47.68,20052.0,46.5289,46.5973,46.5289,46.5973,20052.0
2022-09-21 13:40:00,47.67,47.73,47.66,47.68,18318.0,46.5875,46.6462,46.5778,46.5973,18318.0
2022-09-21 13:50:00,47.7,47.76,47.68,47.76,13796.0,46.6169,46.6755,46.5973,46.6755,13796.0
2022-09-21 14:00:00,47.75,47.75,46.82,47.16,100606.0,46.6657,46.6657,45.7568,46.0891,100606.0
2022-09-21 14:10:00,47.17,47.17,46.74,46.79,115693.0,46.0989,46.0989,45.6787,45.7275,115693.0
2022-09-21 14:20:00,46.85,47.17,46.81,47.01,46261.0,45.7862,46.0989,45.7471,45.9425,46261.0
2022-09-21 14:30:00,46.99,47.59,46.87,47.36,78924.0,45.923,46.5094,45.8057,46.2846,78924.0
2022-09-21 14:40:00,47.42,48.23,47.28,47.76,41374.0,46.3432,47.1348,46.2064,46.6755,41374.0
2022-09-21 14:50:00,47.76,48.05,47.56,47.92,43795.0,46.6755,46.9589,46.48,46.8319,43795.0
2022-09-21 15:00:00,47.94,48.0,47.65,47.66,78791.0,46.8514,46.9101,46.568,46.5778,78791.0
2022-09-21 15:10:00,47.68,47.68,47.07,47.42,43722.0,46.5973,46.5973,46.0012,46.3432,43722.0
2022-09-21 15:20:00,47.39,47.39,46.9,46.91,54169.0,46.3139,46.3139,45.835,45.8448,54169.0
2022-09-21 15:30:00,46.87,46.98,46.64,46.66,62947.0,45.8057,45.9132,45.5809,45.6005,62947.0
2022-09-21 15:40:00,46.64,46.7,46.39,46.44,254958.0,45.5809,45.6396,45.3366,45.3855,254958.0
2022-09-21 15:50:00,46.45,46.5,46.08,46.13,557654.0,45.3953,45.4441,45.0337,45.0825,557654.0
2022-09-22 09:30:00,46.0,46.18,45.64,45.67,71861.0,44.9555,45.1314,44.6036,44.633,71861.0
2022-09-22 09:40:00,45.69,45.71,45.28,45.28,43890.0,44.6525,44.6721,44.2518,44.2518,43890.0
2022-09-22 09:50:00,45.25,45.29,45.04,45.08,51109.0,44.2225,44.2616,44.0173,44.0564,51109.0
2022-09-22 10:00:00,45.1,45.23,44.97,45.11,71184.0,44.0759,44.203,43.9489,44.0857,71184.0
2022-09-22 10:10:00,45.02,45.14,44.92,44.93,48134.0,43.9977,44.115,43.9,43.9098,48134.0
2022-09-22 10:20:00,44.93,45.11,44.92,45.0,116593.0,43.9098,44.0857,43.9,43.9782,116593.0
2022-09-22 10:30:00,45.01,45.08,44.78,45.04,52531.0,43.9879,44.0564,43.7632,44.0173,52531.0
2022-09-22 10:40:00,45.04,45.09,44.8,44.9,39364.0,44.0173,44.0661,43.7827,43.8804,39364.0
2022-09-22 10:50:00,44.89,44.93,44.73,44.82,92354.0,43.8707,43.9098,43.7143,43.8023,92354.0
2022-09-22 11:00:00,44.81,44.9,44.6,44.84,160193.0,43.7925,43.8804,43.5873,43.8218,160193.0
2022-09-22 11:10:00,44.83,44.84,44.72,44.78,54678.0,43.812,43.8218,43.7045,43.7632,54678.0
2022-09-22 11:20:00,44.77,44.91,44.7,44.9,113203.0,43.7534,43.8902,43.685,43.8804,113203.0
2022-09-22 11:30:00,44.91,45.14,44.9,45.11,43266.0,43.8902,44.115,43.8804,44.0857,43266.0
2022-09-22 11:40:00,45.1,45.14,44.97,45.14,96008.0,44.0759,44.115,43.9489,44.115,96008.0
2022-09-22 11:50:00,45.12,45.18,45.06,45.09,53539.0,44.0955,44.1541,44.0368,44.0661,53539.0
2022-09-22 12:00:00,45.08,45.14,44.99,45.02,74702.0,44.0564,44.115,43.9684,43.9977,74702.0
2022-09-22 12:10:00,45.03,45.07,44.88,44.95,89700.0,44.0075,44.0466,43.8609,43.9293,89700.0
2022-09-22 12:20:00,44.95,45.1,44.89,44.89,86860.0,43.9293,44.0759,43.8707,43.8707,86860.0
2022-09-22 12:30:00,44.88,44.88,44.56,44.64,76450.0,43.8609,43.8609,43.5482,43.6264,76450.0
2022-09-22 12:40:00,44.64,44.85,44.63,44.78,103835.0,43.6264,43.8316,43.6166,43.7632,103835.0
2022-09-22 12:50:00,44.8,44.92,44.78,44.78,58585.0,43.7827,43.9,43.7632,43.7632,58585.0
2022-09-22 13:00:00,44.79,44.88,44.71,44.75,48578.0,43.7729,43.8609,43.6948,43.7339,48578.0
2022-09-22 13:10:00,44.74,44.8,44.64,44.8,67441.0,43.7241,43.7827,43.6264,43.7827,67441.0
2022-09-22 13:20:00,44.79,44.86,44.73,44.86,51245.0,43.7729,43.8414,43.7143,43.8414,51245.0
2022-09-22 13:30:00,44.86,44.89,44.8,44.86,88953.0,43.8414,43.8707,43.7827,43.8414,88953.0
2022-09-22 13:40:00,44.85,44.86,44.75,44.8,72505.0,43.8316,43.8414,43.7339,43.7827,72505.0
2022-09-22 13:50:00,44.8,44.95,44.79,44.92,71558.0,43.7827,43.9293,43.7729,43.9,71558.0
2022-09-22 14:00:00,44.93,44.94,44.77,44.79,60158.0,43.9098,43.9195,43.7534,43.7729,60158.0
2022-09-22 14:10:00,44.8,44.81,44.72,44.74,39397.0,43.7827,43.7925,43.7045,43.7241,39397.0
2022-09-22 14:20:00,44.75,44.77,44.61,44.73,55412.0,43.7339,43.7534,43.597,43.7143,55412.0
2022-09-22 14:30:00,44.73,44.89,44.71,44.89,38380.0,43.7143,43.8707,43.6948,43.8707,38380.0
2022-09-22 14:40:00,44.89,44.9,44.81,44.86,34612.0,43.8707,43.8804,43.7925,43.8414,34612.0
2022-09-22 14:50:00,44.86,45.04,44.85,45.0,73393.0,43.8414,44.0173,43.8316,43.9782,73393.0
2022-09-22 15:00:00,45.0,45.15,45.0,45.07,65427.0,43.9782,44.1248,43.9782,44.0466,65427.0
2022-09-22 15:10:00,45.09,45.23,45.09,45.2,83146.0,44.0661,44.203,44.0661,44.1736,83146.0
2022-09-22 15:20:00,45.21,45.22,45.01,45.16,91572.0,44.1834,44.1932,43.9879,44.1345,91572.0
2022-09-22 15:30:00,45.17,45.38,45.15,45.29,74027.0,44.1443,44.3495,44.1248,44.2616,74027.0
2022-09-22 15:40:00,45.3,45.55,45.27,45.5,101515.0,44.2714,44.5157,44.242,44.4668,101515.0
2022-09-22 15:50:00,45.49,45.51,45.11,45.11,408217.0,44.457,44.4766,44.0857,44.0857,408217.0
2022-09-23 09:30:00,44.7,44.77,44.38,44.64,181757.0,43.685,43.7534,43.3723,43.6264,181757.0
2022-09-23 09:40:00,44.63,44.73,44.09,44.09,57810.0,43.6166,43.7143,43.0888,43.0888,57810.0
2022-09-23 09:50:00,44.09,44.11,43.86,44.06,84654.0,43.0888,43.1084,42.8641,43.0595,84654.0
2022-09-23 10:00:00,44.05,44.19,43.9,44.12,111611.0,43.0497,43.1866,42.9032,43.1182,111611.0
2022-09-23 10:10:00,44.12,44.23,43.69,43.71,184327.0,43.1182,43.2257,42.6979,42.7175,184327.0
2022-09-23 10:20:00,43.71,43.83,43.61,43.83,229171.0,42.7175,42.8347,42.6197,42.8347,229171.0
2022-09-23 10:30:00,43.83,43.91,43.45,43.68,639079.0,42.8347,42.9129,42.4634,42.6881,639079.0
2022-09-23 10:40:00,43.67,43.77,43.62,43.67,79891.0,42.6784,42.7761,42.6295,42.6784,79891.0
2022-09-23 10:50:00,43.67,43.76,43.53,43.55,63258.0,42.6784,42.7663,42.5416,42.5611,63258.0
2022-09-23 11:00:00,43.55,43.7,43.45,43.68,73204.0,42.5611,42.7077,42.4634,42.6881,73204.0
2022-09-23 11:10:00,43.68,43.81,43.55,43.71,39585.0,42.6881,42.8152,42.5611,42.7175,39585.0
2022-09-23 11:20:00,43.7,43.8,43.58,43.6,107908.0,42.7077,42.8054,42.5904,42.61,107908.0
2022-09-23 11:30:00,43.63,43.77,43.54,43.57,73603.0,42.6393,42.7761,42.5513,42.5806,73603.0
2022-09-23 11:40:00,43.55,43.56,43.31,43.38,71771.0,42.5611,42.5709,42.3266,42.395,71771.0
2022-09-23 11:50:00,43.4,43.47,43.31,43.39,51757.0,42.4145,42.4829,42.3266,42.4047,51757.0
2022-09-23 12:00:00,43.39,43.43,43.06,43.1,108146.0,42.4047,42.4438,42.0822,42.1213,108146.0
2022-09-23 12:10:00,43.09,43.2,43.04,43.16,75807.0,42.1115,42.219,42.0627,42.18,75807.0
2022-09-23 12:20:00,43.15,43.15,42.98,43.02,91294.0,42.1702,42.1702,42.004,42.0431,91294.0
2022-09-23 12:30:00,43.03,43.22,43.0,43.18,51453.0,42.0529,42.2386,42.0236,42.1995,51453.0
2022-09-23 12:40:00,43.19,43.33,43.09,43.3,95620.0,42.2093,42.3461,42.1115,42.3168,95620.0
2022-09-23 12:50:00,43.3,43.52,43.3,43.51,83700.0,42.3168,42.5318,42.3168,42.522,83700.0
2022-09-23 13:00:00,43.51,43.51,43.22,43.25,114119.0,42.522,42.522,42.2386,42.2679,114119.0
2022-09-23 13:10:00,43.24,43.32,43.2,43.23,64774.0,42.2581,42.3363,42.219,42.2484,64774.0
2022-09-23 13:20:00,43.23,43.27,43.05,43.08,35003.0,42.2484,42.2875,42.0725,42.1018,35003.0
2022-09-23 13:30:00,43.07,43.18,43.02,43.09,74460.0,42.092,42.1995,42.0431,42.1115,74460.0
2022-09-23 13:40:00,43.09,43.19,43.06,43.14,51072.0,42.1115,42.2093,42.0822,42.1604,51072.0
2022-09-23 13:50:00,43.14,43.23,43.1,43.17,50819.0,42.1604,42.2484,42.1213,42.1897,50819.0
2022-09-23 14:00:00,43.16,43.27,43.1,43.15,69393.0,42.18,42.2875,42.1213,42.1702,69393.0
2022-09-23 14:10:00,43.15,43.2,42.99,43.04,111490.0,42.1702,42.219,42.0138,42.0627,111490.0
2022-09-23 14:20:00,43.04,43.19,43.04,43.15,69832.0,42.0627,42.2093,42.0627,42.1702,69832.0
2022-09-23 14:30:00,43.15,43.19,43.1,43.15,99013.0,42.1702,42.2093,42.1213,42.1702,99013.0
2022-09-23 14:40:00,43.12,43.23,43.07,43.15,47202.0,42.1409,42.2484,42.092,42.1702,47202.0
2022-09-23 14:50:00,43.14,43.15,42.92,42.95,57431.0,42.1604,42.1702,41.9454,41.9747,57431.0
2022-09-23 15:00:00,42.96,43.34,42.96,43.33,77151.0,41.9845,42.3559,41.9845,42.3461,77151.0
2022-09-23 15:10:00,43.32,43.4,43.24,43.35,58343.0,42.3363,42.4145,42.2581,42.3656,58343.0
2022-09-23 15:20:00,43.34,43.45,43.29,43.45,236196.0,42.3559,42.4634,42.307,42.4634,236196.0
2022-09-23 15:30:00,43.45,43.56,43.39,43.56,73932.0,42.4634,42.5709,42.4047,42.5709,73932.0
2022-09-23 15:40:00,43.56,43.74,43.5,43.61,118737.0,42.5709,42.7468,42.5122,42.6197,118737.0
2022-09-23 15:50:00,43.6,43.93,43.49,43.89,531372.0,42.61,42.9325,42.5025,42.8934,531372.0
2022-09-26 09:30:00,43.35,44.0,43.31,43.91,130077.0,42.3656,43.0009,42.3266,42.9129,130077.0
2022-09-26 09:40:00,43.93,44.24,43.74,44.13,141508.0,42.9325,43.2354,42.7468,43.1279,141508.0
2022-09-26 09:50:00,44.15,44.41,44.05,44.32,92932.0,43.1475,43.4016,43.0497,43.3136,92932.0
2022-09-26 10:00:00,44.34,44.43,43.96,44.1,70565.0,43.3332,43.4211,42.9618,43.0986,70565.0
2022-09-26 10:10:00,44.07,44.66,43.97,44.58,119462.0,43.0693,43.6459,42.9716,43.5677,119462.0
2022-09-26 10:20:00,44.59,44.67,44.44,44.53,53118.0,43.5775,43.6557,43.4309,43.5188,53118.0
2022-09-26 10:30:00,44.55,44.55,44.27,44.36,79627.0,43.5384,43.5384,43.2648,43.3527,79627.0
2022-09-26 10:40:00,44.37,44.37,44.05,44.07,56334.0,43.3625,43.3625,43.0497,43.0693,56334.0
2022-09-26 10:50:00,44.07,44.23,43.99,44.16,63296.0,43.0693,43.2257,42.9911,43.1573,63296.0
2022-09-26 11:00:00,44.16,44.19,43.75,43.79,147867.0,43.1573,43.1866,42.7566,42.7957,147867.0
2022-09-26 11:10:00,43.79,43.99,43.75,43.83,223071.0,42.7957,42.9911,42.7566,42.8347,223071.0
2022-09-26 11:20:00,43.81,43.89,43.7,43.75,138879.0,42.8152,42.8934,42.7077,42.7566,138879.0
2022-09-26 11:30:00,43.74,43.86,43.62,43.65,62340.0,42.7468,42.8641,42.6295,42.6588,62340.0
2022-09-26 11:40:00,43.66,43.76,43.48,43.61,88552.0,42.6686,42.7663,42.4927,42.6197,88552.0
2022-09-26 11:50:00,43.61,43.72,43.5,43.67,81909.0,42.6197,42.7272,42.5122,42.6784,81909.0
2022-09-26 12:00:00,43.66,43.67,43.44,43.46,56197.0,42.6686,42.6784,42.4536,42.4731,56197.0
2022-09-26 12:10:00,43.46,43.62,43.41,43.59,194897.0,42.4731,42.6295,42.4243,42.6002,194897.0
2022-09-26 12:20:00,43.58,43.6,43.24,43.29,50747.0,42.5904,42.61,42.2581,42.307,50747.0
2022-09-26 12:30:00,43.29,43.35,43.24,43.3,44011.0,42.307,42.3656,42.2581,42.3168,44011.0
2022-09-26 12:40:00,43.3,43.49,43.26,43.43,56962.0,42.3168,42.5025,42.2777,42.4438,56962.0
2022-09-26 12:50:00,43.43,43.57,43.41,43.55,35046.0,42.4438,42.5806,42.4243,42.5611,35046.0
2022-09-26 13:00:00,43.56,43.57,43.43,43.55,149808.0,42.5709,42.5806,42.4438,42.5611,149808.0
2022-09-26 13:10:00,43.55,43.56,43.36,43.52,283551.0,42.5611,42.5709,42.3754,42.5318,283551.0
2022-09-26 13:20:00,43.5,43.7,43.5,43.66,111956.0,42.5122,42.7077,42.5122,42.6686,111956.0
2022-09-26 13:30:00,43.65,43.85,43.58,43.78,151645.0,42.6588,42.8543,42.5904,42.7859,151645.0
2022-09-26 13:40:00,43.76,43.79,43.61,43.65,102179.0,42.7663,42.7957,42.6197,42.6588,102179.0
2022-09-26 13:50:00,43.64,43.8,43.63,43.63,45020.0,42.6491,42.8054,42.6393,42.6393,45020.0
2022-09-26 14:00:00,43.62,43.87,43.62,43.86,48545.0,42.6295,42.8738,42.6295,42.8641,48545.0
2022-09-26 14:10:00,43.88,43.91,43.75,43.79,24715.0,42.8836,42.9129,42.7566,42.7957,24715.0
2022-09-26 14:20:00,43.77,43.82,43.67,43.68,30607.0,42.7761,42.825,42.6784,42.6881,30607.0
2022-09-26 14:30:00,43.67,43.82,43.67,43.78,28295.0,42.6784,42.825,42.6784,42.7859,28295.0
2022-09-26 14:40:00,43.8,43.9,43.67,43.88,48912.0,42.8054,42.9032,42.6784,42.8836,48912.0
2022-09-26 14:50:00,43.87,44.0,43.77,43.78,90899.0,42.8738,43.0009,42.7761,42.7859,90899.0
2022-09-26 15:00:00,43.8,43.87,43.71,43.83,28809.0,42.8054,42.8738,42.7175,42.8347,28809.0
2022-09-26 15:10:00,43.84,43.85,43.67,43.83,58473.0,42.8445,42.8543,42.6784,42.8347,58473.0
2022-09-26 15:20:00,43.76,43.83,43.67,43.79,45541.0,42.7663,42.8347,42.6784,42.7957,45541.0
2022-09-26 15:30:00,43.8,43.8,43.65,43.71,71535.0,42.8054,42.8054,42.6588,42.7175,71535.0
2022-09-26 15:40:00,43.7,43.83,43.67,43.8,221863.0,42.7077,42.8347,42.6784,42.8054,221863.0
2022-09-26 15:50:00,43.79,43.79,43.56,43.67,769064.0,42.7957,42.7957,42.5709,42.6784,769064.0
2022-09-27 09:30:00,44.48,44.77,44.09,44.51,141659.0,43.47,43.7534,43.0888,43.4993,141659.0
2022-09-27 09:40:00,44.51,44.64,43.8,43.84,44064.0,43.4993,43.6264,42.8054,42.8445,44064.0
2022-09-27 09:50:00,43.84,44.23,43.73,44.09,52586.0,42.8445,43.2257,42.737,43.0888,52586.0
2022-09-27 10:00:00,44.12,44.18,43.69,43.76,86372.0,43.1182,43.1768,42.6979,42.7663,86372.0
2022-09-27 10:10:00,43.76,44.06,43.76,43.91,39442.0,42.7663,43.0595,42.7663,42.9129,39442.0
2022-09-27 10:20:00,43.86,44.06,43.8,43.92,51171.0,42.8641,43.0595,42.8054,42.9227,51171.0
2022-09-27 10:30:00,43.95,44.19,43.95,44.04,37695.0,42.952,43.1866,42.952,43.04,37695.0
2022-09-27 10:40:00,44.05,44.26,44.01,44.23,30800.0,43.0497,43.255,43.0107,43.2257,30800.0
2022-09-27 10:50:00,44.23,44.29,44.15,44.26,31397.0,43.2257,43.2843,43.1475,43.255,31397.0
2022-09-27 11:00:00,44.26,44.33,44.08,44.21,33330.0,43.255,43.3234,43.0791,43.2061,33330.0
2022-09-27 11:10:00,44.23,44.23,44.04,44.07,47502.0,43.2257,43.2257,43.04,43.0693,47502.0
2022-09-27 11:20:00,44.07,44.11,43.79,43.85,81871.0,43.0693,43.1084,42.7957,42.8543,81871.0
2022-09-27 11:30:00,43.83,43.97,43.75,43.95,40262.0,42.8347,42.9716,42.7566,42.952,40262.0
2022-09-27 11:40:00,43.91,43.93,43.62,43.63,42907.0,42.9129,42.9325,42.6295,42.6393,42907.0
2022-09-27 11:50:00,43.63,43.71,43.41,43.41,55304.0,42.6393,42.7175,42.4243,42.4243,55304.0
2022-09-27 12:00:00,43.41,43.5,43.3,43.38,118222.0,42.4243,42.5122,42.3168,42.395,118222.0
2022-09-27 12:10:00,43.37,43.41,43.21,43.22,161987.0,42.3852,42.4243,42.2288,42.2386,161987.0
2022-09-27 12:20:00,43.2,43.49,43.2,43.42,96362.0,42.219,42.5025,42.219,42.4341,96362.0
2022-09-27 12:30:00,43.43,43.56,43.41,43.5,109816.0,42.4438,42.5709,42.4243,42.5122,109816.0
2022-09-27 12:40:00,43.49,43.49,43.33,43.48,31575.0,42.5025,42.5025,42.3461,42.4927,31575.0
2022-09-27 12:50:00,43.47,43.62,43.36,43.61,38582.0,42.4829,42.6295,42.3754,42.6197,38582.0
2022-09-27 13:00:00,43.6,43.62,43.36,43.45,39333.0,42.61,42.6295,42.3754,42.4634,39333.0
2022-09-27 13:10:00,43.45,43.55,43.42,43.53,54564.0,42.4634,42.5611,42.4341,42.5416,54564.0
2022-09-27 13:20:00,43.53,43.57,43.42,43.47,35177.0,42.5416,42.5806,42.4341,42.4829,35177.0
2022-09-27 13:30:00,43.47,43.63,43.43,43.56,37451.0,42.4829,42.6393,42.4438,42.5709,37451.0
2022-09-27 13:40:00,43.55,43.59,43.48,43.55,35738.0,42.5611,42.6002,42.4927,42.5611,35738.0
2022-09-27 13:50:00,43.53,43.62,43.48,43.62,29499.0,42.5416,42.6295,42.4927,42.6295,29499.0
2022-09-27 14:00:00,43.63,43.71,43.57,43.61,39153.0,42.6393,42.7175,42.5806,42.6197,39153.0
2022-09-27 14:10:00,43.6,43.62,43.51,43.53,58095.0,42.61,42.6295,42.522,42.5416,58095.0
2022-09-27 14:20:00,43.52,43.67,43.49,43.65,32249.0,42.5318,42.6784,42.5025,42.6588,32249.0
2022-09-27 14:30:00,43.65,43.81,43.58,43.81,67548.0,42.6588,42.8152,42.5904,42.8152,67548.0
2022-09-27 14:40:00,43.8,43.93,43.68,43.92,50084.0,42.8054,42.9325,42.6881,42.9227,50084.0
2022-09-27 14:50:00,43.88,43.88,43.74,43.77,36956.0,42.8836,42.8836,42.7468,42.7761,36956.0
2022-09-27 15:00:00,43.76,43.82,43.67,43.79,53714.0,42.7663,42.825,42.6784,42.7957,53714.0
2022-09-27 15:10:00,43.8,43.86,43.73,43.82,36866.0,42.8054,42.8641,42.737,42.825,36866.0
2022-09-27 15:20:00,43.8,43.84,43.68,43.77,43652.0,42.8054,42.8445,42.6881,42.7761,43652.0
2022-09-27 15:30:00,43.78,43.79,43.67,43.68,74349.0,42.7859,42.7957,42.6784,42.6881,74349.0
2022-09-27 15:40:00,43.68,43.85,43.67,43.77,82803.0,42.6881,42.8543,42.6784,42.7761,82803.0
2022-09-27 15:50:00,43.74,43.95,43.71,43.89,414209.0,42.7468,42.952,42.7175,42.8934,414209.0
2022-09-28 09:30:00,43.96,44.27,43.69,44.05,76313.0,42.9618,43.2648,42.6979,43.0497,76313.0
2022-09-28 09:40:00,44.07,44.33,43.91,44.17,263557.0,43.0693,43.3234,42.9129,43.167,263557.0
2022-09-28 09:50:00,44.09,44.42,44.09,44.3,58403.0,43.0888,43.4113,43.0888,43.2941,58403.0
2022-09-28 10:00:00,44.3,44.45,43.95,43.96,52193.0,43.2941,43.4407,42.952,42.9618,52193.0
2022-09-28 10:10:00,43.93,44.13,43.87,44.07,61055.0,42.9325,43.1279,42.8738,43.0693,61055.0
2022-09-28 10:20:00,44.11,44.35,44.03,44.34,134531.0,43.1084,43.3429,43.0302,43.3332,134531.0
2022-09-28 10:30:00,44.35,44.5,44.27,44.29,168561.0,43.3429,43.4895,43.2648,43.2843,168561.0
2022-09-28 10:40:00,44.3,44.54,44.25,44.49,95831.0,43.2941,43.5286,43.2452,43.4798,95831.0
2022-09-28 10:50:00,44.48,44.5,44.29,44.3,37335.0,43.47,43.4895,43.2843,43.2941,37335.0
2022-09-28 11:00:00,44.29,44.38,44.19,44.27,58996.0,43.2843,43.3723,43.1866,43.2648,58996.0
2022-09-28 11:10:00,44.27,44.45,44.21,44.43,36555.0,43.2648,43.4407,43.2061,43.4211,36555.0
2022-09-28 11:20:00,44.44,44.78,44.44,44.64,101549.0,43.4309,43.7632,43.4309,43.6264,101549.0
2022-09-28 11:30:00,44.65,44.76,44.54,44.7,104002.0,43.6361,43.7436,43.5286,43.685,104002.0
2022-09-28 11:40:00,44.71,44.82,44.68,44.82,60268.0,43.6948,43.8023,43.6654,43.8023,60268.0
2022-09-28 11:50:00,44.8,44.9,44.8,44.87,33676.0,43.7827,43.8804,43.7827,43.8511,33676.0
2022-09-28 12:00:00,44.87,44.88,44.82,44.84,27930.0,43.8511,43.8609,43.8023,43.8218,27930.0
2022-09-28 12:10:00,44.85,44.96,44.84,44.96,49813.0,43.8316,43.9391,43.8218,43.9391,49813.0
2022-09-28 12:20:00,44.96,44.96,44.53,44.54,21071.0,43.9391,43.9391,43.5188,43.5286,21071.0
2022-09-28 12:30:00,44.54,44.6,44.46,44.48,74808.0,43.5286,43.5873,43.4504,43.47,74808.0
2022-09-28 12:40:00,44.48,44.63,44.44,44.59,85859.0,43.47,43.6166,43.4309,43.5775,85859.0
2022-09-28 12:50:00,44.59,44.61,44.41,44.48,27320.0,43.5775,43.597,43.4016,43.47,27320.0
2022-09-28 13:00:00,44.48,44.57,44.4,44.55,34076.0,43.47,43.5579,43.3918,43.5384,34076.0
2022-09-28 13:10:00,44.55,44.55,44.45,44.49,53739.0,43.5384,43.5384,43.4407,43.4798,53739.0
2022-09-28 13:20:00,44.48,44.56,44.4,44.42,27506.0,43.47,43.5482,43.3918,43.4113,27506.0
2022-09-28 13:30:00,44.41,44.48,44.31,44.34,35615.0,43.4016,43.47,43.3038,43.3332,35615.0
2022-09-28 13:40:00,44.34,44.43,44.29,44.34,55886.0,43.3332,43.4211,43.2843,43.3332,55886.0
2022-09-28 13:50:00,44.34,44.48,44.32,44.47,36600.0,43.3332,43.47,43.3136,43.4602,36600.0
2022-09-28 14:00:00,44.47,44.51,44.46,44.5,56953.0,43.4602,43.4993,43.4504,43.4895,56953.0
2022-09-28 14:10:00,44.49,44.56,44.48,44.53,35137.0,43.4798,43.5482,43.47,43.5188,35137.0
2022-09-28 14:20:00,44.52,44.55,44.45,44.51,41046.0,43.5091,43.5384,43.4407,43.4993,41046.0
2022-09-28 14:30:00,44.52,44.63,44.49,44.63,40192.0,43.5091,43.6166,43.4798,43.6166,40192.0
2022-09-28 14:40:00,44.63,44.63,44.5,44.63,63577.0,43.6166,43.6166,43.4895,43.6166,63577.0
2022-09-28 14:50:00,44.64,44.81,44.64,44.78,88906.0,43.6264,43.7925,43.6264,43.7632,88906.0
2022-09-28 15:00:00,44.78,44.98,44.77,44.96,35669.0,43.7632,43.9586,43.7534,43.9391,35669.0
2022-09-28 15:10:00,44.95,45.03,44.92,44.96,74955.0,43.9293,44.0075,43.9,43.9391,74955.0
2022-09-28 15:20:00,44.96,45.05,44.91,45.03,53489.0,43.9391,44.027,43.8902,44.0075,53489.0
2022-09-28 15:30:00,45.03,45.23,45.03,45.12,98427.0,44.0075,44.203,44.0075,44.0955,98427.0
2022-09-28 15:40:00,45.13,45.25,45.09,45.2,118717.0,44.1052,44.2225,44.0661,44.1736,118717.0
2022-09-28 15:50:00,45.19,45.2,44.99,45.0,414922.0,44.1639,44.1736,43.9684,43.9782,414922.0
2022-09-29 09:30:00,44.17,44.37,43.86,43.94,135421.0,43.167,43.3625,42.8641,42.9422,135421.0
2022-09-29 09:40:00,43.94,44.01,43.49,43.72,119986.0,42.9422,43.0107,42.5025,42.7272,119986.0
2022-09-29 09:50:00,43.73,43.96,43.72,43.83,40697.0,42.737,42.9618,42.7272,42.8347,40697.0
2022-09-29 10:00:00,43.83,43.87,43.5,43.56,96070.0,42.8347,42.8738,42.5122,42.5709,96070.0
2022-09-29 10:10:00,43.54,43.6,43.12,43.29,97348.0,42.5513,42.61,42.1409,42.307,97348.0
2022-09-29 10:20:00,43.3,43.59,43.3,43.4,61630.0,42.3168,42.6002,42.3168,42.4145,61630.0
2022-09-29 10:30:00,43.37,43.41,43.23,43.29,73108.0,42.3852,42.4243,42.2484,42.307,73108.0
2022-09-29 10:40:00,43.26,43.48,43.26,43.37,47717.0,42.2777,42.4927,42.2777,42.3852,47717.0
2022-09-29 10:50:00,43.36,43.43,43.34,43.35,39261.0,42.3754,42.4438,42.3559,42.3656,39261.0
2022-09-29 11:00:00,43.34,43.67,43.34,43.65,80284.0,42.3559,42.6784,42.3559,42.6588,80284.0
2022-09-29 11:10:00,43.65,43.67,43.49,43.57,49709.0,42.6588,42.6784,42.5025,42.5806,49709.0
2022-09-29 11:20:00,43.55,43.55,43.42,43.51,36685.0,42.5611,42.5611,42.4341,42.522,36685.0
2022-09-29 11:30:00,43.52,43.54,43.41,43.53,117457.0,42.5318,42.5513,42.4243,42.5416,117457.0
2022-09-29 11:40:00,43.53,43.68,43.49,43.58,65396.0,42.5416,42.6881,42.5025,42.5904,65396.0
2022-09-29 11:50:00,43.59,43.74,43.55,43.61,29690.0,42.6002,42.7468,42.5611,42.6197,29690.0
2022-09-29 12:00:00,43.59,43.59,43.48,43.55,45468.0,42.6002,42.6002,42.4927,42.5611,45468.0
2022-09-29 12:10:00,43.56,43.57,43.42,43.44,52735.0,42.5709,42.5806,42.4341,42.4536,52735.0
2022-09-29 12:20:00,43.45,43.48,43.37,43.45,47014.0,42.4634,42.4927,42.3852,42.4634,47014.0
2022-09-29 12:30:00,43.44,43.59,43.43,43.53,34669.0,42.4536,42.6002,42.4438,42.5416,34669.0
2022-09-29 12:40:00,43.53,43.54,43.43,43.48,36180.0,42.5416,42.5513,42.4438,42.4927,36180.0
2022-09-29 12:50:00,43.48,43.5,43.4,43.46,37675.0,42.4927,42.5122,42.4145,42.4731,37675.0
2022-09-29 13:00:00,43.46,43.46,43.37,43.41,158198.0,42.4731,42.4731,42.3852,42.4243,158198.0
2022-09-29 13:10:00,43.41,43.43,43.3,43.37,28560.0,42.4243,42.4438,42.3168,42.3852,28560.0
2022-09-29 13:20:00,43.36,43.38,43.28,43.31,37448.0,42.3754,42.395,42.2972,42.3266,37448.0
2022-09-29 13:30:00,43.31,43.33,43.19,43.26,72564.0,42.3266,42.3461,42.2093,42.2777,72564.0
2022-09-29 13:40:00,43.25,43.26,43.14,43.15,75475.0,42.2679,42.2777,42.1604,42.1702,75475.0
2022-09-29 13:50:00,43.15,43.17,42.86,42.88,132726.0,42.1702,42.1897,41.8868,41.9063,132726.0
2022-09-29 14:00:00,42.88,42.88,42.73,42.88,84326.0,41.9063,41.9063,41.7597,41.9063,84326.0
2022-09-29 14:10:00,42.88,42.88,42.78,42.85,142405.0,41.9063,41.9063,41.8086,41.877,142405.0
2022-09-29 14:20:00,42.84,42.93,42.72,42.92,140668.0,41.8672,41.9552,41.7499,41.9454,140668.0
2022-09-29 14:30:00,42.91,42.94,42.74,42.89,96806.0,41.9356,41.965,41.7695,41.9161,96806.0
2022-09-29 14:40:00,42.89,42.91,42.77,42.88,49544.0,41.9161,41.9356,41.7988,41.9063,49544.0
2022-09-29 14:50:00,42.88,42.88,42.75,42.8,136946.0,41.9063,41.9063,41.7793,41.8281,136946.0
2022-09-29 15:00:00,42.81,42.93,42.81,42.83,96263.0,41.8379,41.9552,41.8379,41.8575,96263.0
2022-09-29 15:10:00,42.83,43.09,42.78,43.09,62825.0,41.8575,42.1115,41.8086,42.1115,62825.0
2022-09-29 15:20:00,43.08,43.17,43.03,43.16,117990.0,42.1018,42.1897,42.0529,42.18,117990.0
2022-09-29 15:30:00,43.15,43.33,43.14,43.25,102197.0,42.1702,42.3461,42.1604,42.2679,102197.0
2022-09-29 15:40:00,43.25,43.3,43.2,43.27,157292.0,42.2679,42.3168,42.219,42.2875,157292.0
2022-09-29 15:50:00,43.25,43.38,43.25,43.32,290723.0,42.2679,42.395,42.2679,42.3363,290723.0
2022-09-30 09:30:00,43.17,43.34,42.93,43.07,82423.0,42.1897,42.3559,41.9552,42.092,82423.0
2022-09-30 09:40:00,43.1,43.48,42.98,43.33,110236.0,42.1213,42.4927,42.004,42.3461,110236.0
2022-09-30 09:50:00,43.36,43.74,43.29,43.6,56307.0,42.3754,42.7468,42.307,42.61,56307.0
2022-09-30 10:00:00,43.61,43.84,43.46,43.84,53082.0,42.6197,42.8445,42.4731,42.8445,53082.0
2022-09-30 10:10:00,43.85,44.03,43.68,43.88,38787.0,42.8543,43.0302,42.6881,42.8836,38787.0
2022-09-30 10:20:00,43.89,44.01,43.73,43.91,110157.0,42.8934,43.0107,42.737,42.9129,110157.0
2022-09-30 10:30:00,43.92,44.17,43.86,44.01,87509.0,42.9227,43.167,42.8641,43.0107,87509.0
2022-09-30 10:40:00,43.99,44.06,43.87,43.94,92150.0,42.9911,43.0595,42.8738,42.9422,92150.0
2022-09-30 10:50:00,43.94,44.02,43.84,44.0,93362.0,42.9422,43.0204,42.8445,43.0009,93362.0
2022-09-30 11:00:00,44.0,44.25,43.85,44.17,164213.0,43.0009,43.2452,42.8543,43.167,164213.0
2022-09-30 11:10:00,44.18,44.25,44.07,44.15,57898.0,43.1768,43.2452,43.0693,43.1475,57898.0
2022-09-30 11:20:00,44.15,44.23,44.1,44.2,57310.0,43.1475,43.2257,43.0986,43.1963,57310.0
2022-09-30 11:30:00,44.16,44.19,43.94,43.97,49078.0,43.1573,43.1866,42.9422,42.9716,49078.0
2022-09-30 11:40:00,43.96,43.97,43.81,43.84,29966.0,42.9618,42.9716,42.8152,42.8445,29966.0
2022-09-30 11:50:00,43.82,43.84,43.75,43.79,37497.0,42.825,42.8445,42.7566,42.7957,37497.0
2022-09-30 12:00:00,43.79,43.79,43.67,43.69,35672.0,42.7957,42.7957,42.6784,42.6979,35672.0
2022-09-30 12:10:00,43.68,43.81,43.65,43.77,29621.0,42.6881,42.8152,42.6588,42.7761,29621.0
2022-09-30 12:20:00,43.77,43.78,43.61,43.61,43037.0,42.7761,42.7859,42.6197,42.6197,43037.0
2022-09-30 12:30:00,43.6,43.82,43.59,43.82,83852.0,42.61,42.825,42.6002,42.825,83852.0
2022-09-30 12:40:00,43.82,43.92,43.81,43.89,34084.0,42.825,42.9227,42.8152,42.8934,34084.0
2022-09-30 12:50:00,43.91,43.92,43.68,43.72,31857.0,42.9129,42.9227,42.6881,42.7272,31857.0
2022-09-30 13:00:00,43.73,43.85,43.69,43.82,69876.0,42.737,42.8543,42.6979,42.825,69876.0
2022-09-30 13:10:00,43.83,43.88,43.79,43.81,21609.0,42.8347,42.8836,42.7957,42.8152,21609.0
2022-09-30 13:20:00,43.81,43.9,43.8,43.88,138059.0,42.8152,42.9032,42.8054,42.8836,138059.0
2022-09-30 13:30:00,43.87,43.91,43.62,43.62,34563.0,42.8738,42.9129,42.6295,42.6295,34563.0
2022-09-30 13:40:00,43.63,43.63,43.53,43.54,17004.0,42.6393,42.6393,42.5416,42.5513,17004.0
2022-09-30 13:50:00,43.53,43.66,43.49,43.6,53078.0,42.5416,42.6686,42.5025,42.61,53078.0
2022-09-30 14:00:00,43.6,43.66,43.58,43.64,45853.0,42.61,42.6686,42.5904,42.6491,45853.0
2022-09-30 14:10:00,43.64,43.69,43.6,43.62,36525.0,42.6491,42.6979,42.61,42.6295,36525.0
2022-09-30 14:20:00,43.62,43.66,43.54,43.58,65113.0,42.6295,42.6686,42.5513,42.5904,65113.0
2022-09-30 14:30:00,43.57,43.67,43.53,43.65,47089.0,42.5806,42.6784,42.5416,42.6588,47089.0
2022-09-30 14:40:00,43.67,43.67,43.45,43.49,56034.0,42.6784,42.6784,42.4634,42.5025,56034.0
2022-09-30 14:50:00,43.49,43.49,43.32,43.36,59765.0,42.5025,42.5025,42.3363,42.3754,59765.0
2022-09-30 15:00:00,43.35,43.5,43.32,43.36,68149.0,42.3656,42.5122,42.3363,42.3754,68149.0
2022-09-30 15:10:00,43.35,43.42,43.28,43.3,94573.0,42.3656,42.4341,42.2972,42.3168,94573.0
2022-09-30 15:20:00,43.3,43.31,43.09,43.23,75321.0,42.3168,42.3266,42.1115,42.2484,75321.0
2022-09-30 15:30:00,43.23,43.37,43.16,43.25,85095.0,42.2484,42.3852,42.18,42.2679,85095.0
2022-09-30 15:40:00,43.25,43.32,43.23,43.25,127592.0,42.2679,42.3363,42.2484,42.2679,127592.0
2022-09-30 15:50:00,43.22,43.25,42.95,43.01,257789.0,42.2386,42.2679,41.9747,42.0334,257789.0
2022-10-03 09:30:00,43.37,43.82,42.64,42.65,172999.0,42.3852,42.825,41.6718,41.6815,172999.0
2022-10-03 09:40:00,42.63,43.36,42.51,43.32,99062.0,41.662,42.3754,41.5447,42.3363,99062.0
2022-10-03 09:50:00,43.33,43.36,43.17,43.24,64614.0,42.3461,42.3754,42.1897,42.2581,64614.0
2022-10-03 10:00:00,43.26,43.84,43.23,43.77,153585.0,42.2777,42.8445,42.2484,42.7761,153585.0
2022-10-03 10:10:00,43.75,43.83,43.53,43.64,76481.0,42.7566,42.8347,42.5416,42.6491,76481.0
2022-10-03 10:20:00,43.65,44.05,43.54,43.94,275285.0,42.6588,43.0497,42.5513,42.9422,275285.0
2022-10-03 10:30:00,43.97,44.06,43.88,43.95,71676.0,42.9716,43.0595,42.8836,42.952,71676.0
2022-10-03 10:40:00,43.94,44.03,43.83,43.97,106353.0,42.9422,43.0302,42.8347,42.9716,106353.0
2022-10-03 10:50:00,43.97,44.25,43.91,44.1,56111.0,42.9716,43.2452,42.9129,43.0986,56111.0
2022-10-03 11:00:00,44.11,44.27,44.09,44.22,118782.0,43.1084,43.2648,43.0888,43.2159,118782.0
2022-10-03 11:10:00,44.25,44.39,44.15,44.17,95320.0,43.2452,43.382,43.1475,43.167,95320.0
2022-10-03 11:20:00,44.18,44.23,44.1,44.11,51034.0,43.1768,43.2257,43.0986,43.1084,51034.0
2022-10-03 11:30:00,44.11,44.29,44.08,44.13,37824.0,43.1084,43.2843,43.0791,43.1279,37824.0
2022-10-03 11:40:00,44.12,44.13,43.94,44.01,73648.0,43.1182,43.1279,42.9422,43.0107,73648.0
2022-10-03 11:50:00,44.01,44.02,43.78,43.8,60497.0,43.0107,43.0204,42.7859,42.8054,60497.0
2022-10-03 12:00:00,43.8,43.92,43.79,43.91,63204.0,42.8054,42.9227,42.7957,42.9129,63204.0
2022-10-03 12:10:00,43.91,44.02,43.87,43.91,34208.0,42.9129,43.0204,42.8738,42.9129,34208.0
2022-10-03 12:20:00,43.91,43.92,43.75,43.77,86288.0,42.9129,42.9227,42.7566,42.7761,86288.0
2022-10-03 12:30:00,43.77,43.84,43.67,43.8,53670.0,42.7761,42.8445,42.6784,42.8054,53670.0
2022-10-03 12:40:00,43.8,43.89,43.78,43.85,61945.0,42.8054,42.8934,42.7859,42.8543,61945.0
2022-10-03 12:50:00,43.86,44.03,43.79,44.02,24513.0,42.8641,43.0302,42.7957,43.0204,24513.0
2022-10-03 13:00:00,44.02,44.07,43.96,44.04,40790.0,43.0204,43.0693,42.9618,43.04,40790.0
2022-10-03 13:10:00,44.03,44.06,43.99,44.03,106716.0,43.0302,43.0595,42.9911,43.0302,106716.0
2022-10-03 13:20:00,44.03,44.2,44.02,44.11,42192.0,43.0302,43.1963,43.0204,43.1084,42192.0
2022-10-03 13:30:00,44.12,44.16,44.05,44.05,55974.0,43.1182,43.1573,43.0497,43.0497,55974.0
2022-10-03 13:40:00,44.05,44.14,44.0,44.14,87087.0,43.0497,43.1377,43.0009,43.1377,87087.0
2022-10-03 13:50:00,44.13,44.17,44.06,44.07,26367.0,43.1279,43.167,43.0595,43.0693,26367.0
2022-10-03 14:00:00,44.07,44.2,44.03,44.09,48164.0,43.0693,43.1963,43.0302,43.0888,48164.0
2022-10-03 14:10:00,44.1,44.23,44.01,44.2,77744.0,43.0986,43.2257,43.0107,43.1963,77744.0
2022-10-03 14:20:00,44.2,44.41,44.2,44.41,86602.0,43.1963,43.4016,43.1963,43.4016,86602.0
2022-10-03 14:30:00,44.4,44.4,44.3,44.35,45255.0,43.3918,43.3918,43.2941,43.3429,45255.0
2022-10-03 14:40:00,44.35,44.37,44.31,44.33,27138.0,43.3429,43.3625,43.3038,43.3234,27138.0
2022-10-03 14:50:00,44.34,44.4,44.28,44.36,43166.0,43.3332,43.3918,43.2745,43.3527,43166.0
2022-10-03 15:00:00,44.36,44.36,44.27,44.34,45278.0,43.3527,43.3527,43.2648,43.3332,45278.0
2022-10-03 15:10:00,44.34,44.35,44.16,44.17,53029.0,43.3332,43.3429,43.1573,43.167,53029.0
2022-10-03 15:20:00,44.19,44.29,44.16,44.26,79117.0,43.1866,43.2843,43.1573,43.255,79117.0
2022-10-03 15:30:00,44.26,44.27,44.08,44.09,79273.0,43.255,43.2648,43.0791,43.0888,79273.0
2022-10-03 15:40:00,44.08,44.09,43.9,44.01,105790.0,43.0791,43.0888,42.9032,43.0107,105790.0
2022-10-03 15:50:00,44.01,44.04,43.92,43.96,282499.0,43.0107,43.04,42.9227,42.9618,282499.0
2022-10-04 09:30:00,44.98,46.36,44.98,46.21,453985.0,43.9586,45.3073,43.9586,45.1607,453985.0
2022-10-04 09:40:00,46.19,46.24,45.96,46.15,169712.0,45.1412,45.19,44.9164,45.1021,169712.0
2022-10-04 09:50:00,46.15,46.54,46.09,46.54,116615.0,45.1021,45.4832,45.0434,45.4832,116615.0
2022-10-04 10:00:00,46.52,46.78,46.48,46.76,104023.0,45.4637,45.7178,45.4246,45.6982,104023.0
2022-10-04 10:10:00,46.76,46.94,46.74,46.87,143339.0,45.6982,45.8741,45.6787,45.8057,143339.0
2022-10-04 10:20:00,46.86,46.9,46.61,46.75,83524.0,45.7959,45.835,45.5516,45.6884,83524.0
2022-10-04 10:30:00,46.72,46.85,46.6,46.85,54879.0,45.6591,45.7862,45.5418,45.7862,54879.0
2022-10-04 10:40:00,46.87,47.05,46.79,47.03,99188.0,45.8057,45.9816,45.7275,45.9621,99188.0
2022-10-04 10:50:00,47.02,47.06,46.86,46.98,35191.0,45.9523,45.9914,45.7959,45.9132,35191.0
2022-10-04 11:00:00,46.98,47.18,46.95,47.11,104041.0,45.9132,46.1087,45.8839,46.0403,104041.0
2022-10-04 11:10:00,47.12,47.24,47.05,47.21,43905.0,46.05,46.1673,45.9816,46.138,43905.0
2022-10-04 11:20:00,47.21,47.29,47.15,47.26,66431.0,46.138,46.2162,46.0794,46.1869,66431.0
2022-10-04 11:30:00,47.26,47.36,47.22,47.33,65681.0,46.1869,46.2846,46.1478,46.2553,65681.0
2022-10-04 11:40:00,47.34,47.35,47.19,47.23,38454.0,46.265,46.2748,46.1184,46.1575,38454.0
2022-10-04 11:50:00,47.22,47.41,47.22,47.41,53219.0,46.1478,46.3335,46.1478,46.3335,53219.0
2022-10-04 12:00:00,47.42,47.44,47.35,47.4,33782.0,46.3432,46.3628,46.2748,46.3237,33782.0
2022-10-04 12:10:00,47.4,47.57,47.3,47.3,126926.0,46.3237,46.4898,46.2259,46.2259,126926.0
2022-10-04 12:20:00,47.29,47.45,47.24,47.41,62636.0,46.2162,46.3725,46.1673,46.3335,62636.0
2022-10-04 12:30:00,47.4,47.45,47.27,47.33,93144.0,46.3237,46.3725,46.1966,46.2553,93144.0
2022-10-04 12:40:00,47.3,47.31,47.08,47.11,27123.0,46.2259,46.2357,46.0109,46.0403,27123.0
2022-10-04 12:50:00,47.08,47.16,47.01,47.14,22362.0,46.0109,46.0891,45.9425,46.0696,22362.0
2022-10-04 13:00:00,47.14,47.19,46.93,47.0,87487.0,46.0696,46.1184,45.8644,45.9328,87487.0
2022-10-04 13:10:00,46.98,47.04,46.88,46.92,45650.0,45.9132,45.9719,45.8155,45.8546,45650.0
2022-10-04 13:20:00,46.91,47.11,46.9,47.09,19334.0,45.8448,46.0403,45.835,46.0207,19334.0
2022-10-04 13:30:00,47.09,47.16,47.02,47.06,17479.0,46.0207,46.0891,45.9523,45.9914,17479.0
2022-10-04 13:40:00,47.05,47.09,46.98,47.05,39943.0,45.9816,46.0207,45.9132,45.9816,39943.0
2022-10-04 13:50:00,47.05,47.19,47.04,47.06,93757.0,45.9816,46.1184,45.9719,45.9914,93757.0
2022-10-04 14:00:00,47.06,47.14,47.05,47.07,41673.0,45.9914,46.0696,45.9816,46.0012,41673.0
2022-10-04 14:10:00,47.07,47.14,47.05,47.1,31012.0,46.0012,46.0696,45.9816,46.0305,31012.0
2022-10-04 14:20:00,47.09,47.15,46.88,46.89,73447.0,46.0207,46.0794,45.8155,45.8253,73447.0
2022-10-04 14:30:00,46.87,47.07,46.86,47.05,84422.0,45.8057,46.0012,45.7959,45.9816,84422.0
2022-10-04 14:40:00,47.06,47.09,46.98,47.09,41434.0,45.9914,46.0207,45.9132,46.0207,41434.0
2022-10-04 14:50:00,47.09,47.16,47.08,47.09,64007.0,46.0207,46.0891,46.0109,46.0207,64007.0
2022-10-04 15:00:00,47.09,47.12,46.94,46.98,46185.0,46.0207,46.05,45.8741,45.9132,46185.0
2022-10-04 15:10:00,46.98,47.09,46.91,47.03,79016.0,45.9132,46.0207,45.8448,45.9621,79016.0
2022-10-04 15:20:00,47.03,47.15,46.98,47.14,168183.0,45.9621,46.0794,45.9132,46.0696,168183.0
2022-10-04 15:30:00,47.14,47.2,47.07,47.12,144094.0,46.0696,46.1282,46.0012,46.05,144094.0
2022-10-04 15:40:00,47.12,47.19,47.03,47.12,337190.0,46.05,46.1184,45.9621,46.05,337190.0
2022-10-04 15:50:00,47.15,47.47,47.11,47.42,335781.0,46.0794,46.3921,46.0403,46.3432,335781.0
2022-10-05 09:30:00,46.0,46.91,46.0,46.7,138907.0,44.9555,45.8448,44.9555,45.6396,138907.0
2022-10-05 09:40:00,46.74,46.91,46.54,46.71,73299.0,45.6787,45.8448,45.4832,45.6493,73299.0
2022-10-05 09:50:00,46.68,46.84,46.59,46.83,69519.0,45.62,45.7764,45.5321,45.7666,69519.0
2022-10-05 10:00:00,46.8,46.83,46.46,46.56,68037.0,45.7373,45.7666,45.405,45.5028,68037.0
2022-10-05 10:10:00,46.55,46.85,46.55,46.75,44396.0,45.493,45.7862,45.493,45.6884,44396.0
2022-10-05 10:20:00,46.75,46.83,46.61,46.66,46565.0,45.6884,45.7666,45.5516,45.6005,46565.0
2022-10-05 10:30:00,46.63,46.69,46.43,46.67,64675.0,45.5712,45.6298,45.3757,45.6103,64675.0
2022-10-05 10:40:00,46.66,46.68,46.53,46.6,38441.0,45.6005,45.62,45.4734,45.5418,38441.0
2022-10-05 10:50:00,46.57,46.57,46.27,46.29,26583.0,45.5125,45.5125,45.2193,45.2389,26583.0
2022-10-05 11:00:00,46.27,46.49,46.25,46.36,23809.0,45.2193,45.4343,45.1998,45.3073,23809.0
2022-10-05 11:10:00,46.35,46.48,46.27,46.47,24110.0,45.2975,45.4246,45.2193,45.4148,24110.0
2022-10-05 11:20:00,46.48,46.56,46.46,46.55,37068.0,45.4246,45.5028,45.405,45.493,37068.0
2022-10-05 11:30:00,46.56,46.62,46.46,46.62,34924.0,45.5028,45.5614,45.405,45.5614,34924.0
2022-10-05 11:40:00,46.62,46.65,46.5,46.5,18667.0,45.5614,45.5907,45.4441,45.4441,18667.0
2022-10-05 11:50:00,46.5,46.6,46.49,46.55,19934.0,45.4441,45.5418,45.4343,45.493,19934.0
2022-10-05 12:00:00,46.56,46.73,46.46,46.69,31183.0,45.5028,45.6689,45.405,45.6298,31183.0
2022-10-05 12:10:00,46.68,46.95,46.66,46.88,33001.0,45.62,45.8839,45.6005,45.8155,33001.0
2022-10-05 12:20:00,46.89,46.92,46.75,46.78,32322.0,45.8253,45.8546,45.6884,45.7178,32322.0
2022-10-05 12:30:00,46.78,46.86,46.74,46.84,19435.0,45.7178,45.7959,45.6787,45.7764,19435.0
2022-10-05 12:40:00,46.83,46.99,46.72,46.98,154873.0,45.7666,45.923,45.6591,45.9132,154873.0
2022-10-05 12:50:00,46.99,46.99,46.82,46.83,19393.0,45.923,45.923,45.7568,45.7666,19393.0
2022-10-05 13:00:00,46.82,46.92,46.78,46.87,25458.0,45.7568,45.8546,45.7178,45.8057,25458.0
2022-10-05 13:10:00,46.87,47.12,46.87,47.12,14157.0,45.8057,46.05,45.8057,46.05,14157.0
2022-10-05 13:20:00,47.15,47.25,47.08,47.12,14915.0,46.0794,46.1771,46.0109,46.05,14915.0
2022-10-05 13:30:00,47.11,47.11,46.99,47.09,14283.0,46.0403,46.0403,45.923,46.0207,14283.0
2022-10-05 13:40:00,47.08,47.11,47.0,47.07,14598.0,46.0109,46.0403,45.9328,46.0012,14598.0
2022-10-05 13:50:00,47.05,47.07,46.92,46.93,26503.0,45.9816,46.0012,45.8546,45.8644,26503.0
2022-10-05 14:00:00,46.94,47.06,46.92,47.04,17440.0,45.8741,45.9914,45.8546,45.9719,17440.0
2022-10-05 14:10:00,47.04,47.12,46.99,47.11,20120.0,45.9719,46.05,45.923,46.0403,20120.0
2022-10-05 14:20:00,47.1,47.13,46.95,47.11,58135.0,46.0305,46.0598,45.8839,46.0403,58135.0
2022-10-05 14:30:00,47.14,47.16,47.05,47.12,12425.0,46.0696,46.0891,45.9816,46.05,12425.0
2022-10-05 14:40:00,47.13,47.19,47.11,47.15,14074.0,46.0598,46.1184,46.0403,46.0794,14074.0
2022-10-05 14:50:00,47.15,47.23,47.11,47.21,21681.0,46.0794,46.1575,46.0403,46.138,21681.0
2022-10-05 15:00:00,47.24,47.34,47.24,47.31,22970.0,46.1673,46.265,46.1673,46.2357,22970.0
2022-10-05 15:10:00,47.32,47.5,47.28,47.45,28237.0,46.2455,46.4214,46.2064,46.3725,28237.0
2022-10-05 15:20:00,47.44,47.49,47.36,47.36,18957.0,46.3628,46.4116,46.2846,46.2846,18957.0
2022-10-05 15:30:00,47.35,47.43,47.34,47.39,37799.0,46.2748,46.353,46.265,46.3139,37799.0
2022-10-05 15:40:00,47.38,47.42,47.35,47.37,52891.0,46.3041,46.3432,46.2748,46.2944,52891.0
2022-10-05 15:50:00,47.36,47.37,47.22,47.31,166763.0,46.2846,46.2944,46.1478,46.2357,166763.0
2022-10-06 09:30:00,46.96,47.37,46.96,47.29,50019.0,45.8937,46.2944,45.8937,46.2162,50019.0
2022-10-06 09:40:00,47.27,47.65,47.27,47.4,122376.0,46.1966,46.568,46.1966,46.3237,122376.0
2022-10-06 09:50:00,47.35,47.63,47.31,47.4,55967.0,46.2748,46.5485,46.2357,46.3237,55967.0
2022-10-06 10:00:00,47.42,47.42,47.11,47.28,95477.0,46.3432,46.3432,46.0403,46.2064,95477.0
2022-10-06 10:10:00,47.24,47.3,46.95,47.03,131505.0,46.1673,46.2259,45.8839,45.9621,131505.0
2022-10-06 10:20:00,47.03,47.11,46.82,46.9,44069.0,45.9621,46.0403,45.7568,45.835,44069.0
2022-10-06 10:30:00,46.88,47.05,46.82,47.02,58122.0,45.8155,45.9816,45.7568,45.9523,58122.0
2022-10-06 10:40:00,47.04,47.31,47.03,47.31,20587.0,45.9719,46.2357,45.9621,46.2357,20587.0
2022-10-06 10:50:00,47.29,47.39,47.21,47.37,23697.0,46.2162,46.3139,46.138,46.2944,23697.0
2022-10-06 11:00:00,47.35,47.37,47.16,47.17,19947.0,46.2748,46.2944,46.0891,46.0989,19947.0
2022-10-06 11:10:00,47.19,47.33,47.13,47.32,21747.0,46.1184,46.2553,46.0598,46.2455,21747.0
2022-10-06 11:20:00,47.28,47.36,47.22,47.27,20870.0,46.2064,46.2846,46.1478,46.1966,20870.0
2022-10-06 11:30:00,47.27,47.29,47.16,47.17,18666.0,46.1966,46.2162,46.0891,46.0989,18666.0
2022-10-06 11:40:00,47.16,47.3,47.15,47.24,21573.0,46.0891,46.2259,46.0794,46.1673,21573.0
2022-10-06 11:50:00,47.24,47.32,47.04,47.06,34750.0,46.1673,46.2455,45.9719,45.9914,34750.0
2022-10-06 12:00:00,47.05,47.12,46.99,47.03,29138.0,45.9816,46.05,45.923,45.9621,29138.0
2022-10-06 12:10:00,47.04,47.05,46.92,47.03,36173.0,45.9719,45.9816,45.8546,45.9621,36173.0
2022-10-06 12:20:00,47.03,47.2,47.03,47.2,28183.0,45.9621,46.1282,45.9621,46.1282,28183.0
2022-10-06 12:30:00,47.2,47.22,47.1,47.2,22344.0,46.1282,46.1478,46.0305,46.1282,22344.0
2022-10-06 12:40:00,47.18,47.3,47.18,47.25,17479.0,46.1087,46.2259,46.1087,46.1771,17479.0
2022-10-06 12:50:00,47.27,47.27,47.18,47.2,17173.0,46.1966,46.1966,46.1087,46.1282,17173.0
2022-10-06 13:00:00,47.21,47.25,47.08,47.09,73011.0,46.138,46.1771,46.0109,46.0207,73011.0
2022-10-06 13:10:00,47.08,47.28,47.08,47.24,25788.0,46.0109,46.2064,46.0109,46.1673,25788.0
2022-10-06 13:20:00,47.27,47.29,47.17,47.29,41394.0,46.1966,46.2162,46.0989,46.2162,41394.0
2022-10-06 13:30:00,47.28,47.28,47.14,47.16,28338.0,46.2064,46.2064,46.0696,46.0891,28338.0
2022-10-06 13:40:00,47.17,47.27,47.16,47.25,22038.0,46.0989,46.1966,46.0891,46.1771,22038.0
2022-10-06 13:50:00,47.24,47.27,47.19,47.22,21854.0,46.1673,46.1966,46.1184,46.1478,21854.0
2022-10-06 14:00:00,47.22,47.22,46.99,47.03,19579.0,46.1478,46.1478,45.923,45.9621,19579.0
2022-10-06 14:10:00,47.05,47.08,46.99,47.0,32701.0,45.9816,46.0109,45.923,45.9328,32701.0
2022-10-06 14:20:00,47.0,47.13,47.0,47.13,24536.0,45.9328,46.0598,45.9328,46.0598,24536.0
2022-10-06 14:30:00,47.11,47.22,47.06,47.17,36928.0,46.0403,46.1478,45.9914,46.0989,36928.0
2022-10-06 14:40:00,47.17,47.24,47.01,47.01,35979.0,46.0989,46.1673,45.9425,45.9425,35979.0
2022-10-06 14:50:00,47.01,47.07,46.88,46.99,77944.0,45.9425,46.0012,45.8155,45.923,77944.0
2022-10-06 15:00:00,46.99,47.05,46.82,46.89,40585.0,45.923,45.9816,45.7568,45.8253,40585.0
2022-10-06 15:10:00,46.89,46.98,46.83,46.91,45617.0,45.8253,45.9132,45.7666,45.8448,45617.0
2022-10-06 15:20:00,46.9,47.01,46.89,47.0,59845.0,45.835,45.9425,45.8253,45.9328,59845.0
2022-10-06 15:30:00,47.0,47.12,46.99,47.05,140584.0,45.9328,46.05,45.923,45.9816,140584.0
2022-10-06 15:40:00,47.05,47.19,46.99,47.06,217324.0,45.9816,46.1184,45.923,45.9914,217324.0
2022-10-06 15:50:00,47.06,47.16,47.03,47.05,220081.0,45.9914,46.0891,45.9621,45.9816,220081.0
2022-10-07 09:30:00,46.08,46.34,46.01,46.3,63557.0,45.0337,45.2877,44.9652,45.2487,63557.0
2022-10-07 09:40:00,46.38,46.41,46.1,46.3,234209.0,45.3268,45.3562,45.0532,45.2487,234209.0
2022-10-07 09:50:00,46.29,46.31,45.08,45.22,434759.0,45.2389,45.2584,44.0564,44.1932,434759.0
2022-10-07 10:00:00,45.16,45.28,45.0,45.25,57857.0,44.1345,44.2518,43.9782,44.2225,57857.0
2022-10-07 10:10:00,45.24,45.41,45.21,45.35,30562.0,44.2127,44.3789,44.1834,44.3202,30562.0
2022-10-07 10:20:00,45.36,45.46,45.25,45.26,90916.0,44.33,44.4277,44.2225,44.2323,90916.0
2022-10-07 10:30:00,45.27,45.29,45.13,45.21,38646.0,44.242,44.2616,44.1052,44.1834,38646.0
2022-10-07 10:40:00,45.21,45.5,45.21,45.43,31755.0,44.1834,44.4668,44.1834,44.3984,31755.0
2022-10-07 10:50:00,45.43,45.46,45.29,45.35,139185.0,44.3984,44.4277,44.2616,44.3202,139185.0
2022-10-07 11:00:00,45.36,45.5,45.26,45.26,65921.0,44.33,44.4668,44.2323,44.2323,65921.0
2022-10-07 11:10:00,45.22,45.29,44.96,44.97,60935.0,44.1932,44.2616,43.9391,43.9489,60935.0
2022-10-07 11:20:00,44.92,45.12,44.84,45.1,60836.0,43.9,44.0955,43.8218,44.0759,60836.0
2022-10-07 11:30:00,45.08,45.11,44.99,45.02,19498.0,44.0564,44.0857,43.9684,43.9977,19498.0
2022-10-07 11:40:00,45.0,45.06,44.91,44.97,37263.0,43.9782,44.0368,43.8902,43.9489,37263.0
2022-10-07 11:50:00,44.97,45.08,44.92,45.03,32825.0,43.9489,44.0564,43.9,44.0075,32825.0
2022-10-07 12:00:00,45.03,45.08,44.98,45.02,19156.0,44.0075,44.0564,43.9586,43.9977,19156.0
2022-10-07 12:10:00,45.02,45.07,44.95,45.01,21532.0,43.9977,44.0466,43.9293,43.9879,21532.0
2022-10-07 12:20:00,44.99,45.01,44.88,44.92,43886.0,43.9684,43.9879,43.8609,43.9,43886.0
2022-10-07 12:30:00,44.92,44.93,44.78,44.9,39934.0,43.9,43.9098,43.7632,43.8804,39934.0
2022-10-07 12:40:00,44.91,44.92,44.76,44.8,65914.0,43.8902,43.9,43.7436,43.7827,65914.0
2022-10-07 12:50:00,44.79,45.03,44.77,45.03,20388.0,43.7729,44.0075,43.7534,44.0075,20388.0
2022-10-07 13:00:00,45.01,45.02,44.91,44.94,12660.0,43.9879,43.9977,43.8902,43.9195,12660.0
2022-10-07 13:10:00,44.95,45.13,44.92,45.11,12588.0,43.9293,44.1052,43.9,44.0857,12588.0
2022-10-07 13:20:00,45.09,45.1,45.0,45.01,13879.0,44.0661,44.0759,43.9782,43.9879,13879.0
2022-10-07 13:30:00,45.0,45.06,44.93,44.94,194021.0,43.9782,44.0368,43.9098,43.9195,194021.0
2022-10-07 13:40:00,44.94,45.03,44.92,44.93,92924.0,43.9195,44.0075,43.9,43.9098,92924.0
2022-10-07 13:50:00,44.92,44.94,44.8,44.8,21024.0,43.9,43.9195,43.7827,43.7827,21024.0
2022-10-07 14:00:00,44.8,44.87,44.78,44.84,35632.0,43.7827,43.8511,43.7632,43.8218,35632.0
2022-10-07 14:10:00,44.84,44.94,44.76,44.91,54245.0,43.8218,43.9195,43.7436,43.8902,54245.0
2022-10-07 14:20:00,44.9,44.97,44.88,44.94,23906.0,43.8804,43.9489,43.8609,43.9195,23906.0
2022-10-07 14:30:00,44.93,44.99,44.86,44.96,47768.0,43.9098,43.9684,43.8414,43.9391,47768.0
2022-10-07 14:40:00,44.96,45.02,44.82,44.9,29687.0,43.9391,43.9977,43.8023,43.8804,29687.0
2022-10-07 14:50:00,44.91,44.94,44.82,44.9,73185.0,43.8902,43.9195,43.8023,43.8804,73185.0
2022-10-07 15:00:00,44.9,45.01,44.87,44.94,31955.0,43.8804,43.9879,43.8511,43.9195,31955.0
2022-10-07 15:10:00,44.95,44.98,44.83,44.85,34062.0,43.9293,43.9586,43.812,43.8316,34062.0
2022-10-07 15:20:00,44.86,44.9,44.82,44.86,67518.0,43.8414,43.8804,43.8023,43.8414,67518.0
2022-10-07 15:30:00,44.86,44.99,44.81,44.98,124421.0,43.8414,43.9684,43.7925,43.9586,124421.0
2022-10-07 15:40:00,44.97,45.01,44.86,44.88,92977.0,43.9489,43.9879,43.8414,43.8609,92977.0
2022-10-07 15:50:00,44.9,45.01,44.87,44.91,363853.0,43.8804,43.9879,43.8511,43.8902,363853.0
2022-10-10 09:30:00,45.03,45.31,44.52,44.62,53828.0,44.0075,44.2811,43.5091,43.6068,53828.0
2022-10-10 09:40:00,44.62,45.0,44.56,44.84,34448.0,43.6068,43.9782,43.5482,43.8218,34448.0
2022-10-10 09:50:00,44.85,44.98,44.67,44.69,43168.0,43.8316,43.9586,43.6557,43.6752,43168.0
2022-10-10 10:00:00,44.68,44.7,44.43,44.66,56084.0,43.6654,43.685,43.4211,43.6459,56084.0
2022-10-10 10:10:00,44.66,44.78,44.66,44.73,33575.0,43.6459,43.7632,43.6459,43.7143,33575.0
2022-10-10 10:20:00,44.75,44.92,44.68,44.87,58215.0,43.7339,43.9,43.6654,43.8511,58215.0
2022-10-10 10:30:00,44.86,44.87,44.42,44.42,78906.0,43.8414,43.8511,43.4113,43.4113,78906.0
2022-10-10 10:40:00,44.43,44.51,44.36,44.41,32818.0,43.4211,43.4993,43.3527,43.4016,32818.0
2022-10-10 10:50:00,44.39,44.43,44.24,44.33,41654.0,43.382,43.4211,43.2354,43.3234,41654.0
2022-10-10 11:00:00,44.3,44.33,44.15,44.33,154479.0,43.2941,43.3234,43.1475,43.3234,154479.0
2022-10-10 11:10:00,44.32,44.48,44.29,44.44,31968.0,43.3136,43.47,43.2843,43.4309,31968.0
2022-10-10 11:20:00,44.42,44.65,44.41,44.54,104528.0,43.4113,43.6361,43.4016,43.5286,104528.0
2022-10-10 11:30:00,44.54,44.6,44.47,44.47,140562.0,43.5286,43.5873,43.4602,43.4602,140562.0
2022-10-10 11:40:00,44.46,44.51,44.33,44.51,21739.0,43.4504,43.4993,43.3234,43.4993,21739.0
2022-10-10 11:50:00,44.51,44.63,44.51,44.54,28038.0,43.4993,43.6166,43.4993,43.5286,28038.0
2022-10-10 12:00:00,44.52,44.52,44.36,44.38,16705.0,43.5091,43.5091,43.3527,43.3723,16705.0
2022-10-10 12:10:00,44.38,44.39,44.31,44.36,13741.0,43.3723,43.382,43.3038,43.3527,13741.0
2022-10-10 12:20:00,44.33,44.33,44.15,44.19,11420.0,43.3234,43.3234,43.1475,43.1866,11420.0
2022-10-10 12:30:00,44.2,44.23,44.15,44.23,22485.0,43.1963,43.2257,43.1475,43.2257,22485.0
2022-10-10 12:40:00,44.24,44.26,44.17,44.21,24075.0,43.2354,43.255,43.167,43.2061,24075.0
2022-10-10 12:50:00,44.2,44.2,43.98,44.07,70133.0,43.1963,43.1963,42.9813,43.0693,70133.0
2022-10-10 13:00:00,44.06,44.12,44.03,44.07,38234.0,43.0595,43.1182,43.0302,43.0693,38234.0
2022-10-10 13:10:00,44.07,44.24,44.04,44.2,49931.0,43.0693,43.2354,43.04,43.1963,49931.0
2022-10-10 13:20:00,44.19,44.26,44.19,44.24,24908.0,43.1866,43.255,43.1866,43.2354,24908.0
2022-10-10 13:30:00,44.23,44.48,44.23,44.37,51299.0,43.2257,43.47,43.2257,43.3625,51299.0
2022-10-10 13:40:00,44.38,44.62,44.25,44.58,32634.0,43.3723,43.6068,43.2452,43.5677,32634.0
2022-10-10 13:50:00,44.57,44.68,44.55,44.55,35930.0,43.5579,43.6654,43.5384,43.5384,35930.0
2022-10-10 14:00:00,44.56,44.57,44.45,44.45,37985.0,43.5482,43.5579,43.4407,43.4407,37985.0
2022-10-10 14:10:00,44.45,44.61,44.41,44.6,75550.0,43.4407,43.597,43.4016,43.5873,75550.0
2022-10-10 14:20:00,44.59,44.6,44.36,44.45,207347.0,43.5775,43.5873,43.3527,43.4407,207347.0
2022-10-10 14:30:00,44.46,44.58,44.44,44.57,21062.0,43.4504,43.5677,43.4309,43.5579,21062.0
2022-10-10 14:40:00,44.56,44.58,44.4,44.46,35698.0,43.5482,43.5677,43.3918,43.4504,35698.0
2022-10-10 14:50:00,44.46,44.52,44.41,44.47,22656.0,43.4504,43.5091,43.4016,43.4602,22656.0
2022-10-10 15:00:00,44.47,44.54,44.44,44.54,40740.0,43.4602,43.5286,43.4309,43.5286,40740.0
2022-10-10 15:10:00,44.53,44.7,44.5,44.65,37358.0,43.5188,43.685,43.4895,43.6361,37358.0
2022-10-10 15:20:00,44.64,44.68,44.48,44.52,40000.0,43.6264,43.6654,43.47,43.5091,40000.0
2022-10-10 15:30:00,44.51,44.6,44.44,44.56,40718.0,43.4993,43.5873,43.4309,43.5482,40718.0
2022-10-10 15:40:00,44.57,44.63,44.49,44.61,76288.0,43.5579,43.6166,43.4798,43.597,76288.0
2022-10-10 15:50:00,44.6,45.0,44.53,44.99,1010923.0,43.5873,43.9782,43.5188,43.9684,1010923.0
2022-10-11 09:30:00,44.46,44.65,43.81,43.98,91036.0,43.4504,43.6361,42.8152,42.9813,91036.0
2022-10-11 09:40:00,43.95,44.12,43.87,43.92,100042.0,42.952,43.1182,42.8738,42.9227,100042.0
2022-10-11 09:50:00,43.91,44.0,43.65,43.75,84577.0,42.9129,43.0009,42.6588,42.7566,84577.0
2022-10-11 10:00:00,43.74,43.74,43.43,43.44,70407.0,42.7468,42.7468,42.4438,42.4536,70407.0
2022-10-11 10:10:00,43.44,43.65,43.28,43.47,110007.0,42.4536,42.6588,42.2972,42.4829,110007.0
2022-10-11 10:20:00,43.43,43.52,43.29,43.43,104532.0,42.4438,42.5318,42.307,42.4438,104532.0
2022-10-11 10:30:00,43.42,43.66,43.34,43.65,82305.0,42.4341,42.6686,42.3559,42.6588,82305.0
2022-10-11 10:40:00,43.66,43.84,43.65,43.83,81099.0,42.6686,42.8445,42.6588,42.8347,81099.0
2022-10-11 10:50:00,43.84,43.88,43.67,43.68,73834.0,42.8445,42.8836,42.6784,42.6881,73834.0
2022-10-11 11:00:00,43.66,44.08,43.65,43.88,40733.0,42.6686,43.0791,42.6588,42.8836,40733.0
2022-10-11 11:10:00,43.88,44.05,43.86,43.93,71953.0,42.8836,43.0497,42.8641,42.9325,71953.0
2022-10-11 11:20:00,43.93,44.09,43.93,44.06,35028.0,42.9325,43.0888,42.9325,43.0595,35028.0
2022-10-11 11:30:00,44.07,44.29,44.07,44.17,34385.0,43.0693,43.2843,43.0693,43.167,34385.0
2022-10-11 11:40:00,44.18,44.39,44.11,44.37,27271.0,43.1768,43.382,43.1084,43.3625,27271.0
2022-10-11 11:50:00,44.38,44.45,44.38,44.44,69852.0,43.3723,43.4407,43.3723,43.4309,69852.0
2022-10-11 12:00:00,44.44,44.44,44.24,44.27,148477.0,43.4309,43.4309,43.2354,43.2648,148477.0
2022-10-11 12:10:00,44.29,44.6,44.28,44.59,98187.0,43.2843,43.5873,43.2745,43.5775,98187.0
2022-10-11 12:20:00,44.59,44.71,44.46,44.46,46820.0,43.5775,43.6948,43.4504,43.4504,46820.0
2022-10-11 12:30:00,44.46,44.57,44.45,44.55,24917.0,43.4504,43.5579,43.4407,43.5384,24917.0
2022-10-11 12:40:00,44.56,44.73,44.54,44.7,15826.0,43.5482,43.7143,43.5286,43.685,15826.0
2022-10-11 12:50:00,44.69,44.72,44.55,44.61,25678.0,43.6752,43.7045,43.5384,43.597,25678.0
2022-10-11 13:00:00,44.62,44.63,44.51,44.6,44317.0,43.6068,43.6166,43.4993,43.5873,44317.0
2022-10-11 13:10:00,44.59,44.63,44.5,44.54,40852.0,43.5775,43.6166,43.4895,43.5286,40852.0
2022-10-11 13:20:00,44.54,44.66,44.5,44.54,52486.0,43.5286,43.6459,43.4895,43.5286,52486.0
2022-10-11 13:30:00,44.53,44.6,44.47,44.6,36955.0,43.5188,43.5873,43.4602,43.5873,36955.0
2022-10-11 13:40:00,44.6,44.7,44.55,44.61,29171.0,43.5873,43.685,43.5384,43.597,29171.0
2022-10-11 13:50:00,44.6,44.65,44.56,44.64,41496.0,43.5873,43.6361,43.5482,43.6264,41496.0
2022-10-11 14:00:00,44.62,44.67,44.53,44.58,43695.0,43.6068,43.6557,43.5188,43.5677,43695.0
2022-10-11 14:10:00,44.58,44.6,44.42,44.48,134278.0,43.5677,43.5873,43.4113,43.47,134278.0
2022-10-11 14:20:00,44.48,44.62,44.47,44.6,68471.0,43.47,43.6068,43.4602,43.5873,68471.0
2022-10-11 14:30:00,44.59,44.66,44.59,44.65,46563.0,43.5775,43.6459,43.5775,43.6361,46563.0
2022-10-11 14:40:00,44.65,44.69,44.22,44.27,78463.0,43.6361,43.6752,43.2159,43.2648,78463.0
2022-10-11 14:50:00,44.28,44.28,43.96,43.98,83479.0,43.2745,43.2745,42.9618,42.9813,83479.0
2022-10-11 15:00:00,43.98,44.09,43.93,44.02,135753.0,42.9813,43.0888,42.9325,43.0204,135753.0
2022-10-11 15:10:00,44.04,44.09,43.89,44.05,191724.0,43.04,43.0888,42.8934,43.0497,191724.0
2022-10-11 15:20:00,44.05,44.19,44.05,44.11,205059.0,43.0497,43.1866,43.0497,43.1084,205059.0
2022-10-11 15:30:00,44.11,44.25,44.1,44.23,146857.0,43.1084,43.2452,43.0986,43.2257,146857.0
2022-10-11 15:40:00,44.23,44.29,44.15,44.27,105852.0,43.2257,43.2843,43.1475,43.2648,105852.0
2022-10-11 15:50:00,44.27,44.31,44.13,44.16,524235.0,43.2648,43.3038,43.1279,43.1573,524235.0
2022-10-12 09:30:00,44.09,44.12,43.53,44.02,58682.0,43.0888,43.1182,42.5416,43.0204,58682.0
2022-10-12 09:40:00,44.0,44.18,43.77,43.98,63814.0,43.0009,43.1768,42.7761,42.9813,63814.0
2022-10-12 09:50:00,43.97,44.01,43.73,43.89,198601.0,42.9716,43.0107,42.737,42.8934,198601.0
2022-10-12 10:00:00,43.89,44.11,43.72,43.83,72775.0,42.8934,43.1084,42.7272,42.8347,72775.0
2022-10-12 10:10:00,43.84,43.96,43.72,43.84,69548.0,42.8445,42.9618,42.7272,42.8445,69548.0
2022-10-12 10:20:00,43.84,43.97,43.58,43.96,71828.0,42.8445,42.9716,42.5904,42.9618,71828.0
2022-10-12 10:30:00,43.95,44.12,43.84,43.94,106013.0,42.952,43.1182,42.8445,42.9422,106013.0
2022-10-12 10:40:00,43.94,43.98,43.76,43.89,39186.0,42.9422,42.9813,42.7663,42.8934,39186.0
2022-10-12 10:50:00,43.89,43.99,43.84,43.97,19332.0,42.8934,42.9911,42.8445,42.9716,19332.0
2022-10-12 11:00:00,43.97,44.14,43.94,44.11,20489.0,42.9716,43.1377,42.9422,43.1084,20489.0
2022-10-12 11:10:00,44.1,44.35,44.09,44.34,86295.0,43.0986,43.3429,43.0888,43.3332,86295.0
2022-10-12 11:20:00,44.3,44.39,44.23,44.35,24618.0,43.2941,43.382,43.2257,43.3429,24618.0
2022-10-12 11:30:00,44.35,44.47,44.23,44.43,32785.0,43.3429,43.4602,43.2257,43.4211,32785.0
2022-10-12 11:40:00,44.42,44.54,44.4,44.52,20439.0,43.4113,43.5286,43.3918,43.5091,20439.0
2022-10-12 11:50:00,44.52,44.65,44.51,44.63,22321.0,43.5091,43.6361,43.4993,43.6166,22321.0
2022-10-12 12:00:00,44.64,44.72,44.52,44.52,22854.0,43.6264,43.7045,43.5091,43.5091,22854.0
2022-10-12 12:10:00,44.52,44.6,44.45,44.55,21474.0,43.5091,43.5873,43.4407,43.5384,21474.0
2022-10-12 12:20:00,44.57,44.62,44.48,44.49,23913.0,43.5579,43.6068,43.47,43.4798,23913.0
2022-10-12 12:30:00,44.49,44.58,44.45,44.5,19601.0,43.4798,43.5677,43.4407,43.4895,19601.0
2022-10-12 12:40:00,44.48,44.51,44.43,44.48,59132.0,43.47,43.4993,43.4211,43.47,59132.0
2022-10-12 12:50:00,44.49,44.56,44.46,44.52,58619.0,43.4798,43.5482,43.4504,43.5091,58619.0
2022-10-12 13:00:00,44.5,44.56,44.44,44.47,27035.0,43.4895,43.5482,43.4309,43.4602,27035.0
2022-10-12 13:10:00,44.46,44.5,44.4,44.4,28464.0,43.4504,43.4895,43.3918,43.3918,28464.0
2022-10-12 13:20:00,44.41,44.45,44.4,44.45,26264.0,43.4016,43.4407,43.3918,43.4407,26264.0
2022-10-12 13:30:00,44.44,44.45,44.31,44.39,44232.0,43.4309,43.4407,43.3038,43.382,44232.0
2022-10-12 13:40:00,44.39,44.43,44.34,44.39,56901.0,43.382,43.4211,43.3332,43.382,56901.0
2022-10-12 13:50:00,44.38,44.38,44.28,44.34,26495.0,43.3723,43.3723,43.2745,43.3332,26495.0
2022-10-12 14:00:00,44.34,44.51,44.29,44.46,45106.0,43.3332,43.4993,43.2843,43.4504,45106.0
2022-10-12 14:10:00,44.41,44.62,44.37,44.54,32506.0,43.4016,43.6068,43.3625,43.5286,32506.0
2022-10-12 14:20:00,44.54,44.68,44.44,44.65,72210.0,43.5286,43.6654,43.4309,43.6361,72210.0
2022-10-12 14:30:00,44.64,44.7,44.6,44.64,27282.0,43.6264,43.685,43.5873,43.6264,27282.0
2022-10-12 14:40:00,44.64,44.67,44.52,44.56,39278.0,43.6264,43.6557,43.5091,43.5482,39278.0
2022-10-12 14:50:00,44.55,44.58,44.48,44.5,48279.0,43.5384,43.5677,43.47,43.4895,48279.0
2022-10-12 15:00:00,44.5,44.52,44.42,44.46,64279.0,43.4895,43.5091,43.4113,43.4504,64279.0
2022-10-12 15:10:00,44.47,44.64,44.47,44.63,59078.0,43.4602,43.6264,43.4602,43.6166,59078.0
2022-10-12 15:20:00,44.63,44.63,44.48,44.5,23899.0,43.6166,43.6166,43.47,43.4895,23899.0
2022-10-12 15:30:00,44.5,44.62,44.47,44.57,59291.0,43.4895,43.6068,43.4602,43.5579,59291.0
2022-10-12 15:40:00,44.57,44.62,44.46,44.48,74046.0,43.5579,43.6068,43.4504,43.47,74046.0
2022-10-12 15:50:00,44.47,44.56,44.4,44.4,500066.0,43.4602,43.5482,43.3918,43.3918,500066.0
2022-10-13 09:30:00,42.66,42.76,41.77,41.91,236701.0,41.6913,41.789,40.8215,40.9583,236701.0
2022-10-13 09:40:00,41.96,42.47,41.82,42.45,121833.0,41.0072,41.5056,40.8704,41.4861,121833.0
2022-10-13 09:50:00,42.45,42.94,42.39,42.61,114225.0,41.4861,41.965,41.4274,41.6424,114225.0
2022-10-13 10:00:00,42.6,43.3,42.6,43.22,83242.0,41.6327,42.3168,41.6327,42.2386,83242.0
2022-10-13 10:10:00,43.19,43.6,43.13,43.48,73067.0,42.2093,42.61,42.1506,42.4927,73067.0
2022-10-13 10:20:00,43.5,43.63,43.31,43.35,137466.0,42.5122,42.6393,42.3266,42.3656,137466.0
2022-10-13 10:30:00,43.34,43.63,43.29,43.59,137258.0,42.3559,42.6393,42.307,42.6002,137258.0
2022-10-13 10:40:00,43.58,43.93,43.54,43.93,67934.0,42.5904,42.9325,42.5513,42.9325,67934.0
2022-10-13 10:50:00,43.94,44.13,43.88,44.01,74467.0,42.9422,43.1279,42.8836,43.0107,74467.0
2022-10-13 11:00:00,44.0,44.45,43.98,44.39,55489.0,43.0009,43.4407,42.9813,43.382,55489.0
2022-10-13 11:10:00,44.39,44.96,44.26,44.82,48313.0,43.382,43.9391,43.255,43.8023,48313.0
2022-10-13 11:20:00,44.85,45.22,44.56,44.69,55602.0,43.8316,44.1932,43.5482,43.6752,55602.0
2022-10-13 11:30:00,44.7,45.38,44.53,45.22,73242.0,43.685,44.3495,43.5188,44.1932,73242.0
2022-10-13 11:40:00,45.22,45.32,44.94,45.04,32512.0,44.1932,44.2909,43.9195,44.0173,32512.0
2022-10-13 11:50:00,45.03,45.17,44.98,45.08,49098.0,44.0075,44.1443,43.9586,44.0564,49098.0
2022-10-13 12:00:00,45.09,45.2,45.02,45.07,23270.0,44.0661,44.1736,43.9977,44.0466,23270.0
2022-10-13 12:10:00,45.06,45.09,44.78,44.81,54517.0,44.0368,44.0661,43.7632,43.7925,54517.0
2022-10-13 12:20:00,44.79,44.95,44.71,44.91,30333.0,43.7729,43.9293,43.6948,43.8902,30333.0
2022-10-13 12:30:00,44.87,44.95,44.66,44.8,167891.0,43.8511,43.9293,43.6459,43.7827,167891.0
2022-10-13 12:40:00,44.8,45.0,44.79,44.99,64392.0,43.7827,43.9782,43.7729,43.9684,64392.0
2022-10-13 12:50:00,44.99,45.06,44.9,44.92,46895.0,43.9684,44.0368,43.8804,43.9,46895.0
2022-10-13 13:00:00,44.91,45.08,44.88,45.0,43057.0,43.8902,44.0564,43.8609,43.9782,43057.0
2022-10-13 13:10:00,44.98,45.3,44.98,45.26,39768.0,43.9586,44.2714,43.9586,44.2323,39768.0
2022-10-13 13:20:00,45.26,45.55,45.25,45.49,42757.0,44.2323,44.5157,44.2225,44.457,42757.0
2022-10-13 13:30:00,45.5,45.72,45.49,45.55,71007.0,44.4668,44.6818,44.457,44.5157,71007.0
2022-10-13 13:40:00,45.54,45.56,45.33,45.44,54426.0,44.5059,44.5255,44.3007,44.4082,54426.0
2022-10-13 13:50:00,45.44,45.58,45.43,45.55,44157.0,44.4082,44.545,44.3984,44.5157,44157.0
2022-10-13 14:00:00,45.52,45.52,45.27,45.28,61212.0,44.4864,44.4864,44.242,44.2518,61212.0
2022-10-13 14:10:00,45.28,45.35,45.23,45.28,40861.0,44.2518,44.3202,44.203,44.2518,40861.0
2022-10-13 14:20:00,45.28,45.32,45.22,45.25,68075.0,44.2518,44.2909,44.1932,44.2225,68075.0
2022-10-13 14:30:00,45.25,45.31,45.16,45.27,204150.0,44.2225,44.2811,44.1345,44.242,204150.0
2022-10-13 14:40:00,45.26,45.34,45.21,45.29,112346.0,44.2323,44.3105,44.1834,44.2616,112346.0
2022-10-13 14:50:00,45.27,45.56,45.25,45.52,34988.0,44.242,44.5255,44.2225,44.4864,34988.0
2022-10-13 15:00:00,45.51,45.67,45.46,45.66,45070.0,44.4766,44.633,44.4277,44.6232,45070.0
2022-10-13 15:10:00,45.66,45.69,45.58,45.59,53318.0,44.6232,44.6525,44.545,44.5548,53318.0
2022-10-13 15:20:00,45.59,45.6,45.49,45.52,62702.0,44.5548,44.5646,44.457,44.4864,62702.0
2022-10-13 15:30:00,45.52,45.63,45.44,45.59,186780.0,44.4864,44.5939,44.4082,44.5548,186780.0
2022-10-13 15:40:00,45.59,45.68,45.5,45.66,120485.0,44.5548,44.6427,44.4668,44.6232,120485.0
2022-10-13 15:50:00,45.66,45.74,45.5,45.53,397294.0,44.6232,44.7014,44.4668,44.4961,397294.0
2022-10-14 09:30:00,46.04,46.48,46.04,46.48,59590.0,44.9946,45.4246,44.9946,45.4246,59590.0
2022-10-14 09:40:00,46.48,46.48,45.87,45.91,77041.0,45.4246,45.4246,44.8284,44.8675,77041.0
2022-10-14 09:50:00,45.89,46.18,45.83,45.88,39555.0,44.848,45.1314,44.7893,44.8382,39555.0
2022-10-14 10:00:00,45.85,45.85,45.21,45.41,68677.0,44.8089,44.8089,44.1834,44.3789,68677.0
2022-10-14 10:10:00,45.4,45.47,44.94,45.04,63794.0,44.3691,44.4375,43.9195,44.0173,63794.0
2022-10-14 10:20:00,45.03,45.04,44.76,44.96,58538.0,44.0075,44.0173,43.7436,43.9391,58538.0
2022-10-14 10:30:00,44.96,45.09,44.87,45.04,44981.0,43.9391,44.0661,43.8511,44.0173,44981.0
2022-10-14 10:40:00,45.06,45.14,44.68,44.7,68039.0,44.0368,44.115,43.6654,43.685,68039.0
2022-10-14 10:50:00,44.71,45.12,44.65,45.08,38694.0,43.6948,44.0955,43.6361,44.0564,38694.0
2022-10-14 11:00:00,45.1,45.36,45.1,45.22,37645.0,44.0759,44.33,44.0759,44.1932,37645.0
2022-10-14 11:10:00,45.22,45.23,44.91,44.95,39778.0,44.1932,44.203,43.8902,43.9293,39778.0
2022-10-14 11:20:00,44.93,45.1,44.93,45.07,21214.0,43.9098,44.0759,43.9098,44.0466,21214.0
2022-10-14 11:30:00,45.07,45.07,44.91,44.98,39535.0,44.0466,44.0466,43.8902,43.9586,39535.0
2022-10-14 11:40:00,44.99,45.06,44.78,44.8,49007.0,43.9684,44.0368,43.7632,43.7827,49007.0
2022-10-14 11:50:00,44.84,44.89,44.7,44.71,25118.0,43.8218,43.8707,43.685,43.6948,25118.0
2022-10-14 12:00:00,44.69,44.85,44.48,44.48,20374.0,43.6752,43.8316,43.47,43.47,20374.0
2022-10-14 12:10:00,44.49,44.54,44.34,44.44,21018.0,43.4798,43.5286,43.3332,43.4309,21018.0
2022-10-14 12:20:00,44.42,44.67,44.39,44.66,29412.0,43.4113,43.6557,43.382,43.6459,29412.0
2022-10-14 12:30:00,44.67,44.84,44.61,44.76,29337.0,43.6557,43.8218,43.597,43.7436,29337.0
2022-10-14 12:40:00,44.75,44.84,44.69,44.73,30484.0,43.7339,43.8218,43.6752,43.7143,30484.0
2022-10-14 12:50:00,44.7,44.7,44.59,44.65,36991.0,43.685,43.685,43.5775,43.6361,36991.0
2022-10-14 13:00:00,44.65,44.78,44.6,44.66,41865.0,43.6361,43.7632,43.5873,43.6459,41865.0
2022-10-14 13:10:00,44.68,44.7,44.57,44.59,29708.0,43.6654,43.685,43.5579,43.5775,29708.0
2022-10-14 13:20:00,44.58,44.61,44.46,44.58,52934.0,43.5677,43.597,43.4504,43.5677,52934.0
2022-10-14 13:30:00,44.58,44.66,44.48,44.51,80709.0,43.5677,43.6459,43.47,43.4993,80709.0
2022-10-14 13:40:00,44.51,44.6,44.42,44.44,44110.0,43.4993,43.5873,43.4113,43.4309,44110.0
2022-10-14 13:50:00,44.42,44.44,44.32,44.4,29852.0,43.4113,43.4309,43.3136,43.3918,29852.0
2022-10-14 14:00:00,44.4,44.4,44.27,44.34,28169.0,43.3918,43.3918,43.2648,43.3332,28169.0
2022-10-14 14:10:00,44.34,44.34,44.17,44.19,25639.0,43.3332,43.3332,43.167,43.1866,25639.0
2022-10-14 14:20:00,44.21,44.3,44.15,44.29,33751.0,43.2061,43.2941,43.1475,43.2843,33751.0
2022-10-14 14:30:00,44.27,44.34,44.24,44.31,46671.0,43.2648,43.3332,43.2354,43.3038,46671.0
2022-10-14 14:40:00,44.31,44.34,44.23,44.31,47450.0,43.3038,43.3332,43.2257,43.3038,47450.0
2022-10-14 14:50:00,44.31,44.39,44.29,44.36,28888.0,43.3038,43.382,43.2843,43.3527,28888.0
2022-10-14 15:00:00,44.39,44.51,44.37,44.38,27700.0,43.382,43.4993,43.3625,43.3723,27700.0
2022-10-14 15:10:00,44.37,44.39,44.23,44.33,69211.0,43.3625,43.382,43.2257,43.3234,69211.0
2022-10-14 15:20:00,44.32,44.46,44.3,44.45,35897.0,43.3136,43.4504,43.2941,43.4407,35897.0
2022-10-14 15:30:00,44.44,44.5,44.33,44.35,52417.0,43.4309,43.4895,43.3234,43.3429,52417.0
2022-10-14 15:40:00,44.36,44.46,44.35,44.42,107692.0,43.3527,43.4504,43.3429,43.4113,107692.0
2022-10-14 15:50:00,44.42,44.48,44.2,44.3,288002.0,43.4113,43.47,43.1963,43.2941,288002.0
2022-10-17 09:30:00,45.74,45.83,45.19,45.79,50253.0,44.7014,44.7893,44.1639,44.7502,50253.0
2022-10-17 09:40:00,45.86,46.07,45.56,45.71,33009.0,44.8186,45.0239,44.5255,44.6721,33009.0
2022-10-17 09:50:00,45.72,45.84,45.63,45.65,28921.0,44.6818,44.7991,44.5939,44.6134,28921.0
2022-10-17 10:00:00,45.66,45.79,45.59,45.68,39777.0,44.6232,44.7502,44.5548,44.6427,39777.0
2022-10-17 10:10:00,45.71,45.97,45.7,45.89,54490.0,44.6721,44.9261,44.6623,44.848,54490.0
2022-10-17 10:20:00,45.88,45.9,45.59,45.65,40826.0,44.8382,44.8577,44.5548,44.6134,40826.0
2022-10-17 10:30:00,45.63,45.74,45.58,45.71,70701.0,44.5939,44.7014,44.545,44.6721,70701.0
2022-10-17 10:40:00,45.72,45.76,45.63,45.64,54974.0,44.6818,44.7209,44.5939,44.6036,54974.0
2022-10-17 10:50:00,45.64,45.64,45.27,45.4,33673.0,44.6036,44.6036,44.242,44.3691,33673.0
2022-10-17 11:00:00,45.41,45.49,45.39,45.45,57456.0,44.3789,44.457,44.3593,44.418,57456.0
2022-10-17 11:10:00,45.45,45.52,45.25,45.26,73874.0,44.418,44.4864,44.2225,44.2323,73874.0
2022-10-17 11:20:00,45.26,45.53,45.26,45.53,40262.0,44.2323,44.4961,44.2323,44.4961,40262.0
2022-10-17 11:30:00,45.51,45.57,45.42,45.47,29534.0,44.4766,44.5352,44.3886,44.4375,29534.0
2022-10-17 11:40:00,45.47,45.56,45.42,45.47,21516.0,44.4375,44.5255,44.3886,44.4375,21516.0
2022-10-17 11:50:00,45.45,45.53,45.38,45.38,21076.0,44.418,44.4961,44.3495,44.3495,21076.0
2022-10-17 12:00:00,45.38,45.44,45.32,45.42,25995.0,44.3495,44.4082,44.2909,44.3886,25995.0
2022-10-17 12:10:00,45.42,45.43,44.91,45.21,289424.0,44.3886,44.3984,43.8902,44.1834,289424.0
2022-10-17 12:20:00,45.2,45.22,45.1,45.19,23902.0,44.1736,44.1932,44.0759,44.1639,23902.0
2022-10-17 12:30:00,45.19,45.33,45.19,45.31,30499.0,44.1639,44.3007,44.1639,44.2811,30499.0
2022-10-17 12:40:00,45.3,45.3,45.08,45.17,32009.0,44.2714,44.2714,44.0564,44.1443,32009.0
2022-10-17 12:50:00,45.17,45.29,45.08,45.27,82852.0,44.1443,44.2616,44.0564,44.242,82852.0
2022-10-17 13:00:00,45.27,45.28,45.17,45.21,35806.0,44.242,44.2518,44.1443,44.1834,35806.0
2022-10-17 13:10:00,45.2,45.23,45.14,45.15,18853.0,44.1736,44.203,44.115,44.1248,18853.0
2022-10-17 13:20:00,45.14,45.31,45.13,45.27,19044.0,44.115,44.2811,44.1052,44.242,19044.0
2022-10-17 13:30:00,45.28,45.37,45.26,45.35,29817.0,44.2518,44.3398,44.2323,44.3202,29817.0
2022-10-17 13:40:00,45.35,45.4,45.29,45.39,12450.0,44.3202,44.3691,44.2616,44.3593,12450.0
2022-10-17 13:50:00,45.4,45.43,45.31,45.39,29602.0,44.3691,44.3984,44.2811,44.3593,29602.0
2022-10-17 14:00:00,45.38,45.43,45.28,45.3,50172.0,44.3495,44.3984,44.2518,44.2714,50172.0
2022-10-17 14:10:00,45.32,45.35,45.2,45.26,31743.0,44.2909,44.3202,44.1736,44.2323,31743.0
2022-10-17 14:20:00,45.26,45.28,45.18,45.26,20949.0,44.2323,44.2518,44.1541,44.2323,20949.0
2022-10-17 14:30:00,45.27,45.35,45.22,45.34,24159.0,44.242,44.3202,44.1932,44.3105,24159.0
2022-10-17 14:40:00,45.35,45.39,45.33,45.35,22352.0,44.3202,44.3593,44.3007,44.3202,22352.0
2022-10-17 14:50:00,45.35,45.37,45.24,45.28,34265.0,44.3202,44.3398,44.2127,44.2518,34265.0
2022-10-17 15:00:00,45.27,45.29,45.06,45.08,26573.0,44.242,44.2616,44.0368,44.0564,26573.0
2022-10-17 15:10:00,45.07,45.19,45.07,45.18,34341.0,44.0466,44.1639,44.0466,44.1541,34341.0
2022-10-17 15:20:00,45.19,45.26,45.16,45.25,18788.0,44.1639,44.2323,44.1345,44.2225,18788.0
2022-10-17 15:30:00,45.24,45.26,45.17,45.23,41962.0,44.2127,44.2323,44.1443,44.203,41962.0
2022-10-17 15:40:00,45.23,45.37,45.2,45.3,146044.0,44.203,44.3398,44.1736,44.2714,146044.0
2022-10-17 15:50:00,45.31,45.37,45.09,45.19,237236.0,44.2811,44.3398,44.0661,44.1639,237236.0
2022-10-18 09:30:00,46.58,46.9,46.28,46.74,179142.0,45.5223,45.835,45.2291,45.6787,179142.0
2022-10-18 09:40:00,46.7,46.96,46.44,46.72,63047.0,45.6396,45.8937,45.3855,45.6591,63047.0
2022-10-18 09:50:00,46.77,46.89,46.48,46.7,54942.0,45.708,45.8253,45.4246,45.6396,54942.0
2022-10-18 10:00:00,46.67,46.85,46.59,46.85,35046.0,45.6103,45.7862,45.5321,45.7862,35046.0
2022-10-18 10:10:00,46.9,46.93,46.54,46.63,32779.0,45.835,45.8644,45.4832,45.5712,32779.0
2022-10-18 10:20:00,46.65,46.7,46.38,46.41,26029.0,45.5907,45.6396,45.3268,45.3562,26029.0
2022-10-18 10:30:00,46.39,46.4,46.19,46.22,48060.0,45.3366,45.3464,45.1412,45.1705,48060.0
2022-10-18 10:40:00,46.22,46.49,46.21,46.45,22465.0,45.1705,45.4343,45.1607,45.3953,22465.0
2022-10-18 10:50:00,46.46,46.48,46.35,46.42,16760.0,45.405,45.4246,45.2975,45.3659,16760.0
2022-10-18 11:00:00,46.4,46.4,46.11,46.14,20568.0,45.3464,45.3464,45.063,45.0923,20568.0
2022-10-18 11:10:00,46.15,46.22,45.97,46.05,56854.0,45.1021,45.1705,44.9261,45.0043,56854.0
2022-10-18 11:20:00,46.05,46.05,45.8,45.95,26171.0,45.0043,45.0043,44.76,44.9066,26171.0
2022-10-18 11:30:00,45.94,45.97,45.77,45.83,26073.0,44.8968,44.9261,44.7307,44.7893,26073.0
2022-10-18 11:40:00,45.84,46.03,45.73,46.03,19667.0,44.7991,44.9848,44.6916,44.9848,19667.0
2022-10-18 11:50:00,46.02,46.15,46.02,46.14,14560.0,44.975,45.1021,44.975,45.0923,14560.0
2022-10-18 12:00:00,46.14,46.25,46.04,46.21,47080.0,45.0923,45.1998,44.9946,45.1607,47080.0
2022-10-18 12:10:00,46.19,46.37,46.19,46.3,19042.0,45.1412,45.3171,45.1412,45.2487,19042.0
2022-10-18 12:20:00,46.27,46.32,46.14,46.21,22476.0,45.2193,45.2682,45.0923,45.1607,22476.0
2022-10-18 12:30:00,46.2,46.37,46.14,46.28,20432.0,45.1509,45.3171,45.0923,45.2291,20432.0
2022-10-18 12:40:00,46.28,46.36,46.16,46.22,14922.0,45.2291,45.3073,45.1118,45.1705,14922.0
2022-10-18 12:50:00,46.22,46.24,46.1,46.14,16683.0,45.1705,45.19,45.0532,45.0923,16683.0
2022-10-18 13:00:00,46.15,46.15,45.94,46.03,22264.0,45.1021,45.1021,44.8968,44.9848,22264.0
2022-10-18 13:10:00,46.06,46.19,46.02,46.15,17474.0,45.0141,45.1412,44.975,45.1021,17474.0
2022-10-18 13:20:00,46.15,46.18,46.06,46.14,13749.0,45.1021,45.1314,45.0141,45.0923,13749.0
2022-10-18 13:30:00,46.16,46.3,46.15,46.21,17018.0,45.1118,45.2487,45.1021,45.1607,17018.0
2022-10-18 13:40:00,46.23,46.25,46.15,46.18,32058.0,45.1802,45.1998,45.1021,45.1314,32058.0
2022-10-18 13:50:00,46.2,46.29,46.17,46.27,22654.0,45.1509,45.2389,45.1216,45.2193,22654.0
2022-10-18 14:00:00,46.27,46.29,46.18,46.2,24592.0,45.2193,45.2389,45.1314,45.1509,24592.0
2022-10-18 14:10:00,46.21,46.29,46.21,46.24,22928.0,45.1607,45.2389,45.1607,45.19,22928.0
2022-10-18 14:20:00,46.25,46.32,46.2,46.29,23611.0,45.1998,45.2682,45.1509,45.2389,23611.0
2022-10-18 14:30:00,46.3,46.38,46.2,46.26,83539.0,45.2487,45.3268,45.1509,45.2096,83539.0
2022-10-18 14:40:00,46.27,46.27,45.89,45.95,51394.0,45.2193,45.2193,44.848,44.9066,51394.0
2022-10-18 14:50:00,45.95,46.05,45.88,46.02,22601.0,44.9066,45.0043,44.8382,44.975,22601.0
2022-10-18 15:00:00,46.04,46.13,45.96,46.1,18912.0,44.9946,45.0825,44.9164,45.0532,18912.0
2022-10-18 15:10:00,46.09,46.12,45.95,46.08,22505.0,45.0434,45.0727,44.9066,45.0337,22505.0
2022-10-18 15:20:00,46.09,46.14,46.03,46.11,25958.0,45.0434,45.0923,44.9848,45.063,25958.0
2022-10-18 15:30:00,46.12,46.39,46.11,46.32,48305.0,45.0727,45.3366,45.063,45.2682,48305.0
2022-10-18 15:40:00,46.33,46.44,46.32,46.42,58758.0,45.278,45.3855,45.2682,45.3659,58758.0
2022-10-18 15:50:00,46.4,46.49,46.34,46.47,155956.0,45.3464,45.4343,45.2877,45.4148,155956.0
2022-10-19 09:30:00,45.68,46.08,45.55,45.89,56858.0,44.6427,45.0337,44.5157,44.848,56858.0
2022-10-19 09:40:00,45.9,45.93,45.41,45.47,68277.0,44.8577,44.8871,44.3789,44.4375,68277.0
2022-10-19 09:50:00,45.5,45.74,45.47,45.62,28568.0,44.4668,44.7014,44.4375,44.5841,28568.0
2022-10-19 10:00:00,45.57,45.82,45.56,45.81,28597.0,44.5352,44.7796,44.5255,44.7698,28597.0
2022-10-19 10:10:00,45.83,46.0,45.62,45.92,31076.0,44.7893,44.9555,44.5841,44.8773,31076.0
2022-10-19 10:20:00,45.92,46.22,45.92,46.17,35901.0,44.8773,45.1705,44.8773,45.1216,35901.0
2022-10-19 10:30:00,46.18,46.19,45.82,45.88,25777.0,45.1314,45.1412,44.7796,44.8382,25777.0
2022-10-19 10:40:00,45.88,45.88,45.69,45.73,19807.0,44.8382,44.8382,44.6525,44.6916,19807.0
2022-10-19 10:50:00,45.74,45.8,45.56,45.69,41390.0,44.7014,44.76,44.5255,44.6525,41390.0
2022-10-19 11:00:00,45.69,45.83,45.69,45.77,21512.0,44.6525,44.7893,44.6525,44.7307,21512.0
2022-10-19 11:10:00,45.77,45.98,45.77,45.93,20310.0,44.7307,44.9359,44.7307,44.8871,20310.0
2022-10-19 11:20:00,45.92,45.96,45.81,45.94,27644.0,44.8773,44.9164,44.7698,44.8968,27644.0
2022-10-19 11:30:00,45.95,45.99,45.7,45.87,15238.0,44.9066,44.9457,44.6623,44.8284,15238.0
2022-10-19 11:40:00,45.87,45.91,45.82,45.9,15271.0,44.8284,44.8675,44.7796,44.8577,15271.0
2022-10-19 11:50:00,45.91,45.94,45.62,45.66,69699.0,44.8675,44.8968,44.5841,44.6232,69699.0
2022-10-19 12:00:00,45.67,45.75,45.6,45.63,26834.0,44.633,44.7111,44.5646,44.5939,26834.0
2022-10-19 12:10:00,45.59,45.62,45.47,45.51,11343.0,44.5548,44.5841,44.4375,44.4766,11343.0
2022-10-19 12:20:00,45.53,45.58,45.47,45.48,62954.0,44.4961,44.545,44.4375,44.4473,62954.0
2022-10-19 12:30:00,45.47,45.65,45.46,45.49,83201.0,44.4375,44.6134,44.4277,44.457,83201.0
2022-10-19 12:40:00,45.48,45.48,45.33,45.36,36643.0,44.4473,44.4473,44.3007,44.33,36643.0
2022-10-19 12:50:00,45.34,45.4,45.34,45.39,14575.0,44.3105,44.3691,44.3105,44.3593,14575.0
2022-10-19 13:00:00,45.38,45.46,45.22,45.3,35512.0,44.3495,44.4277,44.1932,44.2714,35512.0
2022-10-19 13:10:00,45.29,45.38,45.29,45.35,31272.0,44.2616,44.3495,44.2616,44.3202,31272.0
2022-10-19 13:20:00,45.34,45.51,45.34,45.5,27654.0,44.3105,44.4766,44.3105,44.4668,27654.0
2022-10-19 13:30:00,45.5,45.52,45.41,45.43,20720.0,44.4668,44.4864,44.3789,44.3984,20720.0
2022-10-19 13:40:00,45.43,45.55,45.42,45.47,26071.0,44.3984,44.5157,44.3886,44.4375,26071.0
2022-10-19 13:50:00,45.46,45.58,45.45,45.58,18996.0,44.4277,44.545,44.418,44.545,18996.0
2022-10-19 14:00:00,45.57,45.7,45.53,45.66,14350.0,44.5352,44.6623,44.4961,44.6232,14350.0
2022-10-19 14:10:00,45.65,45.82,45.65,45.75,20736.0,44.6134,44.7796,44.6134,44.7111,20736.0
2022-10-19 14:20:00,45.75,45.76,45.61,45.72,139033.0,44.7111,44.7209,44.5743,44.6818,139033.0
2022-10-19 14:30:00,45.73,45.77,45.55,45.57,62538.0,44.6916,44.7307,44.5157,44.5352,62538.0
2022-10-19 14:40:00,45.59,45.64,45.53,45.55,17142.0,44.5548,44.6036,44.4961,44.5157,17142.0
2022-10-19 14:50:00,45.55,45.56,45.5,45.54,22703.0,44.5157,44.5255,44.4668,44.5059,22703.0
2022-10-19 15:00:00,45.53,45.59,45.47,45.59,29246.0,44.4961,44.5548,44.4375,44.5548,29246.0
2022-10-19 15:10:00,45.64,45.74,45.58,45.69,14273.0,44.6036,44.7014,44.545,44.6525,14273.0
2022-10-19 15:20:00,45.67,45.7,45.6,45.62,28768.0,44.633,44.6623,44.5646,44.5841,28768.0
2022-10-19 15:30:00,45.64,45.71,45.58,45.63,32019.0,44.6036,44.6721,44.545,44.5939,32019.0
2022-10-19 15:40:00,45.64,45.69,45.58,45.66,77444.0,44.6036,44.6525,44.545,44.6232,77444.0
2022-10-19 15:50:00,45.66,45.78,45.61,45.76,201635.0,44.6232,44.7405,44.5743,44.7209,201635.0
2022-10-20 09:30:00,45.78,46.12,45.76,45.82,52397.0,44.7405,45.0727,44.7209,44.7796,52397.0
2022-10-20 09:40:00,45.73,46.04,45.71,45.91,23783.0,44.6916,44.9946,44.6721,44.8675,23783.0
2022-10-20 09:50:00,45.91,46.0,45.58,45.61,31232.0,44.8675,44.9555,44.545,44.5743,31232.0
2022-10-20 10:00:00,45.59,46.22,45.58,46.21,37837.0,44.5548,45.1705,44.545,45.1607,37837.0
2022-10-20 10:10:00,46.21,46.41,46.15,46.41,26617.0,45.1607,45.3562,45.1021,45.3562,26617.0
2022-10-20 10:20:00,46.42,46.59,46.4,46.58,16922.0,45.3659,45.5321,45.3464,45.5223,16922.0
2022-10-20 10:30:00,46.56,46.56,46.31,46.37,10341.0,45.5028,45.5028,45.2584,45.3171,10341.0
2022-10-20 10:40:00,46.38,46.39,46.2,46.36,10260.0,45.3268,45.3366,45.1509,45.3073,10260.0
2022-10-20 10:50:00,46.37,46.47,46.34,46.46,15631.0,45.3171,45.4148,45.2877,45.405,15631.0
2022-10-20 11:00:00,46.47,46.49,46.29,46.34,18498.0,45.4148,45.4343,45.2389,45.2877,18498.0
2022-10-20 11:10:00,46.36,46.39,46.22,46.22,11607.0,45.3073,45.3366,45.1705,45.1705,11607.0
2022-10-20 11:20:00,46.23,46.28,45.98,46.06,14674.0,45.1802,45.2291,44.9359,45.0141,14674.0
2022-10-20 11:30:00,46.04,46.19,46.02,46.15,78084.0,44.9946,45.1412,44.975,45.1021,78084.0
2022-10-20 11:40:00,46.14,46.21,45.9,45.94,40859.0,45.0923,45.1607,44.8577,44.8968,40859.0
2022-10-20 11:50:00,45.94,46.01,45.88,45.93,115787.0,44.8968,44.9652,44.8382,44.8871,115787.0
2022-10-20 12:00:00,45.91,45.94,45.61,45.65,36827.0,44.8675,44.8968,44.5743,44.6134,36827.0
2022-10-20 12:10:00,45.65,45.79,45.64,45.73,34388.0,44.6134,44.7502,44.6036,44.6916,34388.0
2022-10-20 12:20:00,45.73,45.74,45.38,45.42,23552.0,44.6916,44.7014,44.3495,44.3886,23552.0
2022-10-20 12:30:00,45.39,45.41,45.16,45.16,28815.0,44.3593,44.3789,44.1345,44.1345,28815.0
2022-10-20 12:40:00,45.18,45.26,45.03,45.12,32049.0,44.1541,44.2323,44.0075,44.0955,32049.0
2022-10-20 12:50:00,45.12,45.15,45.01,45.11,17988.0,44.0955,44.1248,43.9879,44.0857,17988.0
2022-10-20 13:00:00,45.13,45.17,44.89,45.0,30596.0,44.1052,44.1443,43.8707,43.9782,30596.0
2022-10-20 13:10:00,45.0,45.08,44.84,44.85,15647.0,43.9782,44.0564,43.8218,43.8316,15647.0
2022-10-20 13:20:00,44.84,44.95,44.81,44.93,50720.0,43.8218,43.9293,43.7925,43.9098,50720.0
2022-10-20 13:30:00,44.92,44.93,44.78,44.8,25271.0,43.9,43.9098,43.7632,43.7827,25271.0
2022-10-20 13:40:00,44.8,44.85,44.73,44.73,22796.0,43.7827,43.8316,43.7143,43.7143,22796.0
2022-10-20 13:50:00,44.72,44.81,44.68,44.81,26907.0,43.7045,43.7925,43.6654,43.7925,26907.0
2022-10-20 14:00:00,44.81,44.83,44.69,44.7,51442.0,43.7925,43.812,43.6752,43.685,51442.0
2022-10-20 14:10:00,44.71,44.77,44.68,44.75,37422.0,43.6948,43.7534,43.6654,43.7339,37422.0
2022-10-20 14:20:00,44.75,44.79,44.66,44.69,82210.0,43.7339,43.7729,43.6459,43.6752,82210.0
2022-10-20 14:30:00,44.67,44.95,44.66,44.89,29624.0,43.6557,43.9293,43.6459,43.8707,29624.0
2022-10-20 14:40:00,44.89,44.89,44.7,44.79,40610.0,43.8707,43.8707,43.685,43.7729,40610.0
2022-10-20 14:50:00,44.8,44.96,44.77,44.88,28756.0,43.7827,43.9391,43.7534,43.8609,28756.0
2022-10-20 15:00:00,44.87,44.99,44.82,44.92,29008.0,43.8511,43.9684,43.8023,43.9,29008.0
2022-10-20 15:10:00,44.92,44.95,44.75,44.76,33532.0,43.9,43.9293,43.7339,43.7436,33532.0
2022-10-20 15:20:00,44.77,44.79,44.71,44.78,59011.0,43.7534,43.7729,43.6948,43.7632,59011.0
2022-10-20 15:30:00,44.79,44.8,44.7,44.73,36050.0,43.7729,43.7827,43.685,43.7143,36050.0
2022-10-20 15:40:00,44.73,44.86,44.72,44.85,79254.0,43.7143,43.8414,43.7045,43.8316,79254.0
2022-10-20 15:50:00,44.86,44.97,44.78,44.88,258281.0,43.8414,43.9489,43.7632,43.8609,258281.0
2022-10-21 09:30:00,44.9,45.1,44.64,44.98,127193.0,43.8804,44.0759,43.6264,43.9586,127193.0
2022-10-21 09:40:00,44.92,45.13,44.57,44.94,75142.0,43.9,44.1052,43.5579,43.9195,75142.0
2022-10-21 09:50:00,44.93,45.15,44.83,45.15,24595.0,43.9098,44.1248,43.812,44.1248,24595.0
2022-10-21 10:00:00,45.15,45.37,45.12,45.31,29295.0,44.1248,44.3398,44.0955,44.2811,29295.0
2022-10-21 10:10:00,45.26,45.3,45.0,45.08,25784.0,44.2323,44.2714,43.9782,44.0564,25784.0
2022-10-21 10:20:00,45.1,45.12,44.7,44.73,98616.0,44.0759,44.0955,43.685,43.7143,98616.0
2022-10-21 10:30:00,44.73,44.78,44.4,44.48,50770.0,43.7143,43.7632,43.3918,43.47,50770.0
2022-10-21 10:40:00,44.5,44.61,44.32,44.6,31711.0,43.4895,43.597,43.3136,43.5873,31711.0
2022-10-21 10:50:00,44.58,44.67,44.4,44.43,28802.0,43.5677,43.6557,43.3918,43.4211,28802.0
2022-10-21 11:00:00,44.44,44.48,44.32,44.48,102899.0,43.4309,43.47,43.3136,43.47,102899.0
2022-10-21 11:10:00,44.49,44.65,44.48,44.6,39031.0,43.4798,43.6361,43.47,43.5873,39031.0
2022-10-21 11:20:00,44.59,44.91,44.52,44.83,50938.0,43.5775,43.8902,43.5091,43.812,50938.0
2022-10-21 11:30:00,44.84,45.02,44.67,44.69,31281.0,43.8218,43.9977,43.6557,43.6752,31281.0
2022-10-21 11:40:00,44.7,44.97,44.64,44.9,38618.0,43.685,43.9489,43.6264,43.8804,38618.0
2022-10-21 11:50:00,44.92,44.94,44.73,44.93,35325.0,43.9,43.9195,43.7143,43.9098,35325.0
2022-10-21 12:00:00,44.94,45.15,44.93,45.14,60775.0,43.9195,44.1248,43.9098,44.115,60775.0
2022-10-21 12:10:00,45.16,45.19,45.01,45.06,19433.0,44.1345,44.1639,43.9879,44.0368,19433.0
2022-10-21 12:20:00,45.07,45.11,44.94,44.94,29054.0,44.0466,44.0857,43.9195,43.9195,29054.0
2022-10-21 12:30:00,44.96,45.26,44.95,45.04,21863.0,43.9391,44.2323,43.9293,44.0173,21863.0
2022-10-21 12:40:00,45.05,45.43,45.05,45.41,33625.0,44.027,44.3984,44.027,44.3789,33625.0
2022-10-21 12:50:00,45.42,45.5,45.37,45.4,26474.0,44.3886,44.4668,44.3398,44.3691,26474.0
2022-10-21 13:00:00,45.38,45.56,45.37,45.48,26857.0,44.3495,44.5255,44.3398,44.4473,26857.0
2022-10-21 13:10:00,45.49,45.56,45.42,45.55,22790.0,44.457,44.5255,44.3886,44.5157,22790.0
2022-10-21 13:20:00,45.54,45.55,45.4,45.51,23627.0,44.5059,44.5157,44.3691,44.4766,23627.0
2022-10-21 13:30:00,45.52,45.58,45.41,45.47,15223.0,44.4864,44.545,44.3789,44.4375,15223.0
2022-10-21 13:40:00,45.47,45.62,45.47,45.62,21988.0,44.4375,44.5841,44.4375,44.5841,21988.0
2022-10-21 13:50:00,45.62,45.71,45.6,45.71,14556.0,44.5841,44.6721,44.5646,44.6721,14556.0
2022-10-21 14:00:00,45.7,45.9,45.7,45.89,21855.0,44.6623,44.8577,44.6623,44.848,21855.0
2022-10-21 14:10:00,45.9,45.91,45.82,45.84,25055.0,44.8577,44.8675,44.7796,44.7991,25055.0
2022-10-21 14:20:00,45.84,45.9,45.81,45.87,18968.0,44.7991,44.8577,44.7698,44.8284,18968.0
2022-10-21 14:30:00,45.87,45.99,45.87,45.91,18600.0,44.8284,44.9457,44.8284,44.8675,18600.0
2022-10-21 14:40:00,45.91,45.94,45.86,45.92,20129.0,44.8675,44.8968,44.8186,44.8773,20129.0
2022-10-21 14:50:00,45.94,45.94,45.85,45.94,18266.0,44.8968,44.8968,44.8089,44.8968,18266.0
2022-10-21 15:00:00,45.95,46.02,45.92,45.97,19057.0,44.9066,44.975,44.8773,44.9261,19057.0
2022-10-21 15:10:00,45.97,46.02,45.92,46.0,32469.0,44.9261,44.975,44.8773,44.9555,32469.0
2022-10-21 15:20:00,46.0,46.08,45.94,46.08,48958.0,44.9555,45.0337,44.8968,45.0337,48958.0
2022-10-21 15:30:00,46.08,46.14,46.04,46.13,48276.0,45.0337,45.0923,44.9946,45.0825,48276.0
2022-10-21 15:40:00,46.13,46.22,46.07,46.17,59767.0,45.0825,45.1705,45.0239,45.1216,59767.0
2022-10-21 15:50:00,46.18,46.34,46.11,46.34,261101.0,45.1314,45.2877,45.063,45.2877,261101.0
2022-10-24 09:30:00,46.46,46.54,45.94,45.97,51459.0,45.405,45.4832,44.8968,44.9261,51459.0
2022-10-24 09:40:00,45.92,46.0,45.65,45.73,84210.0,44.8773,44.9555,44.6134,44.6916,84210.0
2022-10-24 09:50:00,45.72,46.09,45.51,46.05,52290.0,44.6818,45.0434,44.4766,45.0043,52290.0
2022-10-24 10:00:00,46.05,46.05,45.46,45.62,86235.0,45.0043,45.0043,44.4277,44.5841,86235.0
2022-10-24 10:10:00,45.62,45.84,45.6,45.83,99962.0,44.5841,44.7991,44.5646,44.7893,99962.0
2022-10-24 10:20:00,45.84,45.88,45.4,45.59,53387.0,44.7991,44.8382,44.3691,44.5548,53387.0
2022-10-24 10:30:00,45.55,45.86,45.51,45.77,71197.0,44.5157,44.8186,44.4766,44.7307,71197.0
2022-10-24 10:40:00,45.77,45.89,45.64,45.65,30219.0,44.7307,44.848,44.6036,44.6134,30219.0
2022-10-24 10:50:00,45.66,45.9,45.61,45.77,58914.0,44.6232,44.8577,44.5743,44.7307,58914.0
2022-10-24 11:00:00,45.78,45.85,45.58,45.59,45740.0,44.7405,44.8089,44.545,44.5548,45740.0
2022-10-24 11:10:00,45.6,45.82,45.58,45.66,43272.0,44.5646,44.7796,44.545,44.6232,43272.0
2022-10-24 11:20:00,45.66,45.76,45.63,45.73,50161.0,44.6232,44.7209,44.5939,44.6916,50161.0
2022-10-24 11:30:00,45.71,45.92,45.65,45.86,34736.0,44.6721,44.8773,44.6134,44.8186,34736.0
2022-10-24 11:40:00,45.88,46.08,45.85,46.0,68143.0,44.8382,45.0337,44.8089,44.9555,68143.0
2022-10-24 11:50:00,46.02,46.28,46.01,46.22,36061.0,44.975,45.2291,44.9652,45.1705,36061.0
2022-10-24 12:00:00,46.21,46.28,46.11,46.11,21663.0,45.1607,45.2291,45.063,45.063,21663.0
2022-10-24 12:10:00,46.12,46.4,46.12,46.38,183085.0,45.0727,45.3464,45.0727,45.3268,183085.0
2022-10-24 12:20:00,46.39,46.51,46.34,46.42,68649.0,45.3366,45.4539,45.2877,45.3659,68649.0
2022-10-24 12:30:00,46.43,46.44,46.28,46.3,37186.0,45.3757,45.3855,45.2291,45.2487,37186.0
2022-10-24 12:40:00,46.24,46.4,46.22,46.4,10907.0,45.19,45.3464,45.1705,45.3464,10907.0
2022-10-24 12:50:00,46.4,46.45,46.29,46.3,12696.0,45.3464,45.3953,45.2389,45.2487,12696.0
2022-10-24 13:00:00,46.28,46.47,46.26,46.46,13727.0,45.2291,45.4148,45.2096,45.405,13727.0
2022-10-24 13:10:00,46.45,46.45,46.32,46.34,23580.0,45.3953,45.3953,45.2682,45.2877,23580.0
2022-10-24 13:20:00,46.34,46.34,46.19,46.2,21996.0,45.2877,45.2877,45.1412,45.1509,21996.0
2022-10-24 13:30:00,46.19,46.21,46.06,46.12,35752.0,45.1412,45.1607,45.0141,45.0727,35752.0
2022-10-24 13:40:00,46.13,46.25,46.12,46.25,11991.0,45.0825,45.1998,45.0727,45.1998,11991.0
2022-10-24 13:50:00,46.25,46.39,46.24,46.31,16444.0,45.1998,45.3366,45.19,45.2584,16444.0
2022-10-24 14:00:00,46.32,46.39,46.29,46.34,29845.0,45.2682,45.3366,45.2389,45.2877,29845.0
2022-10-24 14:10:00,46.34,46.34,46.26,46.28,14178.0,45.2877,45.2877,45.2096,45.2291,14178.0
2022-10-24 14:20:00,46.28,46.29,46.17,46.25,39023.0,45.2291,45.2389,45.1216,45.1998,39023.0
2022-10-24 14:30:00,46.24,46.39,46.24,46.38,59132.0,45.19,45.3366,45.19,45.3268,59132.0
2022-10-24 14:40:00,46.39,46.51,46.33,46.51,16102.0,45.3366,45.4539,45.278,45.4539,16102.0
2022-10-24 14:50:00,46.5,46.5,46.33,46.37,39928.0,45.4441,45.4441,45.278,45.3171,39928.0
2022-10-24 15:00:00,46.38,46.56,46.37,46.51,24676.0,45.3268,45.5028,45.3171,45.4539,24676.0
2022-10-24 15:10:00,46.51,46.51,46.44,46.48,50069.0,45.4539,45.4539,45.3855,45.4246,50069.0
2022-10-24 15:20:00,46.47,46.48,46.36,46.4,31996.0,45.4148,45.4246,45.3073,45.3464,31996.0
2022-10-24 15:30:00,46.41,46.43,46.28,46.31,42187.0,45.3562,45.3757,45.2291,45.2584,42187.0
2022-10-24 15:40:00,46.3,46.34,46.2,46.21,44138.0,45.2487,45.2877,45.1509,45.1607,44138.0
2022-10-24 15:50:00,46.2,46.26,46.14,46.26,276129.0,45.1509,45.2096,45.0923,45.2096,276129.0
2022-10-25 09:30:00,46.33,46.81,46.33,46.72,123431.0,45.278,45.7471,45.278,45.6591,123431.0
2022-10-25 09:40:00,46.7,47.22,46.66,47.11,103576.0,45.6396,46.1478,45.6005,46.0403,103576.0
2022-10-25 09:50:00,47.09,47.13,46.83,46.86,49601.0,46.0207,46.0598,45.7666,45.7959,49601.0
2022-10-25 10:00:00,46.84,47.08,46.75,47.06,83398.0,45.7764,46.0109,45.6884,45.9914,83398.0
2022-10-25 10:10:00,47.08,47.19,46.96,47.07,69593.0,46.0109,46.1184,45.8937,46.0012,69593.0
2022-10-25 10:20:00,47.09,47.23,47.0,47.16,331824.0,46.0207,46.1575,45.9328,46.0891,331824.0
2022-10-25 10:30:00,47.16,47.22,47.05,47.05,39828.0,46.0891,46.1478,45.9816,45.9816,39828.0
2022-10-25 10:40:00,47.06,47.16,46.98,47.03,83288.0,45.9914,46.0891,45.9132,45.9621,83288.0
2022-10-25 10:50:00,47.04,47.1,46.97,47.0,46879.0,45.9719,46.0305,45.9034,45.9328,46879.0
2022-10-25 11:00:00,47.01,47.31,46.92,47.3,41256.0,45.9425,46.2357,45.8546,46.2259,41256.0
2022-10-25 11:10:00,47.3,47.33,47.2,47.28,78096.0,46.2259,46.2553,46.1282,46.2064,78096.0
2022-10-25 11:20:00,47.27,47.36,47.22,47.25,97054.0,46.1966,46.2846,46.1478,46.1771,97054.0
2022-10-25 11:30:00,47.26,47.49,47.2,47.42,83421.0,46.1869,46.4116,46.1282,46.3432,83421.0
2022-10-25 11:40:00,47.42,47.48,47.39,47.46,44772.0,46.3432,46.4019,46.3139,46.3823,44772.0
2022-10-25 11:50:00,47.45,47.46,47.32,47.36,61591.0,46.3725,46.3823,46.2455,46.2846,61591.0
2022-10-25 12:00:00,47.37,47.53,47.37,47.52,32152.0,46.2944,46.4507,46.2944,46.441,32152.0
2022-10-25 12:10:00,47.51,47.56,47.42,47.54,73305.0,46.4312,46.48,46.3432,46.4605,73305.0
2022-10-25 12:20:00,47.55,47.61,47.49,47.5,36140.0,46.4703,46.5289,46.4116,46.4214,36140.0
2022-10-25 12:30:00,47.5,47.55,47.41,47.51,38866.0,46.4214,46.4703,46.3335,46.4312,38866.0
2022-10-25 12:40:00,47.51,47.52,47.35,47.35,29907.0,46.4312,46.441,46.2748,46.2748,29907.0
2022-10-25 12:50:00,47.35,47.4,47.19,47.2,34595.0,46.2748,46.3237,46.1184,46.1282,34595.0
2022-10-25 13:00:00,47.2,47.31,47.13,47.23,51641.0,46.1282,46.2357,46.0598,46.1575,51641.0
2022-10-25 13:10:00,47.23,47.24,47.01,47.05,52968.0,46.1575,46.1673,45.9425,45.9816,52968.0
2022-10-25 13:20:00,47.05,47.11,47.0,47.1,45300.0,45.9816,46.0403,45.9328,46.0305,45300.0
2022-10-25 13:30:00,47.1,47.22,47.09,47.09,55418.0,46.0305,46.1478,46.0207,46.0207,55418.0
2022-10-25 13:40:00,47.09,47.1,46.97,47.03,56202.0,46.0207,46.0305,45.9034,45.9621,56202.0
2022-10-25 13:50:00,47.03,47.07,46.98,47.02,37500.0,45.9621,46.0012,45.9132,45.9523,37500.0
2022-10-25 14:00:00,47.01,47.21,47.0,47.18,673159.0,45.9425,46.138,45.9328,46.1087,673159.0
2022-10-25 14:10:00,47.18,47.36,47.18,47.35,47227.0,46.1087,46.2846,46.1087,46.2748,47227.0
2022-10-25 14:20:00,47.35,47.4,47.27,47.4,28554.0,46.2748,46.3237,46.1966,46.3237,28554.0
2022-10-25 14:30:00,47.4,47.45,47.34,47.44,54501.0,46.3237,46.3725,46.265,46.3628,54501.0
2022-10-25 14:40:00,47.44,47.46,47.33,47.37,81742.0,46.3628,46.3823,46.2553,46.2944,81742.0
2022-10-25 14:50:00,47.36,47.47,47.35,47.41,61385.0,46.2846,46.3921,46.2748,46.3335,61385.0
2022-10-25 15:00:00,47.42,47.48,47.38,47.43,106075.0,46.3432,46.4019,46.3041,46.353,106075.0
2022-10-25 15:10:00,47.42,47.46,47.34,47.35,69224.0,46.3432,46.3823,46.265,46.2748,69224.0
2022-10-25 15:20:00,47.34,47.35,47.2,47.3,146880.0,46.265,46.2748,46.1282,46.2259,146880.0
2022-10-25 15:30:00,47.3,47.51,47.3,47.37,296910.0,46.2259,46.4312,46.2259,46.2944,296910.0
2022-10-25 15:40:00,47.37,47.4,47.24,47.4,391447.0,46.2944,46.3237,46.1673,46.3237,391447.0
2022-10-25 15:50:00,47.4,47.46,47.24,47.33,869740.0,46.3237,46.3823,46.1673,46.2553,869740.0
2022-10-26 09:30:00,47.07,47.57,46.64,47.55,76524.0,46.0012,46.4898,45.5809,46.4703,76524.0
2022-10-26 09:40:00,47.57,47.57,47.22,47.24,40816.0,46.4898,46.4898,46.1478,46.1673,40816.0
2022-10-26 09:50:00,47.24,47.5,47.0,47.03,36704.0,46.1673,46.4214,45.9328,45.9621,36704.0
2022-10-26 10:00:00,47.05,47.67,47.03,47.54,59277.0,45.9816,46.5875,45.9621,46.4605,59277.0
2022-10-26 10:10:00,47.53,47.7,47.41,47.64,237115.0,46.4507,46.6169,46.3335,46.5582,237115.0
2022-10-26 10:20:00,47.66,47.89,47.51,47.85,50066.0,46.5778,46.8026,46.4312,46.7635,50066.0
2022-10-26 10:30:00,47.84,48.02,47.69,48.02,39210.0,46.7537,46.9296,46.6071,46.9296,39210.0
2022-10-26 10:40:00,48.04,48.37,48.03,48.37,68242.0,46.9491,47.2717,46.9394,47.2717,68242.0
2022-10-26 10:50:00,48.36,48.36,48.13,48.16,59705.0,47.2619,47.2619,47.0371,47.0664,59705.0
2022-10-26 11:00:00,48.18,48.5,48.18,48.46,47815.0,47.086,47.3987,47.086,47.3596,47815.0
2022-10-26 11:10:00,48.47,48.59,48.4,48.54,79768.0,47.3694,47.4867,47.301,47.4378,79768.0
2022-10-26 11:20:00,48.55,48.68,48.54,48.66,35951.0,47.4476,47.5746,47.4378,47.5551,35951.0
2022-10-26 11:30:00,48.66,48.79,48.63,48.79,31596.0,47.5551,47.6821,47.5257,47.6821,31596.0
2022-10-26 11:40:00,48.76,48.85,48.66,48.71,24339.0,47.6528,47.7408,47.5551,47.6039,24339.0
2022-10-26 11:50:00,48.71,48.71,48.57,48.6,15312.0,47.6039,47.6039,47.4671,47.4964,15312.0
2022-10-26 12:00:00,48.62,48.78,48.55,48.58,21450.0,47.516,47.6723,47.4476,47.4769,21450.0
2022-10-26 12:10:00,48.59,48.68,48.52,48.6,22051.0,47.4867,47.5746,47.4182,47.4964,22051.0
2022-10-26 12:20:00,48.6,48.68,48.5,48.51,22348.0,47.4964,47.5746,47.3987,47.4085,22348.0
2022-10-26 12:30:00,48.52,48.64,48.5,48.53,28526.0,47.4182,47.5355,47.3987,47.428,28526.0
2022-10-26 12:40:00,48.54,48.54,48.4,48.42,22586.0,47.4378,47.4378,47.301,47.3205,22586.0
2022-10-26 12:50:00,48.41,48.43,48.17,48.17,32608.0,47.3107,47.3303,47.0762,47.0762,32608.0
2022-10-26 13:00:00,48.17,48.25,48.15,48.2,33367.0,47.0762,47.1544,47.0566,47.1055,33367.0
2022-10-26 13:10:00,48.2,48.23,48.14,48.18,18374.0,47.1055,47.1348,47.0469,47.086,18374.0
2022-10-26 13:20:00,48.18,48.21,47.95,47.96,27481.0,47.086,47.1153,46.8612,46.871,27481.0
2022-10-26 13:30:00,47.96,48.0,47.86,48.0,20533.0,46.871,46.9101,46.7732,46.9101,20533.0
2022-10-26 13:40:00,47.99,48.01,47.85,47.88,103107.0,46.9003,46.9198,46.7635,46.7928,103107.0
2022-10-26 13:50:00,47.88,48.01,47.88,47.97,18428.0,46.7928,46.9198,46.7928,46.8807,18428.0
2022-10-26 14:00:00,47.97,48.07,47.94,48.05,22000.0,46.8807,46.9785,46.8514,46.9589,22000.0
2022-10-26 14:10:00,48.04,48.06,47.88,47.88,24395.0,46.9491,46.9687,46.7928,46.7928,24395.0
2022-10-26 14:20:00,47.88,47.91,47.8,47.87,51013.0,46.7928,46.8221,46.7146,46.783,51013.0
2022-10-26 14:30:00,47.88,48.02,47.85,47.96,29325.0,46.7928,46.9296,46.7635,46.871,29325.0
2022-10-26 14:40:00,47.96,47.96,47.84,47.91,46802.0,46.871,46.871,46.7537,46.8221,46802.0
2022-10-26 14:50:00,47.9,48.0,47.85,47.96,36003.0,46.8123,46.9101,46.7635,46.871,36003.0
2022-10-26 15:00:00,47.95,47.97,47.78,47.86,34823.0,46.8612,46.8807,46.695,46.7732,34823.0
2022-10-26 15:10:00,47.89,47.95,47.79,47.95,21626.0,46.8026,46.8612,46.7048,46.8612,21626.0
2022-10-26 15:20:00,47.94,47.97,47.84,47.88,34137.0,46.8514,46.8807,46.7537,46.7928,34137.0
2022-10-26 15:30:00,47.91,47.91,47.82,47.86,52509.0,46.8221,46.8221,46.7341,46.7732,52509.0
2022-10-26 15:40:00,47.88,48.03,47.88,48.03,79235.0,46.7928,46.9394,46.7928,46.9394,79235.0
2022-10-26 15:50:00,48.02,48.19,47.98,48.15,533430.0,46.9296,47.0957,46.8905,47.0566,533430.0
2022-10-27 09:30:00,48.66,48.98,48.54,48.66,51871.0,47.5551,47.8678,47.4378,47.5551,51871.0
2022-10-27 09:40:00,48.61,48.82,48.51,48.62,35801.0,47.5062,47.7114,47.4085,47.516,35801.0
2022-10-27 09:50:00,48.59,48.71,48.38,48.64,41516.0,47.4867,47.6039,47.2814,47.5355,41516.0
2022-10-27 10:00:00,48.61,49.09,48.53,48.98,52168.0,47.5062,47.9753,47.428,47.8678,52168.0
2022-10-27 10:10:00,48.97,49.26,48.72,49.13,58308.0,47.858,48.1414,47.6137,48.0144,58308.0
2022-10-27 10:20:00,49.15,49.27,49.02,49.1,170520.0,48.0339,48.1512,47.9069,47.9851,170520.0
2022-10-27 10:30:00,49.1,49.19,48.72,48.74,76519.0,47.9851,48.073,47.6137,47.6333,76519.0
2022-10-27 10:40:00,48.76,48.81,48.55,48.74,28121.0,47.6528,47.7017,47.4476,47.6333,28121.0
2022-10-27 10:50:00,48.76,48.86,48.54,48.54,25621.0,47.6528,47.7505,47.4378,47.4378,25621.0
2022-10-27 11:00:00,48.52,48.81,48.48,48.78,40147.0,47.4182,47.7017,47.3792,47.6723,40147.0
2022-10-27 11:10:00,48.8,48.87,48.48,48.53,44436.0,47.6919,47.7603,47.3792,47.428,44436.0
2022-10-27 11:20:00,48.51,48.73,48.51,48.63,56321.0,47.4085,47.6235,47.4085,47.5257,56321.0
2022-10-27 11:30:00,48.63,48.65,48.37,48.38,32405.0,47.5257,47.5453,47.2717,47.2814,32405.0
2022-10-27 11:40:00,48.37,48.44,48.19,48.34,104647.0,47.2717,47.3401,47.0957,47.2423,104647.0
2022-10-27 11:50:00,48.38,48.38,48.15,48.16,67510.0,47.2814,47.2814,47.0566,47.0664,67510.0
2022-10-27 12:00:00,48.16,48.5,48.12,48.44,107500.0,47.0664,47.3987,47.0273,47.3401,107500.0
2022-10-27 12:10:00,48.43,48.58,48.36,48.46,34130.0,47.3303,47.4769,47.2619,47.3596,34130.0
2022-10-27 12:20:00,48.45,48.52,48.35,48.35,54406.0,47.3498,47.4182,47.2521,47.2521,54406.0
2022-10-27 12:30:00,48.34,48.55,48.34,48.49,22725.0,47.2423,47.4476,47.2423,47.3889,22725.0
2022-10-27 12:40:00,48.48,48.58,48.42,48.56,20054.0,47.3792,47.4769,47.3205,47.4573,20054.0
2022-10-27 12:50:00,48.56,48.66,48.55,48.66,21757.0,47.4573,47.5551,47.4476,47.5551,21757.0
2022-10-27 13:00:00,48.67,48.85,48.6,48.84,24456.0,47.5648,47.7408,47.4964,47.731,24456.0
2022-10-27 13:10:00,48.86,48.95,48.8,48.95,45606.0,47.7505,47.8385,47.6919,47.8385,45606.0
2022-10-27 13:20:00,48.94,48.95,48.81,48.83,44175.0,47.8287,47.8385,47.7017,47.7212,44175.0
2022-10-27 13:30:00,48.83,48.88,48.79,48.85,35636.0,47.7212,47.7701,47.6821,47.7408,35636.0
2022-10-27 13:40:00,48.84,48.95,48.83,48.91,37560.0,47.731,47.8385,47.7212,47.7994,37560.0
2022-10-27 13:50:00,48.91,48.91,48.82,48.83,32516.0,47.7994,47.7994,47.7114,47.7212,32516.0
2022-10-27 14:00:00,48.83,48.86,48.65,48.65,24899.0,47.7212,47.7505,47.5453,47.5453,24899.0
2022-10-27 14:10:00,48.66,48.74,48.6,48.73,30426.0,47.5551,47.6333,47.4964,47.6235,30426.0
2022-10-27 14:20:00,48.73,48.74,48.65,48.72,22772.0,47.6235,47.6333,47.5453,47.6137,22772.0
2022-10-27 14:30:00,48.71,48.78,48.69,48.75,29247.0,47.6039,47.6723,47.5844,47.643,29247.0
2022-10-27 14:40:00,48.75,48.76,48.67,48.68,28102.0,47.643,47.6528,47.5648,47.5746,28102.0
2022-10-27 14:50:00,48.67,48.69,48.5,48.55,43612.0,47.5648,47.5844,47.3987,47.4476,43612.0
2022-10-27 15:00:00,48.54,48.64,48.47,48.47,26733.0,47.4378,47.5355,47.3694,47.3694,26733.0
2022-10-27 15:10:00,48.48,48.65,48.47,48.61,40870.0,47.3792,47.5453,47.3694,47.5062,40870.0
2022-10-27 15:20:00,48.6,48.66,48.51,48.58,49423.0,47.4964,47.5551,47.4085,47.4769,49423.0
2022-10-27 15:30:00,48.58,48.8,48.53,48.77,90495.0,47.4769,47.6919,47.428,47.6626,90495.0
2022-10-27 15:40:00,48.78,48.88,48.75,48.8,142888.0,47.6723,47.7701,47.643,47.6919,142888.0
2022-10-27 15:50:00,48.81,48.84,48.56,48.74,320941.0,47.7017,47.731,47.4573,47.6333,320941.0
2022-10-28 09:30:00,48.71,48.77,47.81,48.77,71584.0,47.6039,47.6626,46.7244,47.6626,71584.0
2022-10-28 09:40:00,48.72,48.87,48.62,48.76,60800.0,47.6137,47.7603,47.516,47.6528,60800.0
2022-10-28 09:50:00,48.74,48.87,48.65,48.69,33202.0,47.6333,47.7603,47.5453,47.5844,33202.0
2022-10-28 10:00:00,48.68,48.86,48.3,48.37,59616.0,47.5746,47.7505,47.2032,47.2717,59616.0
2022-10-28 10:10:00,48.36,48.66,48.26,48.55,79198.0,47.2619,47.5551,47.1642,47.4476,79198.0
2022-10-28 10:20:00,48.54,48.98,48.51,48.94,61023.0,47.4378,47.8678,47.4085,47.8287,61023.0
2022-10-28 10:30:00,48.95,49.03,48.85,48.93,50818.0,47.8385,47.9167,47.7408,47.8189,50818.0
2022-10-28 10:40:00,48.93,49.11,48.85,49.11,59541.0,47.8189,47.9948,47.7408,47.9948,59541.0
2022-10-28 10:50:00,49.11,49.11,48.99,49.01,38381.0,47.9948,47.9948,47.8776,47.8971,38381.0
2022-10-28 11:00:00,49.02,49.12,48.95,49.12,34702.0,47.9069,48.0046,47.8385,48.0046,34702.0
2022-10-28 11:10:00,49.11,49.29,49.09,49.13,83630.0,47.9948,48.1708,47.9753,48.0144,83630.0
2022-10-28 11:20:00,49.11,49.18,49.01,49.08,73578.0,47.9948,48.0633,47.8971,47.9655,73578.0
2022-10-28 11:30:00,49.09,49.16,49.04,49.13,32623.0,47.9753,48.0437,47.9264,48.0144,32623.0
2022-10-28 11:40:00,49.13,49.33,49.13,49.31,96172.0,48.0144,48.2099,48.0144,48.1903,96172.0
2022-10-28 11:50:00,49.3,49.3,49.08,49.08,53866.0,48.1805,48.1805,47.9655,47.9655,53866.0
2022-10-28 12:00:00,49.06,49.12,48.84,49.0,82308.0,47.946,48.0046,47.731,47.8873,82308.0
2022-10-28 12:10:00,49.01,49.19,49.0,49.17,27061.0,47.8971,48.073,47.8873,48.0535,27061.0
2022-10-28 12:20:00,49.16,49.26,49.16,49.26,45729.0,48.0437,48.1414,48.0437,48.1414,45729.0
2022-10-28 12:30:00,49.26,49.29,49.19,49.19,91120.0,48.1414,48.1708,48.073,48.073,91120.0
2022-10-28 12:40:00,49.19,49.24,49.1,49.24,52554.0,48.073,48.1219,47.9851,48.1219,52554.0
2022-10-28 12:50:00,49.24,49.27,49.16,49.21,91017.0,48.1219,48.1512,48.0437,48.0926,91017.0
2022-10-28 13:00:00,49.22,49.3,49.2,49.29,53359.0,48.1024,48.1805,48.0828,48.1708,53359.0
2022-10-28 13:10:00,49.29,49.36,49.26,49.33,78273.0,48.1708,48.2392,48.1414,48.2099,78273.0
2022-10-28 13:20:00,49.33,49.36,49.16,49.17,76504.0,48.2099,48.2392,48.0437,48.0535,76504.0
2022-10-28 13:30:00,49.19,49.34,49.17,49.29,45914.0,48.073,48.2196,48.0535,48.1708,45914.0
2022-10-28 13:40:00,49.3,49.3,49.12,49.13,53723.0,48.1805,48.1805,48.0046,48.0144,53723.0
2022-10-28 13:50:00,49.13,49.15,48.95,49.0,102642.0,48.0144,48.0339,47.8385,47.8873,102642.0
2022-10-28 14:00:00,49.01,49.1,48.89,49.07,50712.0,47.8971,47.9851,47.7798,47.9558,50712.0
2022-10-28 14:10:00,49.07,49.12,49.05,49.06,50066.0,47.9558,48.0046,47.9362,47.946,50066.0
2022-10-28 14:20:00,49.06,49.23,49.06,49.23,85029.0,47.946,48.1121,47.946,48.1121,85029.0
2022-10-28 14:30:00,49.23,49.33,49.22,49.28,123112.0,48.1121,48.2099,48.1024,48.161,123112.0
2022-10-28 14:40:00,49.29,49.34,49.26,49.26,44517.0,48.1708,48.2196,48.1414,48.1414,44517.0
2022-10-28 14:50:00,49.27,49.43,49.27,49.41,54348.0,48.1512,48.3076,48.1512,48.288,54348.0
2022-10-28 15:00:00,49.41,49.41,49.23,49.28,42257.0,48.288,48.288,48.1121,48.161,42257.0
2022-10-28 15:10:00,49.27,49.38,49.24,49.38,44065.0,48.1512,48.2587,48.1219,48.2587,44065.0
2022-10-28 15:20:00,49.38,49.42,49.28,49.37,63195.0,48.2587,48.2978,48.161,48.2489,63195.0
2022-10-28 15:30:00,49.37,49.39,49.23,49.26,52736.0,48.2489,48.2685,48.1121,48.1414,52736.0
2022-10-28 15:40:00,49.26,49.35,49.24,49.26,85699.0,48.1414,48.2294,48.1219,48.1414,85699.0
2022-10-28 15:50:00,49.26,49.4,49.16,49.33,404074.0,48.1414,48.2783,48.0437,48.2099,404074.0
2022-10-31 09:30:00,48.97,49.29,48.82,49.16,62215.0,47.858,48.1708,47.7114,48.0437,62215.0
2022-10-31 09:40:00,49.1,49.22,48.82,48.82,96755.0,47.9851,48.1024,47.7114,47.7114,96755.0
2022-10-31 09:50:00,48.82,49.03,48.77,48.87,94440.0,47.7114,47.9167,47.6626,47.7603,94440.0
2022-10-31 10:00:00,48.9,49.05,48.8,48.91,63889.0,47.7896,47.9362,47.6919,47.7994,63889.0
2022-10-31 10:10:00,48.89,49.31,48.84,49.28,106964.0,47.7798,48.1903,47.731,48.161,106964.0
2022-10-31 10:20:00,49.27,49.34,48.84,48.95,33960.0,48.1512,48.2196,47.731,47.8385,33960.0
2022-10-31 10:30:00,48.98,48.98,48.7,48.84,18997.0,47.8678,47.8678,47.5942,47.731,18997.0
2022-10-31 10:40:00,48.84,49.03,48.83,48.92,37057.0,47.731,47.9167,47.7212,47.8092,37057.0
2022-10-31 10:50:00,48.94,49.01,48.76,48.84,47608.0,47.8287,47.8971,47.6528,47.731,47608.0
2022-10-31 11:00:00,48.84,49.04,48.77,48.97,55756.0,47.731,47.9264,47.6626,47.858,55756.0
2022-10-31 11:10:00,48.98,49.01,48.88,48.97,24188.0,47.8678,47.8971,47.7701,47.858,24188.0
2022-10-31 11:20:00,48.96,49.11,48.95,49.0,85344.0,47.8483,47.9948,47.8385,47.8873,85344.0
2022-10-31 11:30:00,49.01,49.1,48.96,48.96,41561.0,47.8971,47.9851,47.8483,47.8483,41561.0
2022-10-31 11:40:00,48.95,49.15,48.94,49.04,50487.0,47.8385,48.0339,47.8287,47.9264,50487.0
2022-10-31 11:50:00,49.04,49.27,48.97,49.02,63737.0,47.9264,48.1512,47.858,47.9069,63737.0
2022-10-31 12:00:00,49.03,49.09,48.96,48.99,28899.0,47.9167,47.9753,47.8483,47.8776,28899.0
2022-10-31 12:10:00,49.0,49.34,49.0,49.29,54250.0,47.8873,48.2196,47.8873,48.1708,54250.0
2022-10-31 12:20:00,49.29,49.29,49.13,49.14,42241.0,48.1708,48.1708,48.0144,48.0242,42241.0
2022-10-31 12:30:00,49.14,49.14,49.03,49.06,27751.0,48.0242,48.0242,47.9167,47.946,27751.0
2022-10-31 12:40:00,49.08,49.13,48.97,49.08,30460.0,47.9655,48.0144,47.858,47.9655,30460.0
2022-10-31 12:50:00,49.08,49.16,49.08,49.11,28266.0,47.9655,48.0437,47.9655,47.9948,28266.0
2022-10-31 13:00:00,49.12,49.23,49.06,49.2,50991.0,48.0046,48.1121,47.946,48.0828,50991.0
2022-10-31 13:10:00,49.19,49.27,49.09,49.26,132980.0,48.073,48.1512,47.9753,48.1414,132980.0
2022-10-31 13:20:00,49.25,49.27,49.16,49.24,67094.0,48.1317,48.1512,48.0437,48.1219,67094.0
2022-10-31 13:30:00,49.24,49.33,49.24,49.28,40215.0,48.1219,48.2099,48.1219,48.161,40215.0
2022-10-31 13:40:00,49.29,49.29,49.15,49.16,41862.0,48.1708,48.1708,48.0339,48.0437,41862.0
2022-10-31 13:50:00,49.16,49.27,49.11,49.22,47532.0,48.0437,48.1512,47.9948,48.1024,47532.0
2022-10-31 14:00:00,49.22,49.34,49.2,49.25,33951.0,48.1024,48.2196,48.0828,48.1317,33951.0
2022-10-31 14:10:00,49.24,49.28,49.18,49.24,27036.0,48.1219,48.161,48.0633,48.1219,27036.0
2022-10-31 14:20:00,49.24,49.24,49.17,49.18,19367.0,48.1219,48.1219,48.0535,48.0633,19367.0
2022-10-31 14:30:00,49.18,49.31,49.16,49.28,23592.0,48.0633,48.1903,48.0437,48.161,23592.0
2022-10-31 14:40:00,49.28,49.3,49.18,49.2,44868.0,48.161,48.1805,48.0633,48.0828,44868.0
2022-10-31 14:50:00,49.21,49.26,49.13,49.18,26504.0,48.0926,48.1414,48.0144,48.0633,26504.0
2022-10-31 15:00:00,49.16,49.16,48.93,48.94,47461.0,48.0437,48.0437,47.8189,47.8287,47461.0
2022-10-31 15:10:00,48.95,49.08,48.95,49.08,44544.0,47.8385,47.9655,47.8385,47.9655,44544.0
2022-10-31 15:20:00,49.07,49.11,49.02,49.03,56690.0,47.9558,47.9948,47.9069,47.9167,56690.0
2022-10-31 15:30:00,49.02,49.21,49.01,49.15,85172.0,47.9069,48.0926,47.8971,48.0339,85172.0
2022-10-31 15:40:00,49.14,49.18,48.96,48.96,76367.0,48.0242,48.0633,47.8483,47.8483,76367.0
2022-10-31 15:50:00,48.96,48.96,48.61,48.67,412115.0,47.8483,47.8483,47.5062,47.5648,412115.0
2022-11-01 09:30:00,49.4,50.45,48.71,50.25,87878.0,48.2783,49.3044,47.6039,49.109,87878.0
2022-11-01 09:40:00,50.21,50.99,50.13,50.38,214610.0,49.0699,49.8322,48.9917,49.236,214610.0
2022-11-01 09:50:00,50.37,50.49,50.09,50.46,57841.0,49.2262,49.3435,48.9526,49.3142,57841.0
2022-11-01 10:00:00,50.46,50.47,49.19,49.23,68392.0,49.3142,49.324,48.073,48.1121,68392.0
2022-11-01 10:10:00,49.19,49.66,49.17,49.35,71896.0,48.073,48.5324,48.0535,48.2294,71896.0
2022-11-01 10:20:00,49.32,49.68,49.12,49.68,111453.0,48.2001,48.5519,48.0046,48.5519,111453.0
2022-11-01 10:30:00,49.7,49.76,49.33,49.33,49324.0,48.5715,48.6301,48.2099,48.2099,49324.0
2022-11-01 10:40:00,49.28,49.39,49.05,49.36,44524.0,48.161,48.2685,47.9362,48.2392,44524.0
2022-11-01 10:50:00,49.32,49.37,49.01,49.18,64209.0,48.2001,48.2489,47.8971,48.0633,64209.0
2022-11-01 11:00:00,49.17,49.59,49.17,49.55,80350.0,48.0535,48.4639,48.0535,48.4249,80350.0
2022-11-01 11:10:00,49.57,50.06,49.54,49.87,108675.0,48.4444,48.9233,48.4151,48.7376,108675.0
2022-11-01 11:20:00,49.86,50.01,49.76,49.87,61109.0,48.7278,48.8744,48.6301,48.7376,61109.0
2022-11-01 11:30:00,49.85,49.86,49.35,49.36,35289.0,48.718,48.7278,48.2294,48.2392,35289.0
2022-11-01 11:40:00,49.38,49.41,49.18,49.23,18703.0,48.2587,48.288,48.0633,48.1121,18703.0
2022-11-01 11:50:00,49.23,49.47,49.1,49.47,48926.0,48.1121,48.3467,47.9851,48.3467,48926.0
2022-11-01 12:00:00,49.44,49.95,49.37,49.8,53724.0,48.3174,48.8158,48.2489,48.6692,53724.0
2022-11-01 12:10:00,49.79,49.96,49.46,49.47,53907.0,48.6594,48.8255,48.3369,48.3467,53907.0
2022-11-01 12:20:00,49.46,49.53,49.37,49.47,77392.0,48.3369,48.4053,48.2489,48.3467,77392.0
2022-11-01 12:30:00,49.47,49.49,49.38,49.46,25820.0,48.3467,48.3662,48.2587,48.3369,25820.0
2022-11-01 12:40:00,49.45,49.51,49.44,49.45,17577.0,48.3271,48.3858,48.3174,48.3271,17577.0
2022-11-01 12:50:00,49.46,49.57,49.31,49.57,27973.0,48.3369,48.4444,48.1903,48.4444,27973.0
2022-11-01 13:00:00,49.57,49.68,49.45,49.52,63027.0,48.4444,48.5519,48.3271,48.3955,63027.0
2022-11-01 13:10:00,49.51,49.67,49.48,49.65,79280.0,48.3858,48.5421,48.3564,48.5226,79280.0
2022-11-01 13:20:00,49.65,49.77,49.48,49.58,52789.0,48.5226,48.6399,48.3564,48.4542,52789.0
2022-11-01 13:30:00,49.58,49.63,49.38,49.38,45661.0,48.4542,48.503,48.2587,48.2587,45661.0
2022-11-01 13:40:00,49.4,49.58,49.39,49.51,24265.0,48.2783,48.4542,48.2685,48.3858,24265.0
2022-11-01 13:50:00,49.51,49.51,49.32,49.43,43402.0,48.3858,48.3858,48.2001,48.3076,43402.0
2022-11-01 14:00:00,49.43,49.48,49.37,49.47,37482.0,48.3076,48.3564,48.2489,48.3467,37482.0
2022-11-01 14:10:00,49.46,49.48,49.38,49.38,27490.0,48.3369,48.3564,48.2587,48.2587,27490.0
2022-11-01 14:20:00,49.37,49.48,49.34,49.47,33222.0,48.2489,48.3564,48.2196,48.3467,33222.0
2022-11-01 14:30:00,49.47,49.48,49.4,49.46,41153.0,48.3467,48.3564,48.2783,48.3369,41153.0
2022-11-01 14:40:00,49.46,49.46,49.37,49.46,45247.0,48.3369,48.3369,48.2489,48.3369,45247.0
2022-11-01 14:50:00,49.46,49.65,49.45,49.59,43112.0,48.3369,48.5226,48.3271,48.4639,43112.0
2022-11-01 15:00:00,49.59,49.83,49.55,49.77,51580.0,48.4639,48.6985,48.4249,48.6399,51580.0
2022-11-01 15:10:00,49.77,49.77,49.62,49.64,76152.0,48.6399,48.6399,48.4933,48.5128,76152.0
2022-11-01 15:20:00,49.65,49.66,49.48,49.5,46488.0,48.5226,48.5324,48.3564,48.376,46488.0
2022-11-01 15:30:00,49.5,49.61,49.47,49.51,77433.0,48.376,48.4835,48.3467,48.3858,77433.0
2022-11-01 15:40:00,49.52,49.57,49.26,49.57,532597.0,48.3955,48.4444,48.1414,48.4444,532597.0
2022-11-01 15:50:00,49.57,49.58,49.44,49.44,256001.0,48.4444,48.4542,48.3174,48.3174,256001.0
2022-11-02 09:30:00,50.13,50.21,49.48,49.86,90458.0,48.9917,49.0699,48.3564,48.7278,90458.0
2022-11-02 09:40:00,49.89,50.43,49.81,50.38,61671.0,48.7571,49.2849,48.679,49.236,61671.0
2022-11-02 09:50:00,50.34,50.54,50.27,50.34,47401.0,49.1969,49.3924,49.1285,49.1969,47401.0
2022-11-02 10:00:00,50.34,50.51,50.02,50.09,51642.0,49.1969,49.3631,48.8842,48.9526,51642.0
2022-11-02 10:10:00,50.12,50.22,49.96,50.09,42534.0,48.9819,49.0796,48.8255,48.9526,42534.0
2022-11-02 10:20:00,50.08,50.2,50.01,50.14,31558.0,48.9428,49.0601,48.8744,49.0015,31558.0
2022-11-02 10:30:00,50.14,50.41,50.14,50.36,44729.0,49.0015,49.2653,49.0015,49.2165,44729.0
2022-11-02 10:40:00,50.37,50.39,50.22,50.23,40693.0,49.2262,49.2458,49.0796,49.0894,40693.0
2022-11-02 10:50:00,50.21,50.22,50.09,50.16,37158.0,49.0699,49.0796,48.9526,49.021,37158.0
2022-11-02 11:00:00,50.16,50.23,49.99,50.06,56992.0,49.021,49.0894,48.8549,48.9233,56992.0
2022-11-02 11:10:00,50.06,50.16,50.05,50.08,81689.0,48.9233,49.021,48.9135,48.9428,81689.0
2022-11-02 11:20:00,50.09,50.13,50.04,50.08,62042.0,48.9526,48.9917,48.9037,48.9428,62042.0
2022-11-02 11:30:00,50.1,50.13,50.02,50.03,49427.0,48.9624,48.9917,48.8842,48.894,49427.0
2022-11-02 11:40:00,50.02,50.12,49.98,50.1,44467.0,48.8842,48.9819,48.8451,48.9624,44467.0
2022-11-02 11:50:00,50.11,50.11,50.02,50.06,25479.0,48.9721,48.9721,48.8842,48.9233,25479.0
2022-11-02 12:00:00,50.06,50.35,50.03,50.34,40912.0,48.9233,49.2067,48.894,49.1969,40912.0
2022-11-02 12:10:00,50.34,50.52,50.29,50.48,35450.0,49.1969,49.3728,49.1481,49.3337,35450.0
2022-11-02 12:20:00,50.48,50.57,50.45,50.47,30257.0,49.3337,49.4217,49.3044,49.324,30257.0
2022-11-02 12:30:00,50.46,50.5,50.35,50.35,25232.0,49.3142,49.3533,49.2067,49.2067,25232.0
2022-11-02 12:40:00,50.37,50.61,50.35,50.61,31153.0,49.2262,49.4608,49.2067,49.4608,31153.0
2022-11-02 12:50:00,50.6,50.66,50.49,50.54,27081.0,49.451,49.5097,49.3435,49.3924,27081.0
2022-11-02 13:00:00,50.53,50.54,50.44,50.47,15165.0,49.3826,49.3924,49.2946,49.324,15165.0
2022-11-02 13:10:00,50.47,50.58,50.47,50.54,14298.0,49.324,49.4315,49.324,49.3924,14298.0
2022-11-02 13:20:00,50.54,50.57,50.45,50.46,13154.0,49.3924,49.4217,49.3044,49.3142,13154.0
2022-11-02 13:30:00,50.47,50.51,50.41,50.5,15446.0,49.324,49.3631,49.2653,49.3533,15446.0
2022-11-02 13:40:00,50.51,50.69,50.51,50.63,19120.0,49.3631,49.539,49.3631,49.4803,19120.0
2022-11-02 13:50:00,50.64,50.68,50.59,50.66,17971.0,49.4901,49.5292,49.4412,49.5097,17971.0
2022-11-02 14:00:00,50.67,51.87,50.65,51.72,115330.0,49.5194,50.6922,49.4999,50.5456,115330.0
2022-11-02 14:10:00,51.72,52.13,51.49,51.66,182091.0,50.5456,50.9463,50.3208,50.4869,182091.0
2022-11-02 14:20:00,51.7,52.03,51.61,52.03,52062.0,50.526,50.8485,50.4381,50.8485,52062.0
2022-11-02 14:30:00,52.06,52.16,51.13,51.4,72716.0,50.8779,50.9756,49.969,50.2328,72716.0
2022-11-02 14:40:00,51.36,51.82,51.2,51.23,44310.0,50.1938,50.6433,50.0374,50.0667,44310.0
2022-11-02 14:50:00,51.25,51.25,50.47,50.83,42711.0,50.0863,50.0863,49.324,49.6758,42711.0
2022-11-02 15:00:00,50.76,51.15,50.71,51.11,42818.0,49.6074,49.9885,49.5585,49.9494,42818.0
2022-11-02 15:10:00,51.09,51.09,50.5,50.5,34366.0,49.9299,49.9299,49.3533,49.3533,34366.0
2022-11-02 15:20:00,50.51,50.52,50.02,50.13,58158.0,49.3631,49.3728,48.8842,48.9917,58158.0
2022-11-02 15:30:00,50.13,50.21,50.0,50.16,65747.0,48.9917,49.0699,48.8646,49.021,65747.0
2022-11-02 15:40:00,50.17,50.17,49.93,49.97,59862.0,49.0308,49.0308,48.7962,48.8353,59862.0
2022-11-02 15:50:00,49.95,49.99,49.8,49.82,310744.0,48.8158,48.8549,48.6692,48.6887,310744.0
2022-11-03 09:30:00,48.65,48.69,47.94,48.42,110863.0,47.5453,47.5844,46.8514,47.3205,110863.0
2022-11-03 09:40:00,48.44,48.52,47.86,47.95,128208.0,47.3401,47.4182,46.7732,46.8612,128208.0
2022-11-03 09:50:00,47.89,48.03,47.82,47.83,23100.0,46.8026,46.9394,46.7341,46.7439,23100.0
2022-11-03 10:00:00,47.85,48.19,47.79,47.95,39103.0,46.7635,47.0957,46.7048,46.8612,39103.0
2022-11-03 10:10:00,47.95,48.38,47.87,48.34,39318.0,46.8612,47.2814,46.783,47.2423,39318.0
2022-11-03 10:20:00,48.33,48.68,48.26,48.63,30456.0,47.2326,47.5746,47.1642,47.5257,30456.0
2022-11-03 10:30:00,48.63,48.73,48.36,48.54,33037.0,47.5257,47.6235,47.2619,47.4378,33037.0
2022-11-03 10:40:00,48.55,49.09,48.55,49.06,40878.0,47.4476,47.9753,47.4476,47.946,40878.0
2022-11-03 10:50:00,49.07,49.09,48.94,49.07,22278.0,47.9558,47.9753,47.8287,47.9558,22278.0
2022-11-03 11:00:00,49.02,49.05,48.71,48.71,25572.0,47.9069,47.9362,47.6039,47.6039,25572.0
2022-11-03 11:10:00,48.72,48.82,48.52,48.54,27777.0,47.6137,47.7114,47.4182,47.4378,27777.0
2022-11-03 11:20:00,48.54,48.65,48.48,48.5,18661.0,47.4378,47.5453,47.3792,47.3987,18661.0
2022-11-03 11:30:00,48.45,48.56,48.33,48.55,24938.0,47.3498,47.4573,47.2326,47.4476,24938.0
2022-11-03 11:40:00,48.54,48.69,48.52,48.57,18657.0,47.4378,47.5844,47.4182,47.4671,18657.0
2022-11-03 11:50:00,48.54,48.57,48.39,48.47,24955.0,47.4378,47.4671,47.2912,47.3694,24955.0
2022-11-03 12:00:00,48.47,48.69,48.44,48.54,26603.0,47.3694,47.5844,47.3401,47.4378,26603.0
2022-11-03 12:10:00,48.55,48.78,48.53,48.72,17275.0,47.4476,47.6723,47.428,47.6137,17275.0
2022-11-03 12:20:00,48.7,48.72,48.58,48.67,26955.0,47.5942,47.6137,47.4769,47.5648,26955.0
2022-11-03 12:30:00,48.67,48.69,48.56,48.62,31640.0,47.5648,47.5844,47.4573,47.516,31640.0
2022-11-03 12:40:00,48.62,48.87,48.59,48.85,20413.0,47.516,47.7603,47.4867,47.7408,20413.0
2022-11-03 12:50:00,48.84,48.97,48.83,48.93,39126.0,47.731,47.858,47.7212,47.8189,39126.0
2022-11-03 13:00:00,48.92,48.92,48.73,48.82,17226.0,47.8092,47.8092,47.6235,47.7114,17226.0
2022-11-03 13:10:00,48.81,48.81,48.72,48.72,18400.0,47.7017,47.7017,47.6137,47.6137,18400.0
2022-11-03 13:20:00,48.72,48.72,48.55,48.6,13350.0,47.6137,47.6137,47.4476,47.4964,13350.0
2022-11-03 13:30:00,48.59,48.65,48.53,48.63,15560.0,47.4867,47.5453,47.428,47.5257,15560.0
2022-11-03 13:40:00,48.64,48.68,48.55,48.64,16246.0,47.5355,47.5746,47.4476,47.5355,16246.0
2022-11-03 13:50:00,48.64,48.65,48.52,48.53,20328.0,47.5355,47.5453,47.4182,47.428,20328.0
2022-11-03 14:00:00,48.54,48.56,48.42,48.5,38709.0,47.4378,47.4573,47.3205,47.3987,38709.0
2022-11-03 14:10:00,48.51,48.53,48.4,48.51,22043.0,47.4085,47.428,47.301,47.4085,22043.0
2022-11-03 14:20:00,48.5,48.66,48.5,48.6,21858.0,47.3987,47.5551,47.3987,47.4964,21858.0
2022-11-03 14:30:00,48.59,48.63,48.44,48.47,26364.0,47.4867,47.5257,47.3401,47.3694,26364.0
2022-11-03 14:40:00,48.48,48.51,48.42,48.49,14410.0,47.3792,47.4085,47.3205,47.3889,14410.0
2022-11-03 14:50:00,48.49,48.57,48.48,48.57,19423.0,47.3889,47.4671,47.3792,47.4671,19423.0
2022-11-03 15:00:00,48.56,48.57,48.43,48.54,135025.0,47.4573,47.4671,47.3303,47.4378,135025.0
2022-11-03 15:10:00,48.54,48.67,48.54,48.57,39214.0,47.4378,47.5648,47.4378,47.4671,39214.0
2022-11-03 15:20:00,48.58,48.67,48.57,48.66,23848.0,47.4769,47.5648,47.4671,47.5551,23848.0
2022-11-03 15:30:00,48.66,48.79,48.66,48.77,63694.0,47.5551,47.6821,47.5551,47.6626,63694.0
2022-11-03 15:40:00,48.79,48.83,48.68,48.7,102210.0,47.6821,47.7212,47.5746,47.5942,102210.0
2022-11-03 15:50:00,48.68,48.68,48.44,48.49,257710.0,47.5746,47.5746,47.3401,47.3889,257710.0
2022-11-04 09:30:00,49.35,49.79,49.03,49.11,73674.0,48.2294,48.6594,47.9167,47.9948,73674.0
2022-11-04 09:40:00,49.15,49.25,49.01,49.09,39287.0,48.0339,48.1317,47.8971,47.9753,39287.0
2022-11-04 09:50:00,49.12,49.56,49.06,49.56,40658.0,48.0046,48.4346,47.946,48.4346,40658.0
2022-11-04 10:00:00,49.58,50.2,49.57,50.15,76714.0,48.4542,49.0601,48.4444,49.0112,76714.0
2022-11-04 10:10:00,50.15,50.49,50.1,50.32,55556.0,49.0112,49.3435,48.9624,49.1774,55556.0
2022-11-04 10:20:00,50.33,50.4,50.26,50.39,170796.0,49.1871,49.2556,49.1187,49.2458,170796.0
2022-11-04 10:30:00,50.37,50.65,50.33,50.62,138398.0,49.2262,49.4999,49.1871,49.4706,138398.0
2022-11-04 10:40:00,50.62,51.07,50.62,50.98,116559.0,49.4706,49.9103,49.4706,49.8224,116559.0
2022-11-04 10:50:00,50.99,51.17,50.87,50.91,150996.0,49.8322,50.0081,49.7149,49.754,150996.0
2022-11-04 11:00:00,50.92,51.2,50.9,51.0,65395.0,49.7637,50.0374,49.7442,49.8419,65395.0
2022-11-04 11:10:00,51.0,51.03,50.64,50.66,25187.0,49.8419,49.8713,49.4901,49.5097,25187.0
2022-11-04 11:20:00,50.64,50.77,50.5,50.51,27535.0,49.4901,49.6172,49.3533,49.3631,27535.0
2022-11-04 11:30:00,50.52,50.69,50.37,50.4,85740.0,49.3728,49.539,49.2262,49.2556,85740.0
2022-11-04 11:40:00,50.4,50.43,50.33,50.35,19340.0,49.2556,49.2849,49.1871,49.2067,19340.0
2022-11-04 11:50:00,50.34,50.34,49.96,50.01,49745.0,49.1969,49.1969,48.8255,48.8744,49745.0
2022-11-04 12:00:00,50.01,50.15,49.9,49.98,29051.0,48.8744,49.0112,48.7669,48.8451,29051.0
2022-11-04 12:10:00,49.99,50.21,49.9,50.17,23301.0,48.8549,49.0699,48.7669,49.0308,23301.0
2022-11-04 12:20:00,50.16,50.33,50.07,50.28,29603.0,49.021,49.1871,48.9331,49.1383,29603.0
2022-11-04 12:30:00,50.27,50.34,50.13,50.16,16944.0,49.1285,49.1969,48.9917,49.021,16944.0
2022-11-04 12:40:00,50.14,50.18,50.02,50.15,27377.0,49.0015,49.0406,48.8842,49.0112,27377.0
2022-11-04 12:50:00,50.13,50.24,50.08,50.21,19437.0,48.9917,49.0992,48.9428,49.0699,19437.0
2022-11-04 13:00:00,50.2,50.41,50.04,50.04,44149.0,49.0601,49.2653,48.9037,48.9037,44149.0
2022-11-04 13:10:00,50.05,50.32,50.04,50.23,17468.0,48.9135,49.1774,48.9037,49.0894,17468.0
2022-11-04 13:20:00,50.25,50.26,50.12,50.12,12144.0,49.109,49.1187,48.9819,48.9819,12144.0
2022-11-04 13:30:00,50.12,50.18,49.96,50.09,15918.0,48.9819,49.0406,48.8255,48.9526,15918.0
2022-11-04 13:40:00,50.09,50.12,49.88,50.01,16001.0,48.9526,48.9819,48.7474,48.8744,16001.0
2022-11-04 13:50:00,50.0,50.0,49.89,49.9,16444.0,48.8646,48.8646,48.7571,48.7669,16444.0
2022-11-04 14:00:00,49.92,49.99,49.78,49.8,16886.0,48.7865,48.8549,48.6496,48.6692,16886.0
2022-11-04 14:10:00,49.77,50.06,49.77,50.05,10682.0,48.6399,48.9233,48.6399,48.9135,10682.0
2022-11-04 14:20:00,50.05,50.26,50.03,50.25,70410.0,48.9135,49.1187,48.894,49.109,70410.0
2022-11-04 14:30:00,50.25,50.32,50.17,50.3,29145.0,49.109,49.1774,49.0308,49.1578,29145.0
2022-11-04 14:40:00,50.28,50.43,50.23,50.38,50708.0,49.1383,49.2849,49.0894,49.236,50708.0
2022-11-04 14:50:00,50.4,50.62,50.39,50.57,20651.0,49.2556,49.4706,49.2458,49.4217,20651.0
2022-11-04 15:00:00,50.55,50.68,50.52,50.68,10775.0,49.4022,49.5292,49.3728,49.5292,10775.0
2022-11-04 15:10:00,50.68,50.89,50.68,50.85,54457.0,49.5292,49.7344,49.5292,49.6953,54457.0
2022-11-04 15:20:00,50.85,51.0,50.77,50.98,55098.0,49.6953,49.8419,49.6172,49.8224,55098.0
2022-11-04 15:30:00,50.98,51.15,50.92,51.14,105512.0,49.8224,49.9885,49.7637,49.9788,105512.0
2022-11-04 15:40:00,51.14,51.33,51.09,51.21,98631.0,49.9788,50.1644,49.9299,50.0472,98631.0
2022-11-04 15:50:00,51.22,51.44,51.06,51.38,284822.0,50.0569,50.2719,49.9006,50.2133,284822.0
2022-11-07 09:30:00,51.96,52.21,51.68,51.92,68038.0,50.7801,51.0245,50.5065,50.741,68038.0
2022-11-07 09:40:00,51.98,52.28,51.81,51.96,83194.0,50.7997,51.0929,50.6335,50.7801,83194.0
2022-11-07 09:50:00,51.98,52.28,51.98,52.07,32733.0,50.7997,51.0929,50.7997,50.8876,32733.0
2022-11-07 10:00:00,52.09,52.48,52.09,52.41,59865.0,50.9072,51.2883,50.9072,51.2199,59865.0
2022-11-07 10:10:00,52.42,52.51,52.2,52.44,40019.0,51.2297,51.3176,51.0147,51.2492,40019.0
2022-11-07 10:20:00,52.45,52.47,52.29,52.47,65388.0,51.259,51.2786,51.1026,51.2786,65388.0
2022-11-07 10:30:00,52.48,52.52,52.04,52.13,105449.0,51.2883,51.3274,50.8583,50.9463,105449.0
2022-11-07 10:40:00,52.12,52.35,52.12,52.24,37239.0,50.9365,51.1613,50.9365,51.0538,37239.0
2022-11-07 10:50:00,52.18,52.33,52.17,52.23,25068.0,50.9951,51.1417,50.9854,51.044,25068.0
2022-11-07 11:00:00,52.22,52.31,52.11,52.3,34345.0,51.0342,51.1222,50.9267,51.1124,34345.0
2022-11-07 11:10:00,52.28,52.47,52.25,52.46,31358.0,51.0929,51.2786,51.0635,51.2688,31358.0
2022-11-07 11:20:00,52.45,52.67,52.43,52.59,57398.0,51.259,51.474,51.2395,51.3958,57398.0
2022-11-07 11:30:00,52.6,52.67,52.22,52.33,67229.0,51.4056,51.474,51.0342,51.1417,67229.0
2022-11-07 11:40:00,52.31,52.33,52.01,52.28,119013.0,51.1222,51.1417,50.829,51.0929,119013.0
2022-11-07 11:50:00,52.28,52.32,52.11,52.14,123270.0,51.0929,51.132,50.9267,50.956,123270.0
2022-11-07 12:00:00,52.14,52.26,51.97,52.23,60566.0,50.956,51.0733,50.7899,51.044,60566.0
2022-11-07 12:10:00,52.23,52.23,51.98,52.11,62272.0,51.044,51.044,50.7997,50.9267,62272.0
2022-11-07 12:20:00,52.09,52.25,52.02,52.23,52222.0,50.9072,51.0635,50.8388,51.044,52222.0
2022-11-07 12:30:00,52.23,52.24,52.09,52.15,134010.0,51.044,51.0538,50.9072,50.9658,134010.0
2022-11-07 12:40:00,52.16,52.25,52.07,52.11,73410.0,50.9756,51.0635,50.8876,50.9267,73410.0
2022-11-07 12:50:00,52.08,52.13,51.98,52.02,27260.0,50.8974,50.9463,50.7997,50.8388,27260.0
2022-11-07 13:00:00,52.01,52.22,52.0,52.19,28907.0,50.829,51.0342,50.8192,51.0049,28907.0
2022-11-07 13:10:00,52.18,52.24,52.12,52.16,21933.0,50.9951,51.0538,50.9365,50.9756,21933.0
2022-11-07 13:20:00,52.17,52.18,52.06,52.16,34488.0,50.9854,50.9951,50.8779,50.9756,34488.0
2022-11-07 13:30:00,52.18,52.19,52.02,52.02,21675.0,50.9951,51.0049,50.8388,50.8388,21675.0
2022-11-07 13:40:00,52.03,52.23,52.01,52.21,28806.0,50.8485,51.044,50.829,51.0245,28806.0
2022-11-07 13:50:00,52.23,52.24,52.11,52.22,26505.0,51.044,51.0538,50.9267,51.0342,26505.0
2022-11-07 14:00:00,52.23,52.33,52.21,52.28,23976.0,51.044,51.1417,51.0245,51.0929,23976.0
2022-11-07 14:10:00,52.29,52.56,52.28,52.55,44002.0,51.1026,51.3665,51.0929,51.3567,44002.0
2022-11-07 14:20:00,52.54,52.66,52.52,52.56,47225.0,51.347,51.4642,51.3274,51.3665,47225.0
2022-11-07 14:30:00,52.58,52.74,52.56,52.73,29939.0,51.3861,51.5424,51.3665,51.5326,29939.0
2022-11-07 14:40:00,52.73,52.74,52.63,52.7,25641.0,51.5326,51.5424,51.4349,51.5033,25641.0
2022-11-07 14:50:00,52.68,52.69,52.59,52.63,41513.0,51.4838,51.4936,51.3958,51.4349,41513.0
2022-11-07 15:00:00,52.64,52.69,52.6,52.65,36666.0,51.4447,51.4936,51.4056,51.4545,36666.0
2022-11-07 15:10:00,52.65,52.84,52.63,52.81,51020.0,51.4545,51.6402,51.4349,51.6108,51020.0
2022-11-07 15:20:00,52.8,52.84,52.74,52.84,58651.0,51.6011,51.6402,51.5424,51.6402,58651.0
2022-11-07 15:30:00,52.83,52.96,52.77,52.8,106696.0,51.6304,51.7574,51.5717,51.6011,106696.0
2022-11-07 15:40:00,52.8,52.81,52.65,52.68,92861.0,51.6011,51.6108,51.4545,51.4838,92861.0
2022-11-07 15:50:00,52.64,52.68,52.49,52.55,252108.0,51.4447,51.4838,51.2981,51.3567,252108.0
2022-11-08 09:30:00,52.63,52.66,51.9,51.97,50323.0,51.4349,51.4642,50.7215,50.7899,50323.0
2022-11-08 09:40:00,52.0,52.12,51.91,52.02,36966.0,50.8192,50.9365,50.7313,50.8388,36966.0
2022-11-08 09:50:00,52.0,52.47,51.96,52.36,35543.0,50.8192,51.2786,50.7801,51.1711,35543.0
2022-11-08 10:00:00,52.37,52.65,52.36,52.42,47742.0,51.1808,51.4545,51.1711,51.2297,47742.0
2022-11-08 10:10:00,52.39,52.48,52.19,52.43,35436.0,51.2004,51.2883,51.0049,51.2395,35436.0
2022-11-08 10:20:00,52.44,52.67,52.34,52.55,26540.0,51.2492,51.474,51.1515,51.3567,26540.0
2022-11-08 10:30:00,52.57,52.79,52.56,52.76,16754.0,51.3763,51.5913,51.3665,51.562,16754.0
2022-11-08 10:40:00,52.77,52.97,52.74,52.91,19962.0,51.5717,51.7672,51.5424,51.7086,19962.0
2022-11-08 10:50:00,52.91,52.99,52.81,52.99,17231.0,51.7086,51.7867,51.6108,51.7867,17231.0
2022-11-08 11:00:00,53.0,53.13,52.95,53.13,23752.0,51.7965,51.9236,51.7477,51.9236,23752.0
2022-11-08 11:10:00,53.16,53.3,53.16,53.18,15618.0,51.9529,52.0897,51.9529,51.9724,15618.0
2022-11-08 11:20:00,53.19,53.26,53.11,53.26,30668.0,51.9822,52.0506,51.904,52.0506,30668.0
2022-11-08 11:30:00,53.26,53.52,53.25,53.46,79411.0,52.0506,52.3047,52.0408,52.2461,79411.0
2022-11-08 11:40:00,53.45,53.52,53.42,53.46,28954.0,52.2363,52.3047,52.207,52.2461,28954.0
2022-11-08 11:50:00,53.46,53.59,53.39,53.49,45685.0,52.2461,52.3731,52.1777,52.2754,45685.0
2022-11-08 12:00:00,53.48,53.56,53.45,53.55,24641.0,52.2656,52.3438,52.2363,52.334,24641.0
2022-11-08 12:10:00,53.54,53.61,53.4,53.41,38220.0,52.3243,52.3927,52.1874,52.1972,38220.0
2022-11-08 12:20:00,53.41,53.5,53.33,53.41,28056.0,52.1972,52.2852,52.119,52.1972,28056.0
2022-11-08 12:30:00,53.4,53.45,53.32,53.35,11980.0,52.1874,52.2363,52.1093,52.1386,11980.0
2022-11-08 12:40:00,53.36,53.5,53.32,53.38,15687.0,52.1483,52.2852,52.1093,52.1679,15687.0
2022-11-08 12:50:00,53.39,53.49,53.27,53.45,29192.0,52.1777,52.2754,52.0604,52.2363,29192.0
2022-11-08 13:00:00,53.45,53.57,53.41,53.46,49093.0,52.2363,52.3536,52.1972,52.2461,49093.0
2022-11-08 13:10:00,53.47,53.51,53.34,53.34,28094.0,52.2558,52.2949,52.1288,52.1288,28094.0
2022-11-08 13:20:00,53.32,53.33,52.86,52.89,55891.0,52.1093,52.119,51.6597,51.689,55891.0
2022-11-08 13:30:00,52.89,52.97,52.74,52.93,37020.0,51.689,51.7672,51.5424,51.7281,37020.0
2022-11-08 13:40:00,52.91,52.97,52.81,52.82,53895.0,51.7086,51.7672,51.6108,51.6206,53895.0
2022-11-08 13:50:00,52.82,52.95,52.51,52.59,94876.0,51.6206,51.7477,51.3176,51.3958,94876.0
2022-11-08 14:00:00,52.58,52.66,52.48,52.5,54401.0,51.3861,51.4642,51.2883,51.3079,54401.0
2022-11-08 14:10:00,52.5,52.68,52.41,52.58,61494.0,51.3079,51.4838,51.2199,51.3861,61494.0
2022-11-08 14:20:00,52.59,52.59,52.23,52.25,49999.0,51.3958,51.3958,51.044,51.0635,49999.0
2022-11-08 14:30:00,52.25,52.56,52.23,52.55,77988.0,51.0635,51.3665,51.044,51.3567,77988.0
2022-11-08 14:40:00,52.54,52.71,52.53,52.69,49574.0,51.347,51.5131,51.3372,51.4936,49574.0
2022-11-08 14:50:00,52.67,52.82,52.67,52.71,49081.0,51.474,51.6206,51.474,51.5131,49081.0
2022-11-08 15:00:00,52.7,53.02,52.69,52.93,50362.0,51.5033,51.8161,51.4936,51.7281,50362.0
2022-11-08 15:10:00,52.93,53.05,52.89,53.02,33279.0,51.7281,51.8454,51.689,51.8161,33279.0
2022-11-08 15:20:00,53.04,53.08,52.91,53.07,46379.0,51.8356,51.8747,51.7086,51.8649,46379.0
2022-11-08 15:30:00,53.06,53.26,53.06,53.16,60625.0,51.8552,52.0506,51.8552,51.9529,60625.0
2022-11-08 15:40:00,53.16,53.17,52.98,52.98,59266.0,51.9529,51.9627,51.777,51.777,59266.0
2022-11-08 15:50:00,52.97,53.02,52.67,52.68,281095.0,51.7672,51.8161,51.474,51.4838,281095.0
2022-11-09 09:30:00,52.0,52.16,51.75,52.0,59406.0,50.8192,50.9756,50.5749,50.8192,59406.0
2022-11-09 09:40:00,51.98,52.04,51.89,51.96,71668.0,50.7997,50.8583,50.7117,50.7801,71668.0
2022-11-09 09:50:00,51.94,52.0,51.56,51.65,69981.0,50.7606,50.8192,50.3892,50.4772,69981.0
2022-11-09 10:00:00,51.63,51.96,51.62,51.96,112210.0,50.4576,50.7801,50.4479,50.7801,112210.0
2022-11-09 10:10:00,51.92,52.22,51.83,52.04,56491.0,50.741,51.0342,50.6531,50.8583,56491.0
2022-11-09 10:20:00,52.05,52.19,51.82,51.88,36003.0,50.8681,51.0049,50.6433,50.702,36003.0
2022-11-09 10:30:00,51.87,51.98,51.67,51.9,25249.0,50.6922,50.7997,50.4967,50.7215,25249.0
2022-11-09 10:40:00,51.94,52.01,51.77,51.98,21312.0,50.7606,50.829,50.5944,50.7997,21312.0
2022-11-09 10:50:00,52.0,52.01,51.7,51.79,34693.0,50.8192,50.829,50.526,50.614,34693.0
2022-11-09 11:00:00,51.77,52.01,51.77,51.99,18164.0,50.5944,50.829,50.5944,50.8095,18164.0
2022-11-09 11:10:00,51.96,52.01,51.89,51.89,27018.0,50.7801,50.829,50.7117,50.7117,27018.0
2022-11-09 11:20:00,51.88,51.9,51.75,51.82,15389.0,50.702,50.7215,50.5749,50.6433,15389.0
2022-11-09 11:30:00,51.77,51.79,51.66,51.72,14915.0,50.5944,50.614,50.4869,50.5456,14915.0
2022-11-09 11:40:00,51.72,51.97,51.72,51.81,18039.0,50.5456,50.7899,50.5456,50.6335,18039.0
2022-11-09 11:50:00,51.8,51.85,51.65,51.7,20382.0,50.6238,50.6726,50.4772,50.526,20382.0
2022-11-09 12:00:00,51.69,51.74,51.51,51.52,12845.0,50.5163,50.5651,50.3404,50.3501,12845.0
2022-11-09 12:10:00,51.52,51.64,51.5,51.6,20781.0,50.3501,50.4674,50.3306,50.4283,20781.0
2022-11-09 12:20:00,51.57,51.6,51.47,51.52,13250.0,50.399,50.4283,50.3013,50.3501,13250.0
2022-11-09 12:30:00,51.5,51.61,51.45,51.45,9933.0,50.3306,50.4381,50.2817,50.2817,9933.0
2022-11-09 12:40:00,51.44,51.46,51.34,51.37,33316.0,50.2719,50.2915,50.1742,50.2035,33316.0
2022-11-09 12:50:00,51.38,51.44,51.35,51.44,14058.0,50.2133,50.2719,50.184,50.2719,14058.0
2022-11-09 13:00:00,51.43,51.5,51.31,51.34,15162.0,50.2622,50.3306,50.1449,50.1742,15162.0
2022-11-09 13:10:00,51.33,51.39,51.26,51.36,9405.0,50.1644,50.2231,50.096,50.1938,9405.0
2022-11-09 13:20:00,51.36,51.37,51.2,51.2,10158.0,50.1938,50.2035,50.0374,50.0374,10158.0
2022-11-09 13:30:00,51.19,51.2,50.9,50.91,14748.0,50.0276,50.0374,49.7442,49.754,14748.0
2022-11-09 13:40:00,50.89,50.97,50.81,50.9,16381.0,49.7344,49.8126,49.6562,49.7442,16381.0
2022-11-09 13:50:00,50.85,50.91,50.79,50.91,16792.0,49.6953,49.754,49.6367,49.754,16792.0
2022-11-09 14:00:00,50.91,50.91,50.81,50.87,21736.0,49.754,49.754,49.6562,49.7149,21736.0
2022-11-09 14:10:00,50.87,50.93,50.84,50.93,16468.0,49.7149,49.7735,49.6856,49.7735,16468.0
2022-11-09 14:20:00,50.94,50.95,50.85,50.91,17962.0,49.7833,49.7931,49.6953,49.754,17962.0
2022-11-09 14:30:00,50.91,50.91,50.69,50.71,24686.0,49.754,49.754,49.539,49.5585,24686.0
2022-11-09 14:40:00,50.72,50.72,50.52,50.59,70410.0,49.5683,49.5683,49.3728,49.4412,70410.0
2022-11-09 14:50:00,50.6,50.6,50.48,50.6,53240.0,49.451,49.451,49.3337,49.451,53240.0
2022-11-09 15:00:00,50.58,50.74,50.56,50.7,36261.0,49.4315,49.5878,49.4119,49.5487,36261.0
2022-11-09 15:10:00,50.71,50.72,50.51,50.57,39175.0,49.5585,49.5683,49.3631,49.4217,39175.0
2022-11-09 15:20:00,50.58,50.6,50.47,50.51,51630.0,49.4315,49.451,49.324,49.3631,51630.0
2022-11-09 15:30:00,50.51,50.55,50.48,50.54,319357.0,49.3631,49.4022,49.3337,49.3924,319357.0
2022-11-09 15:40:00,50.52,50.52,50.35,50.36,79954.0,49.3728,49.3728,49.2067,49.2165,79954.0
2022-11-09 15:50:00,50.37,50.57,50.37,50.49,170973.0,49.2262,49.4217,49.2262,49.3435,170973.0
2022-11-10 09:30:00,52.96,54.44,52.71,54.0,204040.0,51.8997,53.3501,51.6547,52.9189,204040.0
2022-11-10 09:40:00,54.04,54.21,53.54,53.85,197631.0,52.9581,53.1247,52.4681,52.7719,197631.0
2022-11-10 09:50:00,53.88,54.79,53.84,54.75,352029.0,52.8013,53.6931,52.7621,53.6539,352029.0
2022-11-10 10:00:00,54.75,55.48,54.75,55.22,270756.0,53.6539,54.3693,53.6539,54.1145,270756.0
2022-11-10 10:10:00,55.25,55.32,54.94,55.07,105900.0,54.1439,54.2125,53.8401,53.9675,105900.0
2022-11-10 10:20:00,55.08,55.37,54.93,55.04,154916.0,53.9773,54.2615,53.8303,53.9381,154916.0
2022-11-10 10:30:00,55.05,55.14,54.86,54.91,123720.0,53.9479,54.0361,53.7617,53.8107,123720.0
2022-11-10 10:40:00,54.91,55.23,54.9,55.23,131319.0,53.8107,54.1243,53.8009,54.1243,131319.0
2022-11-10 10:50:00,55.25,55.25,54.99,55.21,192642.0,54.1439,54.1439,53.8891,54.1047,192642.0
2022-11-10 11:00:00,55.21,55.25,55.04,55.12,91261.0,54.1047,54.1439,53.9381,54.0165,91261.0
2022-11-10 11:10:00,55.1,55.21,54.93,54.99,65005.0,53.9969,54.1047,53.8303,53.8891,65005.0
2022-11-10 11:20:00,55.03,55.39,55.03,55.36,67810.0,53.9283,54.2811,53.9283,54.2517,67810.0
2022-11-10 11:30:00,55.37,55.49,55.32,55.47,56770.0,54.2615,54.3791,54.2125,54.3595,56770.0
2022-11-10 11:40:00,55.48,55.69,55.38,55.66,60488.0,54.3693,54.5751,54.2713,54.5457,60488.0
2022-11-10 11:50:00,55.65,55.91,55.58,55.75,72696.0,54.5359,54.7907,54.4673,54.6339,72696.0
2022-11-10 12:00:00,55.76,55.92,55.7,55.87,59667.0,54.6437,54.8005,54.5849,54.7515,59667.0
2022-11-10 12:10:00,55.84,55.85,55.67,55.71,51210.0,54.7221,54.7319,54.5555,54.5947,51210.0
2022-11-10 12:20:00,55.71,55.84,55.61,55.81,36742.0,54.5947,54.7221,54.4967,54.6927,36742.0
2022-11-10 12:30:00,55.81,55.83,55.27,55.38,130884.0,54.6927,54.7123,54.1635,54.2713,130884.0
2022-11-10 12:40:00,55.4,55.47,55.27,55.38,42159.0,54.2909,54.3595,54.1635,54.2713,42159.0
2022-11-10 12:50:00,55.39,55.41,55.04,55.05,89021.0,54.2811,54.3007,53.9381,53.9479,89021.0
2022-11-10 13:00:00,55.05,55.16,54.85,54.89,129491.0,53.9479,54.0557,53.7519,53.7911,129491.0
2022-11-10 13:10:00,54.91,55.02,54.82,54.94,86158.0,53.8107,53.9185,53.7225,53.8401,86158.0
2022-11-10 13:20:00,54.94,54.94,54.73,54.84,78174.0,53.8401,53.8401,53.6343,53.7421,78174.0
2022-11-10 13:30:00,54.84,55.02,54.73,54.98,60750.0,53.7421,53.9185,53.6343,53.8793,60750.0
2022-11-10 13:40:00,54.98,55.2,54.75,55.14,203352.0,53.8793,54.0949,53.6539,54.0361,203352.0
2022-11-10 13:50:00,55.13,55.14,55.02,55.05,93072.0,54.0263,54.0361,53.9185,53.9479,93072.0
2022-11-10 14:00:00,55.05,55.2,55.03,55.16,59894.0,53.9479,54.0949,53.9283,54.0557,59894.0
2022-11-10 14:10:00,55.15,55.26,55.14,55.21,71051.0,54.0459,54.1537,54.0361,54.1047,71051.0
2022-11-10 14:20:00,55.21,55.36,55.17,55.34,80144.0,54.1047,54.2517,54.0655,54.2321,80144.0
2022-11-10 14:30:00,55.35,55.47,55.3,55.31,57376.0,54.2419,54.3595,54.1929,54.2027,57376.0
2022-11-10 14:40:00,55.3,55.64,55.29,55.6,37981.0,54.1929,54.5261,54.1831,54.4869,37981.0
2022-11-10 14:50:00,55.57,55.7,55.52,55.69,78612.0,54.4575,54.5849,54.4085,54.5751,78612.0
2022-11-10 15:00:00,55.68,55.88,55.67,55.88,67080.0,54.5653,54.7613,54.5555,54.7613,67080.0
2022-11-10 15:10:00,55.89,56.06,55.86,56.04,477685.0,54.7711,54.9377,54.7417,54.9181,477685.0
2022-11-10 15:20:00,56.04,56.23,56.03,56.21,142624.0,54.9181,55.1043,54.9083,55.0847,142624.0
2022-11-10 15:30:00,56.21,56.32,56.14,56.18,128351.0,55.0847,55.1924,55.0161,55.0553,128351.0
2022-11-10 15:40:00,56.18,56.3,56.18,56.29,202221.0,55.0553,55.1729,55.0553,55.1631,202221.0
2022-11-10 15:50:00,56.3,56.4,56.23,56.37,499363.0,55.1729,55.2708,55.1043,55.2414,499363.0
2022-11-11 09:30:00,56.43,56.69,56.07,56.08,160229.0,55.3002,55.555,54.9475,54.9573,160229.0
2022-11-11 09:40:00,56.1,56.69,55.94,56.69,184437.0,54.9769,55.555,54.8201,55.555,184437.0
2022-11-11 09:50:00,56.72,56.79,56.32,56.4,83762.0,55.5844,55.653,55.1924,55.2708,83762.0
2022-11-11 10:00:00,56.37,56.75,56.17,56.68,137792.0,55.2414,55.6138,55.0455,55.5452,137792.0
2022-11-11 10:10:00,56.68,56.99,56.57,56.96,200331.0,55.5452,55.849,55.4374,55.8196,200331.0
2022-11-11 10:20:00,56.96,57.27,56.81,57.2,506527.0,55.8196,56.1234,55.6726,56.0548,506527.0
2022-11-11 10:30:00,57.19,57.55,57.11,57.41,153015.0,56.045,56.3978,55.9666,56.2606,153015.0
2022-11-11 10:40:00,57.42,57.47,57.01,57.12,147037.0,56.2704,56.3194,55.8686,55.9764,147037.0
2022-11-11 10:50:00,57.12,57.26,56.81,56.81,159393.0,55.9764,56.1136,55.6726,55.6726,159393.0
2022-11-11 11:00:00,56.82,57.07,56.56,56.56,223943.0,55.6824,55.9274,55.4276,55.4276,223943.0
2022-11-11 11:10:00,56.56,56.71,56.41,56.68,118009.0,55.4276,55.5746,55.2806,55.5452,118009.0
2022-11-11 11:20:00,56.67,56.81,56.4,56.66,104899.0,55.5354,55.6726,55.2708,55.5256,104899.0
2022-11-11 11:30:00,56.65,56.78,56.63,56.63,42179.0,55.5158,55.6432,55.4962,55.4962,42179.0
2022-11-11 11:40:00,56.61,56.76,56.5,56.59,57580.0,55.4766,55.6236,55.3688,55.457,57580.0
2022-11-11 11:50:00,56.61,56.69,56.44,56.57,115156.0,55.4766,55.555,55.31,55.4374,115156.0
2022-11-11 12:00:00,56.56,56.63,56.45,56.6,60499.0,55.4276,55.4962,55.3198,55.4668,60499.0
2022-11-11 12:10:00,56.61,56.79,56.61,56.66,127316.0,55.4766,55.653,55.4766,55.5256,127316.0
2022-11-11 12:20:00,56.68,56.68,56.48,56.51,52225.0,55.5452,55.5452,55.3492,55.3786,52225.0
2022-11-11 12:30:00,56.51,56.55,56.33,56.39,50700.0,55.3786,55.4178,55.2022,55.261,50700.0
2022-11-11 12:40:00,56.38,56.48,56.33,56.45,45390.0,55.2512,55.3492,55.2022,55.3198,45390.0
2022-11-11 12:50:00,56.45,56.88,56.44,56.67,53569.0,55.3198,55.7412,55.31,55.5354,53569.0
2022-11-11 13:00:00,56.67,56.88,56.65,56.85,71691.0,55.5354,55.7412,55.5158,55.7118,71691.0
2022-11-11 13:10:00,56.86,56.93,56.79,56.92,61627.0,55.7216,55.7902,55.653,55.7804,61627.0
2022-11-11 13:20:00,56.92,57.05,56.87,56.91,77355.0,55.7804,55.9078,55.7314,55.7706,77355.0
2022-11-11 13:30:00,56.91,56.91,56.73,56.76,76283.0,55.7706,55.7706,55.5942,55.6236,76283.0
2022-11-11 13:40:00,56.76,57.25,56.69,57.15,121084.0,55.6236,56.1038,55.555,56.0058,121084.0
2022-11-11 13:50:00,57.15,57.33,57.11,57.31,72478.0,56.0058,56.1822,55.9666,56.1626,72478.0
2022-11-11 14:00:00,57.31,57.36,57.19,57.22,88619.0,56.1626,56.2116,56.045,56.0744,88619.0
2022-11-11 14:10:00,57.21,57.22,57.05,57.08,56884.0,56.0646,56.0744,55.9078,55.9372,56884.0
2022-11-11 14:20:00,57.07,57.21,57.06,57.15,95796.0,55.9274,56.0646,55.9176,56.0058,95796.0
2022-11-11 14:30:00,57.14,57.23,57.12,57.18,94788.0,55.996,56.0842,55.9764,56.0352,94788.0
2022-11-11 14:40:00,57.18,57.22,57.12,57.15,82180.0,56.0352,56.0744,55.9764,56.0058,82180.0
2022-11-11 14:50:00,57.14,57.21,57.08,57.1,65785.0,55.996,56.0646,55.9372,55.9568,65785.0
2022-11-11 15:00:00,57.1,57.18,56.96,57.0,92706.0,55.9568,56.0352,55.8196,55.8588,92706.0
2022-11-11 15:10:00,57.0,57.02,56.86,56.92,131133.0,55.8588,55.8784,55.7216,55.7804,131133.0
2022-11-11 15:20:00,56.93,56.93,56.7,56.72,188505.0,55.7902,55.7902,55.5648,55.5844,188505.0
2022-11-11 15:30:00,56.72,56.88,56.69,56.76,118733.0,55.5844,55.7412,55.555,55.6236,118733.0
2022-11-11 15:40:00,56.75,57.16,56.73,57.14,184491.0,55.6138,56.0156,55.5942,55.996,184491.0
2022-11-11 15:50:00,57.14,57.33,57.02,57.05,468528.0,55.996,56.1822,55.8784,55.9078,468528.0
2022-11-14 09:30:00,56.21,56.59,56.04,56.16,42550.0,55.0847,55.457,54.9181,55.0357,42550.0
2022-11-14 09:40:00,56.2,56.2,55.58,55.82,47372.0,55.0749,55.0749,54.4673,54.7025,47372.0
2022-11-14 09:50:00,55.83,55.9,55.64,55.65,27604.0,54.7123,54.7809,54.5261,54.5359,27604.0
2022-11-14 10:00:00,55.66,55.99,55.66,55.72,40616.0,54.5457,54.8691,54.5457,54.6045,40616.0
2022-11-14 10:10:00,55.72,55.72,55.31,55.4,116219.0,54.6045,54.6045,54.2027,54.2909,116219.0
2022-11-14 10:20:00,55.38,55.39,54.83,54.95,68179.0,54.2713,54.2811,53.7323,53.8499,68179.0
2022-11-14 10:30:00,54.97,55.1,54.89,54.98,86677.0,53.8695,53.9969,53.7911,53.8793,86677.0
2022-11-14 10:40:00,54.99,55.06,54.93,54.98,40580.0,53.8891,53.9577,53.8303,53.8793,40580.0
2022-11-14 10:50:00,54.97,55.25,54.97,55.14,49452.0,53.8695,54.1439,53.8695,54.0361,49452.0
2022-11-14 11:00:00,55.19,55.23,55.13,55.2,40391.0,54.0851,54.1243,54.0263,54.0949,40391.0
2022-11-14 11:10:00,55.18,55.19,54.68,54.7,23617.0,54.0753,54.0851,53.5853,53.6049,23617.0
2022-11-14 11:20:00,54.74,54.98,54.74,54.9,31221.0,53.6441,53.8793,53.6441,53.8009,31221.0
2022-11-14 11:30:00,54.9,55.2,54.84,55.16,20410.0,53.8009,54.0949,53.7421,54.0557,20410.0
2022-11-14 11:40:00,55.17,55.25,55.09,55.15,27260.0,54.0655,54.1439,53.9871,54.0459,27260.0
2022-11-14 11:50:00,55.15,55.19,54.95,54.97,23161.0,54.0459,54.0851,53.8499,53.8695,23161.0
2022-11-14 12:00:00,54.99,55.16,54.95,55.03,21975.0,53.8891,54.0557,53.8499,53.9283,21975.0
2022-11-14 12:10:00,55.02,55.03,54.93,54.94,21120.0,53.9185,53.9283,53.8303,53.8401,21120.0
2022-11-14 12:20:00,54.92,54.93,54.74,54.9,27470.0,53.8205,53.8303,53.6441,53.8009,27470.0
2022-11-14 12:30:00,54.89,55.19,54.88,55.13,36341.0,53.7911,54.0851,53.7813,54.0263,36341.0
2022-11-14 12:40:00,55.13,55.13,54.96,55.0,36233.0,54.0263,54.0263,53.8597,53.8989,36233.0
2022-11-14 12:50:00,55.0,55.09,54.97,55.02,30716.0,53.8989,53.9871,53.8695,53.9185,30716.0
2022-11-14 13:00:00,54.99,55.06,54.91,54.93,65011.0,53.8891,53.9577,53.8107,53.8303,65011.0
2022-11-14 13:10:00,54.94,55.03,54.91,54.96,19849.0,53.8401,53.9283,53.8107,53.8597,19849.0
2022-11-14 13:20:00,54.95,55.19,54.94,55.17,19359.0,53.8499,54.0851,53.8401,54.0655,19359.0
2022-11-14 13:30:00,55.17,55.21,55.0,55.01,32896.0,54.0655,54.1047,53.8989,53.9087,32896.0
2022-11-14 13:40:00,54.99,55.0,54.86,54.9,15803.0,53.8891,53.8989,53.7617,53.8009,15803.0
2022-11-14 13:50:00,54.9,54.95,54.88,54.91,15084.0,53.8009,53.8499,53.7813,53.8107,15084.0
2022-11-14 14:00:00,54.9,54.92,54.8,54.82,24922.0,53.8009,53.8205,53.7029,53.7225,24922.0
2022-11-14 14:10:00,54.8,54.94,54.78,54.89,23276.0,53.7029,53.8401,53.6833,53.7911,23276.0
2022-11-14 14:20:00,54.89,54.9,54.77,54.82,17195.0,53.7911,53.8009,53.6735,53.7225,17195.0
2022-11-14 14:30:00,54.83,54.88,54.58,54.58,18306.0,53.7323,53.7813,53.4873,53.4873,18306.0
2022-11-14 14:40:00,54.59,54.63,54.4,54.41,24564.0,53.4971,53.5363,53.3109,53.3207,24564.0
2022-11-14 14:50:00,54.41,54.48,54.32,54.33,62581.0,53.3207,53.3893,53.2325,53.2423,62581.0
2022-11-14 15:00:00,54.32,54.39,54.17,54.17,61660.0,53.2325,53.3011,53.0855,53.0855,61660.0
2022-11-14 15:10:00,54.17,54.18,53.81,53.93,100255.0,53.0855,53.0953,52.7327,52.8503,100255.0
2022-11-14 15:20:00,53.92,53.95,53.79,53.81,67024.0,52.8405,52.8699,52.7131,52.7327,67024.0
2022-11-14 15:30:00,53.81,53.81,53.59,53.7,71226.0,52.7327,52.7327,52.5171,52.6249,71226.0
2022-11-14 15:40:00,53.71,53.9,53.7,53.85,98057.0,52.6347,52.8209,52.6249,52.7719,98057.0
2022-11-14 15:50:00,53.85,53.89,53.62,53.68,391054.0,52.7719,52.8111,52.5465,52.6053,391054.0
2022-11-15 09:30:00,54.98,55.73,54.91,55.17,124784.0,53.8793,54.6143,53.8107,54.0655,124784.0
2022-11-15 09:40:00,55.21,55.24,54.6,54.63,46622.0,54.1047,54.1341,53.5069,53.5363,46622.0
2022-11-15 09:50:00,54.64,55.13,54.63,55.1,87249.0,53.5461,54.0263,53.5363,53.9969,87249.0
2022-11-15 10:00:00,55.12,55.26,54.9,55.01,43272.0,54.0165,54.1537,53.8009,53.9087,43272.0
2022-11-15 10:10:00,55.01,55.01,54.61,54.62,26688.0,53.9087,53.9087,53.5167,53.5265,26688.0
2022-11-15 10:20:00,54.6,54.89,54.53,54.8,18774.0,53.5069,53.7911,53.4383,53.7029,18774.0
2022-11-15 10:30:00,54.82,54.96,54.64,54.66,36623.0,53.7225,53.8597,53.5461,53.5657,36623.0
2022-11-15 10:40:00,54.66,54.78,54.54,54.56,60868.0,53.5657,53.6833,53.4481,53.4677,60868.0
2022-11-15 10:50:00,54.56,54.72,54.48,54.66,73628.0,53.4677,53.6245,53.3893,53.5657,73628.0
2022-11-15 11:00:00,54.63,54.95,54.6,54.86,23170.0,53.5363,53.8499,53.5069,53.7617,23170.0
2022-11-15 11:10:00,54.87,54.88,54.63,54.67,19338.0,53.7715,53.7813,53.5363,53.5755,19338.0
2022-11-15 11:20:00,54.67,54.74,54.59,54.63,21119.0,53.5755,53.6441,53.4971,53.5363,21119.0
2022-11-15 11:30:00,54.63,54.82,54.63,54.69,18780.0,53.5363,53.7225,53.5363,53.5951,18780.0
2022-11-15 11:40:00,54.7,54.75,54.6,54.67,26050.0,53.6049,53.6539,53.5069,53.5755,26050.0
2022-11-15 11:50:00,54.68,54.95,54.63,54.93,79587.0,53.5853,53.8499,53.5363,53.8303,79587.0
2022-11-15 12:00:00,54.95,54.96,54.68,54.77,18361.0,53.8499,53.8597,53.5853,53.6735,18361.0
2022-11-15 12:10:00,54.74,54.86,54.69,54.7,18237.0,53.6441,53.7617,53.5951,53.6049,18237.0
2022-11-15 12:20:00,54.71,54.79,54.63,54.63,98649.0,53.6147,53.6931,53.5363,53.5363,98649.0
2022-11-15 12:30:00,54.63,54.76,54.6,54.65,34234.0,53.5363,53.6637,53.5069,53.5559,34234.0
2022-11-15 12:40:00,54.65,54.7,54.5,54.58,16866.0,53.5559,53.6049,53.4089,53.4873,16866.0
2022-11-15 12:50:00,54.58,54.62,54.45,54.6,44541.0,53.4873,53.5265,53.3599,53.5069,44541.0
2022-11-15 13:00:00,54.6,54.78,54.5,54.74,86290.0,53.5069,53.6833,53.4089,53.6441,86290.0
2022-11-15 13:10:00,54.72,54.75,54.42,54.47,22297.0,53.6245,53.6539,53.3305,53.3795,22297.0
2022-11-15 13:20:00,54.45,54.45,54.04,54.14,41261.0,53.3599,53.3599,52.9581,53.0561,41261.0
2022-11-15 13:30:00,54.12,54.16,53.66,53.66,100658.0,53.0365,53.0757,52.5857,52.5857,100658.0
2022-11-15 13:40:00,53.66,54.1,53.53,54.01,157625.0,52.5857,53.0169,52.4583,52.9287,157625.0
2022-11-15 13:50:00,54.01,54.12,53.96,54.05,65961.0,52.9287,53.0365,52.8797,52.9679,65961.0
2022-11-15 14:00:00,54.02,54.15,53.99,54.13,57353.0,52.9385,53.0659,52.9091,53.0463,57353.0
2022-11-15 14:10:00,54.16,54.69,54.15,54.66,43961.0,53.0757,53.5951,53.0659,53.5657,43961.0
2022-11-15 14:20:00,54.67,54.86,54.67,54.74,35906.0,53.5755,53.7617,53.5755,53.6441,35906.0
2022-11-15 14:30:00,54.75,54.78,54.5,54.59,38486.0,53.6539,53.6833,53.4089,53.4971,38486.0
2022-11-15 14:40:00,54.59,54.67,54.47,54.53,25980.0,53.4971,53.5755,53.3795,53.4383,25980.0
2022-11-15 14:50:00,54.53,54.71,54.44,54.63,41553.0,53.4383,53.6147,53.3501,53.5363,41553.0
2022-11-15 15:00:00,54.63,54.74,54.48,54.48,67267.0,53.5363,53.6441,53.3893,53.3893,67267.0
2022-11-15 15:10:00,54.48,54.59,54.39,54.56,64008.0,53.3893,53.4971,53.3011,53.4677,64008.0
2022-11-15 15:20:00,54.55,54.57,54.48,54.5,44921.0,53.4579,53.4775,53.3893,53.4089,44921.0
2022-11-15 15:30:00,54.5,54.62,54.39,54.62,126117.0,53.4089,53.5265,53.3011,53.5265,126117.0
2022-11-15 15:40:00,54.61,54.62,54.33,54.35,83935.0,53.5167,53.5265,53.2423,53.2619,83935.0
2022-11-15 15:50:00,54.33,54.34,54.16,54.19,218369.0,53.2423,53.2521,53.0757,53.1051,218369.0
2022-11-16 09:30:00,53.67,53.94,53.43,53.76,44853.0,52.5955,52.8601,52.3603,52.6837,44853.0
2022-11-16 09:40:00,53.74,53.74,53.13,53.13,37145.0,52.6641,52.6641,52.0663,52.0663,37145.0
2022-11-16 09:50:00,53.17,53.45,52.91,52.99,42293.0,52.1055,52.3799,51.8507,51.9291,42293.0
2022-11-16 10:00:00,53.01,53.2,52.81,52.96,36836.0,51.9487,52.1349,51.7527,51.8997,36836.0
2022-11-16 10:10:00,53.01,53.23,52.8,52.82,23991.0,51.9487,52.1643,51.7429,51.7625,23991.0
2022-11-16 10:20:00,52.85,53.03,52.79,52.83,35963.0,51.7919,51.9683,51.7331,51.7723,35963.0
2022-11-16 10:30:00,52.85,53.13,52.71,52.92,43193.0,51.7919,52.0663,51.6547,51.8605,43193.0
2022-11-16 10:40:00,52.93,52.97,52.74,52.8,18910.0,51.8703,51.9095,51.6841,51.7429,18910.0
2022-11-16 10:50:00,52.83,52.89,52.64,52.78,20137.0,51.7723,51.8311,51.5861,51.7233,20137.0
2022-11-16 11:00:00,52.8,53.03,52.8,53.0,16611.0,51.7429,51.9683,51.7429,51.9389,16611.0
2022-11-16 11:10:00,53.01,53.18,53.0,53.09,46129.0,51.9487,52.1153,51.9389,52.0271,46129.0
2022-11-16 11:20:00,53.09,53.3,53.07,53.18,46155.0,52.0271,52.2329,52.0075,52.1153,46155.0
2022-11-16 11:30:00,53.2,53.2,52.91,52.95,18515.0,52.1349,52.1349,51.8507,51.8899,18515.0
2022-11-16 11:40:00,52.96,53.11,52.95,53.08,21881.0,51.8997,52.0467,51.8899,52.0173,21881.0
2022-11-16 11:50:00,53.07,53.07,52.81,52.95,26728.0,52.0075,52.0075,51.7527,51.8899,26728.0
2022-11-16 12:00:00,52.94,53.07,52.83,53.07,16848.0,51.8801,52.0075,51.7723,52.0075,16848.0
2022-11-16 12:10:00,53.06,53.11,53.01,53.04,18213.0,51.9977,52.0467,51.9487,51.9781,18213.0
2022-11-16 12:20:00,53.05,53.14,52.98,53.08,24483.0,51.9879,52.0761,51.9193,52.0173,24483.0
2022-11-16 12:30:00,53.09,53.23,53.03,53.18,26993.0,52.0271,52.1643,51.9683,52.1153,26993.0
2022-11-16 12:40:00,53.19,53.36,53.14,53.31,17808.0,52.1251,52.2917,52.0761,52.2427,17808.0
2022-11-16 12:50:00,53.33,53.33,53.19,53.21,23987.0,52.2623,52.2623,52.1251,52.1447,23987.0
2022-11-16 13:00:00,53.2,53.2,53.08,53.16,24194.0,52.1349,52.1349,52.0173,52.0957,24194.0
2022-11-16 13:10:00,53.21,53.28,53.14,53.16,16302.0,52.1447,52.2133,52.0761,52.0957,16302.0
2022-11-16 13:20:00,53.18,53.25,53.14,53.23,19315.0,52.1153,52.1839,52.0761,52.1643,19315.0
2022-11-16 13:30:00,53.23,53.25,52.96,53.0,26827.0,52.1643,52.1839,51.8997,51.9389,26827.0
2022-11-16 13:40:00,53.01,53.01,52.84,52.86,21359.0,51.9487,51.9487,51.7821,51.8017,21359.0
2022-11-16 13:50:00,52.87,53.02,52.85,53.01,22807.0,51.8115,51.9585,51.7919,51.9487,22807.0
2022-11-16 14:00:00,52.98,53.01,52.93,52.98,21012.0,51.9193,51.9487,51.8703,51.9193,21012.0
2022-11-16 14:10:00,52.98,53.01,52.94,52.96,46752.0,51.9193,51.9487,51.8801,51.8997,46752.0
2022-11-16 14:20:00,52.96,53.21,52.95,53.18,89691.0,51.8997,52.1447,51.8899,52.1153,89691.0
2022-11-16 14:30:00,53.17,53.18,53.01,53.09,40604.0,52.1055,52.1153,51.9487,52.0271,40604.0
2022-11-16 14:40:00,53.1,53.17,53.07,53.08,18643.0,52.0369,52.1055,52.0075,52.0173,18643.0
2022-11-16 14:50:00,53.09,53.23,53.05,53.23,41085.0,52.0271,52.1643,51.9879,52.1643,41085.0
2022-11-16 15:00:00,53.22,53.24,52.98,53.0,26884.0,52.1545,52.1741,51.9193,51.9389,26884.0
2022-11-16 15:10:00,53.0,53.07,52.98,53.0,37946.0,51.9389,52.0075,51.9193,51.9389,37946.0
2022-11-16 15:20:00,52.99,53.23,52.99,53.18,47800.0,51.9291,52.1643,51.9291,52.1153,47800.0
2022-11-16 15:30:00,53.17,53.25,53.11,53.21,63450.0,52.1055,52.1839,52.0467,52.1447,63450.0
2022-11-16 15:40:00,53.22,53.41,53.21,53.37,79765.0,52.1545,52.3407,52.1447,52.3015,79765.0
2022-11-16 15:50:00,53.37,53.4,53.03,53.09,200839.0,52.3015,52.3309,51.9683,52.0271,200839.0
2022-11-17 09:30:00,52.05,52.23,51.89,51.98,64846.0,51.0079,51.1843,50.8511,50.9393,64846.0
2022-11-17 09:40:00,51.89,52.31,51.73,51.82,47679.0,50.8511,51.2627,50.6943,50.7825,47679.0
2022-11-17 09:50:00,51.79,51.81,51.41,51.43,43490.0,50.7531,50.7727,50.3807,50.4003,43490.0
2022-11-17 10:00:00,51.42,51.75,51.33,51.67,31242.0,50.3905,50.7139,50.3024,50.6355,31242.0
2022-11-17 10:10:00,51.66,51.96,51.57,51.93,26236.0,50.6257,50.9197,50.5375,50.8903,26236.0
2022-11-17 10:20:00,51.93,52.06,51.86,51.87,24473.0,50.8903,51.0177,50.8217,50.8315,24473.0
2022-11-17 10:30:00,51.87,51.93,51.73,51.84,15651.0,50.8315,50.8903,50.6943,50.8021,15651.0
2022-11-17 10:40:00,51.84,51.96,51.58,51.58,24257.0,50.8021,50.9197,50.5473,50.5473,24257.0
2022-11-17 10:50:00,51.6,51.69,51.53,51.57,13282.0,50.5669,50.6551,50.4983,50.5375,13282.0
2022-11-17 11:00:00,51.58,51.69,51.56,51.57,15190.0,50.5473,50.6551,50.5277,50.5375,15190.0
2022-11-17 11:10:00,51.57,51.76,51.5,51.68,22564.0,50.5375,50.7237,50.4689,50.6453,22564.0
2022-11-17 11:20:00,51.7,51.81,51.63,51.8,20982.0,50.6649,50.7727,50.5963,50.7629,20982.0
2022-11-17 11:30:00,51.8,51.8,51.6,51.61,13299.0,50.7629,50.7629,50.5669,50.5767,13299.0
2022-11-17 11:40:00,51.62,51.63,51.47,51.48,17397.0,50.5865,50.5963,50.4395,50.4493,17397.0
2022-11-17 11:50:00,51.49,51.89,51.47,51.88,36107.0,50.4591,50.8511,50.4395,50.8413,36107.0
2022-11-17 12:00:00,51.88,51.99,51.85,51.97,33440.0,50.8413,50.9491,50.8119,50.9295,33440.0
2022-11-17 12:10:00,51.96,52.05,51.87,51.89,13335.0,50.9197,51.0079,50.8315,50.8511,13335.0
2022-11-17 12:20:00,51.89,51.89,51.75,51.78,13960.0,50.8511,50.8511,50.7139,50.7433,13960.0
2022-11-17 12:30:00,51.78,51.8,51.61,51.8,15913.0,50.7433,50.7629,50.5767,50.7629,15913.0
2022-11-17 12:40:00,51.81,51.9,51.81,51.9,15532.0,50.7727,50.8609,50.7727,50.8609,15532.0
2022-11-17 12:50:00,51.92,52.06,51.92,51.95,20704.0,50.8805,51.0177,50.8805,50.9099,20704.0
2022-11-17 13:00:00,51.94,52.01,51.92,51.93,24235.0,50.9001,50.9687,50.8805,50.8903,24235.0
2022-11-17 13:10:00,51.92,52.01,51.89,51.94,13594.0,50.8805,50.9687,50.8511,50.9001,13594.0
2022-11-17 13:20:00,51.94,51.97,51.85,51.85,12446.0,50.9001,50.9295,50.8119,50.8119,12446.0
2022-11-17 13:30:00,51.85,51.89,51.78,51.88,19705.0,50.8119,50.8511,50.7433,50.8413,19705.0
2022-11-17 13:40:00,51.89,51.94,51.85,51.87,20404.0,50.8511,50.9001,50.8119,50.8315,20404.0
2022-11-17 13:50:00,51.86,51.86,51.7,51.82,14158.0,50.8217,50.8217,50.6649,50.7825,14158.0
2022-11-17 14:00:00,51.82,51.91,51.71,51.71,18905.0,50.7825,50.8707,50.6747,50.6747,18905.0
2022-11-17 14:10:00,51.68,51.7,51.56,51.58,12115.0,50.6453,50.6649,50.5277,50.5473,12115.0
2022-11-17 14:20:00,51.57,51.65,51.5,51.59,12614.0,50.5375,50.6159,50.4689,50.5571,12614.0
2022-11-17 14:30:00,51.59,51.63,51.48,51.49,28365.0,50.5571,50.5963,50.4493,50.4591,28365.0
2022-11-17 14:40:00,51.5,51.68,51.5,51.66,18294.0,50.4689,50.6453,50.4689,50.6257,18294.0
2022-11-17 14:50:00,51.66,51.7,51.64,51.69,15373.0,50.6257,50.6649,50.6061,50.6551,15373.0
2022-11-17 15:00:00,51.69,51.75,51.57,51.6,20099.0,50.6551,50.7139,50.5375,50.5669,20099.0
2022-11-17 15:10:00,51.58,51.59,51.46,51.48,17578.0,50.5473,50.5571,50.4297,50.4493,17578.0
2022-11-17 15:20:00,51.48,51.59,51.45,51.58,25641.0,50.4493,50.5571,50.4199,50.5473,25641.0
2022-11-17 15:30:00,51.58,51.62,51.52,51.58,36812.0,50.5473,50.5865,50.4885,50.5473,36812.0
2022-11-17 15:40:00,51.58,51.81,51.58,51.79,71312.0,50.5473,50.7727,50.5473,50.7531,71312.0
2022-11-17 15:50:00,51.8,51.97,51.76,51.94,153454.0,50.7629,50.9295,50.7237,50.9001,153454.0
2022-11-18 09:30:00,52.75,52.75,51.87,51.94,39551.0,51.6939,51.6939,50.8315,50.9001,39551.0
2022-11-18 09:40:00,52.0,52.14,51.56,51.57,68329.0,50.9589,51.0961,50.5277,50.5375,68329.0
2022-11-18 09:50:00,51.57,51.9,51.55,51.76,25820.0,50.5375,50.8609,50.5179,50.7237,25820.0
2022-11-18 10:00:00,51.73,51.88,51.69,51.88,18268.0,50.6943,50.8413,50.6551,50.8413,18268.0
2022-11-18 10:10:00,51.89,52.01,51.83,51.97,11400.0,50.8511,50.9687,50.7923,50.9295,11400.0
2022-11-18 10:20:00,51.97,52.14,51.95,52.11,15684.0,50.9295,51.0961,50.9099,51.0667,15684.0
2022-11-18 10:30:00,52.13,52.32,52.09,52.26,25942.0,51.0863,51.2725,51.0471,51.2137,25942.0
2022-11-18 10:40:00,52.27,52.34,52.13,52.15,32401.0,51.2235,51.2921,51.0863,51.1059,32401.0
2022-11-18 10:50:00,52.14,52.16,51.8,51.82,27158.0,51.0961,51.1157,50.7629,50.7825,27158.0
2022-11-18 11:00:00,51.83,52.02,51.77,51.98,22723.0,50.7923,50.9785,50.7335,50.9393,22723.0
2022-11-18 11:10:00,51.99,52.08,51.89,52.05,11469.0,50.9491,51.0373,50.8511,51.0079,11469.0
2022-11-18 11:20:00,52.07,52.08,51.97,51.97,11435.0,51.0275,51.0373,50.9295,50.9295,11435.0
2022-11-18 11:30:00,52.0,52.05,51.83,51.83,14184.0,50.9589,51.0079,50.7923,50.7923,14184.0
2022-11-18 11:40:00,51.86,51.94,51.83,51.83,14960.0,50.8217,50.9001,50.7923,50.7923,14960.0
2022-11-18 11:50:00,51.85,51.98,51.82,51.94,14409.0,50.8119,50.9393,50.7825,50.9001,14409.0
2022-11-18 12:00:00,51.93,51.96,51.79,51.82,10694.0,50.8903,50.9197,50.7531,50.7825,10694.0
2022-11-18 12:10:00,51.82,51.83,51.55,51.55,10988.0,50.7825,50.7923,50.5179,50.5179,10988.0
2022-11-18 12:20:00,51.52,51.69,51.46,51.69,12378.0,50.4885,50.6551,50.4297,50.6551,12378.0
2022-11-18 12:30:00,51.68,51.74,51.62,51.72,11746.0,50.6453,50.7041,50.5865,50.6845,11746.0
2022-11-18 12:40:00,51.74,51.74,51.55,51.56,8667.0,50.7041,50.7041,50.5179,50.5277,8667.0
2022-11-18 12:50:00,51.59,51.62,51.5,51.62,8236.0,50.5571,50.5865,50.4689,50.5865,8236.0
2022-11-18 13:00:00,51.61,51.76,51.58,51.76,8115.0,50.5767,50.7237,50.5473,50.7237,8115.0
2022-11-18 13:10:00,51.74,51.76,51.56,51.61,36107.0,50.7041,50.7237,50.5277,50.5767,36107.0
2022-11-18 13:20:00,51.61,51.72,51.51,51.72,11319.0,50.5767,50.6845,50.4787,50.6845,11319.0
2022-11-18 13:30:00,51.73,51.74,51.59,51.61,9817.0,50.6943,50.7041,50.5571,50.5767,9817.0
2022-11-18 13:40:00,51.6,51.6,51.44,51.47,8980.0,50.5669,50.5669,50.4101,50.4395,8980.0
2022-11-18 13:50:00,51.48,51.6,51.46,51.55,24199.0,50.4493,50.5669,50.4297,50.5179,24199.0
2022-11-18 14:00:00,51.55,51.66,51.53,51.66,48354.0,50.5179,50.6257,50.4983,50.6257,48354.0
2022-11-18 14:10:00,51.68,51.68,51.57,51.63,16096.0,50.6453,50.6453,50.5375,50.5963,16096.0
2022-11-18 14:20:00,51.64,51.71,51.64,51.7,9708.0,50.6061,50.6747,50.6061,50.6649,9708.0
2022-11-18 14:30:00,51.72,51.73,51.57,51.61,8975.0,50.6845,50.6943,50.5375,50.5767,8975.0
2022-11-18 14:40:00,51.62,51.66,51.57,51.58,15720.0,50.5865,50.6257,50.5375,50.5473,15720.0
2022-11-18 14:50:00,51.58,51.69,51.57,51.68,15912.0,50.5473,50.6551,50.5375,50.6453,15912.0
2022-11-18 15:00:00,51.66,51.87,51.66,51.86,14175.0,50.6257,50.8315,50.6257,50.8217,14175.0
2022-11-18 15:10:00,51.86,51.87,51.77,51.83,9173.0,50.8217,50.8315,50.7335,50.7923,9173.0
2022-11-18 15:20:00,51.82,51.89,51.71,51.87,13079.0,50.7825,50.8511,50.6747,50.8315,13079.0
2022-11-18 15:30:00,51.89,51.96,51.81,51.96,25164.0,50.8511,50.9197,50.7727,50.9197,25164.0
2022-11-18 15:40:00,51.97,51.97,51.86,51.89,34411.0,50.9295,50.9295,50.8217,50.8511,34411.0
2022-11-18 15:50:00,51.89,51.98,51.74,51.84,164496.0,50.8511,50.9393,50.7041,50.8021,164496.0
2022-11-21 09:30:00,51.15,51.57,51.15,51.32,31536.0,50.126,50.5375,50.126,50.2926,31536.0
2022-11-21 09:40:00,51.36,51.88,51.3,51.77,39077.0,50.3318,50.8413,50.273,50.7335,39077.0
2022-11-21 09:50:00,51.75,51.92,51.46,51.5,20871.0,50.7139,50.8805,50.4297,50.4689,20871.0
2022-11-21 10:00:00,51.52,51.58,51.29,51.49,17217.0,50.4885,50.5473,50.2632,50.4591,17217.0
2022-11-21 10:10:00,51.46,51.49,51.26,51.29,14557.0,50.4297,50.4591,50.2338,50.2632,14557.0
2022-11-21 10:20:00,51.27,51.32,51.15,51.22,18196.0,50.2436,50.2926,50.126,50.1946,18196.0
2022-11-21 10:30:00,51.15,51.37,51.1,51.28,29281.0,50.126,50.3416,50.077,50.2534,29281.0
2022-11-21 10:40:00,51.3,51.34,51.08,51.15,21915.0,50.273,50.3122,50.0574,50.126,21915.0
2022-11-21 10:50:00,51.14,51.23,51.03,51.22,28121.0,50.1162,50.2044,50.0084,50.1946,28121.0
2022-11-21 11:00:00,51.22,51.37,51.2,51.29,19464.0,50.1946,50.3416,50.175,50.2632,19464.0
2022-11-21 11:10:00,51.3,51.35,51.19,51.26,21699.0,50.273,50.322,50.1652,50.2338,21699.0
2022-11-21 11:20:00,51.27,51.4,51.17,51.18,19093.0,50.2436,50.371,50.1456,50.1554,19093.0
2022-11-21 11:30:00,51.18,51.25,51.12,51.18,28764.0,50.1554,50.224,50.0966,50.1554,28764.0
2022-11-21 11:40:00,51.16,51.24,51.12,51.19,22141.0,50.1358,50.2142,50.0966,50.1652,22141.0
2022-11-21 11:50:00,51.18,51.27,51.0,51.05,24501.0,50.1554,50.2436,49.979,50.028,24501.0
2022-11-21 12:00:00,51.04,51.18,51.04,51.11,18755.0,50.0182,50.1554,50.0182,50.0868,18755.0
2022-11-21 12:10:00,51.11,51.14,51.0,51.05,15004.0,50.0868,50.1162,49.979,50.028,15004.0
2022-11-21 12:20:00,51.02,51.03,50.85,50.91,45090.0,49.9986,50.0084,49.832,49.8908,45090.0
2022-11-21 12:30:00,50.92,51.14,50.92,51.13,78545.0,49.9006,50.1162,49.9006,50.1064,78545.0
2022-11-21 12:40:00,51.11,51.14,51.06,51.06,16148.0,50.0868,50.1162,50.0378,50.0378,16148.0
2022-11-21 12:50:00,51.06,51.06,50.91,50.91,27931.0,50.0378,50.0378,49.8908,49.8908,27931.0
2022-11-21 13:00:00,50.93,51.07,50.93,51.05,35695.0,49.9104,50.0476,49.9104,50.028,35695.0
2022-11-21 13:10:00,51.06,51.18,51.06,51.14,17772.0,50.0378,50.1554,50.0378,50.1162,17772.0
2022-11-21 13:20:00,51.14,51.16,50.94,50.98,24553.0,50.1162,50.1358,49.9202,49.9594,24553.0
2022-11-21 13:30:00,50.99,51.1,50.95,51.1,30874.0,49.9692,50.077,49.93,50.077,30874.0
2022-11-21 13:40:00,51.1,51.17,51.05,51.13,20105.0,50.077,50.1456,50.028,50.1064,20105.0
2022-11-21 13:50:00,51.11,51.13,51.07,51.09,11614.0,50.0868,50.1064,50.0476,50.0672,11614.0
2022-11-21 14:00:00,51.09,51.13,50.95,51.06,66875.0,50.0672,50.1064,49.93,50.0378,66875.0
2022-11-21 14:10:00,51.06,51.11,50.95,51.04,64474.0,50.0378,50.0868,49.93,50.0182,64474.0
2022-11-21 14:20:00,51.03,51.03,50.82,50.9,64470.0,50.0084,50.0084,49.8026,49.881,64470.0
2022-11-21 14:30:00,50.9,50.95,50.8,50.83,36108.0,49.881,49.93,49.783,49.8124,36108.0
2022-11-21 14:40:00,50.81,50.82,50.67,50.72,59129.0,49.7928,49.8026,49.6556,49.7046,59129.0
2022-11-21 14:50:00,50.72,50.88,50.71,50.79,43622.0,49.7046,49.8614,49.6948,49.7732,43622.0
2022-11-21 15:00:00,50.79,50.95,50.74,50.9,32432.0,49.7732,49.93,49.7242,49.881,32432.0
2022-11-21 15:10:00,50.91,51.01,50.86,51.0,22697.0,49.8908,49.9888,49.8418,49.979,22697.0
2022-11-21 15:20:00,50.99,51.01,50.95,51.0,27297.0,49.9692,49.9888,49.93,49.979,27297.0
2022-11-21 15:30:00,50.99,51.17,50.99,51.16,95959.0,49.9692,50.1456,49.9692,50.1358,95959.0
2022-11-21 15:40:00,51.17,51.26,51.11,51.25,62948.0,50.1456,50.2338,50.0868,50.224,62948.0
2022-11-21 15:50:00,51.26,51.34,51.22,51.32,171966.0,50.2338,50.3122,50.1946,50.2926,171966.0
2022-11-22 09:30:00,51.21,51.26,50.72,50.86,52181.0,50.1848,50.2338,49.7046,49.8418,52181.0
2022-11-22 09:40:00,50.92,50.97,50.65,50.95,122510.0,49.9006,49.9496,49.636,49.93,122510.0
2022-11-22 09:50:00,50.92,51.15,50.81,51.13,95583.0,49.9006,50.126,49.7928,50.1064,95583.0
2022-11-22 10:00:00,51.13,51.5,51.08,51.41,97982.0,50.1064,50.4689,50.0574,50.3807,97982.0
2022-11-22 10:10:00,51.39,51.5,51.34,51.39,70287.0,50.3612,50.4689,50.3122,50.3612,70287.0
2022-11-22 10:20:00,51.37,51.43,51.28,51.39,43824.0,50.3416,50.4003,50.2534,50.3612,43824.0
2022-11-22 10:30:00,51.38,51.52,51.23,51.26,36137.0,50.3514,50.4885,50.2044,50.2338,36137.0
2022-11-22 10:40:00,51.3,51.56,51.26,51.52,23840.0,50.273,50.5277,50.2338,50.4885,23840.0
2022-11-22 10:50:00,51.53,51.77,51.52,51.72,50787.0,50.4983,50.7335,50.4885,50.6845,50787.0
2022-11-22 11:00:00,51.71,51.71,51.56,51.69,21291.0,50.6747,50.6747,50.5277,50.6551,21291.0
2022-11-22 11:10:00,51.7,51.74,51.5,51.57,32987.0,50.6649,50.7041,50.4689,50.5375,32987.0
2022-11-22 11:20:00,51.56,51.65,51.54,51.6,18344.0,50.5277,50.6159,50.5081,50.5669,18344.0
2022-11-22 11:30:00,51.62,51.64,51.39,51.47,33976.0,50.5865,50.6061,50.3612,50.4395,33976.0
2022-11-22 11:40:00,51.48,51.49,51.4,51.45,14094.0,50.4493,50.4591,50.371,50.4199,14094.0
2022-11-22 11:50:00,51.44,51.52,51.38,51.46,29237.0,50.4101,50.4885,50.3514,50.4297,29237.0
2022-11-22 12:00:00,51.46,51.61,51.45,51.52,23199.0,50.4297,50.5767,50.4199,50.4885,23199.0
2022-11-22 12:10:00,51.56,51.62,51.54,51.58,13723.0,50.5277,50.5865,50.5081,50.5473,13723.0
2022-11-22 12:20:00,51.58,51.58,51.44,51.54,38093.0,50.5473,50.5473,50.4101,50.5081,38093.0
2022-11-22 12:30:00,51.52,51.58,51.4,51.56,20545.0,50.4885,50.5473,50.371,50.5277,20545.0
2022-11-22 12:40:00,51.55,51.55,51.37,51.5,29593.0,50.5179,50.5179,50.3416,50.4689,29593.0
2022-11-22 12:50:00,51.5,51.51,51.37,51.43,22430.0,50.4689,50.4787,50.3416,50.4003,22430.0
2022-11-22 13:00:00,51.44,51.54,51.38,51.52,42862.0,50.4101,50.5081,50.3514,50.4885,42862.0
2022-11-22 13:10:00,51.53,51.7,51.53,51.63,47762.0,50.4983,50.6649,50.4983,50.5963,47762.0
2022-11-22 13:20:00,51.63,51.75,51.62,51.75,39783.0,50.5963,50.7139,50.5865,50.7139,39783.0
2022-11-22 13:30:00,51.75,51.77,51.63,51.68,29076.0,50.7139,50.7335,50.5963,50.6453,29076.0
2022-11-22 13:40:00,51.68,51.73,51.67,51.68,24343.0,50.6453,50.6943,50.6355,50.6453,24343.0
2022-11-22 13:50:00,51.68,51.77,51.67,51.7,20457.0,50.6453,50.7335,50.6355,50.6649,20457.0
2022-11-22 14:00:00,51.7,51.74,51.61,51.61,27029.0,50.6649,50.7041,50.5767,50.5767,27029.0
2022-11-22 14:10:00,51.6,51.62,51.57,51.58,28415.0,50.5669,50.5865,50.5375,50.5473,28415.0
2022-11-22 14:20:00,51.57,51.59,51.49,51.49,17567.0,50.5375,50.5571,50.4591,50.4591,17567.0
2022-11-22 14:30:00,51.49,51.63,51.45,51.59,33422.0,50.4591,50.5963,50.4199,50.5571,33422.0
2022-11-22 14:40:00,51.59,51.64,51.48,51.52,26262.0,50.5571,50.6061,50.4493,50.4885,26262.0
2022-11-22 14:50:00,51.55,51.62,51.5,51.62,29267.0,50.5179,50.5865,50.4689,50.5865,29267.0
2022-11-22 15:00:00,51.62,51.69,51.58,51.69,32787.0,50.5865,50.6551,50.5473,50.6551,32787.0
2022-11-22 15:10:00,51.68,51.75,51.65,51.68,30832.0,50.6453,50.7139,50.6159,50.6453,30832.0
2022-11-22 15:20:00,51.69,51.77,51.66,51.75,41753.0,50.6551,50.7335,50.6257,50.7139,41753.0
2022-11-22 15:30:00,51.75,51.91,51.73,51.91,53463.0,50.7139,50.8707,50.6943,50.8707,53463.0
2022-11-22 15:40:00,51.9,52.01,51.9,51.92,66874.0,50.8609,50.9687,50.8609,50.8805,66874.0
2022-11-22 15:50:00,51.92,51.98,51.85,51.85,206291.0,50.8805,50.9393,50.8119,50.8119,206291.0
2022-11-23 09:30:00,51.67,52.07,51.67,51.72,26419.0,50.6355,51.0275,50.6355,50.6845,26419.0
2022-11-23 09:40:00,51.74,52.0,51.61,51.94,29027.0,50.7041,50.9589,50.5767,50.9001,29027.0
2022-11-23 09:50:00,51.91,52.34,51.84,52.01,58596.0,50.8707,51.2921,50.8021,50.9687,58596.0
2022-11-23 10:00:00,52.01,52.17,51.93,51.93,16769.0,50.9687,51.1255,50.8903,50.8903,16769.0
2022-11-23 10:10:00,51.94,52.05,51.84,51.89,6389.0,50.9001,51.0079,50.8021,50.8511,6389.0
2022-11-23 10:20:00,51.92,52.02,51.87,51.97,14709.0,50.8805,50.9785,50.8315,50.9295,14709.0
2022-11-23 10:30:00,52.0,52.12,51.97,52.06,16353.0,50.9589,51.0765,50.9295,51.0177,16353.0
2022-11-23 10:40:00,52.07,52.1,51.99,52.02,11701.0,51.0275,51.0569,50.9491,50.9785,11701.0
2022-11-23 10:50:00,52.04,52.12,52.03,52.09,20840.0,50.9981,51.0765,50.9883,51.0471,20840.0
2022-11-23 11:00:00,52.09,52.13,52.03,52.07,14520.0,51.0471,51.0863,50.9883,51.0275,14520.0
2022-11-23 11:10:00,52.08,52.17,52.05,52.09,12544.0,51.0373,51.1255,51.0079,51.0471,12544.0
2022-11-23 11:20:00,52.09,52.2,52.08,52.2,12745.0,51.0471,51.1549,51.0373,51.1549,12745.0
2022-11-23 11:30:00,52.19,52.26,52.17,52.26,9994.0,51.1451,51.2137,51.1255,51.2137,9994.0
2022-11-23 11:40:00,52.23,52.28,52.06,52.06,9234.0,51.1843,51.2333,51.0177,51.0177,9234.0
2022-11-23 11:50:00,52.08,52.12,51.97,52.01,8367.0,51.0373,51.0765,50.9295,50.9687,8367.0
2022-11-23 12:00:00,52.09,52.13,52.05,52.1,5631.0,51.0471,51.0863,51.0079,51.0569,5631.0
2022-11-23 12:10:00,52.11,52.15,52.08,52.15,6646.0,51.0667,51.1059,51.0373,51.1059,6646.0
2022-11-23 12:20:00,52.14,52.21,52.12,52.12,7117.0,51.0961,51.1647,51.0765,51.0765,7117.0
2022-11-23 12:30:00,52.14,52.17,52.1,52.15,4178.0,51.0961,51.1255,51.0569,51.1059,4178.0
2022-11-23 12:40:00,52.14,52.15,52.07,52.12,7238.0,51.0961,51.1059,51.0275,51.0765,7238.0
2022-11-23 12:50:00,52.12,52.12,51.9,51.95,4675.0,51.0765,51.0765,50.8609,50.9099,4675.0
2022-11-23 13:00:00,51.94,51.99,51.92,51.96,4359.0,50.9001,50.9491,50.8805,50.9197,4359.0
2022-11-23 13:10:00,51.95,52.0,51.89,51.99,9065.0,50.9099,50.9589,50.8511,50.9491,9065.0
2022-11-23 13:20:00,52.0,52.02,51.94,51.98,9128.0,50.9589,50.9785,50.9001,50.9393,9128.0
2022-11-23 13:30:00,52.0,52.08,52.0,52.07,15201.0,50.9589,51.0373,50.9589,51.0275,15201.0
2022-11-23 13:40:00,52.07,52.08,52.01,52.02,6340.0,51.0275,51.0373,50.9687,50.9785,6340.0
2022-11-23 13:50:00,51.99,52.02,51.96,52.02,3771.0,50.9491,50.9785,50.9197,50.9785,3771.0
2022-11-23 14:00:00,52.02,52.29,51.9,52.23,29779.0,50.9785,51.2431,50.8609,51.1843,29779.0
2022-11-23 14:10:00,52.23,52.25,52.08,52.13,11965.0,51.1843,51.2039,51.0373,51.0863,11965.0
2022-11-23 14:20:00,52.13,52.26,52.1,52.22,20141.0,51.0863,51.2137,51.0569,51.1745,20141.0
2022-11-23 14:30:00,52.19,52.27,52.09,52.1,23393.0,51.1451,51.2235,51.0471,51.0569,23393.0
2022-11-23 14:40:00,52.1,52.21,52.07,52.21,14311.0,51.0569,51.1647,51.0275,51.1647,14311.0
2022-11-23 14:50:00,52.19,52.23,52.07,52.09,23582.0,51.1451,51.1843,51.0275,51.0471,23582.0
2022-11-23 15:00:00,52.07,52.13,52.04,52.12,37248.0,51.0275,51.0863,50.9981,51.0765,37248.0
2022-11-23 15:10:00,52.09,52.23,52.08,52.23,24725.0,51.0471,51.1843,51.0373,51.1843,24725.0
2022-11-23 15:20:00,52.22,52.22,52.12,52.14,14389.0,51.1745,51.1745,51.0765,51.0961,14389.0
2022-11-23 15:30:00,52.13,52.15,52.09,52.14,14144.0,51.0863,51.1059,51.0471,51.0961,14144.0
2022-11-23 15:40:00,52.13,52.14,52.09,52.09,13636.0,51.0863,51.0961,51.0471,51.0471,13636.0
2022-11-23 15:50:00,52.1,52.13,51.99,52.09,57942.0,51.0569,51.0863,50.9491,51.0471,57942.0
2022-11-25 09:30:00,51.73,52.04,51.37,51.59,75102.0,50.6943,50.9981,50.3416,50.5571,75102.0
2022-11-25 09:40:00,51.56,51.66,51.42,51.49,42900.0,50.5277,50.6257,50.3905,50.4591,42900.0
2022-11-25 09:50:00,51.49,51.69,51.48,51.57,27748.0,50.4591,50.6551,50.4493,50.5375,27748.0
2022-11-25 10:00:00,51.57,51.64,51.51,51.57,30567.0,50.5375,50.6061,50.4787,50.5375,30567.0
2022-11-25 10:10:00,51.58,51.67,51.56,51.61,20933.0,50.5473,50.6355,50.5277,50.5767,20933.0
2022-11-25 10:20:00,51.58,51.66,51.49,51.62,33797.0,50.5473,50.6257,50.4591,50.5865,33797.0
2022-11-25 10:30:00,51.63,51.82,51.63,51.74,15980.0,50.5963,50.7825,50.5963,50.7041,15980.0
2022-11-25 10:40:00,51.73,51.84,51.73,51.78,20287.0,50.6943,50.8021,50.6943,50.7433,20287.0
2022-11-25 10:50:00,51.79,51.96,51.68,51.94,30153.0,50.7531,50.9197,50.6453,50.9001,30153.0
2022-11-25 11:00:00,51.94,52.06,51.9,52.02,14788.0,50.9001,51.0177,50.8609,50.9785,14788.0
2022-11-25 11:10:00,52.01,52.01,51.86,51.93,10035.0,50.9687,50.9687,50.8217,50.8903,10035.0
2022-11-25 11:20:00,51.95,52.06,51.95,51.99,12779.0,50.9099,51.0177,50.9099,50.9491,12779.0
2022-11-25 11:30:00,51.99,52.09,51.97,52.07,21353.0,50.9491,51.0471,50.9295,51.0275,21353.0
2022-11-25 11:40:00,52.09,52.1,52.02,52.09,18255.0,51.0471,51.0569,50.9785,51.0471,18255.0
2022-11-25 11:50:00,52.07,52.1,51.94,51.97,16371.0,51.0275,51.0569,50.9001,50.9295,16371.0
2022-11-25 12:00:00,51.97,52.05,51.94,52.05,13895.0,50.9295,51.0079,50.9001,51.0079,13895.0
2022-11-25 12:10:00,52.05,52.14,52.04,52.14,15356.0,51.0079,51.0961,50.9981,51.0961,15356.0
2022-11-25 12:20:00,52.13,52.15,52.07,52.11,13374.0,51.0863,51.1059,51.0275,51.0667,13374.0
2022-11-25 12:30:00,52.1,52.12,51.99,52.03,16053.0,51.0569,51.0765,50.9491,50.9883,16053.0
2022-11-25 12:40:00,52.04,52.04,51.84,51.84,31830.0,50.9981,50.9981,50.8021,50.8021,31830.0
2022-11-25 12:50:00,51.84,51.88,51.72,51.8,60747.0,50.8021,50.8413,50.6845,50.7629,60747.0
2022-11-28 09:30:00,51.45,51.64,51.08,51.34,46792.0,50.4199,50.6061,50.0574,50.3122,46792.0
2022-11-28 09:40:00,51.33,51.4,51.12,51.16,31108.0,50.3024,50.371,50.0966,50.1358,31108.0
2022-11-28 09:50:00,51.14,51.35,51.12,51.17,33953.0,50.1162,50.322,50.0966,50.1456,33953.0
2022-11-28 10:00:00,51.16,51.45,51.14,51.39,20943.0,50.1358,50.4199,50.1162,50.3612,20943.0
2022-11-28 10:10:00,51.39,51.48,51.26,51.36,26958.0,50.3612,50.4493,50.2338,50.3318,26958.0
2022-11-28 10:20:00,51.36,51.37,51.06,51.17,25010.0,50.3318,50.3416,50.0378,50.1456,25010.0
2022-11-28 10:30:00,51.19,51.28,51.18,51.26,16722.0,50.1652,50.2534,50.1554,50.2338,16722.0
2022-11-28 10:40:00,51.26,51.35,51.21,51.21,22463.0,50.2338,50.322,50.1848,50.1848,22463.0
2022-11-28 10:50:00,51.21,51.23,51.05,51.07,26253.0,50.1848,50.2044,50.028,50.0476,26253.0
2022-11-28 11:00:00,51.06,51.17,51.05,51.12,12771.0,50.0378,50.1456,50.028,50.0966,12771.0
2022-11-28 11:10:00,51.11,51.14,51.06,51.12,11851.0,50.0868,50.1162,50.0378,50.0966,11851.0
2022-11-28 11:20:00,51.11,51.16,51.09,51.12,10188.0,50.0868,50.1358,50.0672,50.0966,10188.0
2022-11-28 11:30:00,51.12,51.17,51.07,51.16,20561.0,50.0966,50.1456,50.0476,50.1358,20561.0
2022-11-28 11:40:00,51.16,51.24,51.14,51.24,22366.0,50.1358,50.2142,50.1162,50.2142,22366.0
2022-11-28 11:50:00,51.23,51.3,51.2,51.21,8841.0,50.2044,50.273,50.175,50.1848,8841.0
2022-11-28 12:00:00,51.22,51.27,51.03,51.11,15588.0,50.1946,50.2436,50.0084,50.0868,15588.0
2022-11-28 12:10:00,51.11,51.25,51.09,51.23,16947.0,50.0868,50.224,50.0672,50.2044,16947.0
2022-11-28 12:20:00,51.24,51.26,51.17,51.18,10335.0,50.2142,50.2338,50.1456,50.1554,10335.0
2022-11-28 12:30:00,51.17,51.28,51.17,51.24,16694.0,50.1456,50.2534,50.1456,50.2142,16694.0
2022-11-28 12:40:00,51.24,51.25,51.15,51.19,8547.0,50.2142,50.224,50.126,50.1652,8547.0
2022-11-28 12:50:00,51.17,51.17,51.03,51.09,10408.0,50.1456,50.1456,50.0084,50.0672,10408.0
2022-11-28 13:00:00,51.1,51.15,51.08,51.11,7809.0,50.077,50.126,50.0574,50.0868,7809.0
2022-11-28 13:10:00,51.1,51.15,51.03,51.15,12726.0,50.077,50.126,50.0084,50.126,12726.0
2022-11-28 13:20:00,51.15,51.17,51.11,51.13,14052.0,50.126,50.1456,50.0868,50.1064,14052.0
2022-11-28 13:30:00,51.14,51.18,51.09,51.16,17038.0,50.1162,50.1554,50.0672,50.1358,17038.0
2022-11-28 13:40:00,51.17,51.17,51.08,51.08,13730.0,50.1456,50.1456,50.0574,50.0574,13730.0
2022-11-28 13:50:00,51.06,51.11,50.98,51.03,17614.0,50.0378,50.0868,49.9594,50.0084,17614.0
2022-11-28 14:00:00,51.02,51.05,50.85,50.86,12930.0,49.9986,50.028,49.832,49.8418,12930.0
2022-11-28 14:10:00,50.85,50.87,50.74,50.74,27804.0,49.832,49.8516,49.7242,49.7242,27804.0
2022-11-28 14:20:00,50.75,50.75,50.6,50.61,56965.0,49.734,49.734,49.587,49.5968,56965.0
2022-11-28 14:30:00,50.62,50.66,50.54,50.63,36759.0,49.6066,49.6458,49.5282,49.6164,36759.0
2022-11-28 14:40:00,50.63,50.77,50.62,50.77,25465.0,49.6164,49.7536,49.6066,49.7536,25465.0
2022-11-28 14:50:00,50.76,50.83,50.72,50.73,24179.0,49.7438,49.8124,49.7046,49.7144,24179.0
2022-11-28 15:00:00,50.73,50.74,50.58,50.6,18513.0,49.7144,49.7242,49.5674,49.587,18513.0
2022-11-28 15:10:00,50.59,50.66,50.5,50.58,43760.0,49.5772,49.6458,49.489,49.5674,43760.0
2022-11-28 15:20:00,50.59,50.65,50.57,50.65,18299.0,49.5772,49.636,49.5576,49.636,18299.0
2022-11-28 15:30:00,50.65,50.7,50.61,50.63,29283.0,49.636,49.685,49.5968,49.6164,29283.0
2022-11-28 15:40:00,50.63,50.63,50.49,50.51,99869.0,49.6164,49.6164,49.4792,49.4988,99869.0
2022-11-28 15:50:00,50.52,50.62,50.5,50.58,184080.0,49.5086,49.6066,49.489,49.5674,184080.0
2022-11-29 09:30:00,50.69,50.77,50.33,50.6,60126.0,49.6752,49.7536,49.3224,49.587,60126.0
2022-11-29 09:40:00,50.61,50.77,50.43,50.73,47201.0,49.5968,49.7536,49.4204,49.7144,47201.0
2022-11-29 09:50:00,50.72,50.91,50.71,50.72,42058.0,49.7046,49.8908,49.6948,49.7046,42058.0
2022-11-29 10:00:00,50.73,50.82,50.56,50.77,26940.0,49.7144,49.8026,49.5478,49.7536,26940.0
2022-11-29 10:10:00,50.81,50.92,50.68,50.84,27021.0,49.7928,49.9006,49.6654,49.8222,27021.0
2022-11-29 10:20:00,50.85,50.96,50.73,50.8,25850.0,49.832,49.9398,49.7144,49.783,25850.0
2022-11-29 10:30:00,50.78,50.84,50.61,50.71,58461.0,49.7634,49.8222,49.5968,49.6948,58461.0
2022-11-29 10:40:00,50.72,50.78,50.65,50.75,21852.0,49.7046,49.7634,49.636,49.734,21852.0
2022-11-29 10:50:00,50.73,50.76,50.6,50.73,31544.0,49.7144,49.7438,49.587,49.7144,31544.0
2022-11-29 11:00:00,50.71,50.72,50.35,50.39,95209.0,49.6948,49.7046,49.342,49.3812,95209.0
2022-11-29 11:10:00,50.39,50.48,50.32,50.33,62257.0,49.3812,49.4694,49.3126,49.3224,62257.0
2022-11-29 11:20:00,50.31,50.37,50.24,50.3,18371.0,49.3028,49.3616,49.2342,49.293,18371.0
2022-11-29 11:30:00,50.29,50.35,50.25,50.26,14694.0,49.2832,49.342,49.244,49.2538,14694.0
2022-11-29 11:40:00,50.28,50.47,50.26,50.43,26647.0,49.2734,49.4596,49.2538,49.4204,26647.0
2022-11-29 11:50:00,50.42,50.51,50.33,50.5,22640.0,49.4106,49.4988,49.3224,49.489,22640.0
2022-11-29 12:00:00,50.5,50.57,50.45,50.56,8423.0,49.489,49.5576,49.44,49.5478,8423.0
2022-11-29 12:10:00,50.55,50.56,50.48,50.53,6482.0,49.538,49.5478,49.4694,49.5184,6482.0
2022-11-29 12:20:00,50.55,50.56,50.48,50.5,8513.0,49.538,49.5478,49.4694,49.489,8513.0
2022-11-29 12:30:00,50.51,50.67,50.49,50.63,8060.0,49.4988,49.6556,49.4792,49.6164,8060.0
2022-11-29 12:40:00,50.64,50.7,50.6,50.62,12174.0,49.6262,49.685,49.587,49.6066,12174.0
2022-11-29 12:50:00,50.63,50.67,50.62,50.62,12546.0,49.6164,49.6556,49.6066,49.6066,12546.0
2022-11-29 13:00:00,50.63,50.66,50.58,50.59,17152.0,49.6164,49.6458,49.5674,49.5772,17152.0
2022-11-29 13:10:00,50.6,50.67,50.56,50.57,9212.0,49.587,49.6556,49.5478,49.5576,9212.0
2022-11-29 13:20:00,50.57,50.62,50.48,50.48,19902.0,49.5576,49.6066,49.4694,49.4694,19902.0
2022-11-29 13:30:00,50.48,50.56,50.46,50.55,11894.0,49.4694,49.5478,49.4498,49.538,11894.0
2022-11-29 13:40:00,50.54,50.61,50.51,50.59,10830.0,49.5282,49.5968,49.4988,49.5772,10830.0
2022-11-29 13:50:00,50.57,50.64,50.53,50.63,8648.0,49.5576,49.6262,49.5184,49.6164,8648.0
2022-11-29 14:00:00,50.65,50.76,50.64,50.73,17636.0,49.636,49.7438,49.6262,49.7144,17636.0
2022-11-29 14:10:00,50.73,50.77,50.7,50.76,10308.0,49.7144,49.7536,49.685,49.7438,10308.0
2022-11-29 14:20:00,50.76,50.77,50.65,50.68,17169.0,49.7438,49.7536,49.636,49.6654,17169.0
2022-11-29 14:30:00,50.68,50.68,50.61,50.66,17726.0,49.6654,49.6654,49.5968,49.6458,17726.0
2022-11-29 14:40:00,50.66,50.68,50.63,50.65,34587.0,49.6458,49.6654,49.6164,49.636,34587.0
2022-11-29 14:50:00,50.66,50.71,50.65,50.69,13961.0,49.6458,49.6948,49.636,49.6752,13961.0
2022-11-29 15:00:00,50.68,50.7,50.62,50.67,37664.0,49.6654,49.685,49.6066,49.6556,37664.0
2022-11-29 15:10:00,50.67,50.7,50.62,50.66,15659.0,49.6556,49.685,49.6066,49.6458,15659.0
2022-11-29 15:20:00,50.66,50.7,50.52,50.56,28539.0,49.6458,49.685,49.5086,49.5478,28539.0
2022-11-29 15:30:00,50.56,50.71,50.55,50.62,36094.0,49.5478,49.6948,49.538,49.6066,36094.0
2022-11-29 15:40:00,50.62,50.64,50.49,50.55,55394.0,49.6066,49.6262,49.4792,49.538,55394.0
2022-11-29 15:50:00,50.56,50.63,50.5,50.54,126070.0,49.5478,49.6164,49.489,49.5282,126070.0
2022-11-30 09:30:00,50.81,50.86,50.27,50.32,76378.0,49.7928,49.8418,49.2636,49.3126,76378.0
2022-11-30 09:40:00,50.34,50.38,50.07,50.13,49411.0,49.3322,49.3714,49.0676,49.1264,49411.0
2022-11-30 09:50:00,50.13,50.2,49.82,49.83,74494.0,49.1264,49.195,48.8226,48.8324,74494.0
2022-11-30 10:00:00,49.87,49.95,49.66,49.72,92331.0,48.8716,48.95,48.6658,48.7246,92331.0
2022-11-30 10:10:00,49.71,49.71,49.36,49.42,72532.0,48.7148,48.7148,48.3718,48.4306,72532.0
2022-11-30 10:20:00,49.39,49.51,49.35,49.38,44852.0,48.4012,48.5188,48.362,48.3914,44852.0
2022-11-30 10:30:00,49.36,49.42,49.12,49.2,49526.0,48.3718,48.4306,48.1366,48.215,49526.0
2022-11-30 10:40:00,49.18,49.26,49.0,49.05,91555.0,48.1954,48.2738,48.019,48.068,91555.0
2022-11-30 10:50:00,49.06,49.27,49.01,49.11,84078.0,48.0778,48.2836,48.0288,48.1268,84078.0
2022-11-30 11:00:00,49.09,49.13,49.0,49.11,60612.0,48.1072,48.1464,48.019,48.1268,60612.0
2022-11-30 11:10:00,49.1,49.17,48.93,48.97,139556.0,48.117,48.1856,47.9504,47.9896,139556.0
2022-11-30 11:20:00,48.98,49.24,48.96,49.18,61523.0,47.9994,48.2542,47.9798,48.1954,61523.0
2022-11-30 11:30:00,49.19,49.31,49.17,49.26,52812.0,48.2052,48.3228,48.1856,48.2738,52812.0
2022-11-30 11:40:00,49.25,49.26,49.14,49.16,34605.0,48.264,48.2738,48.1562,48.1758,34605.0
2022-11-30 11:50:00,49.15,49.15,48.89,48.9,29290.0,48.166,48.166,47.9112,47.921,29290.0
2022-11-30 12:00:00,48.9,49.05,48.86,48.95,39103.0,47.921,48.068,47.8818,47.97,39103.0
2022-11-30 12:10:00,48.95,49.03,48.8,48.82,30525.0,47.97,48.0484,47.823,47.8426,30525.0
2022-11-30 12:20:00,48.8,48.91,48.74,48.86,87695.0,47.823,47.9308,47.7642,47.8818,87695.0
2022-11-30 12:30:00,48.86,49.07,48.84,49.07,32989.0,47.8818,48.0876,47.8622,48.0876,32989.0
2022-11-30 12:40:00,49.06,49.06,48.87,48.87,60715.0,48.0778,48.0778,47.8916,47.8916,60715.0
2022-11-30 12:50:00,48.87,49.0,48.83,48.87,32751.0,47.8916,48.019,47.8524,47.8916,32751.0
2022-11-30 13:00:00,48.88,48.98,48.85,48.98,27041.0,47.9014,47.9994,47.872,47.9994,27041.0
2022-11-30 13:10:00,48.99,48.99,48.9,48.95,39162.0,48.0092,48.0092,47.921,47.97,39162.0
2022-11-30 13:20:00,48.95,48.98,48.87,48.89,19087.0,47.97,47.9994,47.8916,47.9112,19087.0
2022-11-30 13:30:00,48.88,49.76,48.84,49.67,81777.0,47.9014,48.7638,47.8622,48.6756,81777.0
2022-11-30 13:40:00,49.69,49.79,49.48,49.6,64457.0,48.6952,48.7932,48.4894,48.607,64457.0
2022-11-30 13:50:00,49.61,50.08,49.55,50.04,45781.0,48.6168,49.0774,48.558,49.0382,45781.0
2022-11-30 14:00:00,50.03,50.53,50.03,50.33,145034.0,49.0284,49.5184,49.0284,49.3224,145034.0
2022-11-30 14:10:00,50.33,50.96,50.32,50.96,54226.0,49.3224,49.9398,49.3126,49.9398,54226.0
2022-11-30 14:20:00,50.96,51.19,50.9,51.09,110699.0,49.9398,50.1652,49.881,50.0672,110699.0
2022-11-30 14:30:00,51.07,51.13,50.94,50.97,90733.0,50.0476,50.1064,49.9202,49.9496,90733.0
2022-11-30 14:40:00,50.97,51.03,50.88,50.96,69306.0,49.9496,50.0084,49.8614,49.9398,69306.0
2022-11-30 14:50:00,50.97,51.08,50.93,51.07,54567.0,49.9496,50.0574,49.9104,50.0476,54567.0
2022-11-30 15:00:00,51.08,51.3,51.05,51.29,105811.0,50.0574,50.273,50.028,50.2632,105811.0
2022-11-30 15:10:00,51.29,51.47,51.21,51.4,88296.0,50.2632,50.4395,50.1848,50.371,88296.0
2022-11-30 15:20:00,51.41,51.59,51.38,51.56,87629.0,50.3807,50.5571,50.3514,50.5277,87629.0
2022-11-30 15:30:00,51.52,51.7,51.46,51.54,44067.0,50.4885,50.6649,50.4297,50.5081,44067.0
2022-11-30 15:40:00,51.53,51.68,51.52,51.62,83076.0,50.4983,50.6453,50.4885,50.5865,83076.0
2022-11-30 15:50:00,51.63,52.01,51.62,51.96,494858.0,50.5963,50.9687,50.5865,50.9197,494858.0
2022-12-01 09:30:00,52.21,52.72,51.96,52.23,78082.0,51.1647,51.6645,50.9197,51.1843,78082.0
2022-12-01 09:40:00,52.23,52.42,51.97,52.32,68538.0,51.1843,51.3705,50.9295,51.2725,68538.0
2022-12-01 09:50:00,52.33,52.69,52.32,52.43,68325.0,51.2823,51.6351,51.2725,51.3803,68325.0
2022-12-01 10:00:00,52.5,52.67,52.44,52.46,75544.0,51.4489,51.6155,51.3901,51.4097,75544.0
2022-12-01 10:10:00,52.45,52.58,51.95,51.99,82276.0,51.3999,51.5273,50.9099,50.9491,82276.0
2022-12-01 10:20:00,51.99,52.14,51.25,51.31,233866.0,50.9491,51.0961,50.224,50.2828,233866.0
2022-12-01 10:30:00,51.25,51.75,50.88,51.65,124336.0,50.224,50.7139,49.8614,50.6159,124336.0
2022-12-01 10:40:00,51.64,51.83,51.56,51.82,43206.0,50.6061,50.7923,50.5277,50.7825,43206.0
2022-12-01 10:50:00,51.82,52.35,51.81,52.31,40918.0,50.7825,51.3019,50.7727,51.2627,40918.0
2022-12-01 11:00:00,52.33,52.37,52.11,52.27,53087.0,51.2823,51.3215,51.0667,51.2235,53087.0
2022-12-01 11:10:00,52.27,52.43,52.07,52.17,44528.0,51.2235,51.3803,51.0275,51.1255,44528.0
2022-12-01 11:20:00,52.21,52.49,52.2,52.41,36217.0,51.1647,51.4391,51.1549,51.3607,36217.0
2022-12-01 11:30:00,52.41,52.67,52.4,52.53,40558.0,51.3607,51.6155,51.3509,51.4783,40558.0
2022-12-01 11:40:00,52.53,52.78,52.53,52.62,21865.0,51.4783,51.7233,51.4783,51.5665,21865.0
2022-12-01 11:50:00,52.63,52.71,52.53,52.62,17614.0,51.5763,51.6547,51.4783,51.5665,17614.0
2022-12-01 12:00:00,52.61,52.61,52.32,52.33,22288.0,51.5567,51.5567,51.2725,51.2823,22288.0
2022-12-01 12:10:00,52.33,52.48,52.29,52.4,14820.0,51.2823,51.4293,51.2431,51.3509,14820.0
2022-12-01 12:20:00,52.41,52.66,52.41,52.66,28347.0,51.3607,51.6057,51.3607,51.6057,28347.0
2022-12-01 12:30:00,52.66,52.74,52.54,52.58,29725.0,51.6057,51.6841,51.4881,51.5273,29725.0
2022-12-01 12:40:00,52.57,52.59,52.37,52.48,42933.0,51.5175,51.5371,51.3215,51.4293,42933.0
2022-12-01 12:50:00,52.49,52.59,52.49,52.54,11715.0,51.4391,51.5371,51.4391,51.4881,11715.0
2022-12-01 13:00:00,52.55,52.63,52.52,52.6,19351.0,51.4979,51.5763,51.4685,51.5469,19351.0
2022-12-01 13:10:00,52.59,52.61,52.41,52.43,23906.0,51.5371,51.5567,51.3607,51.3803,23906.0
2022-12-01 13:20:00,52.42,52.52,52.38,52.5,40142.0,51.3705,51.4685,51.3313,51.4489,40142.0
2022-12-01 13:30:00,52.49,52.61,52.49,52.58,35469.0,51.4391,51.5567,51.4391,51.5273,35469.0
2022-12-01 13:40:00,52.58,52.69,52.56,52.64,37309.0,51.5273,51.6351,51.5077,51.5861,37309.0
2022-12-01 13:50:00,52.64,52.67,52.58,52.64,21446.0,51.5861,51.6155,51.5273,51.5861,21446.0
2022-12-01 14:00:00,52.65,52.68,52.59,52.61,39080.0,51.5959,51.6253,51.5371,51.5567,39080.0
2022-12-01 14:10:00,52.62,52.68,52.58,52.6,17947.0,51.5665,51.6253,51.5273,51.5469,17947.0
2022-12-01 14:20:00,52.6,52.78,52.59,52.76,23381.0,51.5469,51.7233,51.5371,51.7037,23381.0
2022-12-01 14:30:00,52.77,52.79,52.72,52.77,34842.0,51.7135,51.7331,51.6645,51.7135,34842.0
2022-12-01 14:40:00,52.78,52.82,52.72,52.81,18180.0,51.7233,51.7625,51.6645,51.7527,18180.0
2022-12-01 14:50:00,52.81,52.89,52.79,52.83,17711.0,51.7527,51.8311,51.7331,51.7723,17711.0
2022-12-01 15:00:00,52.84,52.95,52.82,52.91,24139.0,51.7821,51.8899,51.7625,51.8507,24139.0
2022-12-01 15:10:00,52.9,52.95,52.84,52.84,20807.0,51.8409,51.8899,51.7821,51.7821,20807.0
2022-12-01 15:20:00,52.86,52.87,52.75,52.76,19125.0,51.8017,51.8115,51.6939,51.7037,19125.0
2022-12-01 15:30:00,52.74,52.8,52.69,52.76,43556.0,51.6841,51.7429,51.6351,51.7037,43556.0
2022-12-01 15:40:00,52.76,52.89,52.65,52.66,50466.0,51.7037,51.8311,51.5959,51.6057,50466.0
2022-12-01 15:50:00,52.66,52.7,52.42,52.58,284841.0,51.6057,51.6449,51.3705,51.5273,284841.0
2022-12-02 09:30:00,51.56,51.65,50.78,50.88,66276.0,50.5277,50.6159,49.7634,49.8614,66276.0
2022-12-02 09:40:00,50.83,50.92,50.62,50.8,56673.0,49.8124,49.9006,49.6066,49.783,56673.0
2022-12-02 09:50:00,50.8,51.29,50.79,51.21,44981.0,49.783,50.2632,49.7732,50.1848,44981.0
2022-12-02 10:00:00,51.18,51.55,51.18,51.44,31104.0,50.1554,50.5179,50.1554,50.4101,31104.0
2022-12-02 10:10:00,51.43,51.68,51.36,51.41,42023.0,50.4003,50.6453,50.3318,50.3807,42023.0
2022-12-02 10:20:00,51.41,51.5,51.24,51.28,39684.0,50.3807,50.4689,50.2142,50.2534,39684.0
2022-12-02 10:30:00,51.3,51.37,51.22,51.23,37685.0,50.273,50.3416,50.1946,50.2044,37685.0
2022-12-02 10:40:00,51.23,51.44,51.23,51.31,61586.0,50.2044,50.4101,50.2044,50.2828,61586.0
2022-12-02 10:50:00,51.32,51.42,51.21,51.23,41583.0,50.2926,50.3905,50.1848,50.2044,41583.0
2022-12-02 11:00:00,51.24,51.35,51.17,51.3,27306.0,50.2142,50.322,50.1456,50.273,27306.0
2022-12-02 11:10:00,51.3,51.3,51.13,51.17,32499.0,50.273,50.273,50.1064,50.1456,32499.0
2022-12-02 11:20:00,51.16,51.33,51.16,51.33,43588.0,50.1358,50.3024,50.1358,50.3024,43588.0
2022-12-02 11:30:00,51.32,51.44,51.29,51.43,45051.0,50.2926,50.4101,50.2632,50.4003,45051.0
2022-12-02 11:40:00,51.42,51.48,51.39,51.44,95905.0,50.3905,50.4493,50.3612,50.4101,95905.0
2022-12-02 11:50:00,51.44,51.47,51.37,51.45,34497.0,50.4101,50.4395,50.3416,50.4199,34497.0
2022-12-02 12:00:00,51.46,51.74,51.45,51.71,71287.0,50.4297,50.7041,50.4199,50.6747,71287.0
2022-12-02 12:10:00,51.72,51.9,51.71,51.89,57784.0,50.6845,50.8609,50.6747,50.8511,57784.0
2022-12-02 12:20:00,51.9,51.91,51.69,51.71,32756.0,50.8609,50.8707,50.6551,50.6747,32756.0
2022-12-02 12:30:00,51.73,51.73,51.58,51.62,30325.0,50.6943,50.6943,50.5473,50.5865,30325.0
2022-12-02 12:40:00,51.61,51.74,51.59,51.67,26897.0,50.5767,50.7041,50.5571,50.6355,26897.0
2022-12-02 12:50:00,51.67,51.78,51.66,51.77,33193.0,50.6355,50.7433,50.6257,50.7335,33193.0
2022-12-02 13:00:00,51.77,51.94,51.76,51.89,40487.0,50.7335,50.9001,50.7237,50.8511,40487.0
2022-12-02 13:10:00,51.89,52.01,51.85,52.0,33260.0,50.8511,50.9687,50.8119,50.9589,33260.0
2022-12-02 13:20:00,51.99,52.04,51.97,52.02,25046.0,50.9491,50.9981,50.9295,50.9785,25046.0
2022-12-02 13:30:00,52.02,52.04,51.89,51.91,39142.0,50.9785,50.9981,50.8511,50.8707,39142.0
2022-12-02 13:40:00,51.91,51.96,51.89,51.9,21078.0,50.8707,50.9197,50.8511,50.8609,21078.0
2022-12-02 13:50:00,51.91,52.0,51.87,51.93,38917.0,50.8707,50.9589,50.8315,50.8903,38917.0
2022-12-02 14:00:00,51.94,52.03,51.93,51.95,42041.0,50.9001,50.9883,50.8903,50.9099,42041.0
2022-12-02 14:10:00,51.95,52.12,51.87,52.09,50117.0,50.9099,51.0765,50.8315,51.0471,50117.0
2022-12-02 14:20:00,52.09,52.18,52.02,52.18,30091.0,51.0471,51.1353,50.9785,51.1353,30091.0
2022-12-02 14:30:00,52.18,52.26,52.15,52.16,91440.0,51.1353,51.2137,51.1059,51.1157,91440.0
2022-12-02 14:40:00,52.17,52.28,52.17,52.25,85835.0,51.1255,51.2333,51.1255,51.2039,85835.0
2022-12-02 14:50:00,52.26,52.36,52.23,52.34,108754.0,51.2137,51.3117,51.1843,51.2921,108754.0
2022-12-02 15:00:00,52.35,52.41,52.27,52.35,101693.0,51.3019,51.3607,51.2235,51.3019,101693.0
2022-12-02 15:10:00,52.34,52.38,52.24,52.28,46705.0,51.2921,51.3313,51.1941,51.2333,46705.0
2022-12-02 15:20:00,52.28,52.28,52.04,52.08,28567.0,51.2333,51.2333,50.9981,51.0373,28567.0
2022-12-02 15:30:00,52.07,52.19,52.03,52.1,74677.0,51.0275,51.1451,50.9883,51.0569,74677.0
2022-12-02 15:40:00,52.09,52.14,51.94,51.98,83067.0,51.0471,51.0961,50.9001,50.9393,83067.0
2022-12-02 15:50:00,51.99,52.29,51.97,52.24,258314.0,50.9491,51.2431,50.9295,51.1941,258314.0
2022-12-05 09:30:00,51.89,52.09,51.34,51.5,51998.0,50.8511,51.0471,50.3122,50.4689,51998.0
2022-12-05 09:40:00,51.49,51.49,50.98,51.27,50682.0,50.4591,50.4591,49.9594,50.2436,50682.0
2022-12-05 09:50:00,51.25,51.3,50.86,50.98,29436.0,50.224,50.273,49.8418,49.9594,29436.0
2022-12-05 10:00:00,50.94,51.04,50.63,51.02,45522.0,49.9202,50.0182,49.6164,49.9986,45522.0
2022-12-05 10:10:00,51.02,51.1,50.85,50.86,22841.0,49.9986,50.077,49.832,49.8418,22841.0
2022-12-05 10:20:00,50.87,51.0,50.76,50.87,32166.0,49.8516,49.979,49.7438,49.8516,32166.0
2022-12-05 10:30:00,50.85,51.02,50.78,50.98,14568.0,49.832,49.9986,49.7634,49.9594,14568.0
2022-12-05 10:40:00,50.99,51.08,50.93,50.94,25347.0,49.9692,50.0574,49.9104,49.9202,25347.0
2022-12-05 10:50:00,50.94,50.97,50.74,50.84,30511.0,49.9202,49.9496,49.7242,49.8222,30511.0
2022-12-05 11:00:00,50.86,50.87,50.7,50.75,40097.0,49.8418,49.8516,49.685,49.734,40097.0
2022-12-05 11:10:00,50.75,50.92,50.65,50.65,18136.0,49.734,49.9006,49.636,49.636,18136.0
2022-12-05 11:20:00,50.67,50.67,50.44,50.49,28352.0,49.6556,49.6556,49.4302,49.4792,28352.0
2022-12-05 11:30:00,50.5,50.52,50.23,50.4,38687.0,49.489,49.5086,49.2244,49.391,38687.0
2022-12-05 11:40:00,50.45,50.61,50.44,50.61,65203.0,49.44,49.5968,49.4302,49.5968,65203.0
2022-12-05 11:50:00,50.62,50.65,50.17,50.19,71336.0,49.6066,49.636,49.1656,49.1852,71336.0
2022-12-05 12:00:00,50.18,50.25,50.08,50.12,34334.0,49.1754,49.244,49.0774,49.1166,34334.0
2022-12-05 12:10:00,50.09,50.17,50.06,50.13,40288.0,49.0872,49.1656,49.0578,49.1264,40288.0
2022-12-05 12:20:00,50.13,50.18,50.01,50.02,31183.0,49.1264,49.1754,49.0088,49.0186,31183.0
2022-12-05 12:30:00,50.01,50.04,49.83,49.83,33367.0,49.0088,49.0382,48.8324,48.8324,33367.0
2022-12-05 12:40:00,49.85,49.91,49.76,49.88,60461.0,48.852,48.9108,48.7638,48.8814,60461.0
2022-12-05 12:50:00,49.86,49.88,49.62,49.64,39866.0,48.8618,48.8814,48.6266,48.6462,39866.0
2022-12-05 13:00:00,49.63,49.74,49.62,49.69,25202.0,48.6364,48.7442,48.6266,48.6952,25202.0
2022-12-05 13:10:00,49.71,49.76,49.63,49.64,37787.0,48.7148,48.7638,48.6364,48.6462,37787.0
2022-12-05 13:20:00,49.63,49.63,49.5,49.58,54110.0,48.6364,48.6364,48.509,48.5874,54110.0
2022-12-05 13:30:00,49.58,49.62,49.5,49.58,52987.0,48.5874,48.6266,48.509,48.5874,52987.0
2022-12-05 13:40:00,49.58,49.6,49.44,49.51,25340.0,48.5874,48.607,48.4502,48.5188,25340.0
2022-12-05 13:50:00,49.49,49.5,49.26,49.26,20575.0,48.4992,48.509,48.2738,48.2738,20575.0
2022-12-05 14:00:00,49.25,49.26,49.13,49.19,30066.0,48.264,48.2738,48.1464,48.2052,30066.0
2022-12-05 14:10:00,49.19,49.29,49.18,49.19,25061.0,48.2052,48.3032,48.1954,48.2052,25061.0
2022-12-05 14:20:00,49.18,49.18,49.03,49.08,23877.0,48.1954,48.1954,48.0484,48.0974,23877.0
2022-12-05 14:30:00,49.07,49.07,48.96,49.06,23735.0,48.0876,48.0876,47.9798,48.0778,23735.0
2022-12-05 14:40:00,49.06,49.21,49.04,49.21,29358.0,48.0778,48.2248,48.0582,48.2248,29358.0
2022-12-05 14:50:00,49.21,49.37,49.21,49.37,22696.0,48.2248,48.3816,48.2248,48.3816,22696.0
2022-12-05 15:00:00,49.37,49.44,49.3,49.37,24925.0,48.3816,48.4502,48.313,48.3816,24925.0
2022-12-05 15:10:00,49.36,49.37,49.26,49.31,24710.0,48.3718,48.3816,48.2738,48.3228,24710.0
2022-12-05 15:20:00,49.31,49.34,49.26,49.31,32354.0,48.3228,48.3522,48.2738,48.3228,32354.0
2022-12-05 15:30:00,49.32,49.52,49.32,49.52,51560.0,48.3326,48.5286,48.3326,48.5286,51560.0
2022-12-05 15:40:00,49.52,49.54,49.34,49.34,67017.0,48.5286,48.5482,48.3522,48.3522,67017.0
2022-12-05 15:50:00,49.36,49.63,49.33,49.61,260124.0,48.3718,48.6364,48.3424,48.6168,260124.0
2022-12-06 09:30:00,49.5,49.91,49.37,49.66,38249.0,48.509,48.9108,48.3816,48.6658,38249.0
2022-12-06 09:40:00,49.68,49.68,49.09,49.25,29866.0,48.6854,48.6854,48.1072,48.264,29866.0
2022-12-06 09:50:00,49.23,49.25,48.98,49.04,37893.0,48.2444,48.264,47.9994,48.0582,37893.0
2022-12-06 10:00:00,49.05,49.21,48.76,48.98,59856.0,48.068,48.2248,47.7838,47.9994,59856.0
2022-12-06 10:10:00,48.97,49.07,48.86,49.05,40587.0,47.9896,48.0876,47.8818,48.068,40587.0
2022-12-06 10:20:00,49.05,49.15,48.94,48.95,66505.0,48.068,48.166,47.9602,47.97,66505.0
2022-12-06 10:30:00,48.96,49.1,48.81,48.84,62991.0,47.9798,48.117,47.8328,47.8622,62991.0
2022-12-06 10:40:00,48.84,49.17,48.83,49.09,30306.0,47.8622,48.1856,47.8524,48.1072,30306.0
2022-12-06 10:50:00,49.07,49.19,49.04,49.08,21812.0,48.0876,48.2052,48.0582,48.0974,21812.0
2022-12-06 11:00:00,49.11,49.21,49.03,49.05,30164.0,48.1268,48.2248,48.0484,48.068,30164.0
2022-12-06 11:10:00,49.06,49.22,49.06,49.08,18502.0,48.0778,48.2346,48.0778,48.0974,18502.0
2022-12-06 11:20:00,49.08,49.22,49.05,49.16,135157.0,48.0974,48.2346,48.068,48.1758,135157.0
2022-12-06 11:30:00,49.16,49.26,49.11,49.13,41858.0,48.1758,48.2738,48.1268,48.1464,41858.0
2022-12-06 11:40:00,49.15,49.28,49.15,49.23,11458.0,48.166,48.2934,48.166,48.2444,11458.0
2022-12-06 11:50:00,49.23,49.26,49.04,49.05,10768.0,48.2444,48.2738,48.0582,48.068,10768.0
2022-12-06 12:00:00,49.05,49.13,49.02,49.03,17113.0,48.068,48.1464,48.0386,48.0484,17113.0
2022-12-06 12:10:00,49.03,49.1,48.91,48.91,15626.0,48.0484,48.117,47.9308,47.9308,15626.0
2022-12-06 12:20:00,48.92,49.14,48.91,49.1,13259.0,47.9406,48.1562,47.9308,48.117,13259.0
2022-12-06 12:30:00,49.1,49.25,49.09,49.22,16772.0,48.117,48.264,48.1072,48.2346,16772.0
2022-12-06 12:40:00,49.24,49.29,49.16,49.18,10164.0,48.2542,48.3032,48.1758,48.1954,10164.0
2022-12-06 12:50:00,49.19,49.21,49.06,49.08,8901.0,48.2052,48.2248,48.0778,48.0974,8901.0
2022-12-06 13:00:00,49.08,49.13,48.97,48.98,10829.0,48.0974,48.1464,47.9896,47.9994,10829.0
2022-12-06 13:10:00,48.98,49.0,48.89,48.89,10184.0,47.9994,48.019,47.9112,47.9112,10184.0
2022-12-06 13:20:00,48.89,48.93,48.87,48.9,10469.0,47.9112,47.9504,47.8916,47.921,10469.0
2022-12-06 13:30:00,48.9,49.05,48.89,49.01,15158.0,47.921,48.068,47.9112,48.0288,15158.0
2022-12-06 13:40:00,49.0,49.14,48.99,49.13,12920.0,48.019,48.1562,48.0092,48.1464,12920.0
2022-12-06 13:50:00,49.14,49.15,49.03,49.1,18182.0,48.1562,48.166,48.0484,48.117,18182.0
2022-12-06 14:00:00,49.08,49.09,48.83,48.9,16325.0,48.0974,48.1072,47.8524,47.921,16325.0
2022-12-06 14:10:00,48.88,48.96,48.85,48.89,23412.0,47.9014,47.9798,47.872,47.9112,23412.0
2022-12-06 14:20:00,48.88,48.95,48.87,48.88,12319.0,47.9014,47.97,47.8916,47.9014,12319.0
2022-12-06 14:30:00,48.88,48.91,48.8,48.84,17208.0,47.9014,47.9308,47.823,47.8622,17208.0
2022-12-06 14:40:00,48.86,49.03,48.86,49.02,23765.0,47.8818,48.0484,47.8818,48.0386,23765.0
2022-12-06 14:50:00,49.01,49.15,49.0,49.11,18466.0,48.0288,48.166,48.019,48.1268,18466.0
2022-12-06 15:00:00,49.12,49.2,49.02,49.03,35863.0,48.1366,48.215,48.0386,48.0484,35863.0
2022-12-06 15:10:00,49.03,49.08,48.92,48.92,86786.0,48.0484,48.0974,47.9406,47.9406,86786.0
2022-12-06 15:20:00,48.93,48.99,48.78,48.81,43230.0,47.9504,48.0092,47.8034,47.8328,43230.0
2022-12-06 15:30:00,48.8,49.07,48.8,49.07,34325.0,47.823,48.0876,47.823,48.0876,34325.0
2022-12-06 15:40:00,49.07,49.15,49.06,49.09,77064.0,48.0876,48.166,48.0778,48.1072,77064.0
2022-12-06 15:50:00,49.09,49.15,48.96,49.08,234423.0,48.1072,48.166,47.9798,48.0974,234423.0
2022-12-07 09:30:00,48.69,48.92,48.59,48.84,72014.0,47.7152,47.9406,47.6172,47.8622,72014.0
2022-12-07 09:40:00,48.85,48.89,48.38,48.43,53505.0,47.872,47.9112,47.4114,47.4604,53505.0
2022-12-07 09:50:00,48.43,48.61,48.35,48.5,37896.0,47.4604,47.6368,47.382,47.529,37896.0
2022-12-07 10:00:00,48.52,48.99,48.41,48.89,43198.0,47.5486,48.0092,47.4408,47.9112,43198.0
2022-12-07 10:10:00,48.88,48.88,48.6,48.67,31349.0,47.9014,47.9014,47.627,47.6956,31349.0
2022-12-07 10:20:00,48.63,48.74,48.42,48.74,83854.0,47.6564,47.7642,47.4506,47.7642,83854.0
2022-12-07 10:30:00,48.75,48.9,48.55,48.6,50080.0,47.774,47.921,47.578,47.627,50080.0
2022-12-07 10:40:00,48.59,48.68,48.47,48.67,41541.0,47.6172,47.7054,47.4996,47.6956,41541.0
2022-12-07 10:50:00,48.66,48.77,48.5,48.51,85701.0,47.6858,47.7936,47.529,47.5388,85701.0
2022-12-07 11:00:00,48.51,48.57,48.41,48.43,60103.0,47.5388,47.5976,47.4408,47.4604,60103.0
2022-12-07 11:10:00,48.44,48.5,48.3,48.34,41645.0,47.4702,47.529,47.333,47.3722,41645.0
2022-12-07 11:20:00,48.32,48.32,48.0,48.06,48842.0,47.3526,47.3526,47.039,47.0978,48842.0
2022-12-07 11:30:00,48.08,48.08,47.89,47.97,180222.0,47.1174,47.1174,46.9312,47.0096,180222.0
2022-12-07 11:40:00,47.98,48.1,47.88,47.9,56648.0,47.0194,47.137,46.9214,46.941,56648.0
2022-12-07 11:50:00,47.9,47.96,47.74,47.78,63613.0,46.941,46.9998,46.7842,46.8234,63613.0
2022-12-07 12:00:00,47.78,47.79,47.47,47.53,60294.0,46.8234,46.8332,46.5196,46.5784,60294.0
2022-12-07 12:10:00,47.55,47.61,47.44,47.47,59279.0,46.598,46.6568,46.4902,46.5196,59279.0
2022-12-07 12:20:00,47.48,47.6,47.45,47.53,61962.0,46.5294,46.647,46.5,46.5784,61962.0
2022-12-07 12:30:00,47.54,47.74,47.54,47.67,53025.0,46.5882,46.7842,46.5882,46.7156,53025.0
2022-12-07 12:40:00,47.68,48.0,47.67,47.96,114730.0,46.7254,47.039,46.7156,46.9998,114730.0
2022-12-07 12:50:00,47.94,48.01,47.82,47.86,46690.0,46.9802,47.0488,46.8626,46.9018,46690.0
2022-12-07 13:00:00,47.86,47.96,47.78,47.82,27685.0,46.9018,46.9998,46.8234,46.8626,27685.0
2022-12-07 13:10:00,47.82,47.93,47.78,47.86,42982.0,46.8626,46.9704,46.8234,46.9018,42982.0
2022-12-07 13:20:00,47.84,47.89,47.77,47.79,29445.0,46.8822,46.9312,46.8136,46.8332,29445.0
2022-12-07 13:30:00,47.78,47.96,47.76,47.92,41652.0,46.8234,46.9998,46.8038,46.9606,41652.0
2022-12-07 13:40:00,47.92,48.02,47.91,47.98,63990.0,46.9606,47.0586,46.9508,47.0194,63990.0
2022-12-07 13:50:00,47.97,47.98,47.78,47.81,36415.0,47.0096,47.0194,46.8234,46.8528,36415.0
2022-12-07 14:00:00,47.82,47.88,47.75,47.88,44349.0,46.8626,46.9214,46.794,46.9214,44349.0
2022-12-07 14:10:00,47.87,47.94,47.86,47.92,38827.0,46.9116,46.9802,46.9018,46.9606,38827.0
2022-12-07 14:20:00,47.92,48.01,47.86,47.94,38892.0,46.9606,47.0488,46.9018,46.9802,38892.0
2022-12-07 14:30:00,47.94,48.02,47.94,47.97,61798.0,46.9802,47.0586,46.9802,47.0096,61798.0
2022-12-07 14:40:00,47.98,48.0,47.87,47.89,58224.0,47.0194,47.039,46.9116,46.9312,58224.0
2022-12-07 14:50:00,47.89,47.91,47.72,47.74,84660.0,46.9312,46.9508,46.7646,46.7842,84660.0
2022-12-07 15:00:00,47.73,47.74,47.52,47.55,82095.0,46.7744,46.7842,46.5686,46.598,82095.0
2022-12-07 15:10:00,47.58,47.77,47.57,47.64,55496.0,46.6274,46.8136,46.6176,46.6862,55496.0
2022-12-07 15:20:00,47.64,47.76,47.61,47.7,75500.0,46.6862,46.8038,46.6568,46.745,75500.0
2022-12-07 15:30:00,47.7,47.7,47.53,47.54,165936.0,46.745,46.745,46.5784,46.5882,165936.0
2022-12-07 15:40:00,47.54,47.55,47.33,47.34,226471.0,46.5882,46.598,46.3824,46.3922,226471.0
2022-12-07 15:50:00,47.33,47.45,47.26,47.34,479673.0,46.3824,46.5,46.3138,46.3922,479673.0
2022-12-08 09:30:00,47.65,48.1,47.65,47.71,58494.0,46.696,47.137,46.696,46.7548,58494.0
2022-12-08 09:40:00,47.74,48.09,47.62,48.09,122859.0,46.7842,47.1272,46.6666,47.1272,122859.0
2022-12-08 09:50:00,48.13,48.33,48.12,48.27,61600.0,47.1664,47.3624,47.1566,47.3036,61600.0
2022-12-08 10:00:00,48.27,48.38,48.15,48.22,99312.0,47.3036,47.4114,47.186,47.2546,99312.0
2022-12-08 10:10:00,48.22,48.39,48.08,48.08,43896.0,47.2546,47.4212,47.1174,47.1174,43896.0
2022-12-08 10:20:00,48.07,48.25,48.02,48.16,56636.0,47.1076,47.284,47.0586,47.1958,56636.0
2022-12-08 10:30:00,48.16,48.28,48.05,48.14,45991.0,47.1958,47.3134,47.088,47.1762,45991.0
2022-12-08 10:40:00,48.14,48.2,48.02,48.19,85424.0,47.1762,47.235,47.0586,47.2252,85424.0
2022-12-08 10:50:00,48.2,48.22,48.08,48.15,58422.0,47.235,47.2546,47.1174,47.186,58422.0
2022-12-08 11:00:00,48.18,48.23,47.94,47.94,81953.0,47.2154,47.2644,46.9802,46.9802,81953.0
2022-12-08 11:10:00,47.93,48.07,47.85,47.89,45375.0,46.9704,47.1076,46.892,46.9312,45375.0
2022-12-08 11:20:00,47.89,48.06,47.87,48.02,50461.0,46.9312,47.0978,46.9116,47.0586,50461.0
2022-12-08 11:30:00,48.03,48.13,47.95,48.09,72831.0,47.0684,47.1664,46.99,47.1272,72831.0
2022-12-08 11:40:00,48.1,48.14,48.06,48.13,37451.0,47.137,47.1762,47.0978,47.1664,37451.0
2022-12-08 11:50:00,48.14,48.19,48.1,48.11,34800.0,47.1762,47.2252,47.137,47.1468,34800.0
2022-12-08 12:00:00,48.11,48.17,48.02,48.15,28225.0,47.1468,47.2056,47.0586,47.186,28225.0
2022-12-08 12:10:00,48.15,48.17,48.02,48.04,53937.0,47.186,47.2056,47.0586,47.0782,53937.0
2022-12-08 12:20:00,48.04,48.04,47.99,48.01,69941.0,47.0782,47.0782,47.0292,47.0488,69941.0
2022-12-08 12:30:00,48.02,48.02,47.9,47.93,30844.0,47.0586,47.0586,46.941,46.9704,30844.0
2022-12-08 12:40:00,47.93,47.99,47.92,47.96,26270.0,46.9704,47.0292,46.9606,46.9998,26270.0
2022-12-08 12:50:00,47.97,48.01,47.92,47.94,37648.0,47.0096,47.0488,46.9606,46.9802,37648.0
2022-12-08 13:00:00,47.94,48.04,47.94,47.98,61796.0,46.9802,47.0782,46.9802,47.0194,61796.0
2022-12-08 13:10:00,47.98,47.99,47.9,47.94,26564.0,47.0194,47.0292,46.941,46.9802,26564.0
2022-12-08 13:20:00,47.94,48.11,47.89,48.1,45243.0,46.9802,47.1468,46.9312,47.137,45243.0
2022-12-08 13:30:00,48.12,48.24,48.12,48.23,21092.0,47.1566,47.2742,47.1566,47.2644,21092.0
2022-12-08 13:40:00,48.25,48.32,48.24,48.32,18459.0,47.284,47.3526,47.2742,47.3526,18459.0
2022-12-08 13:50:00,48.33,48.33,48.21,48.23,21204.0,47.3624,47.3624,47.2448,47.2644,21204.0
2022-12-08 14:00:00,48.22,48.22,47.96,48.1,62575.0,47.2546,47.2546,46.9998,47.137,62575.0
2022-12-08 14:10:00,48.09,48.18,48.04,48.07,53531.0,47.1272,47.2154,47.0782,47.1076,53531.0
2022-12-08 14:20:00,48.08,48.22,48.07,48.09,23173.0,47.1174,47.2546,47.1076,47.1272,23173.0
2022-12-08 14:30:00,48.09,48.15,48.04,48.08,30973.0,47.1272,47.186,47.0782,47.1174,30973.0
2022-12-08 14:40:00,48.08,48.1,47.96,48.03,203436.0,47.1174,47.137,46.9998,47.0684,203436.0
2022-12-08 14:50:00,48.03,48.07,47.98,48.07,226113.0,47.0684,47.1076,47.0194,47.1076,226113.0
2022-12-08 15:00:00,48.08,48.08,47.87,47.96,76627.0,47.1174,47.1174,46.9116,46.9998,76627.0
2022-12-08 15:10:00,47.95,48.03,47.93,48.03,36835.0,46.99,47.0684,46.9704,47.0684,36835.0
2022-12-08 15:20:00,48.03,48.16,47.98,48.09,55951.0,47.0684,47.1958,47.0194,47.1272,55951.0
2022-12-08 15:30:00,48.1,48.19,48.08,48.13,55029.0,47.137,47.2252,47.1174,47.1664,55029.0
2022-12-08 15:40:00,48.14,48.2,48.02,48.09,77783.0,47.1762,47.235,47.0586,47.1272,77783.0
2022-12-08 15:50:00,48.08,48.29,48.07,48.28,267844.0,47.1174,47.3232,47.1076,47.3134,267844.0
2022-12-09 09:30:00,48.22,48.29,47.86,48.04,41313.0,47.2546,47.3232,46.9018,47.0782,41313.0
2022-12-09 09:40:00,48.07,48.28,48.01,48.01,24063.0,47.1076,47.3134,47.0488,47.0488,24063.0
2022-12-09 09:50:00,48.01,48.03,47.88,48.03,56198.0,47.0488,47.0684,46.9214,47.0684,56198.0
2022-12-09 10:00:00,48.03,48.19,47.9,48.17,55560.0,47.0684,47.2252,46.941,47.2056,55560.0
2022-12-09 10:10:00,48.2,48.42,48.16,48.37,20774.0,47.235,47.4506,47.1958,47.4016,20774.0
2022-12-09 10:20:00,48.38,48.45,48.3,48.38,18607.0,47.4114,47.48,47.333,47.4114,18607.0
2022-12-09 10:30:00,48.39,48.5,48.3,48.45,51105.0,47.4212,47.529,47.333,47.48,51105.0
2022-12-09 10:40:00,48.43,48.45,48.28,48.3,28081.0,47.4604,47.48,47.3134,47.333,28081.0
2022-12-09 10:50:00,48.3,48.44,48.23,48.44,24649.0,47.333,47.4702,47.2644,47.4702,24649.0
2022-12-09 11:00:00,48.45,48.47,48.31,48.32,30955.0,47.48,47.4996,47.3428,47.3526,30955.0
2022-12-09 11:10:00,48.31,48.39,48.25,48.36,21106.0,47.3428,47.4212,47.284,47.3918,21106.0
2022-12-09 11:20:00,48.36,48.44,48.34,48.44,23309.0,47.3918,47.4702,47.3722,47.4702,23309.0
2022-12-09 11:30:00,48.45,48.48,48.34,48.37,25077.0,47.48,47.5094,47.3722,47.4016,25077.0
2022-12-09 11:40:00,48.37,48.49,48.3,48.45,21799.0,47.4016,47.5192,47.333,47.48,21799.0
2022-12-09 11:50:00,48.46,48.58,48.46,48.54,15146.0,47.4898,47.6074,47.4898,47.5682,15146.0
2022-12-09 12:00:00,48.54,48.54,48.39,48.4,17197.0,47.5682,47.5682,47.4212,47.431,17197.0
2022-12-09 12:10:00,48.38,48.42,48.29,48.29,26200.0,47.4114,47.4506,47.3232,47.3232,26200.0
2022-12-09 12:20:00,48.28,48.29,48.1,48.18,28893.0,47.3134,47.3232,47.137,47.2154,28893.0
2022-12-09 12:30:00,48.18,48.38,48.17,48.36,33435.0,47.2154,47.4114,47.2056,47.3918,33435.0
2022-12-09 12:40:00,48.36,48.37,48.22,48.26,27842.0,47.3918,47.4016,47.2546,47.2938,27842.0
2022-12-09 12:50:00,48.27,48.32,48.22,48.29,18829.0,47.3036,47.3526,47.2546,47.3232,18829.0
2022-12-09 13:00:00,48.28,48.28,48.14,48.15,31029.0,47.3134,47.3134,47.1762,47.186,31029.0
2022-12-09 13:10:00,48.16,48.18,48.11,48.15,26831.0,47.1958,47.2154,47.1468,47.186,26831.0
2022-12-09 13:20:00,48.15,48.15,47.99,48.07,33513.0,47.186,47.186,47.0292,47.1076,33513.0
2022-12-09 13:30:00,48.07,48.11,47.96,48.03,36924.0,47.1076,47.1468,46.9998,47.0684,36924.0
2022-12-09 13:40:00,48.04,48.04,47.96,48.0,21911.0,47.0782,47.0782,46.9998,47.039,21911.0
2022-12-09 13:50:00,48.01,48.06,47.96,48.04,14952.0,47.0488,47.0978,46.9998,47.0782,14952.0
2022-12-09 14:00:00,48.05,48.05,47.93,48.03,15964.0,47.088,47.088,46.9704,47.0684,15964.0
2022-12-09 14:10:00,48.02,48.13,47.98,48.09,25507.0,47.0586,47.1664,47.0194,47.1272,25507.0
2022-12-09 14:20:00,48.11,48.14,48.06,48.08,24359.0,47.1468,47.1762,47.0978,47.1174,24359.0
2022-12-09 14:30:00,48.08,48.18,48.07,48.16,22994.0,47.1174,47.2154,47.1076,47.1958,22994.0
2022-12-09 14:40:00,48.17,48.18,48.07,48.15,32000.0,47.2056,47.2154,47.1076,47.186,32000.0
2022-12-09 14:50:00,48.14,48.16,48.1,48.1,28355.0,47.1762,47.1958,47.137,47.137,28355.0
2022-12-09 15:00:00,48.12,48.17,48.07,48.09,24499.0,47.1566,47.2056,47.1076,47.1272,24499.0
2022-12-09 15:10:00,48.08,48.18,48.07,48.1,35611.0,47.1174,47.2154,47.1076,47.137,35611.0
2022-12-09 15:20:00,48.11,48.13,48.03,48.08,31624.0,47.1468,47.1664,47.0684,47.1174,31624.0
2022-12-09 15:30:00,48.07,48.17,48.03,48.06,68649.0,47.1076,47.2056,47.0684,47.0978,68649.0
2022-12-09 15:40:00,48.04,48.06,47.94,47.98,75894.0,47.0782,47.0978,46.9802,47.0194,75894.0
2022-12-09 15:50:00,47.98,48.05,47.95,48.02,186731.0,47.0194,47.088,46.99,47.0586,186731.0
2022-12-12 09:30:00,47.68,48.0,47.68,47.83,60584.0,46.7254,47.039,46.7254,46.8724,60584.0
2022-12-12 09:40:00,47.83,48.05,47.81,47.96,47812.0,46.8724,47.088,46.8528,46.9998,47812.0
2022-12-12 09:50:00,47.98,48.31,47.97,48.27,67551.0,47.0194,47.3428,47.0096,47.3036,67551.0
2022-12-12 10:00:00,48.27,48.29,47.98,48.08,25891.0,47.3036,47.3232,47.0194,47.1174,25891.0
2022-12-12 10:10:00,48.05,48.15,47.92,47.99,25179.0,47.088,47.186,46.9606,47.0292,25179.0
2022-12-12 10:20:00,47.98,48.23,47.98,48.03,28483.0,47.0194,47.2644,47.0194,47.0684,28483.0
2022-12-12 10:30:00,48.04,48.11,47.97,48.0,25491.0,47.0782,47.1468,47.0096,47.039,25491.0
2022-12-12 10:40:00,48.0,48.09,48.0,48.02,22023.0,47.039,47.1272,47.039,47.0586,22023.0
2022-12-12 10:50:00,48.02,48.22,47.96,48.22,27387.0,47.0586,47.2546,46.9998,47.2546,27387.0
2022-12-12 11:00:00,48.23,48.3,48.05,48.3,48328.0,47.2644,47.333,47.088,47.333,48328.0
2022-12-12 11:10:00,48.28,48.28,48.12,48.17,27275.0,47.3134,47.3134,47.1566,47.2056,27275.0
2022-12-12 11:20:00,48.17,48.29,48.17,48.23,30051.0,47.2056,47.3232,47.2056,47.2644,30051.0
2022-12-12 11:30:00,48.23,48.36,48.16,48.34,30956.0,47.2644,47.3918,47.1958,47.3722,30956.0
2022-12-12 11:40:00,48.33,48.41,48.27,48.35,23990.0,47.3624,47.4408,47.3036,47.382,23990.0
2022-12-12 11:50:00,48.35,48.35,48.22,48.33,18250.0,47.382,47.382,47.2546,47.3624,18250.0
2022-12-12 12:00:00,48.33,48.44,48.29,48.33,16602.0,47.3624,47.4702,47.3232,47.3624,16602.0
2022-12-12 12:10:00,48.33,48.33,48.26,48.31,20679.0,47.3624,47.3624,47.2938,47.3428,20679.0
2022-12-12 12:20:00,48.3,48.3,48.04,48.15,43151.0,47.333,47.333,47.0782,47.186,43151.0
2022-12-12 12:30:00,48.11,48.24,48.07,48.19,56938.0,47.1468,47.2742,47.1076,47.2252,56938.0
2022-12-12 12:40:00,48.2,48.3,48.2,48.22,24191.0,47.235,47.333,47.235,47.2546,24191.0
2022-12-12 12:50:00,48.22,48.32,48.21,48.27,21136.0,47.2546,47.3526,47.2448,47.3036,21136.0
2022-12-12 13:00:00,48.27,48.34,48.13,48.31,25181.0,47.3036,47.3722,47.1664,47.3428,25181.0
2022-12-12 13:10:00,48.3,48.38,48.14,48.36,25767.0,47.333,47.4114,47.1762,47.3918,25767.0
2022-12-12 13:20:00,48.36,48.37,48.18,48.19,30338.0,47.3918,47.4016,47.2154,47.2252,30338.0
2022-12-12 13:30:00,48.2,48.3,48.17,48.2,22047.0,47.235,47.333,47.2056,47.235,22047.0
2022-12-12 13:40:00,48.2,48.2,48.09,48.13,24771.0,47.235,47.235,47.1272,47.1664,24771.0
2022-12-12 13:50:00,48.14,48.15,48.04,48.05,17820.0,47.1762,47.186,47.0782,47.088,17820.0
2022-12-12 14:00:00,48.05,48.06,47.96,48.0,35713.0,47.088,47.0978,46.9998,47.039,35713.0
2022-12-12 14:10:00,48.01,48.03,47.97,48.01,24691.0,47.0488,47.0684,47.0096,47.0488,24691.0
2022-12-12 14:20:00,48.0,48.13,48.0,48.11,44622.0,47.039,47.1664,47.039,47.1468,44622.0
2022-12-12 14:30:00,48.11,48.18,48.08,48.18,31658.0,47.1468,47.2154,47.1174,47.2154,31658.0
2022-12-12 14:40:00,48.18,48.22,48.11,48.16,36758.0,47.2154,47.2546,47.1468,47.1958,36758.0
2022-12-12 14:50:00,48.16,48.25,48.14,48.24,45889.0,47.1958,47.284,47.1762,47.2742,45889.0
2022-12-12 15:00:00,48.23,48.28,48.17,48.25,164620.0,47.2644,47.3134,47.2056,47.284,164620.0
2022-12-12 15:10:00,48.25,48.28,48.19,48.21,56166.0,47.284,47.3134,47.2252,47.2448,56166.0
2022-12-12 15:20:00,48.21,48.35,48.19,48.34,60497.0,47.2448,47.382,47.2252,47.3722,60497.0
2022-12-12 15:30:00,48.35,48.36,48.16,48.24,121825.0,47.382,47.3918,47.1958,47.2742,121825.0
2022-12-12 15:40:00,48.24,48.26,48.1,48.15,125677.0,47.2742,47.2938,47.137,47.186,125677.0
2022-12-12 15:50:00,48.16,48.43,48.11,48.35,351709.0,47.1958,47.4604,47.1468,47.382,351709.0
2022-12-13 09:30:00,50.52,50.97,50.51,50.8,138174.0,49.5086,49.9496,49.4988,49.783,138174.0
2022-12-13 09:40:00,50.8,51.4,50.8,51.4,148553.0,49.783,50.371,49.783,50.371,148553.0
2022-12-13 09:50:00,51.39,51.41,50.97,51.05,161236.0,50.3612,50.3807,49.9496,50.028,161236.0
2022-12-13 10:00:00,51.05,51.15,50.6,50.71,57148.0,50.028,50.126,49.587,49.6948,57148.0
2022-12-13 10:10:00,50.7,50.7,50.25,50.46,75328.0,49.685,49.685,49.244,49.4498,75328.0
2022-12-13 10:20:00,50.43,50.52,50.14,50.46,34766.0,49.4204,49.5086,49.1362,49.4498,34766.0
2022-12-13 10:30:00,50.49,50.63,50.1,50.1,21364.0,49.4792,49.6164,49.097,49.097,21364.0
2022-12-13 10:40:00,50.08,50.18,50.0,50.06,76705.0,49.0774,49.1754,48.999,49.0578,76705.0
2022-12-13 10:50:00,50.03,50.14,49.82,49.89,32171.0,49.0284,49.1362,48.8226,48.8912,32171.0
2022-12-13 11:00:00,49.88,49.98,49.82,49.88,20604.0,48.8814,48.9794,48.8226,48.8814,20604.0
2022-12-13 11:10:00,49.89,50.12,49.89,50.07,16445.0,48.8912,49.1166,48.8912,49.0676,16445.0
2022-12-13 11:20:00,50.05,50.06,49.95,50.0,32147.0,49.048,49.0578,48.95,48.999,32147.0
2022-12-13 11:30:00,50.01,50.13,49.95,49.99,30757.0,49.0088,49.1264,48.95,48.9892,30757.0
2022-12-13 11:40:00,49.99,49.99,49.73,49.8,29826.0,48.9892,48.9892,48.7344,48.803,29826.0
2022-12-13 11:50:00,49.81,49.85,49.67,49.71,33623.0,48.8128,48.852,48.6756,48.7148,33623.0
2022-12-13 12:00:00,49.7,50.09,49.67,49.97,10667.0,48.705,49.0872,48.6756,48.9696,10667.0
2022-12-13 12:10:00,49.95,49.95,49.59,49.6,30622.0,48.95,48.95,48.5972,48.607,30622.0
2022-12-13 12:20:00,49.59,49.73,49.58,49.59,21447.0,48.5972,48.7344,48.5874,48.5972,21447.0
2022-12-13 12:30:00,49.57,49.57,49.34,49.49,21827.0,48.5776,48.5776,48.3522,48.4992,21827.0
2022-12-13 12:40:00,49.52,49.52,49.24,49.24,14312.0,48.5286,48.5286,48.2542,48.2542,14312.0
2022-12-13 12:50:00,49.25,49.47,49.24,49.47,11264.0,48.264,48.4796,48.2542,48.4796,11264.0
2022-12-13 13:00:00,49.47,49.6,49.46,49.55,18051.0,48.4796,48.607,48.4698,48.558,18051.0
2022-12-13 13:10:00,49.56,49.79,49.56,49.78,19646.0,48.5678,48.7932,48.5678,48.7834,19646.0
2022-12-13 13:20:00,49.8,49.84,49.65,49.7,23863.0,48.803,48.8422,48.656,48.705,23863.0
2022-12-13 13:30:00,49.72,49.8,49.67,49.69,18804.0,48.7246,48.803,48.6756,48.6952,18804.0
2022-12-13 13:40:00,49.67,49.73,49.62,49.65,8678.0,48.6756,48.7344,48.6266,48.656,8678.0
2022-12-13 13:50:00,49.64,49.78,49.56,49.78,7857.0,48.6462,48.7834,48.5678,48.7834,7857.0
2022-12-13 14:00:00,49.78,49.86,49.74,49.8,12627.0,48.7834,48.8618,48.7442,48.803,12627.0
2022-12-13 14:10:00,49.78,49.86,49.74,49.76,19176.0,48.7834,48.8618,48.7442,48.7638,19176.0
2022-12-13 14:20:00,49.77,49.79,49.68,49.78,19325.0,48.7736,48.7932,48.6854,48.7834,19325.0
2022-12-13 14:30:00,49.78,50.0,49.73,49.97,16976.0,48.7834,48.999,48.7344,48.9696,16976.0
2022-12-13 14:40:00,49.98,50.13,49.97,50.1,14601.0,48.9794,49.1264,48.9696,49.097,14601.0
2022-12-13 14:50:00,50.11,50.12,49.86,49.95,38201.0,49.1068,49.1166,48.8618,48.95,38201.0
2022-12-13 15:00:00,49.94,49.94,49.59,49.68,23783.0,48.9402,48.9402,48.5972,48.6854,23783.0
2022-12-13 15:10:00,49.69,49.9,49.64,49.84,20130.0,48.6952,48.901,48.6462,48.8422,20130.0
2022-12-13 15:20:00,49.84,49.97,49.8,49.97,26683.0,48.8422,48.9696,48.803,48.9696,26683.0
2022-12-13 15:30:00,49.98,50.11,49.92,49.93,29321.0,48.9794,49.1068,48.9206,48.9304,29321.0
2022-12-13 15:40:00,49.93,50.02,49.86,49.9,45896.0,48.9304,49.0186,48.8618,48.901,45896.0
2022-12-13 15:50:00,49.9,50.14,49.88,49.96,146620.0,48.901,49.1362,48.8814,48.9598,146620.0
2022-12-14 09:30:00,49.85,50.45,49.57,50.3,40433.0,48.852,49.44,48.5776,49.293,40433.0
2022-12-14 09:40:00,50.26,50.26,49.81,49.91,21785.0,49.2538,49.2538,48.8128,48.9108,21785.0
2022-12-14 09:50:00,50.04,50.11,49.9,50.04,28064.0,49.0382,49.1068,48.901,49.0382,28064.0
2022-12-14 10:00:00,50.05,50.17,50.01,50.09,18593.0,49.048,49.1656,49.0088,49.0872,18593.0
2022-12-14 10:10:00,50.1,50.25,50.08,50.25,18521.0,49.097,49.244,49.0774,49.244,18521.0
2022-12-14 10:20:00,50.25,50.29,50.16,50.22,30609.0,49.244,49.2832,49.1558,49.2146,30609.0
2022-12-14 10:30:00,50.19,50.26,50.11,50.2,38646.0,49.1852,49.2538,49.1068,49.195,38646.0
2022-12-14 10:40:00,50.21,50.31,50.19,50.26,14183.0,49.2048,49.3028,49.1852,49.2538,14183.0
2022-12-14 10:50:00,50.26,50.31,50.19,50.3,20677.0,49.2538,49.3028,49.1852,49.293,20677.0
2022-12-14 11:00:00,50.31,50.39,50.2,50.22,18112.0,49.3028,49.3812,49.195,49.2146,18112.0
2022-12-14 11:10:00,50.21,50.25,50.13,50.21,32031.0,49.2048,49.244,49.1264,49.2048,32031.0
2022-12-14 11:20:00,50.23,50.34,50.22,50.33,20496.0,49.2244,49.3322,49.2146,49.3224,20496.0
2022-12-14 11:30:00,50.33,50.33,50.26,50.3,14332.0,49.3224,49.3224,49.2538,49.293,14332.0
2022-12-14 11:40:00,50.31,50.39,50.3,50.36,11596.0,49.3028,49.3812,49.293,49.3518,11596.0
2022-12-14 11:50:00,50.36,50.41,50.27,50.29,14893.0,49.3518,49.4008,49.2636,49.2832,14893.0
2022-12-14 12:00:00,50.27,50.3,50.26,50.29,10245.0,49.2636,49.293,49.2538,49.2832,10245.0
2022-12-14 12:10:00,50.28,50.28,49.8,49.96,145453.0,49.2734,49.2734,48.803,48.9598,145453.0
2022-12-14 12:20:00,49.96,49.97,49.73,49.87,26855.0,48.9598,48.9696,48.7344,48.8716,26855.0
2022-12-14 12:30:00,49.87,49.91,49.81,49.82,20561.0,48.8716,48.9108,48.8128,48.8226,20561.0
2022-12-14 12:40:00,49.81,49.81,49.61,49.8,98019.0,48.8128,48.8128,48.6168,48.803,98019.0
2022-12-14 12:50:00,49.78,50.01,49.78,49.92,57452.0,48.7834,49.0088,48.7834,48.9206,57452.0
2022-12-14 13:00:00,49.9,50.04,49.88,50.04,16267.0,48.901,49.0382,48.8814,49.0382,16267.0
2022-12-14 13:10:00,50.03,50.03,49.93,49.95,9868.0,49.0284,49.0284,48.9304,48.95,9868.0
2022-12-14 13:20:00,49.96,50.0,49.91,49.98,11717.0,48.9598,48.999,48.9108,48.9794,11717.0
2022-12-14 13:30:00,50.0,50.08,50.0,50.01,28461.0,48.999,49.0774,48.999,49.0088,28461.0
2022-12-14 13:40:00,50.0,50.01,49.92,49.92,22502.0,48.999,49.0088,48.9206,48.9206,22502.0
2022-12-14 13:50:00,49.9,50.2,49.85,50.15,36725.0,48.901,49.195,48.852,49.146,36725.0
2022-12-14 14:00:00,50.15,50.15,49.11,49.21,101302.0,49.146,49.146,48.1268,48.2248,101302.0
2022-12-14 14:10:00,49.22,49.38,49.13,49.22,66472.0,48.2346,48.3914,48.1464,48.2346,66472.0
2022-12-14 14:20:00,49.21,49.36,49.1,49.27,30176.0,48.2248,48.3718,48.117,48.2836,30176.0
2022-12-14 14:30:00,49.28,49.35,48.78,49.0,37611.0,48.2934,48.362,47.8034,48.019,37611.0
2022-12-14 14:40:00,49.01,49.44,48.91,49.19,34140.0,48.0288,48.4502,47.9308,48.2052,34140.0
2022-12-14 14:50:00,49.22,49.27,48.9,49.2,24361.0,48.2346,48.2836,47.921,48.215,24361.0
2022-12-14 15:00:00,49.2,49.54,49.04,49.5,46390.0,48.215,48.5482,48.0582,48.509,46390.0
2022-12-14 15:10:00,49.5,50.0,49.45,49.59,45125.0,48.509,48.999,48.46,48.5972,45125.0
2022-12-14 15:20:00,49.6,49.62,49.08,49.1,45423.0,48.607,48.6266,48.0974,48.117,45423.0
2022-12-14 15:30:00,49.08,49.14,48.91,49.08,83227.0,48.0974,48.1562,47.9308,48.0974,83227.0
2022-12-14 15:40:00,49.08,49.37,49.06,49.29,83190.0,48.0974,48.3816,48.0778,48.3032,83190.0
2022-12-14 15:50:00,49.29,49.48,49.27,49.33,216816.0,48.3032,48.4894,48.2836,48.3424,216816.0
2022-12-15 09:30:00,48.42,48.42,47.68,48.11,62697.0,47.4506,47.4506,46.7254,47.1468,62697.0
2022-12-15 09:40:00,48.13,48.13,47.8,47.88,51484.0,47.1664,47.1664,46.843,46.9214,51484.0
2022-12-15 09:50:00,47.85,47.88,47.62,47.73,84505.0,46.892,46.9214,46.6666,46.7744,84505.0
2022-12-15 10:00:00,47.71,47.71,47.47,47.59,61119.0,46.7548,46.7548,46.5196,46.6372,61119.0
2022-12-15 10:10:00,47.61,47.7,47.45,47.68,31715.0,46.6568,46.745,46.5,46.7254,31715.0
2022-12-15 10:20:00,47.72,47.75,47.58,47.69,34889.0,46.7646,46.794,46.6274,46.7352,34889.0
2022-12-15 10:30:00,47.7,48.04,47.64,48.01,39967.0,46.745,47.0782,46.6862,47.0488,39967.0
2022-12-15 10:40:00,48.0,48.0,47.85,47.88,27726.0,47.039,47.039,46.892,46.9214,27726.0
2022-12-15 10:50:00,47.86,47.92,47.71,47.8,34239.0,46.9018,46.9606,46.7548,46.843,34239.0
2022-12-15 11:00:00,47.81,47.87,47.58,47.66,24463.0,46.8528,46.9116,46.6274,46.7058,24463.0
2022-12-15 11:10:00,47.66,47.78,47.66,47.77,70843.0,46.7058,46.8234,46.7058,46.8136,70843.0
2022-12-15 11:20:00,47.77,47.84,47.67,47.74,17588.0,46.8136,46.8822,46.7156,46.7842,17588.0
2022-12-15 11:30:00,47.74,47.77,47.67,47.72,25412.0,46.7842,46.8136,46.7156,46.7646,25412.0
2022-12-15 11:40:00,47.71,47.71,47.57,47.59,60830.0,46.7548,46.7548,46.6176,46.6372,60830.0
2022-12-15 11:50:00,47.58,47.73,47.56,47.69,27936.0,46.6274,46.7744,46.6078,46.7352,27936.0
2022-12-15 12:00:00,47.69,47.75,47.67,47.7,23026.0,46.7352,46.794,46.7156,46.745,23026.0
2022-12-15 12:10:00,47.72,47.73,47.66,47.66,25779.0,46.7646,46.7744,46.7058,46.7058,25779.0
2022-12-15 12:20:00,47.66,47.74,47.61,47.71,31237.0,46.7058,46.7842,46.6568,46.7548,31237.0
2022-12-15 12:30:00,47.73,47.83,47.68,47.73,19260.0,46.7744,46.8724,46.7254,46.7744,19260.0
2022-12-15 12:40:00,47.72,47.76,47.65,47.66,16163.0,46.7646,46.8038,46.696,46.7058,16163.0
2022-12-15 12:50:00,47.68,47.73,47.6,47.64,30159.0,46.7254,46.7744,46.647,46.6862,30159.0
2022-12-15 13:00:00,47.64,47.65,47.46,47.54,33004.0,46.6862,46.696,46.5098,46.5882,33004.0
2022-12-15 13:10:00,47.53,47.6,47.51,47.55,19627.0,46.5784,46.647,46.5588,46.598,19627.0
2022-12-15 13:20:00,47.55,47.57,47.48,47.57,22464.0,46.598,46.6176,46.5294,46.6176,22464.0
2022-12-15 13:30:00,47.56,47.67,47.51,47.64,38174.0,46.6078,46.7156,46.5588,46.6862,38174.0
2022-12-15 13:40:00,47.63,47.66,47.48,47.5,16136.0,46.6764,46.7058,46.5294,46.549,16136.0
2022-12-15 13:50:00,47.49,47.55,47.44,47.51,16021.0,46.5392,46.598,46.4902,46.5588,16021.0
2022-12-15 14:00:00,47.48,47.52,47.35,47.35,24296.0,46.5294,46.5686,46.402,46.402,24296.0
2022-12-15 14:10:00,47.34,47.51,47.34,47.45,26290.0,46.3922,46.5588,46.3922,46.5,26290.0
2022-12-15 14:20:00,47.46,47.52,47.41,47.51,44449.0,46.5098,46.5686,46.4608,46.5588,44449.0
2022-12-15 14:30:00,47.51,47.83,47.5,47.77,95382.0,46.5588,46.8724,46.549,46.8136,95382.0
2022-12-15 14:40:00,47.78,47.79,47.6,47.66,35005.0,46.8234,46.8332,46.647,46.7058,35005.0
2022-12-15 14:50:00,47.66,47.74,47.6,47.74,34642.0,46.7058,46.7842,46.647,46.7842,34642.0
2022-12-15 15:00:00,47.75,47.89,47.75,47.87,15710.0,46.794,46.9312,46.794,46.9116,15710.0
2022-12-15 15:10:00,47.87,47.88,47.67,47.8,64313.0,46.9116,46.9214,46.7156,46.843,64313.0
2022-12-15 15:20:00,47.8,48.06,47.79,48.05,39278.0,46.843,47.0978,46.8332,47.088,39278.0
2022-12-15 15:30:00,48.05,48.06,47.88,47.89,36411.0,47.088,47.0978,46.9214,46.9312,36411.0
2022-12-15 15:40:00,47.89,47.92,47.65,47.65,146064.0,46.9312,46.9606,46.696,46.696,146064.0
2022-12-15 15:50:00,47.64,47.75,47.44,47.48,364403.0,46.6862,46.794,46.4902,46.5294,364403.0
2022-12-16 09:30:00,46.72,47.19,46.43,46.94,139897.0,45.7846,46.2452,45.5005,46.0002,139897.0
2022-12-16 09:40:00,46.87,47.08,46.78,47.05,35971.0,45.9316,46.1374,45.8434,46.108,35971.0
2022-12-16 09:50:00,47.09,47.09,46.79,46.79,83335.0,46.1472,46.1472,45.8532,45.8532,83335.0
2022-12-16 10:00:00,46.78,46.85,46.42,46.44,80243.0,45.8434,45.912,45.4907,45.5103,80243.0
2022-12-16 10:10:00,46.46,46.47,46.11,46.22,46305.0,45.5299,45.5397,45.1869,45.2947,46305.0
2022-12-16 10:20:00,46.23,46.32,46.04,46.04,43871.0,45.3045,45.3927,45.1183,45.1183,43871.0
2022-12-16 10:30:00,46.04,46.2,46.02,46.2,20040.0,45.1183,45.2751,45.0987,45.2751,20040.0
2022-12-16 10:40:00,46.19,46.38,46.18,46.33,29316.0,45.2653,45.4515,45.2555,45.4025,29316.0
2022-12-16 10:50:00,46.33,46.47,46.3,46.45,27883.0,45.4025,45.5397,45.3731,45.5201,27883.0
2022-12-16 11:00:00,46.48,46.57,46.42,46.46,50534.0,45.5495,45.6376,45.4907,45.5299,50534.0
2022-12-16 11:10:00,46.46,46.6,46.29,46.51,38898.0,45.5299,45.667,45.3633,45.5789,38898.0
2022-12-16 11:20:00,46.52,46.55,46.36,46.47,41585.0,45.5886,45.618,45.4319,45.5397,41585.0
2022-12-16 11:30:00,46.47,46.55,46.36,46.4,30342.0,45.5397,45.618,45.4319,45.4711,30342.0
2022-12-16 11:40:00,46.41,46.46,46.31,46.31,24516.0,45.4809,45.5299,45.3829,45.3829,24516.0
2022-12-16 11:50:00,46.32,46.34,46.07,46.1,25327.0,45.3927,45.4123,45.1477,45.1771,25327.0
2022-12-16 12:00:00,46.1,46.12,46.01,46.03,22028.0,45.1771,45.1967,45.0889,45.1085,22028.0
2022-12-16 12:10:00,46.03,46.14,45.94,46.14,25927.0,45.1085,45.2163,45.0203,45.2163,25927.0
2022-12-16 12:20:00,46.15,46.15,45.9,46.08,36535.0,45.2261,45.2261,44.9811,45.1575,36535.0
2022-12-16 12:30:00,46.08,46.19,46.03,46.13,25522.0,45.1575,45.2653,45.1085,45.2065,25522.0
2022-12-16 12:40:00,46.12,46.12,45.88,45.89,50707.0,45.1967,45.1967,44.9615,44.9713,50707.0
2022-12-16 12:50:00,45.88,45.95,45.79,45.85,41336.0,44.9615,45.0301,44.8733,44.9321,41336.0
2022-12-16 13:00:00,45.87,46.09,45.86,46.07,30228.0,44.9517,45.1673,44.9419,45.1477,30228.0
2022-12-16 13:10:00,46.05,46.12,45.98,46.02,61101.0,45.1281,45.1967,45.0595,45.0987,61101.0
2022-12-16 13:20:00,46.01,46.18,46.0,46.13,44085.0,45.0889,45.2555,45.0791,45.2065,44085.0
2022-12-16 13:30:00,46.13,46.43,46.11,46.38,65619.0,45.2065,45.5005,45.1869,45.4515,65619.0
2022-12-16 13:40:00,46.38,46.53,46.32,46.51,59780.0,45.4515,45.5984,45.3927,45.5789,59780.0
2022-12-16 13:50:00,46.53,46.53,46.26,46.29,39501.0,45.5984,45.5984,45.3339,45.3633,39501.0
2022-12-16 14:00:00,46.27,46.31,46.2,46.22,21827.0,45.3437,45.3829,45.2751,45.2947,21827.0
2022-12-16 14:10:00,46.23,46.28,46.09,46.09,27663.0,45.3045,45.3535,45.1673,45.1673,27663.0
2022-12-16 14:20:00,46.11,46.12,45.99,46.05,37059.0,45.1869,45.1967,45.0693,45.1281,37059.0
2022-12-16 14:30:00,46.03,46.04,45.86,45.94,34848.0,45.1085,45.1183,44.9419,45.0203,34848.0
2022-12-16 14:40:00,45.93,46.01,45.87,45.97,56568.0,45.0105,45.0889,44.9517,45.0497,56568.0
2022-12-16 14:50:00,45.97,46.13,45.95,46.12,44913.0,45.0497,45.2065,45.0301,45.1967,44913.0
2022-12-16 15:00:00,46.11,46.24,46.02,46.06,43253.0,45.1869,45.3143,45.0987,45.1379,43253.0
2022-12-16 15:10:00,46.07,46.33,46.04,46.28,33566.0,45.1477,45.4025,45.1183,45.3535,33566.0
2022-12-16 15:20:00,46.27,46.43,46.26,46.42,43783.0,45.3437,45.5005,45.3339,45.4907,43783.0
2022-12-16 15:30:00,46.43,46.6,46.43,46.54,54215.0,45.5005,45.667,45.5005,45.6082,54215.0
2022-12-16 15:40:00,46.55,46.58,46.39,46.41,80542.0,45.618,45.6474,45.4613,45.4809,80542.0
2022-12-16 15:50:00,46.4,46.64,46.28,46.53,428158.0,45.4711,45.7062,45.3535,45.5984,428158.0
2022-12-19 09:30:00,46.19,46.47,45.99,46.2,52559.0,45.2653,45.5397,45.0693,45.2751,52559.0
2022-12-19 09:40:00,46.21,46.22,45.67,45.78,38674.0,45.2849,45.2947,44.7557,44.8635,38674.0
2022-12-19 09:50:00,45.81,45.96,45.73,45.73,80587.0,44.8929,45.0399,44.8145,44.8145,80587.0
2022-12-19 10:00:00,45.76,45.95,45.67,45.77,63853.0,44.8439,45.0301,44.7557,44.8537,63853.0
2022-12-19 10:10:00,45.77,46.0,45.77,45.96,27760.0,44.8537,45.0791,44.8537,45.0399,27760.0
2022-12-19 10:20:00,45.97,46.12,45.92,46.02,17645.0,45.0497,45.1967,45.0007,45.0987,17645.0
2022-12-19 10:30:00,46.01,46.05,45.94,46.0,47249.0,45.0889,45.1281,45.0203,45.0791,47249.0
2022-12-19 10:40:00,46.0,46.25,45.96,46.15,35502.0,45.0791,45.3241,45.0399,45.2261,35502.0
2022-12-19 10:50:00,46.14,46.18,45.99,46.01,44832.0,45.2163,45.2555,45.0693,45.0889,44832.0
2022-12-19 11:00:00,46.0,46.01,45.79,45.86,86691.0,45.0791,45.0889,44.8733,44.9419,86691.0
2022-12-19 11:10:00,45.87,45.98,45.86,45.97,32221.0,44.9517,45.0595,44.9419,45.0497,32221.0
2022-12-19 11:20:00,45.96,46.02,45.87,45.95,27788.0,45.0399,45.0987,44.9517,45.0301,27788.0
2022-12-19 11:30:00,45.94,45.96,45.81,45.82,123879.0,45.0203,45.0399,44.8929,44.9027,123879.0
2022-12-19 11:40:00,45.82,45.82,45.68,45.7,22045.0,44.9027,44.9027,44.7655,44.7851,22045.0
2022-12-19 11:50:00,45.69,45.7,45.58,45.58,24085.0,44.7753,44.7851,44.6675,44.6675,24085.0
2022-12-19 12:00:00,45.59,45.66,45.58,45.6,36794.0,44.6773,44.7459,44.6675,44.6871,36794.0
2022-12-19 12:10:00,45.6,45.62,45.56,45.58,48517.0,44.6871,44.7067,44.6479,44.6675,48517.0
2022-12-19 12:20:00,45.58,45.58,45.51,45.55,21263.0,44.6675,44.6675,44.5989,44.6381,21263.0
2022-12-19 12:30:00,45.55,45.59,45.51,45.58,75926.0,44.6381,44.6773,44.5989,44.6675,75926.0
2022-12-19 12:40:00,45.56,45.6,45.51,45.58,23795.0,44.6479,44.6871,44.5989,44.6675,23795.0
2022-12-19 12:50:00,45.58,45.69,45.57,45.68,13421.0,44.6675,44.7753,44.6577,44.7655,13421.0
2022-12-19 13:00:00,45.72,45.78,45.57,45.58,26496.0,44.8047,44.8635,44.6577,44.6675,26496.0
2022-12-19 13:10:00,45.58,45.67,45.58,45.64,36402.0,44.6675,44.7557,44.6675,44.7263,36402.0
2022-12-19 13:20:00,45.64,45.79,45.64,45.71,48973.0,44.7263,44.8733,44.7263,44.7949,48973.0
2022-12-19 13:30:00,45.72,45.76,45.65,45.71,95864.0,44.8047,44.8439,44.7361,44.7949,95864.0
2022-12-19 13:40:00,45.71,45.71,45.55,45.57,12769.0,44.7949,44.7949,44.6381,44.6577,12769.0
2022-12-19 13:50:00,45.56,45.65,45.54,45.62,32481.0,44.6479,44.7361,44.6283,44.7067,32481.0
2022-12-19 14:00:00,45.62,45.73,45.54,45.71,102683.0,44.7067,44.8145,44.6283,44.7949,102683.0
2022-12-19 14:10:00,45.72,45.76,45.7,45.73,23943.0,44.8047,44.8439,44.7851,44.8145,23943.0
2022-12-19 14:20:00,45.74,45.82,45.66,45.66,38250.0,44.8243,44.9027,44.7459,44.7459,38250.0
2022-12-19 14:30:00,45.67,45.79,45.67,45.79,33171.0,44.7557,44.8733,44.7557,44.8733,33171.0
2022-12-19 14:40:00,45.78,45.88,45.71,45.78,38183.0,44.8635,44.9615,44.7949,44.8635,38183.0
2022-12-19 14:50:00,45.78,45.81,45.69,45.79,45128.0,44.8635,44.8929,44.7753,44.8733,45128.0
2022-12-19 15:00:00,45.79,45.89,45.77,45.88,61351.0,44.8733,44.9713,44.8537,44.9615,61351.0
2022-12-19 15:10:00,45.88,45.96,45.84,45.92,90279.0,44.9615,45.0399,44.9223,45.0007,90279.0
2022-12-19 15:20:00,45.92,46.02,45.89,45.95,55981.0,45.0007,45.0987,44.9713,45.0301,55981.0
2022-12-19 15:30:00,45.94,46.01,45.82,45.84,78001.0,45.0203,45.0889,44.9027,44.9223,78001.0
2022-12-19 15:40:00,45.84,45.92,45.75,45.86,74195.0,44.9223,45.0007,44.8341,44.9419,74195.0
2022-12-19 15:50:00,45.84,46.03,45.82,46.0,206854.0,44.9223,45.1085,44.9027,45.0791,206854.0
2022-12-20 09:30:00,45.68,46.35,45.56,46.28,59866.0,44.7655,45.4221,44.6479,45.3535,59866.0
2022-12-20 09:40:00,46.31,46.35,45.9,45.92,28145.0,45.3829,45.4221,44.9811,45.0007,28145.0
2022-12-20 09:50:00,45.92,46.24,45.84,46.22,18121.0,45.0007,45.3143,44.9223,45.2947,18121.0
2022-12-20 10:00:00,46.22,46.28,46.09,46.18,48404.0,45.2947,45.3535,45.1673,45.2555,48404.0
2022-12-20 10:10:00,46.16,46.24,46.06,46.09,51777.0,45.2359,45.3143,45.1379,45.1673,51777.0
2022-12-20 10:20:00,46.09,46.3,46.05,46.24,20815.0,45.1673,45.3731,45.1281,45.3143,20815.0
2022-12-20 10:30:00,46.27,46.34,46.22,46.23,53110.0,45.3437,45.4123,45.2947,45.3045,53110.0
2022-12-20 10:40:00,46.23,46.27,46.16,46.22,19161.0,45.3045,45.3437,45.2359,45.2947,19161.0
2022-12-20 10:50:00,46.2,46.4,46.16,46.28,28032.0,45.2751,45.4711,45.2359,45.3535,28032.0
2022-12-20 11:00:00,46.3,46.36,46.21,46.26,18385.0,45.3731,45.4319,45.2849,45.3339,18385.0
2022-12-20 11:10:00,46.26,46.26,45.97,46.04,31314.0,45.3339,45.3339,45.0497,45.1183,31314.0
2022-12-20 11:20:00,46.05,46.06,45.93,46.05,55635.0,45.1281,45.1379,45.0105,45.1281,55635.0
2022-12-20 11:30:00,46.05,46.07,45.93,45.99,28780.0,45.1281,45.1477,45.0105,45.0693,28780.0
2022-12-20 11:40:00,45.98,45.99,45.88,45.9,16907.0,45.0595,45.0693,44.9615,44.9811,16907.0
2022-12-20 11:50:00,45.89,46.01,45.86,45.98,13864.0,44.9713,45.0889,44.9419,45.0595,13864.0
2022-12-20 12:00:00,45.98,46.05,45.92,46.02,18114.0,45.0595,45.1281,45.0007,45.0987,18114.0
2022-12-20 12:10:00,46.03,46.1,45.98,46.01,23056.0,45.1085,45.1771,45.0595,45.0889,23056.0
2022-12-20 12:20:00,46.01,46.07,45.97,45.98,18441.0,45.0889,45.1477,45.0497,45.0595,18441.0
2022-12-20 12:30:00,45.98,45.99,45.83,45.87,18437.0,45.0595,45.0693,44.9125,44.9517,18437.0
2022-12-20 12:40:00,45.87,46.05,45.87,46.0,25468.0,44.9517,45.1281,44.9517,45.0791,25468.0
2022-12-20 12:50:00,46.0,46.08,45.97,46.07,18682.0,45.0791,45.1575,45.0497,45.1477,18682.0
2022-12-20 13:00:00,46.07,46.11,45.98,45.98,24050.0,45.1477,45.1869,45.0595,45.0595,24050.0
2022-12-20 13:10:00,45.99,46.11,45.96,45.99,17966.0,45.0693,45.1869,45.0399,45.0693,17966.0
2022-12-20 13:20:00,45.98,46.06,45.97,45.98,17322.0,45.0595,45.1379,45.0497,45.0595,17322.0
2022-12-20 13:30:00,45.98,46.15,45.98,46.11,16440.0,45.0595,45.2261,45.0595,45.1869,16440.0
2022-12-20 13:40:00,46.12,46.13,46.06,46.1,13885.0,45.1967,45.2065,45.1379,45.1771,13885.0
2022-12-20 13:50:00,46.11,46.2,46.1,46.18,15843.0,45.1869,45.2751,45.1771,45.2555,15843.0
2022-12-20 14:00:00,46.19,46.28,46.17,46.25,17536.0,45.2653,45.3535,45.2457,45.3241,17536.0
2022-12-20 14:10:00,46.23,46.29,46.18,46.19,42818.0,45.3045,45.3633,45.2555,45.2653,42818.0
2022-12-20 14:20:00,46.17,46.17,46.05,46.14,47971.0,45.2457,45.2457,45.1281,45.2163,47971.0
2022-12-20 14:30:00,46.14,46.14,46.05,46.09,40746.0,45.2163,45.2163,45.1281,45.1673,40746.0
2022-12-20 14:40:00,46.1,46.13,46.05,46.1,42396.0,45.1771,45.2065,45.1281,45.1771,42396.0
2022-12-20 14:50:00,46.1,46.19,46.09,46.19,29508.0,45.1771,45.2653,45.1673,45.2653,29508.0
2022-12-20 15:00:00,46.19,46.23,46.18,46.2,79259.0,45.2653,45.3045,45.2555,45.2751,79259.0
2022-12-20 15:10:00,46.21,46.27,46.15,46.17,66868.0,45.2849,45.3437,45.2261,45.2457,66868.0
2022-12-20 15:20:00,46.17,46.24,46.15,46.21,111923.0,45.2457,45.3143,45.2261,45.2849,111923.0
2022-12-20 15:30:00,46.21,46.3,46.18,46.3,87187.0,45.2849,45.3731,45.2555,45.3731,87187.0
2022-12-20 15:40:00,46.3,46.33,46.19,46.24,79780.0,45.3731,45.4025,45.2653,45.3143,79780.0
2022-12-20 15:50:00,46.24,46.32,46.21,46.22,229200.0,45.3143,45.3927,45.2849,45.2947,229200.0
2022-12-21 09:30:00,46.91,46.91,46.64,46.91,48258.0,45.9708,45.9708,45.7062,45.9708,48258.0
2022-12-21 09:40:00,46.9,47.22,46.75,47.07,70470.0,45.961,46.2746,45.814,46.1276,70470.0
2022-12-21 09:50:00,47.08,47.12,46.88,46.99,58422.0,46.1374,46.1766,45.9414,46.0492,58422.0
2022-12-21 10:00:00,46.97,47.09,46.93,47.03,42059.0,46.0296,46.1472,45.9904,46.0884,42059.0
2022-12-21 10:10:00,47.01,47.09,46.95,47.05,47028.0,46.0688,46.1472,46.01,46.108,47028.0
2022-12-21 10:20:00,47.05,47.06,46.93,46.97,156440.0,46.108,46.1178,45.9904,46.0296,156440.0
2022-12-21 10:30:00,46.97,47.23,46.93,47.22,267363.0,46.0296,46.2844,45.9904,46.2746,267363.0
2022-12-21 10:40:00,47.23,47.27,47.11,47.12,212514.0,46.2844,46.3236,46.1668,46.1766,212514.0
2022-12-21 10:50:00,47.12,47.2,47.01,47.02,73399.0,46.1766,46.255,46.0688,46.0786,73399.0
2022-12-21 11:00:00,47.03,47.08,46.99,47.04,37886.0,46.0884,46.1374,46.0492,46.0982,37886.0
2022-12-21 11:10:00,47.05,47.13,47.04,47.07,27929.0,46.108,46.1864,46.0982,46.1276,27929.0
2022-12-21 11:20:00,47.07,47.13,47.05,47.09,27652.0,46.1276,46.1864,46.108,46.1472,27652.0
2022-12-21 11:30:00,47.08,47.17,47.06,47.06,35039.0,46.1374,46.2256,46.1178,46.1178,35039.0
2022-12-21 11:40:00,47.07,47.13,47.02,47.08,23217.0,46.1276,46.1864,46.0786,46.1374,23217.0
2022-12-21 11:50:00,47.08,47.38,47.07,47.38,126716.0,46.1374,46.4314,46.1276,46.4314,126716.0
2022-12-21 12:00:00,47.38,47.43,47.33,47.38,39810.0,46.4314,46.4804,46.3824,46.4314,39810.0
2022-12-21 12:10:00,47.37,47.39,47.24,47.35,40192.0,46.4216,46.4412,46.2942,46.402,40192.0
2022-12-21 12:20:00,47.34,47.52,47.33,47.5,25608.0,46.3922,46.5686,46.3824,46.549,25608.0
2022-12-21 12:30:00,47.51,47.58,47.49,47.54,27677.0,46.5588,46.6274,46.5392,46.5882,27677.0
2022-12-21 12:40:00,47.55,47.61,47.5,47.55,45627.0,46.598,46.6568,46.549,46.598,45627.0
2022-12-21 12:50:00,47.56,47.78,47.54,47.78,171887.0,46.6078,46.8234,46.5882,46.8234,171887.0
2022-12-21 13:00:00,47.8,47.95,47.7,47.94,75892.0,46.843,46.99,46.745,46.9802,75892.0
2022-12-21 13:10:00,47.93,47.93,47.78,47.8,30617.0,46.9704,46.9704,46.8234,46.843,30617.0
2022-12-21 13:20:00,47.8,47.83,47.72,47.79,31518.0,46.843,46.8724,46.7646,46.8332,31518.0
2022-12-21 13:30:00,47.79,47.81,47.67,47.73,39334.0,46.8332,46.8528,46.7156,46.7744,39334.0
2022-12-21 13:40:00,47.73,47.77,47.69,47.71,36314.0,46.7744,46.8136,46.7352,46.7548,36314.0
2022-12-21 13:50:00,47.71,47.8,47.71,47.73,47811.0,46.7548,46.843,46.7548,46.7744,47811.0
2022-12-21 14:00:00,47.74,47.83,47.7,47.8,52632.0,46.7842,46.8724,46.745,46.843,52632.0
2022-12-21 14:10:00,47.8,47.85,47.73,47.76,44915.0,46.843,46.892,46.7744,46.8038,44915.0
2022-12-21 14:20:00,47.76,47.81,47.72,47.73,53744.0,46.8038,46.8528,46.7646,46.7744,53744.0
2022-12-21 14:30:00,47.73,47.86,47.73,47.82,53917.0,46.7744,46.9018,46.7744,46.8626,53917.0
2022-12-21 14:40:00,47.81,47.82,47.73,47.75,51155.0,46.8528,46.8626,46.7744,46.794,51155.0
2022-12-21 14:50:00,47.76,47.76,47.65,47.73,57144.0,46.8038,46.8038,46.696,46.7744,57144.0
2022-12-21 15:00:00,47.72,47.79,47.63,47.63,34653.0,46.7646,46.8332,46.6764,46.6764,34653.0
2022-12-21 15:10:00,47.61,47.7,47.61,47.65,47121.0,46.6568,46.745,46.6568,46.696,47121.0
2022-12-21 15:20:00,47.65,47.71,47.62,47.62,49734.0,46.696,46.7548,46.6666,46.6666,49734.0
2022-12-21 15:30:00,47.61,47.62,47.47,47.6,93918.0,46.6568,46.6666,46.5196,46.647,93918.0
2022-12-21 15:40:00,47.59,47.62,47.51,47.6,88632.0,46.6372,46.6666,46.5588,46.647,88632.0
2022-12-21 15:50:00,47.59,47.67,47.52,47.65,258231.0,46.6372,46.7156,46.5686,46.696,258231.0
2022-12-22 09:30:00,46.73,47.06,46.35,46.38,75721.0,45.7944,46.1178,45.4221,45.4515,75721.0
2022-12-22 09:40:00,46.4,46.58,46.34,46.47,78215.0,45.4711,45.6474,45.4123,45.5397,78215.0
2022-12-22 09:50:00,46.47,46.53,46.33,46.53,73722.0,45.5397,45.5984,45.4025,45.5984,73722.0
2022-12-22 10:00:00,46.52,46.54,46.23,46.28,37710.0,45.5886,45.6082,45.3045,45.3535,37710.0
2022-12-22 10:10:00,46.27,46.42,46.23,46.4,28717.0,45.3437,45.4907,45.3045,45.4711,28717.0
2022-12-22 10:20:00,46.39,46.42,46.25,46.35,26590.0,45.4613,45.4907,45.3241,45.4221,26590.0
2022-12-22 10:30:00,46.34,46.44,46.3,46.4,25615.0,45.4123,45.5103,45.3731,45.4711,25615.0
2022-12-22 10:40:00,46.42,46.58,46.38,46.51,41272.0,45.4907,45.6474,45.4515,45.5789,41272.0
2022-12-22 10:50:00,46.52,46.64,46.49,46.53,83415.0,45.5886,45.7062,45.5593,45.5984,83415.0
2022-12-22 11:00:00,46.54,46.6,46.46,46.48,50996.0,45.6082,45.667,45.5299,45.5495,50996.0
2022-12-22 11:10:00,46.48,46.52,46.41,46.45,45967.0,45.5495,45.5886,45.4809,45.5201,45967.0
2022-12-22 11:20:00,46.45,46.48,46.39,46.45,43694.0,45.5201,45.5495,45.4613,45.5201,43694.0
2022-12-22 11:30:00,46.45,46.49,46.32,46.33,42037.0,45.5201,45.5593,45.3927,45.4025,42037.0
2022-12-22 11:40:00,46.31,46.32,46.14,46.15,20170.0,45.3829,45.3927,45.2163,45.2261,20170.0
2022-12-22 11:50:00,46.15,46.17,46.05,46.1,29642.0,45.2261,45.2457,45.1281,45.1771,29642.0
2022-12-22 12:00:00,46.1,46.11,45.91,45.96,48799.0,45.1771,45.1869,44.9909,45.0399,48799.0
2022-12-22 12:10:00,45.96,46.06,45.77,45.85,130818.0,45.0399,45.1379,44.8537,44.9321,130818.0
2022-12-22 12:20:00,45.85,45.9,45.7,45.73,47756.0,44.9321,44.9811,44.7851,44.8145,47756.0
2022-12-22 12:30:00,45.72,45.79,45.69,45.73,91754.0,44.8047,44.8733,44.7753,44.8145,91754.0
2022-12-22 12:40:00,45.73,45.77,45.64,45.74,41466.0,44.8145,44.8537,44.7263,44.8243,41466.0
2022-12-22 12:50:00,45.75,45.83,45.67,45.68,72598.0,44.8341,44.9125,44.7557,44.7655,72598.0
2022-12-22 13:00:00,45.68,45.68,45.49,45.62,53249.0,44.7655,44.7655,44.5793,44.7067,53249.0
2022-12-22 13:10:00,45.63,45.78,45.63,45.73,43148.0,44.7165,44.8635,44.7165,44.8145,43148.0
2022-12-22 13:20:00,45.73,45.81,45.68,45.76,42857.0,44.8145,44.8929,44.7655,44.8439,42857.0
2022-12-22 13:30:00,45.75,45.86,45.69,45.86,50541.0,44.8341,44.9419,44.7753,44.9419,50541.0
2022-12-22 13:40:00,45.86,45.96,45.85,45.92,26719.0,44.9419,45.0399,44.9321,45.0007,26719.0
2022-12-22 13:50:00,45.93,45.94,45.81,45.87,63684.0,45.0105,45.0203,44.8929,44.9517,63684.0
2022-12-22 14:00:00,45.88,45.96,45.82,45.88,47682.0,44.9615,45.0399,44.9027,44.9615,47682.0
2022-12-22 14:10:00,45.89,46.03,45.88,45.98,62270.0,44.9713,45.1085,44.9615,45.0595,62270.0
2022-12-22 14:20:00,45.99,46.14,45.97,46.13,32145.0,45.0693,45.2163,45.0497,45.2065,32145.0
2022-12-22 14:30:00,46.12,46.12,45.97,46.0,61337.0,45.1967,45.1967,45.0497,45.0791,61337.0
2022-12-22 14:40:00,46.0,46.14,45.99,46.11,30961.0,45.0791,45.2163,45.0693,45.1869,30961.0
2022-12-22 14:50:00,46.11,46.26,46.09,46.25,33061.0,45.1869,45.3339,45.1673,45.3241,33061.0
2022-12-22 15:00:00,46.26,46.35,46.2,46.34,108813.0,45.3339,45.4221,45.2751,45.4123,108813.0
2022-12-22 15:10:00,46.34,46.39,46.22,46.36,76702.0,45.4123,45.4613,45.2947,45.4319,76702.0
2022-12-22 15:20:00,46.36,46.51,46.34,46.5,60986.0,45.4319,45.5789,45.4123,45.5691,60986.0
2022-12-22 15:30:00,46.5,46.52,46.29,46.37,52507.0,45.5691,45.5886,45.3633,45.4417,52507.0
2022-12-22 15:40:00,46.37,46.37,46.25,46.34,99518.0,45.4417,45.4417,45.3241,45.4123,99518.0
2022-12-22 15:50:00,46.33,46.65,46.33,46.63,242526.0,45.4025,45.716,45.4025,45.6964,242526.0
2022-12-23 09:30:00,46.52,46.55,46.18,46.19,55454.0,45.5886,45.618,45.2555,45.2653,55454.0
2022-12-23 09:40:00,46.17,46.3,46.04,46.08,63884.0,45.2457,45.3731,45.1183,45.1575,63884.0
2022-12-23 09:50:00,46.1,46.21,46.01,46.05,37949.0,45.1771,45.2849,45.0889,45.1281,37949.0
2022-12-23 10:00:00,46.07,46.32,45.93,46.25,32288.0,45.1477,45.3927,45.0105,45.3241,32288.0
2022-12-23 10:10:00,46.26,46.6,46.23,46.58,14321.0,45.3339,45.667,45.3045,45.6474,14321.0
2022-12-23 10:20:00,46.55,46.61,46.45,46.52,20474.0,45.618,45.6768,45.5201,45.5886,20474.0
2022-12-23 10:30:00,46.52,46.84,46.5,46.84,19886.0,45.5886,45.9022,45.5691,45.9022,19886.0
2022-12-23 10:40:00,46.83,46.85,46.59,46.68,22894.0,45.8924,45.912,45.6572,45.7454,22894.0
2022-12-23 10:50:00,46.65,46.68,46.55,46.6,18569.0,45.716,45.7454,45.618,45.667,18569.0
2022-12-23 11:00:00,46.58,46.63,46.51,46.54,16403.0,45.6474,45.6964,45.5789,45.6082,16403.0
2022-12-23 11:10:00,46.56,46.66,46.5,46.54,21046.0,45.6278,45.7258,45.5691,45.6082,21046.0
2022-12-23 11:20:00,46.54,46.6,46.42,46.43,19173.0,45.6082,45.667,45.4907,45.5005,19173.0
2022-12-23 11:30:00,46.45,46.63,46.44,46.62,21257.0,45.5201,45.6964,45.5103,45.6866,21257.0
2022-12-23 11:40:00,46.62,46.71,46.62,46.69,15015.0,45.6866,45.7748,45.6866,45.7552,15015.0
2022-12-23 11:50:00,46.71,46.77,46.5,46.7,46337.0,45.7748,45.8336,45.5691,45.765,46337.0
2022-12-23 12:00:00,46.69,46.84,46.68,46.77,19159.0,45.7552,45.9022,45.7454,45.8336,19159.0
2022-12-23 12:10:00,46.78,46.84,46.75,46.82,16269.0,45.8434,45.9022,45.814,45.8826,16269.0
2022-12-23 12:20:00,46.82,46.93,46.8,46.86,24608.0,45.8826,45.9904,45.863,45.9218,24608.0
2022-12-23 12:30:00,46.86,46.93,46.84,46.86,16868.0,45.9218,45.9904,45.9022,45.9218,16868.0
2022-12-23 12:40:00,46.87,46.91,46.78,46.8,14667.0,45.9316,45.9708,45.8434,45.863,14667.0
2022-12-23 12:50:00,46.81,46.85,46.76,46.83,15619.0,45.8728,45.912,45.8238,45.8924,15619.0
2022-12-23 13:00:00,46.84,46.87,46.8,46.85,15454.0,45.9022,45.9316,45.863,45.912,15454.0
2022-12-23 13:10:00,46.86,46.87,46.73,46.79,20172.0,45.9218,45.9316,45.7944,45.8532,20172.0
2022-12-23 13:20:00,46.82,46.83,46.68,46.73,14284.0,45.8826,45.8924,45.7454,45.7944,14284.0
2022-12-23 13:30:00,46.75,46.76,46.64,46.66,17305.0,45.814,45.8238,45.7062,45.7258,17305.0
2022-12-23 13:40:00,46.67,46.67,46.5,46.58,31250.0,45.7356,45.7356,45.5691,45.6474,31250.0
2022-12-23 13:50:00,46.58,46.63,46.55,46.62,13476.0,45.6474,45.6964,45.618,45.6866,13476.0
2022-12-23 14:00:00,46.62,46.67,46.58,46.61,16127.0,45.6866,45.7356,45.6474,45.6768,16127.0
2022-12-23 14:10:00,46.62,46.7,46.62,46.66,15410.0,45.6866,45.765,45.6866,45.7258,15410.0
2022-12-23 14:20:00,46.66,46.67,46.56,46.59,41361.0,45.7258,45.7356,45.6278,45.6572,41361.0
2022-12-23 14:30:00,46.59,46.67,46.58,46.64,40560.0,45.6572,45.7356,45.6474,45.7062,40560.0
2022-12-23 14:40:00,46.64,46.67,46.58,46.62,42303.0,45.7062,45.7356,45.6474,45.6866,42303.0
2022-12-23 14:50:00,46.63,46.73,46.59,46.73,16174.0,45.6964,45.7944,45.6572,45.7944,16174.0
2022-12-23 15:00:00,46.74,46.81,46.7,46.73,23162.0,45.8042,45.8728,45.765,45.7944,23162.0
2022-12-23 15:10:00,46.75,46.8,46.72,46.72,22123.0,45.814,45.863,45.7846,45.7846,22123.0
2022-12-23 15:20:00,46.74,46.74,46.61,46.65,35189.0,45.8042,45.8042,45.6768,45.716,35189.0
2022-12-23 15:30:00,46.66,46.67,46.55,46.61,89332.0,45.7258,45.7356,45.618,45.6768,89332.0
2022-12-23 15:40:00,46.61,46.77,46.61,46.75,77021.0,45.6768,45.8336,45.6768,45.814,77021.0
2022-12-23 15:50:00,46.75,46.88,46.72,46.87,125883.0,45.814,45.9414,45.7846,45.9316,125883.0
2022-12-27 09:30:00,46.51,46.57,46.32,46.45,27876.0,45.5789,45.6376,45.3927,45.5201,27876.0
2022-12-27 09:40:00,46.43,46.48,46.2,46.25,15796.0,45.5005,45.5495,45.2751,45.3241,15796.0
2022-12-27 09:50:00,46.27,46.31,46.13,46.17,31978.0,45.3437,45.3829,45.2065,45.2457,31978.0
2022-12-27 10:00:00,46.17,46.25,45.97,46.14,36990.0,45.2457,45.3241,45.0497,45.2163,36990.0
2022-12-27 10:10:00,46.14,46.46,46.12,46.44,49430.0,45.2163,45.5299,45.1967,45.5103,49430.0
2022-12-27 10:20:00,46.45,46.6,46.4,46.43,9504.0,45.5201,45.667,45.4711,45.5005,9504.0
2022-12-27 10:30:00,46.42,46.46,46.33,46.44,19181.0,45.4907,45.5299,45.4025,45.5103,19181.0
2022-12-27 10:40:00,46.44,46.58,46.41,46.55,20142.0,45.5103,45.6474,45.4809,45.618,20142.0
2022-12-27 10:50:00,46.54,46.54,46.28,46.3,8805.0,45.6082,45.6082,45.3535,45.3731,8805.0
2022-12-27 11:00:00,46.3,46.34,46.25,46.29,13571.0,45.3731,45.4123,45.3241,45.3633,13571.0
2022-12-27 11:10:00,46.28,46.35,46.26,46.33,25212.0,45.3535,45.4221,45.3339,45.4025,25212.0
2022-12-27 11:20:00,46.35,46.46,46.29,46.45,55471.0,45.4221,45.5299,45.3633,45.5201,55471.0
2022-12-27 11:30:00,46.45,46.45,46.36,46.4,26884.0,45.5201,45.5201,45.4319,45.4711,26884.0
2022-12-27 11:40:00,46.4,46.49,46.36,46.42,25866.0,45.4711,45.5593,45.4319,45.4907,25866.0
2022-12-27 11:50:00,46.42,46.48,46.34,46.37,29685.0,45.4907,45.5495,45.4123,45.4417,29685.0
2022-12-27 12:00:00,46.4,46.51,46.39,46.49,16229.0,45.4711,45.5789,45.4613,45.5593,16229.0
2022-12-27 12:10:00,46.49,46.54,46.46,46.48,17431.0,45.5593,45.6082,45.5299,45.5495,17431.0
2022-12-27 12:20:00,46.47,46.47,46.31,46.31,8434.0,45.5397,45.5397,45.3829,45.3829,8434.0
2022-12-27 12:30:00,46.28,46.38,46.28,46.38,15105.0,45.3535,45.4515,45.3535,45.4515,15105.0
2022-12-27 12:40:00,46.38,46.41,46.19,46.22,75288.0,45.4515,45.4809,45.2653,45.2947,75288.0
2022-12-27 12:50:00,46.23,46.31,46.22,46.29,10213.0,45.3045,45.3829,45.2947,45.3633,10213.0
2022-12-27 13:00:00,46.28,46.3,46.22,46.24,20873.0,45.3535,45.3731,45.2947,45.3143,20873.0
2022-12-27 13:10:00,46.25,46.29,46.16,46.2,28205.0,45.3241,45.3633,45.2359,45.2751,28205.0
2022-12-27 13:20:00,46.19,46.22,46.18,46.2,21420.0,45.2653,45.2947,45.2555,45.2751,21420.0
2022-12-27 13:30:00,46.2,46.2,46.09,46.09,32198.0,45.2751,45.2751,45.1673,45.1673,32198.0
2022-12-27 13:40:00,46.09,46.09,46.0,46.03,20869.0,45.1673,45.1673,45.0791,45.1085,20869.0
2022-12-27 13:50:00,46.03,46.06,45.94,45.99,33264.0,45.1085,45.1379,45.0203,45.0693,33264.0
2022-12-27 14:00:00,46.0,46.06,45.97,46.0,12323.0,45.0791,45.1379,45.0497,45.0791,12323.0
2022-12-27 14:10:00,46.0,46.03,45.88,45.88,19423.0,45.0791,45.1085,44.9615,44.9615,19423.0
2022-12-27 14:20:00,45.89,45.89,45.73,45.76,18610.0,44.9713,44.9713,44.8145,44.8439,18610.0
2022-12-27 14:30:00,45.76,45.87,45.74,45.83,42261.0,44.8439,44.9517,44.8243,44.9125,42261.0
2022-12-27 14:40:00,45.83,45.93,45.76,45.9,17283.0,44.9125,45.0105,44.8439,44.9811,17283.0
2022-12-27 14:50:00,45.9,45.94,45.87,45.93,11343.0,44.9811,45.0203,44.9517,45.0105,11343.0
2022-12-27 15:00:00,45.93,46.01,45.91,46.0,30616.0,45.0105,45.0889,44.9909,45.0791,30616.0
2022-12-27 15:10:00,46.01,46.14,45.98,46.07,23800.0,45.0889,45.2163,45.0595,45.1477,23800.0
2022-12-27 15:20:00,46.06,46.14,46.05,46.11,17674.0,45.1379,45.2163,45.1281,45.1869,17674.0
2022-12-27 15:30:00,46.11,46.16,46.05,46.06,28565.0,45.1869,45.2359,45.1281,45.1379,28565.0
2022-12-27 15:40:00,46.06,46.06,45.88,45.92,75233.0,45.1379,45.1379,44.9615,45.0007,75233.0
2022-12-27 15:50:00,45.92,45.95,45.84,45.88,234001.0,45.0007,45.0301,44.9223,44.9615,234001.0
2022-12-28 09:30:00,45.65,46.06,45.61,45.99,57661.0,44.7361,45.1379,44.6969,45.0693,57661.0
2022-12-28 09:40:00,46.0,46.15,45.95,46.09,61421.0,45.0791,45.2261,45.0301,45.1673,61421.0
2022-12-28 09:50:00,46.07,46.09,45.93,46.01,31923.0,45.1477,45.1673,45.0105,45.0889,31923.0
2022-12-28 10:00:00,46.02,46.15,45.95,45.97,38262.0,45.0987,45.2261,45.0301,45.0497,38262.0
2022-12-28 10:10:00,45.91,46.01,45.88,45.96,17247.0,44.9909,45.0889,44.9615,45.0399,17247.0
2022-12-28 10:20:00,45.97,46.0,45.62,45.67,17871.0,45.0497,45.0791,44.7067,44.7557,17871.0
2022-12-28 10:30:00,45.68,45.7,45.54,45.58,31396.0,44.7655,44.7851,44.6283,44.6675,31396.0
2022-12-28 10:40:00,45.58,45.63,45.49,45.55,23531.0,44.6675,44.7165,44.5793,44.6381,23531.0
2022-12-28 10:50:00,45.56,45.59,45.47,45.52,14797.0,44.6479,44.6773,44.5597,44.6087,14797.0
2022-12-28 11:00:00,45.52,45.55,45.42,45.43,27884.0,44.6087,44.6381,44.5107,44.5205,27884.0
2022-12-28 11:10:00,45.44,45.44,45.26,45.39,24074.0,44.5303,44.5303,44.3539,44.4813,24074.0
2022-12-28 11:20:00,45.39,45.42,45.35,45.38,20221.0,44.4813,44.5107,44.4421,44.4715,20221.0
2022-12-28 11:30:00,45.4,45.43,45.33,45.36,15663.0,44.4911,44.5205,44.4225,44.4519,15663.0
2022-12-28 11:40:00,45.38,45.43,45.29,45.29,14591.0,44.4715,44.5205,44.3833,44.3833,14591.0
2022-12-28 11:50:00,45.29,45.31,45.2,45.28,18132.0,44.3833,44.4029,44.2951,44.3735,18132.0
2022-12-28 12:00:00,45.27,45.32,45.07,45.11,23880.0,44.3637,44.4127,44.1677,44.2069,23880.0
2022-12-28 12:10:00,45.12,45.14,45.03,45.07,10014.0,44.2167,44.2363,44.1285,44.1677,10014.0
2022-12-28 12:20:00,45.07,45.17,45.07,45.17,17162.0,44.1677,44.2657,44.1677,44.2657,17162.0
2022-12-28 12:30:00,45.18,45.23,45.15,45.22,31992.0,44.2755,44.3245,44.2461,44.3147,31992.0
2022-12-28 12:40:00,45.23,45.34,45.2,45.34,10199.0,44.3245,44.4323,44.2951,44.4323,10199.0
2022-12-28 12:50:00,45.35,45.46,45.33,45.42,15341.0,44.4421,44.5499,44.4225,44.5107,15341.0
2022-12-28 13:00:00,45.42,45.54,45.42,45.47,15187.0,44.5107,44.6283,44.5107,44.5597,15187.0
2022-12-28 13:10:00,45.48,45.54,45.43,45.46,13179.0,44.5695,44.6283,44.5205,44.5499,13179.0
2022-12-28 13:20:00,45.47,45.5,45.41,45.43,17466.0,44.5597,44.5891,44.5009,44.5205,17466.0
2022-12-28 13:30:00,45.42,45.42,45.3,45.31,18437.0,44.5107,44.5107,44.3931,44.4029,18437.0
2022-12-28 13:40:00,45.3,45.42,45.3,45.39,15637.0,44.3931,44.5107,44.3931,44.4813,15637.0
2022-12-28 13:50:00,45.39,45.42,45.34,45.37,18620.0,44.4813,44.5107,44.4323,44.4617,18620.0
2022-12-28 14:00:00,45.37,45.44,45.35,45.35,15973.0,44.4617,44.5303,44.4421,44.4421,15973.0
2022-12-28 14:10:00,45.37,45.43,45.34,45.37,45609.0,44.4617,44.5205,44.4323,44.4617,45609.0
2022-12-28 14:20:00,45.37,45.37,45.31,45.36,12646.0,44.4617,44.4617,44.4029,44.4519,12646.0
2022-12-28 14:30:00,45.35,45.42,45.29,45.31,19342.0,44.4421,44.5107,44.3833,44.4029,19342.0
2022-12-28 14:40:00,45.3,45.47,45.29,45.44,87294.0,44.3931,44.5597,44.3833,44.5303,87294.0
2022-12-28 14:50:00,45.43,45.48,45.42,45.48,16538.0,44.5205,44.5695,44.5107,44.5695,16538.0
2022-12-28 15:00:00,45.49,45.49,45.27,45.28,18503.0,44.5793,44.5793,44.3637,44.3735,18503.0
2022-12-28 15:10:00,45.28,45.28,45.19,45.19,15778.0,44.3735,44.3735,44.2853,44.2853,15778.0
2022-12-28 15:20:00,45.19,45.34,45.15,45.29,51891.0,44.2853,44.4323,44.2461,44.3833,51891.0
2022-12-28 15:30:00,45.31,45.35,45.24,45.3,23202.0,44.4029,44.4421,44.3343,44.3931,23202.0
2022-12-28 15:40:00,45.29,45.31,45.15,45.21,31750.0,44.3833,44.4029,44.2461,44.3049,31750.0
2022-12-28 15:50:00,45.19,45.23,45.17,45.2,97202.0,44.2853,44.3245,44.2657,44.2951,97202.0
2022-12-29 09:30:00,45.57,45.81,45.26,45.73,28621.0,44.6577,44.8929,44.3539,44.8145,28621.0
2022-12-29 09:40:00,45.72,45.92,45.71,45.85,26434.0,44.8047,45.0007,44.7949,44.9321,26434.0
2022-12-29 09:50:00,45.87,46.0,45.85,45.92,18531.0,44.9517,45.0791,44.9321,45.0007,18531.0
2022-12-29 10:00:00,45.93,46.09,45.79,46.07,32451.0,45.0105,45.1673,44.8733,45.1477,32451.0
2022-12-29 10:10:00,46.07,46.26,46.06,46.26,28545.0,45.1477,45.3339,45.1379,45.3339,28545.0
2022-12-29 10:20:00,46.26,46.26,46.09,46.09,22802.0,45.3339,45.3339,45.1673,45.1673,22802.0
2022-12-29 10:30:00,46.09,46.28,46.09,46.24,23994.0,45.1673,45.3535,45.1673,45.3143,23994.0
2022-12-29 10:40:00,46.24,46.28,46.18,46.18,22048.0,45.3143,45.3535,45.2555,45.2555,22048.0
2022-12-29 10:50:00,46.19,46.27,46.16,46.26,20577.0,45.2653,45.3437,45.2359,45.3339,20577.0
2022-12-29 11:00:00,46.26,46.3,46.22,46.24,14113.0,45.3339,45.3731,45.2947,45.3143,14113.0
2022-12-29 11:10:00,46.25,46.37,46.21,46.34,17541.0,45.3241,45.4417,45.2849,45.4123,17541.0
2022-12-29 11:20:00,46.34,46.35,46.23,46.34,16514.0,45.4123,45.4221,45.3045,45.4123,16514.0
2022-12-29 11:30:00,46.34,46.53,46.33,46.49,25409.0,45.4123,45.5984,45.4025,45.5593,25409.0
2022-12-29 11:40:00,46.5,46.64,46.48,46.61,22576.0,45.5691,45.7062,45.5495,45.6768,22576.0
2022-12-29 11:50:00,46.62,46.75,46.61,46.74,29453.0,45.6866,45.814,45.6768,45.8042,29453.0
2022-12-29 12:00:00,46.74,46.8,46.68,46.74,21565.0,45.8042,45.863,45.7454,45.8042,21565.0
2022-12-29 12:10:00,46.73,46.77,46.67,46.73,32311.0,45.7944,45.8336,45.7356,45.7944,32311.0
2022-12-29 12:20:00,46.73,46.77,46.69,46.71,17320.0,45.7944,45.8336,45.7552,45.7748,17320.0
2022-12-29 12:30:00,46.71,46.73,46.64,46.68,19005.0,45.7748,45.7944,45.7062,45.7454,19005.0
2022-12-29 12:40:00,46.69,46.73,46.64,46.66,12265.0,45.7552,45.7944,45.7062,45.7258,12265.0
2022-12-29 12:50:00,46.66,46.74,46.66,46.72,12476.0,45.7258,45.8042,45.7258,45.7846,12476.0
2022-12-29 13:00:00,46.73,46.76,46.67,46.7,36205.0,45.7944,45.8238,45.7356,45.765,36205.0
2022-12-29 13:10:00,46.7,46.88,46.68,46.86,38441.0,45.765,45.9414,45.7454,45.9218,38441.0
2022-12-29 13:20:00,46.86,46.9,46.74,46.75,23300.0,45.9218,45.961,45.8042,45.814,23300.0
2022-12-29 13:30:00,46.76,46.78,46.69,46.74,16930.0,45.8238,45.8434,45.7552,45.8042,16930.0
2022-12-29 13:40:00,46.76,46.77,46.64,46.66,14165.0,45.8238,45.8336,45.7062,45.7258,14165.0
2022-12-29 13:50:00,46.66,46.7,46.62,46.69,13995.0,45.7258,45.765,45.6866,45.7552,13995.0
2022-12-29 14:00:00,46.69,46.76,46.68,46.69,12363.0,45.7552,45.8238,45.7454,45.7552,12363.0
2022-12-29 14:10:00,46.7,46.72,46.63,46.67,10924.0,45.765,45.7846,45.6964,45.7356,10924.0
2022-12-29 14:20:00,46.66,46.66,46.56,46.56,13043.0,45.7258,45.7258,45.6278,45.6278,13043.0
2022-12-29 14:30:00,46.58,46.64,46.56,46.64,12930.0,45.6474,45.7062,45.6278,45.7062,12930.0
2022-12-29 14:40:00,46.62,46.66,46.58,46.6,15058.0,45.6866,45.7258,45.6474,45.667,15058.0
2022-12-29 14:50:00,46.57,46.64,46.56,46.61,36170.0,45.6376,45.7062,45.6278,45.6768,36170.0
2022-12-29 15:00:00,46.62,46.65,46.59,46.61,29000.0,45.6866,45.716,45.6572,45.6768,29000.0
2022-12-29 15:10:00,46.61,46.61,46.44,46.44,14434.0,45.6768,45.6768,45.5103,45.5103,14434.0
2022-12-29 15:20:00,46.46,46.58,46.45,46.54,27620.0,45.5299,45.6474,45.5201,45.6082,27620.0
2022-12-29 15:30:00,46.55,46.68,46.55,46.65,21237.0,45.618,45.7454,45.618,45.716,21237.0
2022-12-29 15:40:00,46.64,46.68,46.61,46.68,37400.0,45.7062,45.7454,45.6768,45.7454,37400.0
2022-12-29 15:50:00,46.68,46.74,46.62,46.74,137664.0,45.7454,45.8042,45.6866,45.8042,137664.0
2022-12-30 09:30:00,45.81,46.25,45.71,46.03,80610.0,44.8929,45.3241,44.7949,45.1085,80610.0
2022-12-30 09:40:00,46.01,46.01,45.74,45.8,32975.0,45.0889,45.0889,44.8243,44.8831,32975.0
2022-12-30 09:50:00,45.82,46.19,45.82,46.19,25894.0,44.9027,45.2653,44.9027,45.2653,25894.0
2022-12-30 10:00:00,46.2,46.35,46.06,46.17,36603.0,45.2751,45.4221,45.1379,45.2457,36603.0
2022-12-30 10:10:00,46.18,46.29,46.13,46.27,18940.0,45.2555,45.3633,45.2065,45.3437,18940.0
2022-12-30 10:20:00,46.28,46.34,46.24,46.33,13443.0,45.3535,45.4123,45.3143,45.4025,13443.0
2022-12-30 10:30:00,46.32,46.4,46.3,46.34,12848.0,45.3927,45.4711,45.3731,45.4123,12848.0
2022-12-30 10:40:00,46.35,46.45,46.29,46.45,13157.0,45.4221,45.5201,45.3633,45.5201,13157.0
2022-12-30 10:50:00,46.42,46.43,46.3,46.34,9990.0,45.4907,45.5005,45.3731,45.4123,9990.0
2022-12-30 11:00:00,46.33,46.37,46.29,46.34,12068.0,45.4025,45.4417,45.3633,45.4123,12068.0
2022-12-30 11:10:00,46.34,46.34,46.24,46.27,9691.0,45.4123,45.4123,45.3143,45.3437,9691.0
2022-12-30 11:20:00,46.26,46.32,46.24,46.3,10379.0,45.3339,45.3927,45.3143,45.3731,10379.0
2022-12-30 11:30:00,46.27,46.37,46.25,46.35,23152.0,45.3437,45.4417,45.3241,45.4221,23152.0
2022-12-30 11:40:00,46.36,46.38,46.3,46.38,11974.0,45.4319,45.4515,45.3731,45.4515,11974.0
2022-12-30 11:50:00,46.38,46.38,46.31,46.32,15823.0,45.4515,45.4515,45.3829,45.3927,15823.0
2022-12-30 12:00:00,46.33,46.34,46.28,46.3,10894.0,45.4025,45.4123,45.3535,45.3731,10894.0
2022-12-30 12:10:00,46.3,46.35,46.2,46.21,52321.0,45.3731,45.4221,45.2751,45.2849,52321.0
2022-12-30 12:20:00,46.21,46.23,46.08,46.2,38569.0,45.2849,45.3045,45.1575,45.2751,38569.0
2022-12-30 12:30:00,46.18,46.27,46.18,46.21,17881.0,45.2555,45.3437,45.2555,45.2849,17881.0
2022-12-30 12:40:00,46.2,46.26,46.2,46.24,11174.0,45.2751,45.3339,45.2751,45.3143,11174.0
2022-12-30 12:50:00,46.25,46.26,46.12,46.18,22066.0,45.3241,45.3339,45.1967,45.2555,22066.0
2022-12-30 13:00:00,46.2,46.2,46.12,46.13,9291.0,45.2751,45.2751,45.1967,45.2065,9291.0
2022-12-30 13:10:00,46.14,46.14,46.01,46.02,20678.0,45.2163,45.2163,45.0889,45.0987,20678.0
2022-12-30 13:20:00,46.02,46.02,45.85,45.94,35779.0,45.0987,45.0987,44.9321,45.0203,35779.0
2022-12-30 13:30:00,45.96,46.07,45.96,46.05,12505.0,45.0399,45.1477,45.0399,45.1281,12505.0
2022-12-30 13:40:00,46.05,46.08,45.99,45.99,25556.0,45.1281,45.1575,45.0693,45.0693,25556.0
2022-12-30 13:50:00,45.99,46.06,45.94,45.98,31029.0,45.0693,45.1379,45.0203,45.0595,31029.0
2022-12-30 14:00:00,45.98,46.01,45.86,45.87,12377.0,45.0595,45.0889,44.9419,44.9517,12377.0
2022-12-30 14:10:00,45.86,45.87,45.78,45.86,18558.0,44.9419,44.9517,44.8635,44.9419,18558.0
2022-12-30 14:20:00,45.84,45.91,45.83,45.9,12910.0,44.9223,44.9909,44.9125,44.9811,12910.0
2022-12-30 14:30:00,45.9,45.94,45.84,45.87,12505.0,44.9811,45.0203,44.9223,44.9517,12505.0
2022-12-30 14:40:00,45.87,45.89,45.8,45.81,16083.0,44.9517,44.9713,44.8831,44.8929,16083.0
2022-12-30 14:50:00,45.82,45.94,45.81,45.93,18736.0,44.9027,45.0203,44.8929,45.0105,18736.0
2022-12-30 15:00:00,45.93,46.03,45.93,46.02,28981.0,45.0105,45.1085,45.0105,45.0987,28981.0
2022-12-30 15:10:00,46.01,46.25,46.0,46.14,30432.0,45.0889,45.3241,45.0791,45.2163,30432.0
2022-12-30 15:20:00,46.15,46.17,46.08,46.09,21855.0,45.2261,45.2457,45.1575,45.1673,21855.0
2022-12-30 15:30:00,46.09,46.2,46.07,46.17,31402.0,45.1673,45.2751,45.1477,45.2457,31402.0
2022-12-30 15:40:00,46.16,46.24,46.12,46.23,31401.0,45.2359,45.3143,45.1967,45.3045,31401.0
2022-12-30 15:50:00,46.24,46.53,46.24,46.42,171524.0,45.3143,45.5984,45.3143,45.4907,171524.0
2023-01-03 09:30:00,47.29,47.66,47.12,47.54,74904.0,46.3432,46.7058,46.1766,46.5882,74904.0
2023-01-03 09:40:00,47.57,47.82,47.24,47.34,55773.0,46.6176,46.8626,46.2942,46.3922,55773.0
2023-01-03 09:50:00,47.37,47.43,46.96,47.04,31544.0,46.4216,46.4804,46.0198,46.0982,31544.0
2023-01-03 10:00:00,47.04,47.2,46.86,46.87,116011.0,46.0982,46.255,45.9218,45.9316,116011.0
2023-01-03 10:10:00,46.87,46.9,46.54,46.59,111829.0,45.9316,45.961,45.6082,45.6572,111829.0
2023-01-03 10:20:00,46.59,46.87,46.58,46.87,105293.0,45.6572,45.9316,45.6474,45.9316,105293.0
2023-01-03 10:30:00,46.88,46.89,46.72,46.88,53886.0,45.9414,45.9512,45.7846,45.9414,53886.0
2023-01-03 10:40:00,46.88,47.15,46.88,47.12,32728.0,45.9414,46.206,45.9414,46.1766,32728.0
2023-01-03 10:50:00,47.15,47.44,47.06,47.41,36068.0,46.206,46.4902,46.1178,46.4608,36068.0
2023-01-03 11:00:00,47.41,47.44,47.14,47.15,88536.0,46.4608,46.4902,46.1962,46.206,88536.0
2023-01-03 11:10:00,47.12,47.22,47.02,47.22,18627.0,46.1766,46.2746,46.0786,46.2746,18627.0
2023-01-03 11:20:00,47.23,47.26,47.08,47.19,28313.0,46.2844,46.3138,46.1374,46.2452,28313.0
2023-01-03 11:30:00,47.2,47.21,47.01,47.07,28708.0,46.255,46.2648,46.0688,46.1276,28708.0
2023-01-03 11:40:00,47.09,47.09,46.77,46.77,33776.0,46.1472,46.1472,45.8336,45.8336,33776.0
2023-01-03 11:50:00,46.77,46.92,46.71,46.83,67851.0,45.8336,45.9806,45.7748,45.8924,67851.0
2023-01-03 12:00:00,46.82,46.88,46.74,46.77,134351.0,45.8826,45.9414,45.8042,45.8336,134351.0
2023-01-03 12:10:00,46.75,46.76,46.55,46.55,23843.0,45.814,45.8238,45.618,45.618,23843.0
2023-01-03 12:20:00,46.57,46.62,46.45,46.56,26873.0,45.6376,45.6866,45.5201,45.6278,26873.0
2023-01-03 12:30:00,46.6,46.81,46.58,46.73,14622.0,45.667,45.8728,45.6474,45.7944,14622.0
2023-01-03 12:40:00,46.72,46.74,46.48,46.49,64775.0,45.7846,45.8042,45.5495,45.5593,64775.0
2023-01-03 12:50:00,46.49,46.65,46.46,46.6,27856.0,45.5593,45.716,45.5299,45.667,27856.0
2023-01-03 13:00:00,46.6,46.72,46.59,46.65,15590.0,45.667,45.7846,45.6572,45.716,15590.0
2023-01-03 13:10:00,46.64,46.66,46.53,46.56,13486.0,45.7062,45.7258,45.5984,45.6278,13486.0
2023-01-03 13:20:00,46.57,46.76,46.53,46.72,19200.0,45.6376,45.8238,45.5984,45.7846,19200.0
2023-01-03 13:30:00,46.7,46.7,46.51,46.53,13848.0,45.765,45.765,45.5789,45.5984,13848.0
2023-01-03 13:40:00,46.52,46.59,46.52,46.59,12330.0,45.5886,45.6572,45.5886,45.6572,12330.0
2023-01-03 13:50:00,46.59,46.66,46.52,46.59,22671.0,45.6572,45.7258,45.5886,45.6572,22671.0
2023-01-03 14:00:00,46.59,46.63,46.53,46.59,14958.0,45.6572,45.6964,45.5984,45.6572,14958.0
2023-01-03 14:10:00,46.59,46.6,46.44,46.44,20402.0,45.6572,45.667,45.5103,45.5103,20402.0
2023-01-03 14:20:00,46.44,46.54,46.44,46.44,32624.0,45.5103,45.6082,45.5103,45.5103,32624.0
2023-01-03 14:30:00,46.44,46.44,46.31,46.36,39523.0,45.5103,45.5103,45.3829,45.4319,39523.0
2023-01-03 14:40:00,46.37,46.73,46.36,46.66,38044.0,45.4417,45.7944,45.4319,45.7258,38044.0
2023-01-03 14:50:00,46.66,46.67,46.56,46.58,26934.0,45.7258,45.7356,45.6278,45.6474,26934.0
2023-01-03 15:00:00,46.59,46.66,46.56,46.6,23293.0,45.6572,45.7258,45.6278,45.667,23293.0
2023-01-03 15:10:00,46.6,46.73,46.6,46.61,34298.0,45.667,45.7944,45.667,45.6768,34298.0
2023-01-03 15:20:00,46.62,46.62,46.47,46.54,40128.0,45.6866,45.6866,45.5397,45.6082,40128.0
2023-01-03 15:30:00,46.54,46.68,46.53,46.57,33502.0,45.6082,45.7454,45.5984,45.6376,33502.0
2023-01-03 15:40:00,46.57,46.74,46.54,46.74,51119.0,45.6376,45.8042,45.6082,45.8042,51119.0
2023-01-03 15:50:00,46.73,46.77,46.61,46.69,358148.0,45.7944,45.8336,45.6768,45.7552,358148.0
2023-01-04 09:30:00,47.5,47.65,47.09,47.59,96223.0,46.549,46.696,46.1472,46.6372,96223.0
2023-01-04 09:40:00,47.59,47.67,47.35,47.54,82479.0,46.6372,46.7156,46.402,46.5882,82479.0
2023-01-04 09:50:00,47.55,47.59,47.39,47.48,11893.0,46.598,46.6372,46.4412,46.5294,11893.0
2023-01-04 10:00:00,47.46,47.62,47.15,47.41,180447.0,46.5098,46.6666,46.206,46.4608,180447.0
2023-01-04 10:10:00,47.39,47.57,47.31,47.53,115680.0,46.4412,46.6176,46.3628,46.5784,115680.0
2023-01-04 10:20:00,47.56,47.63,47.44,47.54,32057.0,46.6078,46.6764,46.4902,46.5882,32057.0
2023-01-04 10:30:00,47.54,47.73,47.46,47.67,88952.0,46.5882,46.7744,46.5098,46.7156,88952.0
2023-01-04 10:40:00,47.69,47.86,47.6,47.86,23931.0,46.7352,46.9018,46.647,46.9018,23931.0
2023-01-04 10:50:00,47.86,47.97,47.84,47.96,29368.0,46.9018,47.0096,46.8822,46.9998,29368.0
2023-01-04 11:00:00,47.98,48.11,47.84,48.11,36132.0,47.0194,47.1468,46.8822,47.1468,36132.0
2023-01-04 11:10:00,48.11,48.25,48.1,48.13,28773.0,47.1468,47.284,47.137,47.1664,28773.0
2023-01-04 11:20:00,48.12,48.13,48.05,48.08,16636.0,47.1566,47.1664,47.088,47.1174,16636.0
2023-01-04 11:30:00,48.07,48.19,48.07,48.18,30537.0,47.1076,47.2252,47.1076,47.2154,30537.0
2023-01-04 11:40:00,48.2,48.33,48.16,48.31,26108.0,47.235,47.3624,47.1958,47.3428,26108.0
2023-01-04 11:50:00,48.29,48.4,48.28,48.38,50715.0,47.3232,47.431,47.3134,47.4114,50715.0
2023-01-04 12:00:00,48.39,48.41,48.21,48.28,88900.0,47.4212,47.4408,47.2448,47.3134,88900.0
2023-01-04 12:10:00,48.28,48.28,48.17,48.27,36500.0,47.3134,47.3134,47.2056,47.3036,36500.0
2023-01-04 12:20:00,48.27,48.36,48.25,48.32,7400.0,47.3036,47.3918,47.284,47.3526,7400.0
2023-01-04 12:30:00,48.35,48.4,48.31,48.4,16102.0,47.382,47.431,47.3428,47.431,16102.0
2023-01-04 12:40:00,48.4,48.41,48.29,48.31,12784.0,47.431,47.4408,47.3232,47.3428,12784.0
2023-01-04 12:50:00,48.31,48.33,48.16,48.17,25581.0,47.3428,47.3624,47.1958,47.2056,25581.0
2023-01-04 13:00:00,48.17,48.18,48.07,48.17,16216.0,47.2056,47.2154,47.1076,47.2056,16216.0
2023-01-04 13:10:00,48.17,48.35,48.17,48.32,26038.0,47.2056,47.382,47.2056,47.3526,26038.0
2023-01-04 13:20:00,48.32,48.34,48.24,48.29,22567.0,47.3526,47.3722,47.2742,47.3232,22567.0
2023-01-04 13:30:00,48.29,48.45,48.25,48.42,40179.0,47.3232,47.48,47.284,47.4506,40179.0
2023-01-04 13:40:00,48.41,48.42,48.17,48.17,19958.0,47.4408,47.4506,47.2056,47.2056,19958.0
2023-01-04 13:50:00,48.18,48.24,48.09,48.11,24043.0,47.2154,47.2742,47.1272,47.1468,24043.0
2023-01-04 14:00:00,48.0,48.26,47.84,47.96,28926.0,47.039,47.2938,46.8822,46.9998,28926.0
2023-01-04 14:10:00,47.9,48.2,47.89,48.18,22368.0,46.941,47.235,46.9312,47.2154,22368.0
2023-01-04 14:20:00,48.16,48.16,47.66,47.66,40805.0,47.1958,47.1958,46.7058,46.7058,40805.0
2023-01-04 14:30:00,47.63,47.87,47.63,47.82,27869.0,46.6764,46.9116,46.6764,46.8626,27869.0
2023-01-04 14:40:00,47.8,47.89,47.74,47.79,19206.0,46.843,46.9312,46.7842,46.8332,19206.0
2023-01-04 14:50:00,47.79,47.93,47.73,47.9,19686.0,46.8332,46.9704,46.7744,46.941,19686.0
2023-01-04 15:00:00,47.92,48.03,47.85,47.91,18201.0,46.9606,47.0684,46.892,46.9508,18201.0
2023-01-04 15:10:00,47.91,48.0,47.86,47.96,19241.0,46.9508,47.039,46.9018,46.9998,19241.0
2023-01-04 15:20:00,47.97,48.0,47.81,47.92,29954.0,47.0096,47.039,46.8528,46.9606,29954.0
2023-01-04 15:30:00,47.91,47.94,47.66,47.72,31004.0,46.9508,46.9802,46.7058,46.7646,31004.0
2023-01-04 15:40:00,47.72,47.74,47.58,47.73,50879.0,46.7646,46.7842,46.6274,46.7744,50879.0
2023-01-04 15:50:00,47.73,48.11,47.7,48.09,251376.0,46.7744,47.1468,46.745,47.1272,251376.0
2023-01-05 09:30:00,47.77,47.85,47.21,47.36,74656.0,46.8136,46.892,46.2648,46.4118,74656.0
2023-01-05 09:40:00,47.35,47.53,47.21,47.48,89467.0,46.402,46.5784,46.2648,46.5294,89467.0
2023-01-05 09:50:00,47.49,47.82,47.43,47.66,55262.0,46.5392,46.8626,46.4804,46.7058,55262.0
2023-01-05 10:00:00,47.62,47.83,47.54,47.76,24224.0,46.6666,46.8724,46.5882,46.8038,24224.0
2023-01-05 10:10:00,47.73,47.86,47.68,47.78,58309.0,46.7744,46.9018,46.7254,46.8234,58309.0
2023-01-05 10:20:00,47.81,47.81,47.59,47.62,30088.0,46.8528,46.8528,46.6372,46.6666,30088.0
2023-01-05 10:30:00,47.63,47.7,47.51,47.68,20404.0,46.6764,46.745,46.5588,46.7254,20404.0
2023-01-05 10:40:00,47.66,47.85,47.66,47.84,13253.0,46.7058,46.892,46.7058,46.8822,13253.0
2023-01-05 10:50:00,47.85,47.88,47.73,47.76,24377.0,46.892,46.9214,46.7744,46.8038,24377.0
2023-01-05 11:00:00,47.78,47.85,47.68,47.71,46043.0,46.8234,46.892,46.7254,46.7548,46043.0
2023-01-05 11:10:00,47.72,47.78,47.67,47.72,15669.0,46.7646,46.8234,46.7156,46.7646,15669.0
2023-01-05 11:20:00,47.73,47.73,47.48,47.57,18240.0,46.7744,46.7744,46.5294,46.6176,18240.0
2023-01-05 11:30:00,47.56,47.63,47.51,47.54,22933.0,46.6078,46.6764,46.5588,46.5882,22933.0
2023-01-05 11:40:00,47.55,47.75,47.54,47.73,14463.0,46.598,46.794,46.5882,46.7744,14463.0
2023-01-05 11:50:00,47.73,47.76,47.5,47.5,85437.0,46.7744,46.8038,46.549,46.549,85437.0
2023-01-05 12:00:00,47.5,47.88,47.5,47.88,24935.0,46.549,46.9214,46.549,46.9214,24935.0
2023-01-05 12:10:00,47.87,47.88,47.68,47.69,20892.0,46.9116,46.9214,46.7254,46.7352,20892.0
2023-01-05 12:20:00,47.68,47.77,47.64,47.64,16000.0,46.7254,46.8136,46.6862,46.6862,16000.0
2023-01-05 12:30:00,47.62,47.72,47.62,47.66,13439.0,46.6666,46.7646,46.6666,46.7058,13439.0
2023-01-05 12:40:00,47.65,47.65,47.53,47.56,10875.0,46.696,46.696,46.5784,46.6078,10875.0
2023-01-05 12:50:00,47.55,47.58,47.44,47.49,11038.0,46.598,46.6274,46.4902,46.5392,11038.0
2023-01-05 13:00:00,47.48,47.54,47.43,47.53,17362.0,46.5294,46.5882,46.4804,46.5784,17362.0
2023-01-05 13:10:00,47.55,47.55,47.49,47.49,10283.0,46.598,46.598,46.5392,46.5392,10283.0
2023-01-05 13:20:00,47.5,47.84,47.46,47.78,30238.0,46.549,46.8822,46.5098,46.8234,30238.0
2023-01-05 13:30:00,47.77,47.82,47.73,47.75,13580.0,46.8136,46.8626,46.7744,46.794,13580.0
2023-01-05 13:40:00,47.76,47.81,47.62,47.63,22659.0,46.8038,46.8528,46.6666,46.6764,22659.0
2023-01-05 13:50:00,47.62,47.77,47.61,47.7,23726.0,46.6666,46.8136,46.6568,46.745,23726.0
2023-01-05 14:00:00,47.72,47.75,47.66,47.7,14506.0,46.7646,46.794,46.7058,46.745,14506.0
2023-01-05 14:10:00,47.71,47.74,47.59,47.68,12528.0,46.7548,46.7842,46.6372,46.7254,12528.0
2023-01-05 14:20:00,47.69,47.72,47.63,47.64,10083.0,46.7352,46.7646,46.6764,46.6862,10083.0
2023-01-05 14:30:00,47.64,47.78,47.63,47.74,17586.0,46.6862,46.8234,46.6764,46.7842,17586.0
2023-01-05 14:40:00,47.73,47.85,47.7,47.83,13965.0,46.7744,46.892,46.745,46.8724,13965.0
2023-01-05 14:50:00,47.84,47.95,47.8,47.82,43654.0,46.8822,46.99,46.843,46.8626,43654.0
2023-01-05 15:00:00,47.81,47.81,47.62,47.63,31007.0,46.8528,46.8528,46.6666,46.6764,31007.0
2023-01-05 15:10:00,47.62,47.63,47.4,47.47,73757.0,46.6666,46.6764,46.451,46.5196,73757.0
2023-01-05 15:20:00,47.47,47.49,47.32,47.32,36685.0,46.5196,46.5392,46.3726,46.3726,36685.0
2023-01-05 15:30:00,47.32,47.39,47.27,47.36,56108.0,46.3726,46.4412,46.3236,46.4118,56108.0
2023-01-05 15:40:00,47.36,47.37,47.24,47.28,40797.0,46.4118,46.4216,46.2942,46.3334,40797.0
2023-01-05 15:50:00,47.29,47.41,47.28,47.4,146525.0,46.3432,46.4608,46.3334,46.451,146525.0
2023-01-06 09:30:00,47.97,48.15,47.73,47.73,25617.0,47.0096,47.186,46.7744,46.7744,25617.0
2023-01-06 09:40:00,47.66,47.73,47.04,47.05,17079.0,46.7058,46.7744,46.0982,46.108,17079.0
2023-01-06 09:50:00,47.05,47.26,47.0,47.15,26436.0,46.108,46.3138,46.059,46.206,26436.0
2023-01-06 10:00:00,47.23,47.77,47.18,47.7,23948.0,46.2844,46.8136,46.2354,46.745,23948.0
2023-01-06 10:10:00,47.72,48.02,47.56,47.85,27565.0,46.7646,47.0586,46.6078,46.892,27565.0
2023-01-06 10:20:00,47.85,47.9,47.69,47.7,21596.0,46.892,46.941,46.7352,46.745,21596.0
2023-01-06 10:30:00,47.7,48.05,47.68,47.99,92942.0,46.745,47.088,46.7254,47.0292,92942.0
2023-01-06 10:40:00,48.02,48.06,47.84,47.99,32229.0,47.0586,47.0978,46.8822,47.0292,32229.0
2023-01-06 10:50:00,47.99,48.19,47.97,48.03,95109.0,47.0292,47.2252,47.0096,47.0684,95109.0
2023-01-06 11:00:00,48.04,48.23,47.96,48.04,43893.0,47.0782,47.2644,46.9998,47.0782,43893.0
2023-01-06 11:10:00,48.04,48.11,47.9,47.97,22742.0,47.0782,47.1468,46.941,47.0096,22742.0
2023-01-06 11:20:00,47.96,48.1,47.88,47.97,34398.0,46.9998,47.137,46.9214,47.0096,34398.0
2023-01-06 11:30:00,48.02,48.03,47.96,48.01,14156.0,47.0586,47.0684,46.9998,47.0488,14156.0
2023-01-06 11:40:00,47.99,48.01,47.74,47.91,148241.0,47.0292,47.0488,46.7842,46.9508,148241.0
2023-01-06 11:50:00,47.92,48.03,47.87,47.88,61211.0,46.9606,47.0684,46.9116,46.9214,61211.0
2023-01-06 12:00:00,47.89,47.95,47.85,47.94,23743.0,46.9312,46.99,46.892,46.9802,23743.0
2023-01-06 12:10:00,47.94,48.03,47.92,47.96,36644.0,46.9802,47.0684,46.9606,46.9998,36644.0
2023-01-06 12:20:00,47.96,47.98,47.71,47.81,44769.0,46.9998,47.0194,46.7548,46.8528,44769.0
2023-01-06 12:30:00,47.83,47.91,47.76,47.79,36141.0,46.8724,46.9508,46.8038,46.8332,36141.0
2023-01-06 12:40:00,47.82,47.95,47.8,47.92,10438.0,46.8626,46.99,46.843,46.9606,10438.0
2023-01-06 12:50:00,47.94,47.99,47.83,47.89,14246.0,46.9802,47.0292,46.8724,46.9312,14246.0
2023-01-06 13:00:00,47.89,47.93,47.8,47.83,129576.0,46.9312,46.9704,46.843,46.8724,129576.0
2023-01-06 13:10:00,47.84,47.92,47.81,47.91,28451.0,46.8822,46.9606,46.8528,46.9508,28451.0
2023-01-06 13:20:00,47.91,48.02,47.9,47.99,7245.0,46.9508,47.0586,46.941,47.0292,7245.0
2023-01-06 13:30:00,47.98,48.07,47.94,48.07,28323.0,47.0194,47.1076,46.9802,47.1076,28323.0
2023-01-06 13:40:00,48.06,48.08,47.99,48.0,24342.0,47.0978,47.1174,47.0292,47.039,24342.0
2023-01-06 13:50:00,47.99,48.01,47.93,47.94,12827.0,47.0292,47.0488,46.9704,46.9802,12827.0
2023-01-06 14:00:00,47.95,47.96,47.82,47.87,39615.0,46.99,46.9998,46.8626,46.9116,39615.0
2023-01-06 14:10:00,47.87,47.99,47.86,47.97,24788.0,46.9116,47.0292,46.9018,47.0096,24788.0
2023-01-06 14:20:00,47.97,48.11,47.96,48.01,36504.0,47.0096,47.1468,46.9998,47.0488,36504.0
2023-01-06 14:30:00,48.02,48.16,48.01,48.16,18309.0,47.0586,47.1958,47.0488,47.1958,18309.0
2023-01-06 14:40:00,48.14,48.17,48.09,48.17,23123.0,47.1762,47.2056,47.1272,47.2056,23123.0
2023-01-06 14:50:00,48.18,48.33,48.17,48.23,38887.0,47.2154,47.3624,47.2056,47.2644,38887.0
2023-01-06 15:00:00,48.24,48.3,48.2,48.27,18162.0,47.2742,47.333,47.235,47.3036,18162.0
2023-01-06 15:10:00,48.27,48.28,48.11,48.14,23577.0,47.3036,47.3134,47.1468,47.1762,23577.0
2023-01-06 15:20:00,48.13,48.14,48.03,48.07,32348.0,47.1664,47.1762,47.0684,47.1076,32348.0
2023-01-06 15:30:00,48.08,48.19,48.07,48.14,57850.0,47.1174,47.2252,47.1076,47.1762,57850.0
2023-01-06 15:40:00,48.14,48.3,48.13,48.19,59065.0,47.1762,47.333,47.1664,47.2252,59065.0
2023-01-06 15:50:00,48.18,48.19,48.07,48.17,165305.0,47.2154,47.2252,47.1076,47.2056,165305.0
2023-01-09 09:30:00,48.83,48.94,48.5,48.7,46838.0,47.8524,47.9602,47.529,47.725,46838.0
2023-01-09 09:40:00,48.71,48.94,48.57,48.93,20746.0,47.7348,47.9602,47.5976,47.9504,20746.0
2023-01-09 09:50:00,48.94,49.31,48.93,49.3,32970.0,47.9602,48.3228,47.9504,48.313,32970.0
2023-01-09 10:00:00,49.33,49.48,49.31,49.41,24982.0,48.3424,48.4894,48.3228,48.4208,24982.0
2023-01-09 10:10:00,49.44,49.46,49.26,49.29,21926.0,48.4502,48.4698,48.2738,48.3032,21926.0
2023-01-09 10:20:00,49.29,49.33,49.18,49.3,17806.0,48.3032,48.3424,48.1954,48.313,17806.0
2023-01-09 10:30:00,49.3,49.46,49.29,49.35,18166.0,48.313,48.4698,48.3032,48.362,18166.0
2023-01-09 10:40:00,49.34,49.47,49.3,49.44,24301.0,48.3522,48.4796,48.313,48.4502,24301.0
2023-01-09 10:50:00,49.45,49.46,49.28,49.29,23736.0,48.46,48.4698,48.2934,48.3032,23736.0
2023-01-09 11:00:00,49.3,49.42,49.28,49.35,22579.0,48.313,48.4306,48.2934,48.362,22579.0
2023-01-09 11:10:00,49.34,49.61,49.34,49.5,22259.0,48.3522,48.6168,48.3522,48.509,22259.0
2023-01-09 11:20:00,49.51,49.59,49.42,49.49,55753.0,48.5188,48.5972,48.4306,48.4992,55753.0
2023-01-09 11:30:00,49.5,49.88,49.5,49.76,162560.0,48.509,48.8814,48.509,48.7638,162560.0
2023-01-09 11:40:00,49.76,49.87,49.66,49.75,26661.0,48.7638,48.8716,48.6658,48.754,26661.0
2023-01-09 11:50:00,49.74,49.86,49.7,49.84,26822.0,48.7442,48.8618,48.705,48.8422,26822.0
2023-01-09 12:00:00,49.84,49.93,49.8,49.92,16814.0,48.8422,48.9304,48.803,48.9206,16814.0
2023-01-09 12:10:00,49.92,49.94,49.82,49.86,29907.0,48.9206,48.9402,48.8226,48.8618,29907.0
2023-01-09 12:20:00,49.89,50.03,49.89,50.03,17705.0,48.8912,49.0284,48.8912,49.0284,17705.0
2023-01-09 12:30:00,50.04,50.09,49.95,50.03,30641.0,49.0382,49.0872,48.95,49.0284,30641.0
2023-01-09 12:40:00,50.02,50.02,49.78,49.86,23004.0,49.0186,49.0186,48.7834,48.8618,23004.0
2023-01-09 12:50:00,49.86,49.97,49.83,49.97,13861.0,48.8618,48.9696,48.8324,48.9696,13861.0
2023-01-09 13:00:00,49.96,49.99,49.85,49.86,13589.0,48.9598,48.9892,48.852,48.8618,13589.0
2023-01-09 13:10:00,49.85,49.89,49.82,49.87,22980.0,48.852,48.8912,48.8226,48.8716,22980.0
2023-01-09 13:20:00,49.87,50.03,49.81,50.01,39924.0,48.8716,49.0284,48.8128,49.0088,39924.0
2023-01-09 13:30:00,50.01,50.04,49.82,49.88,514597.0,49.0088,49.0382,48.8226,48.8814,514597.0
2023-01-09 13:40:00,49.86,49.89,49.58,49.65,27463.0,48.8618,48.8912,48.5874,48.656,27463.0
2023-01-09 13:50:00,49.63,49.77,49.6,49.72,12756.0,48.6364,48.7736,48.607,48.7246,12756.0
2023-01-09 14:00:00,49.72,49.82,49.63,49.73,15766.0,48.7246,48.8226,48.6364,48.7344,15766.0
2023-01-09 14:10:00,49.73,49.75,49.56,49.63,14413.0,48.7344,48.754,48.5678,48.6364,14413.0
2023-01-09 14:20:00,49.62,49.81,49.62,49.81,13112.0,48.6266,48.8128,48.6266,48.8128,13112.0
2023-01-09 14:30:00,49.81,49.85,49.72,49.74,42467.0,48.8128,48.852,48.7246,48.7442,42467.0
2023-01-09 14:40:00,49.73,49.87,49.72,49.87,25106.0,48.7344,48.8716,48.7246,48.8716,25106.0
2023-01-09 14:50:00,49.87,49.88,49.75,49.77,32008.0,48.8716,48.8814,48.754,48.7736,32008.0
2023-01-09 15:00:00,49.79,49.82,49.74,49.82,37625.0,48.7932,48.8226,48.7442,48.8226,37625.0
2023-01-09 15:10:00,49.82,49.85,49.68,49.77,27101.0,48.8226,48.852,48.6854,48.7736,27101.0
2023-01-09 15:20:00,49.77,49.83,49.76,49.79,53692.0,48.7736,48.8324,48.7638,48.7932,53692.0
2023-01-09 15:30:00,49.78,49.8,49.67,49.73,76890.0,48.7834,48.803,48.6756,48.7344,76890.0
2023-01-09 15:40:00,49.73,49.83,49.66,49.75,103595.0,48.7344,48.8324,48.6658,48.754,103595.0
2023-01-09 15:50:00,49.75,49.83,49.63,49.63,195855.0,48.754,48.8324,48.6364,48.6364,195855.0
2023-01-10 09:30:00,49.39,50.09,49.39,49.85,49172.0,48.4012,49.0872,48.4012,48.852,49172.0
2023-01-10 09:40:00,49.84,49.95,49.67,49.73,28898.0,48.8422,48.95,48.6756,48.7344,28898.0
2023-01-10 09:50:00,49.71,50.0,49.63,49.89,16922.0,48.7148,48.999,48.6364,48.8912,16922.0
2023-01-10 10:00:00,49.91,49.98,49.82,49.84,29687.0,48.9108,48.9794,48.8226,48.8422,29687.0
2023-01-10 10:10:00,49.88,50.02,49.82,49.89,27409.0,48.8814,49.0186,48.8226,48.8912,27409.0
2023-01-10 10:20:00,49.88,50.04,49.84,49.88,61593.0,48.8814,49.0382,48.8422,48.8814,61593.0
2023-01-10 10:30:00,49.87,49.87,49.57,49.67,32026.0,48.8716,48.8716,48.5776,48.6756,32026.0
2023-01-10 10:40:00,49.69,49.69,49.38,49.51,39259.0,48.6952,48.6952,48.3914,48.5188,39259.0
2023-01-10 10:50:00,49.52,49.65,49.5,49.57,76424.0,48.5286,48.656,48.509,48.5776,76424.0
2023-01-10 11:00:00,49.59,49.63,49.53,49.54,13567.0,48.5972,48.6364,48.5384,48.5482,13567.0
2023-01-10 11:10:00,49.53,49.69,49.52,49.67,43667.0,48.5384,48.6952,48.5286,48.6756,43667.0
2023-01-10 11:20:00,49.67,49.76,49.64,49.67,14291.0,48.6756,48.7638,48.6462,48.6756,14291.0
2023-01-10 11:30:00,49.68,49.72,49.59,49.59,26977.0,48.6854,48.7246,48.5972,48.5972,26977.0
2023-01-10 11:40:00,49.59,49.78,49.59,49.76,18420.0,48.5972,48.7834,48.5972,48.7638,18420.0
2023-01-10 11:50:00,49.76,49.84,49.75,49.78,8262.0,48.7638,48.8422,48.754,48.7834,8262.0
2023-01-10 12:00:00,49.74,49.78,49.61,49.78,13759.0,48.7442,48.7834,48.6168,48.7834,13759.0
2023-01-10 12:10:00,49.77,49.85,49.7,49.7,11829.0,48.7736,48.852,48.705,48.705,11829.0
2023-01-10 12:20:00,49.72,49.79,49.7,49.72,10314.0,48.7246,48.7932,48.705,48.7246,10314.0
2023-01-10 12:30:00,49.72,49.94,49.72,49.93,10597.0,48.7246,48.9402,48.7246,48.9304,10597.0
2023-01-10 12:40:00,49.92,50.0,49.88,49.95,12075.0,48.9206,48.999,48.8814,48.95,12075.0
2023-01-10 12:50:00,49.96,50.0,49.95,49.96,16165.0,48.9598,48.999,48.95,48.9598,16165.0
2023-01-10 13:00:00,49.97,49.99,49.91,49.98,16161.0,48.9696,48.9892,48.9108,48.9794,16161.0
2023-01-10 13:10:00,49.98,49.98,49.86,49.89,5915.0,48.9794,48.9794,48.8618,48.8912,5915.0
2023-01-10 13:20:00,49.88,49.95,49.86,49.92,14934.0,48.8814,48.95,48.8618,48.9206,14934.0
2023-01-10 13:30:00,49.91,50.02,49.9,50.02,18907.0,48.9108,49.0186,48.901,49.0186,18907.0
2023-01-10 13:40:00,50.01,50.07,49.95,49.98,17469.0,49.0088,49.0676,48.95,48.9794,17469.0
2023-01-10 13:50:00,49.97,50.02,49.94,50.02,12064.0,48.9696,49.0186,48.9402,49.0186,12064.0
2023-01-10 14:00:00,50.02,50.08,49.94,50.07,22112.0,49.0186,49.0774,48.9402,49.0676,22112.0
2023-01-10 14:10:00,50.07,50.15,50.04,50.14,14819.0,49.0676,49.146,49.0382,49.1362,14819.0
2023-01-10 14:20:00,50.13,50.21,50.12,50.21,21321.0,49.1264,49.2048,49.1166,49.2048,21321.0
2023-01-10 14:30:00,50.22,50.3,50.19,50.25,16381.0,49.2146,49.293,49.1852,49.244,16381.0
2023-01-10 14:40:00,50.24,50.29,50.19,50.26,23064.0,49.2342,49.2832,49.1852,49.2538,23064.0
2023-01-10 14:50:00,50.28,50.28,50.12,50.15,47911.0,49.2734,49.2734,49.1166,49.146,47911.0
2023-01-10 15:00:00,50.14,50.22,50.07,50.17,23643.0,49.1362,49.2146,49.0676,49.1656,23643.0
2023-01-10 15:10:00,50.17,50.27,50.15,50.23,27169.0,49.1656,49.2636,49.146,49.2244,27169.0
2023-01-10 15:20:00,50.23,50.23,50.12,50.14,25833.0,49.2244,49.2244,49.1166,49.1362,25833.0
2023-01-10 15:30:00,50.14,50.19,50.1,50.15,36792.0,49.1362,49.1852,49.097,49.146,36792.0
2023-01-10 15:40:00,50.15,50.19,50.09,50.14,69546.0,49.146,49.1852,49.0872,49.1362,69546.0
2023-01-10 15:50:00,50.15,50.28,50.13,50.13,166306.0,49.146,49.2734,49.1264,49.1264,166306.0
2023-01-11 09:30:00,50.59,51.34,50.59,51.34,83083.0,49.5772,50.3122,49.5772,50.3122,83083.0
2023-01-11 09:40:00,51.34,51.62,51.26,51.52,109610.0,50.3122,50.5865,50.2338,50.4885,109610.0
2023-01-11 09:50:00,51.53,51.68,51.43,51.55,27796.0,50.4983,50.6453,50.4003,50.5179,27796.0
2023-01-11 10:00:00,51.58,51.78,51.51,51.76,43908.0,50.5473,50.7433,50.4787,50.7237,43908.0
2023-01-11 10:10:00,51.77,52.02,51.75,51.95,109455.0,50.7335,50.9785,50.7139,50.9099,109455.0
2023-01-11 10:20:00,51.92,52.29,51.89,52.28,51435.0,50.8805,51.2431,50.8511,51.2333,51435.0
2023-01-11 10:30:00,52.3,52.34,52.16,52.33,100484.0,51.2529,51.2921,51.1157,51.2823,100484.0
2023-01-11 10:40:00,52.32,52.5,52.29,52.3,74840.0,51.2725,51.4489,51.2431,51.2529,74840.0
2023-01-11 10:50:00,52.3,52.3,51.96,52.02,53218.0,51.2529,51.2529,50.9197,50.9785,53218.0
2023-01-11 11:00:00,52.04,52.05,51.8,51.91,46508.0,50.9981,51.0079,50.7629,50.8707,46508.0
2023-01-11 11:10:00,51.89,52.03,51.87,52.0,64696.0,50.8511,50.9883,50.8315,50.9589,64696.0
2023-01-11 11:20:00,52.0,52.2,51.98,52.03,35598.0,50.9589,51.1549,50.9393,50.9883,35598.0
2023-01-11 11:30:00,52.03,52.13,51.92,52.03,28211.0,50.9883,51.0863,50.8805,50.9883,28211.0
2023-01-11 11:40:00,52.03,52.14,52.02,52.09,19463.0,50.9883,51.0961,50.9785,51.0471,19463.0
2023-01-11 11:50:00,52.1,52.14,52.02,52.05,15375.0,51.0569,51.0961,50.9785,51.0079,15375.0
2023-01-11 12:00:00,52.09,52.11,51.99,52.0,18773.0,51.0471,51.0667,50.9491,50.9589,18773.0
2023-01-11 12:10:00,52.01,52.08,51.94,52.05,16515.0,50.9687,51.0373,50.9001,51.0079,16515.0
2023-01-11 12:20:00,52.04,52.11,52.02,52.07,17193.0,50.9981,51.0667,50.9785,51.0275,17193.0
2023-01-11 12:30:00,52.07,52.08,52.0,52.07,19608.0,51.0275,51.0373,50.9589,51.0275,19608.0
2023-01-11 12:40:00,52.07,52.12,52.02,52.08,17580.0,51.0275,51.0765,50.9785,51.0373,17580.0
2023-01-11 12:50:00,52.08,52.11,52.05,52.07,19110.0,51.0373,51.0667,51.0079,51.0275,19110.0
2023-01-11 13:00:00,52.07,52.14,52.05,52.08,37942.0,51.0275,51.0961,51.0079,51.0373,37942.0
2023-01-11 13:10:00,52.09,52.13,51.98,52.02,16607.0,51.0471,51.0863,50.9393,50.9785,16607.0
2023-01-11 13:20:00,52.01,52.21,52.0,52.2,16808.0,50.9687,51.1647,50.9589,51.1549,16808.0
2023-01-11 13:30:00,52.2,52.28,52.07,52.13,30203.0,51.1549,51.2333,51.0275,51.0863,30203.0
2023-01-11 13:40:00,52.14,52.21,52.08,52.11,26349.0,51.0961,51.1647,51.0373,51.0667,26349.0
2023-01-11 13:50:00,52.1,52.13,52.05,52.09,17773.0,51.0569,51.0863,51.0079,51.0471,17773.0
2023-01-11 14:00:00,52.09,52.1,51.96,52.03,25064.0,51.0471,51.0569,50.9197,50.9883,25064.0
2023-01-11 14:10:00,52.03,52.13,51.96,52.13,58783.0,50.9883,51.0863,50.9197,51.0863,58783.0
2023-01-11 14:20:00,52.13,52.23,52.11,52.18,50424.0,51.0863,51.1843,51.0667,51.1353,50424.0
2023-01-11 14:30:00,52.2,52.35,52.2,52.27,32408.0,51.1549,51.3019,51.1549,51.2235,32408.0
2023-01-11 14:40:00,52.26,52.37,52.24,52.37,32749.0,51.2137,51.3215,51.1941,51.3215,32749.0
2023-01-11 14:50:00,52.37,52.4,52.31,52.39,32826.0,51.3215,51.3509,51.2627,51.3411,32826.0
2023-01-11 15:00:00,52.39,52.39,52.26,52.27,37819.0,51.3411,51.3411,51.2137,51.2235,37819.0
2023-01-11 15:10:00,52.27,52.3,52.19,52.29,34650.0,51.2235,51.2529,51.1451,51.2431,34650.0
2023-01-11 15:20:00,52.29,52.3,52.16,52.21,66123.0,51.2431,51.2529,51.1157,51.1647,66123.0
2023-01-11 15:30:00,52.21,52.21,52.16,52.16,52144.0,51.1647,51.1647,51.1157,51.1157,52144.0
2023-01-11 15:40:00,52.16,52.21,52.12,52.21,81419.0,51.1157,51.1647,51.0765,51.1647,81419.0
2023-01-11 15:50:00,52.21,52.32,52.17,52.25,391388.0,51.1647,51.2725,51.1255,51.2039,391388.0
2023-01-12 09:30:00,52.9,53.16,52.4,52.76,268829.0,51.8409,52.0957,51.3509,51.7037,268829.0
2023-01-12 09:40:00,52.75,52.89,52.15,52.39,43109.0,51.6939,51.8311,51.1059,51.3411,43109.0
2023-01-12 09:50:00,52.37,52.74,52.27,52.71,125470.0,51.3215,51.6841,51.2235,51.6547,125470.0
2023-01-12 10:00:00,52.73,52.96,52.67,52.9,133498.0,51.6743,51.8997,51.6155,51.8409,133498.0
2023-01-12 10:10:00,52.92,53.52,52.89,53.4,70761.0,51.8605,52.4485,51.8311,52.3309,70761.0
2023-01-12 10:20:00,53.4,53.53,53.17,53.28,139878.0,52.3309,52.4583,52.1055,52.2133,139878.0
2023-01-12 10:30:00,53.29,53.45,53.15,53.45,77989.0,52.2231,52.3799,52.0859,52.3799,77989.0
2023-01-12 10:40:00,53.46,53.47,53.12,53.29,53963.0,52.3897,52.3995,52.0565,52.2231,53963.0
2023-01-12 10:50:00,53.27,53.42,53.19,53.21,31860.0,52.2035,52.3505,52.1251,52.1447,31860.0
2023-01-12 11:00:00,53.23,53.37,53.08,53.36,83618.0,52.1643,52.3015,52.0173,52.2917,83618.0
2023-01-12 11:10:00,53.39,53.52,53.33,53.5,71888.0,52.3211,52.4485,52.2623,52.4289,71888.0
2023-01-12 11:20:00,53.5,53.52,53.31,53.34,44926.0,52.4289,52.4485,52.2427,52.2721,44926.0
2023-01-12 11:30:00,53.37,53.41,53.27,53.33,41836.0,52.3015,52.3407,52.2035,52.2623,41836.0
2023-01-12 11:40:00,53.36,53.52,53.28,53.45,99239.0,52.2917,52.4485,52.2133,52.3799,99239.0
2023-01-12 11:50:00,53.43,53.54,53.39,53.48,89991.0,52.3603,52.4681,52.3211,52.4093,89991.0
2023-01-12 12:00:00,53.47,53.52,53.3,53.37,58096.0,52.3995,52.4485,52.2329,52.3015,58096.0
2023-01-12 12:10:00,53.36,53.41,53.31,53.35,50361.0,52.2917,52.3407,52.2427,52.2819,50361.0
2023-01-12 12:20:00,53.35,53.5,53.35,53.48,47328.0,52.2819,52.4289,52.2819,52.4093,47328.0
2023-01-12 12:30:00,53.48,53.49,53.34,53.35,55774.0,52.4093,52.4191,52.2721,52.2819,55774.0
2023-01-12 12:40:00,53.35,53.54,53.3,53.43,138426.0,52.2819,52.4681,52.2329,52.3603,138426.0
2023-01-12 12:50:00,53.44,53.6,53.44,53.44,120585.0,52.3701,52.5269,52.3701,52.3701,120585.0
2023-01-12 13:00:00,53.43,53.52,53.41,53.46,82637.0,52.3603,52.4485,52.3407,52.3897,82637.0
2023-01-12 13:10:00,53.46,53.59,53.42,53.56,29504.0,52.3897,52.5171,52.3505,52.4877,29504.0
2023-01-12 13:20:00,53.58,53.59,53.23,53.33,35758.0,52.5073,52.5171,52.1643,52.2623,35758.0
2023-01-12 13:30:00,53.34,53.51,53.27,53.47,104935.0,52.2721,52.4387,52.2035,52.3995,104935.0
2023-01-12 13:40:00,53.48,53.58,53.45,53.54,30078.0,52.4093,52.5073,52.3799,52.4681,30078.0
2023-01-12 13:50:00,53.52,53.58,53.47,53.5,48422.0,52.4485,52.5073,52.3995,52.4289,48422.0
2023-01-12 14:00:00,53.51,53.6,53.5,53.56,31449.0,52.4387,52.5269,52.4289,52.4877,31449.0
2023-01-12 14:10:00,53.59,53.59,53.52,53.58,29579.0,52.5171,52.5171,52.4485,52.5073,29579.0
2023-01-12 14:20:00,53.58,53.69,53.54,53.55,41091.0,52.5073,52.6151,52.4681,52.4779,41091.0
2023-01-12 14:30:00,53.54,53.66,53.5,53.66,39037.0,52.4681,52.5857,52.4289,52.5857,39037.0
2023-01-12 14:40:00,53.66,53.67,53.51,53.51,28971.0,52.5857,52.5955,52.4387,52.4387,28971.0
2023-01-12 14:50:00,53.5,53.53,53.43,53.52,51440.0,52.4289,52.4583,52.3603,52.4485,51440.0
2023-01-12 15:00:00,53.52,53.52,53.3,53.3,95331.0,52.4485,52.4485,52.2329,52.2329,95331.0
2023-01-12 15:10:00,53.34,53.41,53.29,53.32,31565.0,52.2721,52.3407,52.2231,52.2525,31565.0
2023-01-12 15:20:00,53.33,53.4,53.26,53.37,37784.0,52.2623,52.3309,52.1937,52.3015,37784.0
2023-01-12 15:30:00,53.37,53.37,53.2,53.24,61745.0,52.3015,52.3015,52.1349,52.1741,61745.0
2023-01-12 15:40:00,53.23,53.48,53.23,53.48,137497.0,52.1643,52.4093,52.1643,52.4093,137497.0
2023-01-12 15:50:00,53.49,53.74,53.49,53.67,368231.0,52.4191,52.6641,52.4191,52.5955,368231.0
2023-01-13 09:30:00,53.65,53.77,53.31,53.4,53484.0,52.5759,52.6935,52.2427,52.3309,53484.0
2023-01-13 09:40:00,53.41,53.87,53.39,53.75,88779.0,52.3407,52.7915,52.3211,52.6739,88779.0
2023-01-13 09:50:00,53.76,53.88,53.61,53.63,79408.0,52.6837,52.8013,52.5367,52.5563,79408.0
2023-01-13 10:00:00,53.58,53.7,53.45,53.52,26000.0,52.5073,52.6249,52.3799,52.4485,26000.0
2023-01-13 10:10:00,53.51,53.81,53.49,53.78,65002.0,52.4387,52.7327,52.4191,52.7033,65002.0
2023-01-13 10:20:00,53.79,54.01,53.76,53.88,57690.0,52.7131,52.9287,52.6837,52.8013,57690.0
2023-01-13 10:30:00,53.88,53.91,53.62,53.72,30773.0,52.8013,52.8307,52.5465,52.6445,30773.0
2023-01-13 10:40:00,53.73,53.82,53.64,53.79,50397.0,52.6543,52.7425,52.5661,52.7131,50397.0
2023-01-13 10:50:00,53.78,53.83,53.66,53.73,35224.0,52.7033,52.7523,52.5857,52.6543,35224.0
2023-01-13 11:00:00,53.73,53.78,53.49,53.57,61270.0,52.6543,52.7033,52.4191,52.4975,61270.0
2023-01-13 11:10:00,53.57,53.67,53.43,53.45,28106.0,52.4975,52.5955,52.3603,52.3799,28106.0
2023-01-13 11:20:00,53.46,53.69,53.45,53.62,45423.0,52.3897,52.6151,52.3799,52.5465,45423.0
2023-01-13 11:30:00,53.65,53.66,53.47,53.5,26052.0,52.5759,52.5857,52.3995,52.4289,26052.0
2023-01-13 11:40:00,53.5,53.65,53.49,53.62,22465.0,52.4289,52.5759,52.4191,52.5465,22465.0
2023-01-13 11:50:00,53.63,53.65,53.54,53.58,15390.0,52.5563,52.5759,52.4681,52.5073,15390.0
2023-01-13 12:00:00,53.58,53.69,53.57,53.65,28005.0,52.5073,52.6151,52.4975,52.5759,28005.0
2023-01-13 12:10:00,53.65,53.71,53.6,53.67,62222.0,52.5759,52.6347,52.5269,52.5955,62222.0
2023-01-13 12:20:00,53.66,53.83,53.66,53.78,67735.0,52.5857,52.7523,52.5857,52.7033,67735.0
2023-01-13 12:30:00,53.75,53.75,53.58,53.6,26366.0,52.6739,52.6739,52.5073,52.5269,26366.0
2023-01-13 12:40:00,53.59,53.71,53.56,53.67,16400.0,52.5171,52.6347,52.4877,52.5955,16400.0
2023-01-13 12:50:00,53.67,53.71,53.64,53.69,12700.0,52.5955,52.6347,52.5661,52.6151,12700.0
2023-01-13 13:00:00,53.7,53.73,53.67,53.7,52894.0,52.6249,52.6543,52.5955,52.6249,52894.0
2023-01-13 13:10:00,53.71,53.99,53.71,53.97,28110.0,52.6347,52.9091,52.6347,52.8895,28110.0
2023-01-13 13:20:00,53.97,54.02,53.8,53.8,60222.0,52.8895,52.9385,52.7229,52.7229,60222.0
2023-01-13 13:30:00,53.79,53.88,53.67,53.74,128487.0,52.7131,52.8013,52.5955,52.6641,128487.0
2023-01-13 13:40:00,53.78,54.14,53.78,54.14,32004.0,52.7033,53.0561,52.7033,53.0561,32004.0
2023-01-13 13:50:00,54.15,54.16,54.0,54.1,68789.0,53.0659,53.0757,52.9189,53.0169,68789.0
2023-01-13 14:00:00,54.1,54.15,54.0,54.0,19091.0,53.0169,53.0659,52.9189,52.9189,19091.0
2023-01-13 14:10:00,54.0,54.01,53.95,53.98,17826.0,52.9189,52.9287,52.8699,52.8993,17826.0
2023-01-13 14:20:00,53.99,54.17,53.97,54.17,68043.0,52.9091,53.0855,52.8895,53.0855,68043.0
2023-01-13 14:30:00,54.19,54.19,54.02,54.16,53874.0,53.1051,53.1051,52.9385,53.0757,53874.0
2023-01-13 14:40:00,54.15,54.16,54.06,54.1,33235.0,53.0659,53.0757,52.9777,53.0169,33235.0
2023-01-13 14:50:00,54.09,54.12,54.05,54.1,24341.0,53.0071,53.0365,52.9679,53.0169,24341.0
2023-01-13 15:00:00,54.1,54.15,54.07,54.15,40358.0,53.0169,53.0659,52.9875,53.0659,40358.0
2023-01-13 15:10:00,54.14,54.25,54.14,54.23,68202.0,53.0561,53.1639,53.0561,53.1443,68202.0
2023-01-13 15:20:00,54.23,54.3,54.21,54.28,35131.0,53.1443,53.2129,53.1247,53.1933,35131.0
2023-01-13 15:30:00,54.28,54.39,54.24,54.37,102464.0,53.1933,53.3011,53.1541,53.2815,102464.0
2023-01-13 15:40:00,54.37,54.43,54.2,54.21,211740.0,53.2815,53.3403,53.1149,53.1247,211740.0
2023-01-13 15:50:00,54.2,54.24,53.98,53.99,246893.0,53.1149,53.1541,52.8993,52.9091,246893.0
2023-01-17 09:30:00,54.0,54.42,53.96,54.14,65968.0,52.9189,53.3305,52.8797,53.0561,65968.0
2023-01-17 09:40:00,54.07,54.33,54.0,54.16,72371.0,52.9875,53.2423,52.9189,53.0757,72371.0
2023-01-17 09:50:00,54.18,54.18,53.98,54.13,11658.0,53.0953,53.0953,52.8993,53.0463,11658.0
2023-01-17 10:00:00,54.11,54.47,54.1,54.45,51698.0,53.0267,53.3795,53.0169,53.3599,51698.0
2023-01-17 10:10:00,54.47,54.55,54.46,54.51,27281.0,53.3795,53.4579,53.3697,53.4187,27281.0
2023-01-17 10:20:00,54.5,54.54,54.4,54.44,35965.0,53.4089,53.4481,53.3109,53.3501,35965.0
2023-01-17 10:30:00,54.47,54.51,54.24,54.24,53000.0,53.3795,53.4187,53.1541,53.1541,53000.0
2023-01-17 10:40:00,54.27,54.32,54.16,54.24,32111.0,53.1835,53.2325,53.0757,53.1541,32111.0
2023-01-17 10:50:00,54.24,54.37,54.14,54.37,95611.0,53.1541,53.2815,53.0561,53.2815,95611.0
2023-01-17 11:00:00,54.36,54.46,54.11,54.18,110592.0,53.2717,53.3697,53.0267,53.0953,110592.0
2023-01-17 11:10:00,54.18,54.3,54.15,54.27,84961.0,53.0953,53.2129,53.0659,53.1835,84961.0
2023-01-17 11:20:00,54.27,54.29,54.1,54.25,34888.0,53.1835,53.2031,53.0169,53.1639,34888.0
2023-01-17 11:30:00,54.26,54.31,54.19,54.3,42563.0,53.1737,53.2227,53.1051,53.2129,42563.0
2023-01-17 11:40:00,54.3,54.36,54.28,54.29,43459.0,53.2129,53.2717,53.1933,53.2031,43459.0
2023-01-17 11:50:00,54.29,54.58,54.29,54.56,37451.0,53.2031,53.4873,53.2031,53.4677,37451.0
2023-01-17 12:00:00,54.57,54.62,54.5,54.5,71667.0,53.4775,53.5265,53.4089,53.4089,71667.0
2023-01-17 12:10:00,54.49,54.52,54.42,54.42,28289.0,53.3991,53.4285,53.3305,53.3305,28289.0
2023-01-17 12:20:00,54.43,54.45,54.32,54.32,15998.0,53.3403,53.3599,53.2325,53.2325,15998.0
2023-01-17 12:30:00,54.29,54.35,54.25,54.33,15406.0,53.2031,53.2619,53.1639,53.2423,15406.0
2023-01-17 12:40:00,54.33,54.33,54.26,54.29,38017.0,53.2423,53.2423,53.1737,53.2031,38017.0
2023-01-17 12:50:00,54.28,54.33,54.22,54.23,16626.0,53.1933,53.2423,53.1345,53.1443,16626.0
2023-01-17 13:00:00,54.22,54.27,54.21,54.24,14890.0,53.1345,53.1835,53.1247,53.1541,14890.0
2023-01-17 13:10:00,54.24,54.41,54.19,54.4,135413.0,53.1541,53.3207,53.1051,53.3109,135413.0
2023-01-17 13:20:00,54.41,54.44,54.27,54.32,14727.0,53.3207,53.3501,53.1835,53.2325,14727.0
2023-01-17 13:30:00,54.3,54.39,54.22,54.24,51639.0,53.2129,53.3011,53.1345,53.1541,51639.0
2023-01-17 13:40:00,54.25,54.25,54.12,54.16,15071.0,53.1639,53.1639,53.0365,53.0757,15071.0
2023-01-17 13:50:00,54.16,54.17,54.08,54.15,20496.0,53.0757,53.0855,52.9973,53.0659,20496.0
2023-01-17 14:00:00,54.15,54.18,54.11,54.15,15920.0,53.0659,53.0953,53.0267,53.0659,15920.0
2023-01-17 14:10:00,54.14,54.14,53.94,54.04,15341.0,53.0561,53.0561,52.8601,52.9581,15341.0
2023-01-17 14:20:00,54.04,54.04,53.96,54.02,12562.0,52.9581,52.9581,52.8797,52.9385,12562.0
2023-01-17 14:30:00,54.02,54.03,53.92,53.96,34822.0,52.9385,52.9483,52.8405,52.8797,34822.0
2023-01-17 14:40:00,53.95,54.07,53.95,53.99,39658.0,52.8699,52.9875,52.8699,52.9091,39658.0
2023-01-17 14:50:00,53.99,54.01,53.89,53.91,26031.0,52.9091,52.9287,52.8111,52.8307,26031.0
2023-01-17 15:00:00,53.91,54.0,53.91,53.96,25475.0,52.8307,52.9189,52.8307,52.8797,25475.0
2023-01-17 15:10:00,53.96,53.96,53.83,53.83,32637.0,52.8797,52.8797,52.7523,52.7523,32637.0
2023-01-17 15:20:00,53.83,53.9,53.78,53.81,19852.0,52.7523,52.8209,52.7033,52.7327,19852.0
2023-01-17 15:30:00,53.8,53.88,53.79,53.85,28778.0,52.7229,52.8013,52.7131,52.7719,28778.0
2023-01-17 15:40:00,53.85,53.9,53.61,53.62,64895.0,52.7719,52.8209,52.5367,52.5465,64895.0
2023-01-17 15:50:00,53.61,53.65,53.5,53.54,272429.0,52.5367,52.5759,52.4289,52.4681,272429.0
2023-01-18 09:30:00,53.75,53.85,53.5,53.6,46654.0,52.6739,52.7719,52.4289,52.5269,46654.0
2023-01-18 09:40:00,53.61,53.8,53.61,53.8,30979.0,52.5367,52.7229,52.5367,52.7229,30979.0
2023-01-18 09:50:00,53.81,53.84,53.6,53.76,48313.0,52.7327,52.7621,52.5269,52.6837,48313.0
2023-01-18 10:00:00,53.76,53.97,53.76,53.82,45376.0,52.6837,52.8895,52.6837,52.7425,45376.0
2023-01-18 10:10:00,53.81,53.95,53.72,53.75,41052.0,52.7327,52.8699,52.6445,52.6739,41052.0
2023-01-18 10:20:00,53.75,53.98,53.75,53.98,16542.0,52.6739,52.8993,52.6739,52.8993,16542.0
2023-01-18 10:30:00,53.99,54.06,53.66,53.67,32126.0,52.9091,52.9777,52.5857,52.5955,32126.0
2023-01-18 10:40:00,53.64,53.7,53.51,53.62,22798.0,52.5661,52.6249,52.4387,52.5465,22798.0
2023-01-18 10:50:00,53.62,53.62,53.36,53.53,21544.0,52.5465,52.5465,52.2917,52.4583,21544.0
2023-01-18 11:00:00,53.54,53.65,53.42,53.54,19565.0,52.4681,52.5759,52.3505,52.4681,19565.0
2023-01-18 11:10:00,53.54,53.54,53.38,53.42,20394.0,52.4681,52.4681,52.3113,52.3505,20394.0
2023-01-18 11:20:00,53.42,53.42,53.19,53.25,21851.0,52.3505,52.3505,52.1251,52.1839,21851.0
2023-01-18 11:30:00,53.25,53.26,53.1,53.14,26747.0,52.1839,52.1937,52.0369,52.0761,26747.0
2023-01-18 11:40:00,53.13,53.15,52.99,53.15,21375.0,52.0663,52.0859,51.9291,52.0859,21375.0
2023-01-18 11:50:00,53.15,53.24,53.05,53.22,17979.0,52.0859,52.1741,51.9879,52.1545,17979.0
2023-01-18 12:00:00,53.23,53.32,53.19,53.23,12490.0,52.1643,52.2525,52.1251,52.1643,12490.0
2023-01-18 12:10:00,53.21,53.26,53.14,53.17,17669.0,52.1447,52.1937,52.0761,52.1055,17669.0
2023-01-18 12:20:00,53.18,53.21,53.08,53.12,17830.0,52.1153,52.1447,52.0173,52.0565,17830.0
2023-01-18 12:30:00,53.12,53.23,53.09,53.2,12567.0,52.0565,52.1643,52.0271,52.1349,12567.0
2023-01-18 12:40:00,53.2,53.25,53.15,53.24,16319.0,52.1349,52.1839,52.0859,52.1741,16319.0
2023-01-18 12:50:00,53.24,53.26,53.11,53.15,20898.0,52.1741,52.1937,52.0467,52.0859,20898.0
2023-01-18 13:00:00,53.15,53.21,53.02,53.06,17059.0,52.0859,52.1447,51.9585,51.9977,17059.0
2023-01-18 13:10:00,53.05,53.15,53.04,53.15,15913.0,51.9879,52.0859,51.9781,52.0859,15913.0
2023-01-18 13:20:00,53.13,53.28,53.11,53.25,9270.0,52.0663,52.2133,52.0467,52.1839,9270.0
2023-01-18 13:30:00,53.25,53.44,53.24,53.4,23428.0,52.1839,52.3701,52.1741,52.3309,23428.0
2023-01-18 13:40:00,53.39,53.46,53.35,53.35,32986.0,52.3211,52.3897,52.2819,52.2819,32986.0
2023-01-18 13:50:00,53.34,53.36,53.25,53.27,20594.0,52.2721,52.2917,52.1839,52.2035,20594.0
2023-01-18 14:00:00,53.28,53.32,53.15,53.18,27349.0,52.2133,52.2525,52.0859,52.1153,27349.0
2023-01-18 14:10:00,53.18,53.21,53.08,53.09,15256.0,52.1153,52.1447,52.0173,52.0271,15256.0
2023-01-18 14:20:00,53.09,53.26,53.09,53.26,12324.0,52.0271,52.1937,52.0271,52.1937,12324.0
2023-01-18 14:30:00,53.27,53.34,53.26,53.3,14387.0,52.2035,52.2721,52.1937,52.2329,14387.0
2023-01-18 14:40:00,53.3,53.32,53.24,53.28,16325.0,52.2329,52.2525,52.1741,52.2133,16325.0
2023-01-18 14:50:00,53.28,53.28,53.13,53.18,68001.0,52.2133,52.2133,52.0663,52.1153,68001.0
2023-01-18 15:00:00,53.18,53.33,53.14,53.28,101095.0,52.1153,52.2623,52.0761,52.2133,101095.0
2023-01-18 15:10:00,53.29,53.36,53.23,53.23,53106.0,52.2231,52.2917,52.1643,52.1643,53106.0
2023-01-18 15:20:00,53.25,53.28,53.21,53.23,37852.0,52.1839,52.2133,52.1447,52.1643,37852.0
2023-01-18 15:30:00,53.22,53.28,53.17,53.19,143175.0,52.1545,52.2133,52.1055,52.1251,143175.0
2023-01-18 15:40:00,53.19,53.22,53.14,53.19,54041.0,52.1251,52.1545,52.0761,52.1251,54041.0
2023-01-18 15:50:00,53.19,53.21,52.92,53.01,341745.0,52.1251,52.1447,51.8605,51.9487,341745.0
2023-01-19 09:30:00,52.18,52.58,52.02,52.18,72463.0,51.1353,51.5273,50.9785,51.1353,72463.0
2023-01-19 09:40:00,52.2,52.24,51.47,51.57,93023.0,51.1549,51.1941,50.4395,50.5375,93023.0
2023-01-19 09:50:00,51.59,51.66,51.33,51.56,48705.0,50.5571,50.6257,50.3024,50.5277,48705.0
2023-01-19 10:00:00,51.57,51.78,51.5,51.6,78096.0,50.5375,50.7433,50.4689,50.5669,78096.0
2023-01-19 10:10:00,51.58,51.59,51.32,51.54,18645.0,50.5473,50.5571,50.2926,50.5081,18645.0
2023-01-19 10:20:00,51.55,51.55,51.3,51.35,32073.0,50.5179,50.5179,50.273,50.322,32073.0
2023-01-19 10:30:00,51.33,51.37,51.17,51.17,40657.0,50.3024,50.3416,50.1456,50.1456,40657.0
2023-01-19 10:40:00,51.16,51.2,50.91,50.95,53283.0,50.1358,50.175,49.8908,49.93,53283.0
2023-01-19 10:50:00,50.93,50.94,50.45,50.65,78718.0,49.9104,49.9202,49.44,49.636,78718.0
2023-01-19 11:00:00,50.63,50.76,50.51,50.51,89764.0,49.6164,49.7438,49.4988,49.4988,89764.0
2023-01-19 11:10:00,50.5,50.64,50.45,50.47,75308.0,49.489,49.6262,49.44,49.4596,75308.0
2023-01-19 11:20:00,50.47,50.53,50.19,50.32,167146.0,49.4596,49.5184,49.1852,49.3126,167146.0
2023-01-19 11:30:00,50.38,50.57,50.3,50.55,109821.0,49.3714,49.5576,49.293,49.538,109821.0
2023-01-19 11:40:00,50.56,50.6,50.28,50.31,27735.0,49.5478,49.587,49.2734,49.3028,27735.0
2023-01-19 11:50:00,50.3,50.34,49.79,49.86,189606.0,49.293,49.3322,48.7932,48.8618,189606.0
2023-01-19 12:00:00,49.86,50.21,49.54,50.11,351228.0,48.8618,49.2048,48.5482,49.1068,351228.0
2023-01-19 12:10:00,50.1,50.12,49.87,50.08,70308.0,49.097,49.1166,48.8716,49.0774,70308.0
2023-01-19 12:20:00,50.08,50.19,49.92,49.98,166259.0,49.0774,49.1852,48.9206,48.9794,166259.0
2023-01-19 12:30:00,50.02,50.27,50.02,50.2,136747.0,49.0186,49.2636,49.0186,49.195,136747.0
2023-01-19 12:40:00,50.2,50.31,50.04,50.05,28165.0,49.195,49.3028,49.0382,49.048,28165.0
2023-01-19 12:50:00,50.07,50.2,50.0,50.15,63496.0,49.0676,49.195,48.999,49.146,63496.0
2023-01-19 13:00:00,50.16,50.26,50.11,50.17,61829.0,49.1558,49.2538,49.1068,49.1656,61829.0
2023-01-19 13:10:00,50.18,50.25,50.06,50.24,64651.0,49.1754,49.244,49.0578,49.2342,64651.0
2023-01-19 13:20:00,50.25,50.37,50.17,50.29,65639.0,49.244,49.3616,49.1656,49.2832,65639.0
2023-01-19 13:30:00,50.3,50.47,50.29,50.46,78965.0,49.293,49.4596,49.2832,49.4498,78965.0
2023-01-19 13:40:00,50.49,50.64,50.43,50.64,61945.0,49.4792,49.6262,49.4204,49.6262,61945.0
2023-01-19 13:50:00,50.65,50.85,50.56,50.85,78729.0,49.636,49.832,49.5478,49.832,78729.0
2023-01-19 14:00:00,50.85,50.87,50.68,50.74,64407.0,49.832,49.8516,49.6654,49.7242,64407.0
2023-01-19 14:10:00,50.73,50.78,50.65,50.78,342748.0,49.7144,49.7634,49.636,49.7634,342748.0
2023-01-19 14:20:00,50.79,50.98,50.78,50.91,145688.0,49.7732,49.9594,49.7634,49.8908,145688.0
2023-01-19 14:30:00,50.9,51.09,50.86,51.03,48445.0,49.881,50.0672,49.8418,50.0084,48445.0
2023-01-19 14:40:00,51.03,51.07,50.86,51.03,54244.0,50.0084,50.0476,49.8418,50.0084,54244.0
2023-01-19 14:50:00,51.03,51.09,51.0,51.05,57315.0,50.0084,50.0672,49.979,50.028,57315.0
2023-01-19 15:00:00,51.05,51.16,51.03,51.05,56769.0,50.028,50.1358,50.0084,50.028,56769.0
2023-01-19 15:10:00,51.04,51.16,50.9,51.04,88687.0,50.0182,50.1358,49.881,50.0182,88687.0
2023-01-19 15:20:00,51.04,51.06,50.93,50.97,88180.0,50.0182,50.0378,49.9104,49.9496,88180.0
2023-01-19 15:30:00,50.96,50.97,50.81,50.93,117560.0,49.9398,49.9496,49.7928,49.9104,117560.0
2023-01-19 15:40:00,50.93,50.93,50.7,50.71,150699.0,49.9104,49.9104,49.685,49.6948,150699.0
2023-01-19 15:50:00,50.71,50.71,50.48,50.51,423423.0,49.6948,49.6948,49.4694,49.4988,423423.0
2023-01-20 09:30:00,50.88,50.97,50.64,50.72,29914.0,49.8614,49.9496,49.6262,49.7046,29914.0
2023-01-20 09:40:00,50.71,51.14,50.7,51.1,52377.0,49.6948,50.1162,49.685,50.077,52377.0
2023-01-20 09:50:00,51.09,51.22,50.89,51.18,168252.0,50.0672,50.1946,49.8712,50.1554,168252.0
2023-01-20 10:00:00,51.16,51.49,51.12,51.46,187973.0,50.1358,50.4591,50.0966,50.4297,187973.0
2023-01-20 10:10:00,51.43,51.52,51.23,51.4,90330.0,50.4003,50.4885,50.2044,50.371,90330.0
2023-01-20 10:20:00,51.4,51.58,51.35,51.55,37441.0,50.371,50.5473,50.322,50.5179,37441.0
2023-01-20 10:30:00,51.56,51.56,51.41,51.43,28421.0,50.5277,50.5277,50.3807,50.4003,28421.0
2023-01-20 10:40:00,51.42,51.52,51.35,51.36,22145.0,50.3905,50.4885,50.322,50.3318,22145.0
2023-01-20 10:50:00,51.36,51.41,51.32,51.36,18859.0,50.3318,50.3807,50.2926,50.3318,18859.0
2023-01-20 11:00:00,51.37,51.49,51.34,51.47,18145.0,50.3416,50.4591,50.3122,50.4395,18145.0
2023-01-20 11:10:00,51.48,51.52,51.43,51.48,14714.0,50.4493,50.4885,50.4003,50.4493,14714.0
2023-01-20 11:20:00,51.48,51.76,50.95,51.76,1652050.0,50.4493,50.7237,49.93,50.7237,1652050.0
2023-01-20 11:30:00,51.77,51.85,51.62,51.76,41490.0,50.7335,50.8119,50.5865,50.7237,41490.0
2023-01-20 11:40:00,51.77,52.04,51.77,52.02,46588.0,50.7335,50.9981,50.7335,50.9785,46588.0
2023-01-20 11:50:00,52.02,52.02,51.81,51.92,44530.0,50.9785,50.9785,50.7727,50.8805,44530.0
2023-01-20 12:00:00,51.91,52.02,51.89,51.95,42610.0,50.8707,50.9785,50.8511,50.9099,42610.0
2023-01-20 12:10:00,51.95,52.05,51.92,52.04,29396.0,50.9099,51.0079,50.8805,50.9981,29396.0
2023-01-20 12:20:00,52.04,52.04,51.94,51.96,28530.0,50.9981,50.9981,50.9001,50.9197,28530.0
2023-01-20 12:30:00,51.98,51.99,51.89,51.93,77919.0,50.9393,50.9491,50.8511,50.8903,77919.0
2023-01-20 12:40:00,51.93,51.97,51.9,51.91,28972.0,50.8903,50.9295,50.8609,50.8707,28972.0
2023-01-20 12:50:00,51.91,51.96,51.86,51.87,46665.0,50.8707,50.9197,50.8217,50.8315,46665.0
2023-01-20 13:00:00,51.87,51.99,51.81,51.91,48789.0,50.8315,50.9491,50.7727,50.8707,48789.0
2023-01-20 13:10:00,51.9,52.08,51.89,51.99,57146.0,50.8609,51.0373,50.8511,50.9491,57146.0
2023-01-20 13:20:00,51.98,52.04,51.94,51.99,26111.0,50.9393,50.9981,50.9001,50.9491,26111.0
2023-01-20 13:30:00,51.99,52.21,51.99,52.18,34576.0,50.9491,51.1647,50.9491,51.1353,34576.0
2023-01-20 13:40:00,52.18,52.3,52.14,52.3,69156.0,51.1353,51.2529,51.0961,51.2529,69156.0
2023-01-20 13:50:00,52.33,52.36,52.24,52.32,31125.0,51.2823,51.3117,51.1941,51.2725,31125.0
2023-01-20 14:00:00,52.32,52.39,52.3,52.35,33651.0,51.2725,51.3411,51.2529,51.3019,33651.0
2023-01-20 14:10:00,52.34,52.44,52.34,52.38,34472.0,51.2921,51.3901,51.2921,51.3313,34472.0
2023-01-20 14:20:00,52.38,52.45,52.35,52.44,33436.0,51.3313,51.3999,51.3019,51.3901,33436.0
2023-01-20 14:30:00,52.44,52.7,52.43,52.62,127892.0,51.3901,51.6449,51.3803,51.5665,127892.0
2023-01-20 14:40:00,52.62,52.83,52.62,52.75,123825.0,51.5665,51.7723,51.5665,51.6939,123825.0
2023-01-20 14:50:00,52.75,52.79,52.66,52.78,111402.0,51.6939,51.7331,51.6057,51.7233,111402.0
2023-01-20 15:00:00,52.79,52.96,52.72,52.89,63043.0,51.7331,51.8997,51.6645,51.8311,63043.0
2023-01-20 15:10:00,52.91,53.07,52.89,52.94,89270.0,51.8507,52.0075,51.8311,51.8801,89270.0
2023-01-20 15:20:00,52.94,52.96,52.76,52.88,67474.0,51.8801,51.8997,51.7037,51.8213,67474.0
2023-01-20 15:30:00,52.89,52.99,52.78,52.86,87169.0,51.8311,51.9291,51.7233,51.8017,87169.0
2023-01-20 15:40:00,52.85,52.94,52.83,52.9,137451.0,51.7919,51.8801,51.7723,51.8409,137451.0
2023-01-20 15:50:00,52.89,53.25,52.86,53.17,638775.0,51.8311,52.1839,51.8017,52.1055,638775.0
2023-01-23 09:30:00,53.57,53.57,53.02,53.03,90566.0,52.4975,52.4975,51.9585,51.9683,90566.0
2023-01-23 09:40:00,53.04,53.43,53.03,53.3,106015.0,51.9781,52.3603,51.9683,52.2329,106015.0
2023-01-23 09:50:00,53.41,53.65,53.34,53.5,59005.0,52.3407,52.5759,52.2721,52.4289,59005.0
2023-01-23 10:00:00,53.5,53.71,53.35,53.35,27889.0,52.4289,52.6347,52.2819,52.2819,27889.0
2023-01-23 10:10:00,53.35,53.69,53.33,53.49,139899.0,52.2819,52.6151,52.2623,52.4191,139899.0
2023-01-23 10:20:00,53.5,53.7,53.45,53.63,55794.0,52.4289,52.6249,52.3799,52.5563,55794.0
2023-01-23 10:30:00,53.62,53.74,53.56,53.65,80850.0,52.5465,52.6641,52.4877,52.5759,80850.0
2023-01-23 10:40:00,53.65,53.89,53.58,53.89,64096.0,52.5759,52.8111,52.5073,52.8111,64096.0
2023-01-23 10:50:00,53.91,53.92,53.74,53.79,50374.0,52.8307,52.8405,52.6641,52.7131,50374.0
2023-01-23 11:00:00,53.8,53.95,53.79,53.95,14283.0,52.7229,52.8699,52.7131,52.8699,14283.0
2023-01-23 11:10:00,53.97,54.15,53.97,54.15,61265.0,52.8895,53.0659,52.8895,53.0659,61265.0
2023-01-23 11:20:00,54.16,54.25,53.99,54.0,49596.0,53.0757,53.1639,52.9091,52.9189,49596.0
2023-01-23 11:30:00,53.98,54.35,53.98,54.3,42355.0,52.8993,53.2619,52.8993,53.2129,42355.0
2023-01-23 11:40:00,54.31,54.47,54.28,54.47,82297.0,53.2227,53.3795,53.1933,53.3795,82297.0
2023-01-23 11:50:00,54.45,54.52,54.3,54.49,35964.0,53.3599,53.4285,53.2129,53.3991,35964.0
2023-01-23 12:00:00,54.49,54.54,54.18,54.18,26890.0,53.3991,53.4481,53.0953,53.0953,26890.0
2023-01-23 12:10:00,54.18,54.29,54.06,54.19,65450.0,53.0953,53.2031,52.9777,53.1051,65450.0
2023-01-23 12:20:00,54.14,54.21,54.06,54.19,35942.0,53.0561,53.1247,52.9777,53.1051,35942.0
2023-01-23 12:30:00,54.2,54.26,54.14,54.2,22797.0,53.1149,53.1737,53.0561,53.1149,22797.0
2023-01-23 12:40:00,54.2,54.35,54.18,54.18,110726.0,53.1149,53.2619,53.0953,53.0953,110726.0
2023-01-23 12:50:00,54.18,54.47,54.13,54.45,30816.0,53.0953,53.3795,53.0463,53.3599,30816.0
2023-01-23 13:00:00,54.45,54.46,54.22,54.24,31197.0,53.3599,53.3697,53.1345,53.1541,31197.0
2023-01-23 13:10:00,54.25,54.31,54.24,54.31,23091.0,53.1639,53.2227,53.1541,53.2227,23091.0
2023-01-23 13:20:00,54.32,54.42,54.29,54.32,20483.0,53.2325,53.3305,53.2031,53.2325,20483.0
2023-01-23 13:30:00,54.32,54.39,54.3,54.38,8085.0,53.2325,53.3011,53.2129,53.2913,8085.0
2023-01-23 13:40:00,54.38,54.46,54.36,54.43,19686.0,53.2913,53.3697,53.2717,53.3403,19686.0
2023-01-23 13:50:00,54.42,54.45,54.32,54.33,10883.0,53.3305,53.3599,53.2325,53.2423,10883.0
2023-01-23 14:00:00,54.33,54.37,54.27,54.37,15846.0,53.2423,53.2815,53.1835,53.2815,15846.0
2023-01-23 14:10:00,54.37,54.41,54.34,54.38,35007.0,53.2815,53.3207,53.2521,53.2913,35007.0
2023-01-23 14:20:00,54.37,54.38,54.18,54.22,17834.0,53.2815,53.2913,53.0953,53.1345,17834.0
2023-01-23 14:30:00,54.23,54.28,54.09,54.11,38559.0,53.1443,53.1933,53.0071,53.0267,38559.0
2023-01-23 14:40:00,54.11,54.14,53.9,53.9,31665.0,53.0267,53.0561,52.8209,52.8209,31665.0
2023-01-23 14:50:00,53.9,53.9,53.66,53.74,35109.0,52.8209,52.8209,52.5857,52.6641,35109.0
2023-01-23 15:00:00,53.74,53.86,53.66,53.86,51651.0,52.6641,52.7817,52.5857,52.7817,51651.0
2023-01-23 15:10:00,53.85,54.02,53.84,53.97,22082.0,52.7719,52.9385,52.7621,52.8895,22082.0
2023-01-23 15:20:00,53.98,54.01,53.83,53.93,22780.0,52.8993,52.9287,52.7523,52.8503,22780.0
2023-01-23 15:30:00,53.93,53.95,53.84,53.94,63468.0,52.8503,52.8699,52.7621,52.8601,63468.0
2023-01-23 15:40:00,53.94,53.94,53.8,53.89,59964.0,52.8601,52.8601,52.7229,52.8111,59964.0
2023-01-23 15:50:00,53.9,53.97,53.85,53.89,133433.0,52.8209,52.8895,52.7719,52.8111,133433.0
2023-01-24 09:30:00,53.81,54.03,53.67,54.01,37784.0,52.7327,52.9483,52.5955,52.9287,37784.0
2023-01-24 09:40:00,54.01,54.17,53.88,54.16,24577.0,52.9287,53.0855,52.8013,53.0757,24577.0
2023-01-24 09:50:00,54.18,54.23,53.89,53.89,29471.0,53.0953,53.1443,52.8111,52.8111,29471.0
2023-01-24 10:00:00,53.85,53.91,53.55,53.66,42920.0,52.7719,52.8307,52.4779,52.5857,42920.0
2023-01-24 10:10:00,53.67,53.91,53.59,53.6,37269.0,52.5955,52.8307,52.5171,52.5269,37269.0
2023-01-24 10:20:00,53.59,53.61,53.3,53.46,63634.0,52.5171,52.5367,52.2329,52.3897,63634.0
2023-01-24 10:30:00,53.45,53.45,53.1,53.23,36322.0,52.3799,52.3799,52.0369,52.1643,36322.0
2023-01-24 10:40:00,53.23,53.3,53.08,53.27,41572.0,52.1643,52.2329,52.0173,52.2035,41572.0
2023-01-24 10:50:00,53.28,53.61,53.17,53.48,35403.0,52.2133,52.5367,52.1055,52.4093,35403.0
2023-01-24 11:00:00,53.5,53.52,53.36,53.49,82937.0,52.4289,52.4485,52.2917,52.4191,82937.0
2023-01-24 11:10:00,53.51,53.51,53.37,53.45,16550.0,52.4387,52.4387,52.3015,52.3799,16550.0
2023-01-24 11:20:00,53.44,53.55,53.32,53.47,15337.0,52.3701,52.4779,52.2525,52.3995,15337.0
2023-01-24 11:30:00,53.44,53.61,53.39,53.55,16305.0,52.3701,52.5367,52.3211,52.4779,16305.0
2023-01-24 11:40:00,53.58,53.64,53.5,53.63,11551.0,52.5073,52.5661,52.4289,52.5563,11551.0
2023-01-24 11:50:00,53.64,53.67,53.55,53.58,19405.0,52.5661,52.5955,52.4779,52.5073,19405.0
2023-01-24 12:00:00,53.57,53.64,53.43,53.64,10730.0,52.4975,52.5661,52.3603,52.5661,10730.0
2023-01-24 12:10:00,53.64,53.73,53.63,53.7,7060.0,52.5661,52.6543,52.5563,52.6249,7060.0
2023-01-24 12:20:00,53.71,53.76,53.64,53.73,8900.0,52.6347,52.6837,52.5661,52.6543,8900.0
2023-01-24 12:30:00,53.73,53.75,53.62,53.65,9468.0,52.6543,52.6739,52.5465,52.5759,9468.0
2023-01-24 12:40:00,53.64,53.65,53.56,53.63,7891.0,52.5661,52.5759,52.4877,52.5563,7891.0
2023-01-24 12:50:00,53.65,53.65,53.5,53.51,8167.0,52.5759,52.5759,52.4289,52.4387,8167.0
2023-01-24 13:00:00,53.52,53.59,53.44,53.56,14678.0,52.4485,52.5171,52.3701,52.4877,14678.0
2023-01-24 13:10:00,53.59,53.68,53.57,53.6,9556.0,52.5171,52.6053,52.4975,52.5269,9556.0
2023-01-24 13:20:00,53.6,53.61,53.5,53.53,9674.0,52.5269,52.5367,52.4289,52.4583,9674.0
2023-01-24 13:30:00,53.54,53.63,53.52,53.61,13440.0,52.4681,52.5563,52.4485,52.5367,13440.0
2023-01-24 13:40:00,53.6,53.65,53.51,53.57,15735.0,52.5269,52.5759,52.4387,52.4975,15735.0
2023-01-24 13:50:00,53.56,53.65,53.52,53.6,20551.0,52.4877,52.5759,52.4485,52.5269,20551.0
2023-01-24 14:00:00,53.62,53.63,53.48,53.55,104164.0,52.5465,52.5563,52.4093,52.4779,104164.0
2023-01-24 14:10:00,53.55,53.61,53.54,53.54,19364.0,52.4779,52.5367,52.4681,52.4681,19364.0
2023-01-24 14:20:00,53.55,53.64,53.54,53.57,27525.0,52.4779,52.5661,52.4681,52.4975,27525.0
2023-01-24 14:30:00,53.58,53.61,53.52,53.52,12939.0,52.5073,52.5367,52.4485,52.4485,12939.0
2023-01-24 14:40:00,53.49,53.55,53.46,53.47,53506.0,52.4191,52.4779,52.3897,52.3995,53506.0
2023-01-24 14:50:00,53.47,53.48,53.37,53.4,47134.0,52.3995,52.4093,52.3015,52.3309,47134.0
2023-01-24 15:00:00,53.4,53.51,53.38,53.44,39842.0,52.3309,52.4387,52.3113,52.3701,39842.0
2023-01-24 15:10:00,53.44,53.55,53.4,53.5,22843.0,52.3701,52.4779,52.3309,52.4289,22843.0
2023-01-24 15:20:00,53.51,53.61,53.4,53.61,31069.0,52.4387,52.5367,52.3309,52.5367,31069.0
2023-01-24 15:30:00,53.61,53.64,53.42,53.47,60099.0,52.5367,52.5661,52.3505,52.3995,60099.0
2023-01-24 15:40:00,53.48,53.48,53.28,53.36,134064.0,52.4093,52.4093,52.2133,52.2917,134064.0
2023-01-24 15:50:00,53.35,53.47,53.31,53.39,202778.0,52.2819,52.3995,52.2427,52.3211,202778.0
2023-01-25 09:30:00,52.32,52.63,52.18,52.52,67916.0,51.2725,51.5763,51.1353,51.4685,67916.0
2023-01-25 09:40:00,52.52,52.67,52.35,52.36,52629.0,51.4685,51.6155,51.3019,51.3117,52629.0
2023-01-25 09:50:00,52.36,52.39,51.87,51.87,58886.0,51.3117,51.3411,50.8315,50.8315,58886.0
2023-01-25 10:00:00,51.87,52.2,51.77,52.07,84101.0,50.8315,51.1549,50.7335,51.0275,84101.0
2023-01-25 10:10:00,52.09,52.17,51.93,51.99,38011.0,51.0471,51.1255,50.8903,50.9491,38011.0
2023-01-25 10:20:00,52.0,52.01,51.67,51.84,31437.0,50.9589,50.9687,50.6355,50.8021,31437.0
2023-01-25 10:30:00,51.85,51.96,51.66,51.74,36717.0,50.8119,50.9197,50.6257,50.7041,36717.0
2023-01-25 10:40:00,51.74,51.96,51.7,51.92,27946.0,50.7041,50.9197,50.6649,50.8805,27946.0
2023-01-25 10:50:00,51.92,52.16,51.85,52.16,25940.0,50.8805,51.1157,50.8119,51.1157,25940.0
2023-01-25 11:00:00,52.15,52.28,52.11,52.26,33196.0,51.1059,51.2333,51.0667,51.2137,33196.0
2023-01-25 11:10:00,52.26,52.43,52.2,52.39,25350.0,51.2137,51.3803,51.1549,51.3411,25350.0
2023-01-25 11:20:00,52.42,52.56,52.4,52.47,28242.0,51.3705,51.5077,51.3509,51.4195,28242.0
2023-01-25 11:30:00,52.48,52.66,52.42,52.63,34921.0,51.4293,51.6057,51.3705,51.5763,34921.0
2023-01-25 11:40:00,52.63,52.65,52.5,52.57,39530.0,51.5763,51.5959,51.4489,51.5175,39530.0
2023-01-25 11:50:00,52.6,52.77,52.58,52.7,34836.0,51.5469,51.7135,51.5273,51.6449,34836.0
2023-01-25 12:00:00,52.71,52.75,52.6,52.68,39712.0,51.6547,51.6939,51.5469,51.6253,39712.0
2023-01-25 12:10:00,52.68,52.7,52.52,52.66,18260.0,51.6253,51.6449,51.4685,51.6057,18260.0
2023-01-25 12:20:00,52.64,52.66,52.47,52.52,27393.0,51.5861,51.6057,51.4195,51.4685,27393.0
2023-01-25 12:30:00,52.52,52.69,52.51,52.67,19415.0,51.4685,51.6351,51.4587,51.6155,19415.0
2023-01-25 12:40:00,52.66,52.74,52.64,52.69,14534.0,51.6057,51.6841,51.5861,51.6351,14534.0
2023-01-25 12:50:00,52.68,52.75,52.67,52.74,13971.0,51.6253,51.6939,51.6155,51.6841,13971.0
2023-01-25 13:00:00,52.74,52.87,52.73,52.82,18264.0,51.6841,51.8115,51.6743,51.7625,18264.0
2023-01-25 13:10:00,52.84,52.95,52.83,52.91,13757.0,51.7821,51.8899,51.7723,51.8507,13757.0
2023-01-25 13:20:00,52.92,53.05,52.91,53.04,20111.0,51.8605,51.9879,51.8507,51.9781,20111.0
2023-01-25 13:30:00,53.05,53.1,53.04,53.08,20370.0,51.9879,52.0369,51.9781,52.0173,20370.0
2023-01-25 13:40:00,53.09,53.19,53.09,53.18,18710.0,52.0271,52.1251,52.0271,52.1153,18710.0
2023-01-25 13:50:00,53.19,53.21,53.1,53.13,14899.0,52.1251,52.1447,52.0369,52.0663,14899.0
2023-01-25 14:00:00,53.13,53.15,53.08,53.15,21921.0,52.0663,52.0859,52.0173,52.0859,21921.0
2023-01-25 14:10:00,53.15,53.35,53.14,53.35,25797.0,52.0859,52.2819,52.0761,52.2819,25797.0
2023-01-25 14:20:00,53.36,53.36,53.18,53.21,15469.0,52.2917,52.2917,52.1153,52.1447,15469.0
2023-01-25 14:30:00,53.21,53.26,53.19,53.26,25001.0,52.1447,52.1937,52.1251,52.1937,25001.0
2023-01-25 14:40:00,53.25,53.33,53.25,53.29,21839.0,52.1839,52.2623,52.1839,52.2231,21839.0
2023-01-25 14:50:00,53.29,53.37,53.27,53.32,26329.0,52.2231,52.3015,52.2035,52.2525,26329.0
2023-01-25 15:00:00,53.32,53.55,53.31,53.54,41315.0,52.2525,52.4779,52.2427,52.4681,41315.0
2023-01-25 15:10:00,53.55,53.57,53.42,53.46,46964.0,52.4779,52.4975,52.3505,52.3897,46964.0
2023-01-25 15:20:00,53.45,53.46,53.33,53.46,38737.0,52.3799,52.3897,52.2623,52.3897,38737.0
2023-01-25 15:30:00,53.46,53.5,53.36,53.4,65123.0,52.3897,52.4289,52.2917,52.3309,65123.0
2023-01-25 15:40:00,53.4,53.42,53.35,53.41,54800.0,52.3309,52.3505,52.2819,52.3407,54800.0
2023-01-25 15:50:00,53.41,53.6,53.36,53.59,244552.0,52.3407,52.5269,52.2917,52.5171,244552.0
2023-01-26 09:30:00,54.09,54.47,54.03,54.18,78707.0,53.0071,53.3795,52.9483,53.0953,78707.0
2023-01-26 09:40:00,54.18,54.27,53.86,53.96,45349.0,53.0953,53.1835,52.7817,52.8797,45349.0
2023-01-26 09:50:00,54.0,54.11,53.79,54.02,35055.0,52.9189,53.0267,52.7131,52.9385,35055.0
2023-01-26 10:00:00,54.04,54.14,53.86,54.04,47482.0,52.9581,53.0561,52.7817,52.9581,47482.0
2023-01-26 10:10:00,54.05,54.54,54.02,54.45,51669.0,52.9679,53.4481,52.9385,53.3599,51669.0
2023-01-26 10:20:00,54.45,54.64,54.39,54.63,67778.0,53.3599,53.5461,53.3011,53.5363,67778.0
2023-01-26 10:30:00,54.63,54.88,54.52,54.59,87924.0,53.5363,53.7813,53.4285,53.4971,87924.0
2023-01-26 10:40:00,54.59,54.8,54.58,54.73,37741.0,53.4971,53.7029,53.4873,53.6343,37741.0
2023-01-26 10:50:00,54.73,54.81,54.4,54.45,57759.0,53.6343,53.7127,53.3109,53.3599,57759.0
2023-01-26 11:00:00,54.45,54.54,54.18,54.2,33249.0,53.3599,53.4481,53.0953,53.1149,33249.0
2023-01-26 11:10:00,54.21,54.5,54.18,54.37,41087.0,53.1247,53.4089,53.0953,53.2815,41087.0
2023-01-26 11:20:00,54.36,54.36,54.01,54.15,22811.0,53.2717,53.2717,52.9287,53.0659,22811.0
2023-01-26 11:30:00,54.15,54.24,54.11,54.22,42498.0,53.0659,53.1541,53.0267,53.1345,42498.0
2023-01-26 11:40:00,54.23,54.46,54.19,54.41,47638.0,53.1443,53.3697,53.1051,53.3207,47638.0
2023-01-26 11:50:00,54.4,54.5,54.28,54.49,37207.0,53.3109,53.4089,53.1933,53.3991,37207.0
2023-01-26 12:00:00,54.5,54.61,54.42,54.61,24296.0,53.4089,53.5167,53.3305,53.5167,24296.0
2023-01-26 12:10:00,54.6,54.62,54.43,54.51,25231.0,53.5069,53.5265,53.3403,53.4187,25231.0
2023-01-26 12:20:00,54.52,54.55,54.46,54.52,22529.0,53.4285,53.4579,53.3697,53.4285,22529.0
2023-01-26 12:30:00,54.5,54.62,54.45,54.61,27605.0,53.4089,53.5265,53.3599,53.5167,27605.0
2023-01-26 12:40:00,54.61,54.62,54.32,54.47,21718.0,53.5167,53.5265,53.2325,53.3795,21718.0
2023-01-26 12:50:00,54.45,54.54,54.37,54.37,22417.0,53.3599,53.4481,53.2815,53.2815,22417.0
2023-01-26 13:00:00,54.37,54.5,54.25,54.25,51201.0,53.2815,53.4089,53.1639,53.1639,51201.0
2023-01-26 13:10:00,54.26,54.38,54.22,54.26,35861.0,53.1737,53.2913,53.1345,53.1737,35861.0
2023-01-26 13:20:00,54.27,54.3,54.22,54.28,19981.0,53.1835,53.2129,53.1345,53.1933,19981.0
2023-01-26 13:30:00,54.29,54.47,54.28,54.47,24838.0,53.2031,53.3795,53.1933,53.3795,24838.0
2023-01-26 13:40:00,54.47,54.57,54.45,54.55,19047.0,53.3795,53.4775,53.3599,53.4579,19047.0
2023-01-26 13:50:00,54.56,54.61,54.5,54.5,22970.0,53.4677,53.5167,53.4089,53.4089,22970.0
2023-01-26 14:00:00,54.51,54.7,54.5,54.7,24215.0,53.4187,53.6049,53.4089,53.6049,24215.0
2023-01-26 14:10:00,54.69,54.77,54.65,54.76,27479.0,53.5951,53.6735,53.5559,53.6637,27479.0
2023-01-26 14:20:00,54.77,54.8,54.66,54.69,30227.0,53.6735,53.7029,53.5657,53.5951,30227.0
2023-01-26 14:30:00,54.69,54.82,54.68,54.68,22391.0,53.5951,53.7225,53.5853,53.5853,22391.0
2023-01-26 14:40:00,54.68,54.84,54.68,54.83,39026.0,53.5853,53.7421,53.5853,53.7323,39026.0
2023-01-26 14:50:00,54.84,54.97,54.8,54.96,110188.0,53.7421,53.8695,53.7029,53.8597,110188.0
2023-01-26 15:00:00,54.97,54.99,54.86,54.94,46876.0,53.8695,53.8891,53.7617,53.8401,46876.0
2023-01-26 15:10:00,54.95,55.07,54.82,55.04,47189.0,53.8499,53.9675,53.7225,53.9381,47189.0
2023-01-26 15:20:00,55.04,55.13,55.01,55.12,63436.0,53.9381,54.0263,53.9087,54.0165,63436.0
2023-01-26 15:30:00,55.13,55.16,55.04,55.05,83396.0,54.0263,54.0557,53.9381,53.9479,83396.0
2023-01-26 15:40:00,55.05,55.2,55.05,55.17,145469.0,53.9479,54.0949,53.9479,54.0655,145469.0
2023-01-26 15:50:00,55.17,55.39,55.13,55.33,244621.0,54.0655,54.2811,54.0263,54.2223,244621.0
2023-01-27 09:30:00,55.19,55.37,54.92,55.08,32730.0,54.0851,54.2615,53.8205,53.9773,32730.0
2023-01-27 09:40:00,55.08,55.35,54.88,55.17,28174.0,53.9773,54.2419,53.7813,54.0655,28174.0
2023-01-27 09:50:00,55.24,55.3,55.13,55.29,27955.0,54.1341,54.1929,54.0263,54.1831,27955.0
2023-01-27 10:00:00,55.27,55.67,55.2,55.66,85306.0,54.1635,54.5555,54.0949,54.5457,85306.0
2023-01-27 10:10:00,55.63,55.86,55.51,55.78,82890.0,54.5163,54.7417,54.3987,54.6633,82890.0
2023-01-27 10:20:00,55.77,55.79,55.54,55.66,103106.0,54.6535,54.6731,54.4281,54.5457,103106.0
2023-01-27 10:30:00,55.64,55.73,55.51,55.51,22996.0,54.5261,54.6143,54.3987,54.3987,22996.0
2023-01-27 10:40:00,55.51,55.79,55.38,55.41,38997.0,54.3987,54.6731,54.2713,54.3007,38997.0
2023-01-27 10:50:00,55.42,55.6,55.41,55.58,33739.0,54.3105,54.4869,54.3007,54.4673,33739.0
2023-01-27 11:00:00,55.56,55.67,55.51,55.55,38452.0,54.4477,54.5555,54.3987,54.4379,38452.0
2023-01-27 11:10:00,55.56,55.59,55.45,55.56,16791.0,54.4477,54.4771,54.3399,54.4477,16791.0
2023-01-27 11:20:00,55.58,55.63,55.46,55.48,25203.0,54.4673,54.5163,54.3497,54.3693,25203.0
2023-01-27 11:30:00,55.45,55.58,55.4,55.52,23495.0,54.3399,54.4673,54.2909,54.4085,23495.0
2023-01-27 11:40:00,55.52,55.64,55.52,55.64,69976.0,54.4085,54.5261,54.4085,54.5261,69976.0
2023-01-27 11:50:00,55.65,55.75,55.58,55.58,32380.0,54.5359,54.6339,54.4673,54.4673,32380.0
2023-01-27 12:00:00,55.58,55.63,55.48,55.52,51199.0,54.4673,54.5163,54.3693,54.4085,51199.0
2023-01-27 12:10:00,55.53,55.76,55.53,55.76,24049.0,54.4183,54.6437,54.4183,54.6437,24049.0
2023-01-27 12:20:00,55.76,55.86,55.75,55.81,37616.0,54.6437,54.7417,54.6339,54.6927,37616.0
2023-01-27 12:30:00,55.8,55.93,55.79,55.91,25605.0,54.6829,54.8103,54.6731,54.7907,25605.0
2023-01-27 12:40:00,55.92,55.93,55.78,55.85,28151.0,54.8005,54.8103,54.6633,54.7319,28151.0
2023-01-27 12:50:00,55.84,55.9,55.74,55.87,24183.0,54.7221,54.7809,54.6241,54.7515,24183.0
2023-01-27 13:00:00,55.87,55.91,55.75,55.88,31224.0,54.7515,54.7907,54.6339,54.7613,31224.0
2023-01-27 13:10:00,55.88,55.94,55.82,55.84,31702.0,54.7613,54.8201,54.7025,54.7221,31702.0
2023-01-27 13:20:00,55.85,55.92,55.82,55.89,31895.0,54.7319,54.8005,54.7025,54.7711,31895.0
2023-01-27 13:30:00,55.88,56.0,55.88,55.98,53563.0,54.7613,54.8789,54.7613,54.8593,53563.0
2023-01-27 13:40:00,55.98,55.99,55.82,55.88,28606.0,54.8593,54.8691,54.7025,54.7613,28606.0
2023-01-27 13:50:00,55.89,55.9,55.81,55.88,22800.0,54.7711,54.7809,54.6927,54.7613,22800.0
2023-01-27 14:00:00,55.87,55.93,55.82,55.89,20909.0,54.7515,54.8103,54.7025,54.7711,20909.0
2023-01-27 14:10:00,55.89,55.92,55.79,55.92,19225.0,54.7711,54.8005,54.6731,54.8005,19225.0
2023-01-27 14:20:00,55.92,55.94,55.79,55.81,17153.0,54.8005,54.8201,54.6731,54.6927,17153.0
2023-01-27 14:30:00,55.81,55.9,55.74,55.85,150126.0,54.6927,54.7809,54.6241,54.7319,150126.0
2023-01-27 14:40:00,55.85,55.93,55.8,55.9,19699.0,54.7319,54.8103,54.6829,54.7809,19699.0
2023-01-27 14:50:00,55.9,55.9,55.79,55.82,24897.0,54.7809,54.7809,54.6731,54.7025,24897.0
2023-01-27 15:00:00,55.81,56.0,55.8,55.99,64530.0,54.6927,54.8789,54.6829,54.8691,64530.0
2023-01-27 15:10:00,55.99,55.99,55.86,55.87,26211.0,54.8691,54.8691,54.7417,54.7515,26211.0
2023-01-27 15:20:00,55.88,55.91,55.79,55.91,33052.0,54.7613,54.7907,54.6731,54.7907,33052.0
2023-01-27 15:30:00,55.9,55.92,55.84,55.86,51393.0,54.7809,54.8005,54.7221,54.7417,51393.0
2023-01-27 15:40:00,55.86,55.89,55.63,55.65,49842.0,54.7417,54.7711,54.5163,54.5359,49842.0
2023-01-27 15:50:00,55.64,55.65,55.49,55.5,225143.0,54.5261,54.5359,54.3791,54.3889,225143.0
2023-01-30 09:30:00,54.75,54.97,54.75,54.76,40518.0,53.6539,53.8695,53.6539,53.6637,40518.0
2023-01-30 09:40:00,54.77,54.81,54.53,54.8,47248.0,53.6735,53.7127,53.4383,53.7029,47248.0
2023-01-30 09:50:00,54.8,54.93,54.6,54.92,43831.0,53.7029,53.8303,53.5069,53.8205,43831.0
2023-01-30 10:00:00,54.93,55.02,54.89,55.01,46299.0,53.8303,53.9185,53.7911,53.9087,46299.0
2023-01-30 10:10:00,55.02,55.14,54.96,55.01,79909.0,53.9185,54.0361,53.8597,53.9087,79909.0
2023-01-30 10:20:00,55.02,55.06,54.6,54.73,18452.0,53.9185,53.9577,53.5069,53.6343,18452.0
2023-01-30 10:30:00,54.75,54.77,54.55,54.58,10493.0,53.6539,53.6735,53.4579,53.4873,10493.0
2023-01-30 10:40:00,54.58,54.58,54.41,54.52,44536.0,53.4873,53.4873,53.3207,53.4285,44536.0
2023-01-30 10:50:00,54.5,54.76,54.38,54.68,58679.0,53.4089,53.6637,53.2913,53.5853,58679.0
2023-01-30 11:00:00,54.7,54.74,54.65,54.7,10845.0,53.6049,53.6441,53.5559,53.6049,10845.0
2023-01-30 11:10:00,54.75,54.98,54.75,54.97,12185.0,53.6539,53.8793,53.6539,53.8695,12185.0
2023-01-30 11:20:00,54.97,54.98,54.78,54.98,15930.0,53.8695,53.8793,53.6833,53.8793,15930.0
2023-01-30 11:30:00,54.98,55.05,54.91,54.92,32674.0,53.8793,53.9479,53.8107,53.8205,32674.0
2023-01-30 11:40:00,54.91,55.02,54.91,54.94,27827.0,53.8107,53.9185,53.8107,53.8401,27827.0
2023-01-30 11:50:00,54.92,55.14,54.9,55.12,28444.0,53.8205,54.0361,53.8009,54.0165,28444.0
2023-01-30 12:00:00,55.09,55.14,55.0,55.01,18605.0,53.9871,54.0361,53.8989,53.9087,18605.0
2023-01-30 12:10:00,55.02,55.04,54.94,54.97,13699.0,53.9185,53.9381,53.8401,53.8695,13699.0
2023-01-30 12:20:00,54.96,55.01,54.87,54.99,9984.0,53.8597,53.9087,53.7715,53.8891,9984.0
2023-01-30 12:30:00,54.98,55.11,54.96,55.11,15636.0,53.8793,54.0067,53.8597,54.0067,15636.0
2023-01-30 12:40:00,55.11,55.2,54.94,54.97,21637.0,54.0067,54.0949,53.8401,53.8695,21637.0
2023-01-30 12:50:00,54.93,55.0,54.93,54.97,15617.0,53.8303,53.8989,53.8303,53.8695,15617.0
2023-01-30 13:00:00,54.94,55.0,54.89,55.0,18180.0,53.8401,53.8989,53.7911,53.8989,18180.0
2023-01-30 13:10:00,55.0,55.0,54.83,55.0,39391.0,53.8989,53.8989,53.7323,53.8989,39391.0
2023-01-30 13:20:00,54.99,55.04,54.87,54.91,9565.0,53.8891,53.9381,53.7715,53.8107,9565.0
2023-01-30 13:30:00,54.91,54.97,54.86,54.94,17239.0,53.8107,53.8695,53.7617,53.8401,17239.0
2023-01-30 13:40:00,54.95,55.0,54.89,54.93,17237.0,53.8499,53.8989,53.7911,53.8303,17237.0
2023-01-30 13:50:00,54.93,55.02,54.9,55.0,16324.0,53.8303,53.9185,53.8009,53.8989,16324.0
2023-01-30 14:00:00,55.01,55.02,54.91,54.93,19105.0,53.9087,53.9185,53.8107,53.8303,19105.0
2023-01-30 14:10:00,54.91,55.02,54.9,54.96,16337.0,53.8107,53.9185,53.8009,53.8597,16337.0
2023-01-30 14:20:00,54.95,54.99,54.87,54.88,9046.0,53.8499,53.8891,53.7715,53.7813,9046.0
2023-01-30 14:30:00,54.87,54.91,54.83,54.89,14966.0,53.7715,53.8107,53.7323,53.7911,14966.0
2023-01-30 14:40:00,54.88,54.91,54.85,54.87,14502.0,53.7813,53.8107,53.7519,53.7715,14502.0
2023-01-30 14:50:00,54.86,54.87,54.74,54.81,30089.0,53.7617,53.7715,53.6441,53.7127,30089.0
2023-01-30 15:00:00,54.8,54.87,54.68,54.73,28361.0,53.7029,53.7715,53.5853,53.6343,28361.0
2023-01-30 15:10:00,54.72,54.75,54.58,54.65,19541.0,53.6245,53.6539,53.4873,53.5559,19541.0
2023-01-30 15:20:00,54.65,54.7,54.57,54.59,25688.0,53.5559,53.6049,53.4775,53.4971,25688.0
2023-01-30 15:30:00,54.59,54.7,54.54,54.66,39877.0,53.4971,53.6049,53.4481,53.5657,39877.0
2023-01-30 15:40:00,54.66,54.69,54.59,54.62,55954.0,53.5657,53.5951,53.4971,53.5265,55954.0
2023-01-30 15:50:00,54.63,54.65,54.34,54.43,169820.0,53.5363,53.5559,53.2521,53.3403,169820.0
2023-01-31 09:30:00,54.4,54.77,54.33,54.43,36448.0,53.3109,53.6735,53.2423,53.3403,36448.0
2023-01-31 09:40:00,54.41,54.58,54.34,54.56,19587.0,53.3207,53.4873,53.2521,53.4677,19587.0
2023-01-31 09:50:00,54.57,54.7,54.46,54.49,18971.0,53.4775,53.6049,53.3697,53.3991,18971.0
2023-01-31 10:00:00,54.5,54.6,54.35,54.36,11069.0,53.4089,53.5069,53.2619,53.2717,11069.0
2023-01-31 10:10:00,54.33,54.62,54.33,54.62,16201.0,53.2423,53.5265,53.2423,53.5265,16201.0
2023-01-31 10:20:00,54.61,54.77,54.6,54.77,16276.0,53.5167,53.6735,53.5069,53.6735,16276.0
2023-01-31 10:30:00,54.79,54.88,54.75,54.8,11134.0,53.6931,53.7813,53.6539,53.7029,11134.0
2023-01-31 10:40:00,54.79,54.97,54.78,54.85,18213.0,53.6931,53.8695,53.6833,53.7519,18213.0
2023-01-31 10:50:00,54.84,54.93,54.84,54.92,14229.0,53.7421,53.8303,53.7421,53.8205,14229.0
2023-01-31 11:00:00,54.93,55.05,54.93,55.0,70807.0,53.8303,53.9479,53.8303,53.8989,70807.0
2023-01-31 11:10:00,54.99,55.01,54.86,54.96,18157.0,53.8891,53.9087,53.7617,53.8597,18157.0
2023-01-31 11:20:00,54.97,55.01,54.87,54.95,39148.0,53.8695,53.9087,53.7715,53.8499,39148.0
2023-01-31 11:30:00,54.95,54.98,54.89,54.96,38279.0,53.8499,53.8793,53.7911,53.8597,38279.0
2023-01-31 11:40:00,54.96,55.08,54.94,54.99,14273.0,53.8597,53.9773,53.8401,53.8891,14273.0
2023-01-31 11:50:00,54.96,55.08,54.96,55.06,9395.0,53.8597,53.9773,53.8597,53.9577,9395.0
2023-01-31 12:00:00,55.02,55.02,54.89,54.95,11088.0,53.9185,53.9185,53.7911,53.8499,11088.0
2023-01-31 12:10:00,54.96,55.05,54.91,55.04,66971.0,53.8597,53.9479,53.8107,53.9381,66971.0
2023-01-31 12:20:00,55.04,55.11,55.02,55.11,31403.0,53.9381,54.0067,53.9185,54.0067,31403.0
2023-01-31 12:30:00,55.12,55.16,55.06,55.1,103237.0,54.0165,54.0557,53.9577,53.9969,103237.0
2023-01-31 12:40:00,55.1,55.24,55.09,55.11,36413.0,53.9969,54.1341,53.9871,54.0067,36413.0
2023-01-31 12:50:00,55.12,55.28,55.11,55.28,17101.0,54.0165,54.1733,54.0067,54.1733,17101.0
2023-01-31 13:00:00,55.28,55.33,55.24,55.25,31532.0,54.1733,54.2223,54.1341,54.1439,31532.0
2023-01-31 13:10:00,55.25,55.25,55.11,55.16,14127.0,54.1439,54.1439,54.0067,54.0557,14127.0
2023-01-31 13:20:00,55.16,55.17,55.08,55.16,14989.0,54.0557,54.0655,53.9773,54.0557,14989.0
2023-01-31 13:30:00,55.18,55.22,55.13,55.16,8675.0,54.0753,54.1145,54.0263,54.0557,8675.0
2023-01-31 13:40:00,55.16,55.44,55.15,55.42,60963.0,54.0557,54.3301,54.0459,54.3105,60963.0
2023-01-31 13:50:00,55.44,55.44,55.31,55.35,14126.0,54.3301,54.3301,54.2027,54.2419,14126.0
2023-01-31 14:00:00,55.36,55.44,55.33,55.34,38216.0,54.2517,54.3301,54.2223,54.2321,38216.0
2023-01-31 14:10:00,55.34,55.34,55.2,55.27,38921.0,54.2321,54.2321,54.0949,54.1635,38921.0
2023-01-31 14:20:00,55.27,55.33,55.25,55.29,21035.0,54.1635,54.2223,54.1439,54.1831,21035.0
2023-01-31 14:30:00,55.29,55.43,55.27,55.43,18822.0,54.1831,54.3203,54.1635,54.3203,18822.0
2023-01-31 14:40:00,55.42,55.46,55.4,55.46,23365.0,54.3105,54.3497,54.2909,54.3497,23365.0
2023-01-31 14:50:00,55.45,55.49,55.42,55.45,15696.0,54.3399,54.3791,54.3105,54.3399,15696.0
2023-01-31 15:00:00,55.48,55.5,55.44,55.47,39864.0,54.3693,54.3889,54.3301,54.3595,39864.0
2023-01-31 15:10:00,55.47,55.47,55.22,55.26,35847.0,54.3595,54.3595,54.1145,54.1537,35847.0
2023-01-31 15:20:00,55.26,55.3,55.2,55.21,32232.0,54.1537,54.1929,54.0949,54.1047,32232.0
2023-01-31 15:30:00,55.25,55.32,55.19,55.25,57574.0,54.1439,54.2125,54.0851,54.1439,57574.0
2023-01-31 15:40:00,55.27,55.49,55.27,55.48,54925.0,54.1635,54.3791,54.1635,54.3693,54925.0
2023-01-31 15:50:00,55.49,55.81,55.49,55.8,199622.0,54.3791,54.6927,54.3791,54.6829,199622.0
2023-02-01 09:30:00,55.65,56.01,55.42,55.51,42106.0,54.5359,54.8887,54.3105,54.3987,42106.0
2023-02-01 09:40:00,55.48,55.72,55.42,55.7,26988.0,54.3693,54.6045,54.3105,54.5849,26988.0
2023-02-01 09:50:00,55.7,55.8,55.6,55.7,26348.0,54.5849,54.6829,54.4869,54.5849,26348.0
2023-02-01 10:00:00,55.71,55.72,55.28,55.37,50377.0,54.5947,54.6045,54.1733,54.2615,50377.0
2023-02-01 10:10:00,55.38,55.49,55.27,55.45,33369.0,54.2713,54.3791,54.1635,54.3399,33369.0
2023-02-01 10:20:00,55.45,55.5,55.36,55.46,51448.0,54.3399,54.3889,54.2517,54.3497,51448.0
2023-02-01 10:30:00,55.44,55.53,55.19,55.29,85618.0,54.3301,54.4183,54.0851,54.1831,85618.0
2023-02-01 10:40:00,55.32,55.38,55.14,55.2,175326.0,54.2125,54.2713,54.0361,54.0949,175326.0
2023-02-01 10:50:00,55.21,55.21,55.06,55.11,37107.0,54.1047,54.1047,53.9577,54.0067,37107.0
2023-02-01 11:00:00,55.09,55.13,55.02,55.1,29012.0,53.9871,54.0263,53.9185,53.9969,29012.0
2023-02-01 11:10:00,55.1,55.13,55.02,55.03,35639.0,53.9969,54.0263,53.9185,53.9283,35639.0
2023-02-01 11:20:00,55.03,55.16,55.01,55.09,35453.0,53.9283,54.0557,53.9087,53.9871,35453.0
2023-02-01 11:30:00,55.09,55.13,55.01,55.13,29076.0,53.9871,54.0263,53.9087,54.0263,29076.0
2023-02-01 11:40:00,55.15,55.19,55.0,55.0,17342.0,54.0459,54.0851,53.8989,53.8989,17342.0
2023-02-01 11:50:00,54.99,55.07,54.89,54.94,29907.0,53.8891,53.9675,53.7911,53.8401,29907.0
2023-02-01 12:00:00,54.92,55.0,54.91,54.98,20534.0,53.8205,53.8989,53.8107,53.8793,20534.0
2023-02-01 12:10:00,54.97,55.0,54.95,54.99,21672.0,53.8695,53.8989,53.8499,53.8891,21672.0
2023-02-01 12:20:00,54.98,55.09,54.97,55.05,48704.0,53.8793,53.9871,53.8695,53.9479,48704.0
2023-02-01 12:30:00,55.05,55.34,55.03,55.34,28977.0,53.9479,54.2321,53.9283,54.2321,28977.0
2023-02-01 12:40:00,55.34,55.46,55.3,55.31,25263.0,54.2321,54.3497,54.1929,54.2027,25263.0
2023-02-01 12:50:00,55.3,55.4,55.2,55.35,18187.0,54.1929,54.2909,54.0949,54.2419,18187.0
2023-02-01 13:00:00,55.36,55.46,55.32,55.39,18674.0,54.2517,54.3497,54.2125,54.2811,18674.0
2023-02-01 13:10:00,55.39,55.4,55.27,55.27,24047.0,54.2811,54.2909,54.1635,54.1635,24047.0
2023-02-01 13:20:00,55.25,55.34,55.23,55.31,22568.0,54.1439,54.2321,54.1243,54.2027,22568.0
2023-02-01 13:30:00,55.32,55.44,55.32,55.44,30687.0,54.2125,54.3301,54.2125,54.3301,30687.0
2023-02-01 13:40:00,55.42,55.43,55.25,55.27,17660.0,54.3105,54.3203,54.1439,54.1635,17660.0
2023-02-01 13:50:00,55.29,55.43,55.25,55.42,24763.0,54.1831,54.3203,54.1439,54.3105,24763.0
2023-02-01 14:00:00,55.34,55.51,55.05,55.44,76712.0,54.2321,54.3987,53.9479,54.3301,76712.0
2023-02-01 14:10:00,55.43,55.76,55.43,55.73,43021.0,54.3203,54.6437,54.3203,54.6143,43021.0
2023-02-01 14:20:00,55.72,55.85,55.65,55.66,78922.0,54.6045,54.7319,54.5359,54.5457,78922.0
2023-02-01 14:30:00,55.66,56.18,55.28,56.15,120717.0,54.5457,55.0553,54.1733,55.0259,120717.0
2023-02-01 14:40:00,56.15,56.74,56.04,56.64,145114.0,55.0259,55.604,54.9181,55.506,145114.0
2023-02-01 14:50:00,56.65,56.78,56.37,56.42,50944.0,55.5158,55.6432,55.2414,55.2904,50944.0
2023-02-01 15:00:00,56.43,56.97,56.38,56.96,45902.0,55.3002,55.8294,55.2512,55.8196,45902.0
2023-02-01 15:10:00,56.94,56.98,56.82,56.92,59880.0,55.8,55.8392,55.6824,55.7804,59880.0
2023-02-01 15:20:00,56.92,56.96,56.68,56.94,67858.0,55.7804,55.8196,55.5452,55.8,67858.0
2023-02-01 15:30:00,56.95,57.39,56.88,57.33,74706.0,55.8098,56.241,55.7412,56.1822,74706.0
2023-02-01 15:40:00,57.32,57.4,57.07,57.12,95601.0,56.1724,56.2508,55.9274,55.9764,95601.0
2023-02-01 15:50:00,57.1,57.1,56.85,57.01,329735.0,55.9568,55.9568,55.7118,55.8686,329735.0
2023-02-02 09:30:00,58.0,58.86,57.63,58.4,188902.0,56.8388,57.6816,56.4762,57.2308,188902.0
2023-02-02 09:40:00,58.39,58.91,58.37,58.8,83625.0,57.221,57.7306,57.2014,57.6228,83625.0
2023-02-02 09:50:00,58.82,58.86,58.46,58.47,55992.0,57.6424,57.6816,57.2896,57.2994,55992.0
2023-02-02 10:00:00,58.46,58.51,58.13,58.27,88788.0,57.2896,57.3386,56.9662,57.1034,88788.0
2023-02-02 10:10:00,58.23,58.49,58.05,58.43,55475.0,57.0642,57.319,56.8878,57.2602,55475.0
2023-02-02 10:20:00,58.44,58.49,58.25,58.39,78086.0,57.27,57.319,57.0838,57.221,78086.0
2023-02-02 10:30:00,58.4,58.75,58.4,58.68,97621.0,57.2308,57.5738,57.2308,57.5052,97621.0
2023-02-02 10:40:00,58.69,58.88,58.66,58.83,39280.0,57.515,57.7012,57.4856,57.6522,39280.0
2023-02-02 10:50:00,58.84,58.92,58.62,58.8,88212.0,57.662,57.7404,57.4464,57.6228,88212.0
2023-02-02 11:00:00,58.79,58.91,58.7,58.72,120615.0,57.613,57.7306,57.5248,57.5444,120615.0
2023-02-02 11:10:00,58.72,58.9,58.69,58.69,65313.0,57.5444,57.7208,57.515,57.515,65313.0
2023-02-02 11:20:00,58.7,58.79,58.51,58.64,39941.0,57.5248,57.613,57.3386,57.466,39941.0
2023-02-02 11:30:00,58.65,58.77,58.57,58.57,30985.0,57.4758,57.5934,57.3974,57.3974,30985.0
2023-02-02 11:40:00,58.6,58.65,58.39,58.42,74488.0,57.4268,57.4758,57.221,57.2504,74488.0
2023-02-02 11:50:00,58.43,58.49,58.26,58.32,29007.0,57.2602,57.319,57.0936,57.1524,29007.0
2023-02-02 12:00:00,58.33,58.48,58.33,58.42,55987.0,57.1622,57.3092,57.1622,57.2504,55987.0
2023-02-02 12:10:00,58.42,58.53,58.28,58.29,85971.0,57.2504,57.3582,57.1132,57.123,85971.0
2023-02-02 12:20:00,58.29,58.47,58.2,58.42,46752.0,57.123,57.2994,57.0348,57.2504,46752.0
2023-02-02 12:30:00,58.42,58.54,58.42,58.53,44626.0,57.2504,57.368,57.2504,57.3582,44626.0
2023-02-02 12:40:00,58.53,58.57,58.38,58.39,49380.0,57.3582,57.3974,57.2112,57.221,49380.0
2023-02-02 12:50:00,58.39,58.59,58.34,58.58,33980.0,57.221,57.417,57.172,57.4072,33980.0
2023-02-02 13:00:00,58.59,58.67,58.48,58.51,28491.0,57.417,57.4954,57.3092,57.3386,28491.0
2023-02-02 13:10:00,58.52,58.55,58.44,58.47,22221.0,57.3484,57.3778,57.27,57.2994,22221.0
2023-02-02 13:20:00,58.48,58.49,58.39,58.47,40701.0,57.3092,57.319,57.221,57.2994,40701.0
2023-02-02 13:30:00,58.47,58.52,58.43,58.45,78980.0,57.2994,57.3484,57.2602,57.2798,78980.0
2023-02-02 13:40:00,58.45,58.46,58.33,58.36,27386.0,57.2798,57.2896,57.1622,57.1916,27386.0
2023-02-02 13:50:00,58.34,58.58,58.32,58.57,47343.0,57.172,57.4072,57.1524,57.3974,47343.0
2023-02-02 14:00:00,58.56,58.76,58.56,58.62,40375.0,57.3876,57.5836,57.3876,57.4464,40375.0
2023-02-02 14:10:00,58.56,58.58,58.32,58.37,96028.0,57.3876,57.4072,57.1524,57.2014,96028.0
2023-02-02 14:20:00,58.38,58.38,58.18,58.22,82646.0,57.2112,57.2112,57.0152,57.0544,82646.0
2023-02-02 14:30:00,58.23,58.24,57.9,57.91,76345.0,57.0642,57.074,56.7408,56.7506,76345.0
2023-02-02 14:40:00,57.89,57.97,57.56,57.62,49282.0,56.731,56.8094,56.4076,56.4664,49282.0
2023-02-02 14:50:00,57.61,57.78,57.43,57.47,67544.0,56.4566,56.6232,56.2802,56.3194,67544.0
2023-02-02 15:00:00,57.46,57.65,57.43,57.5,43216.0,56.3096,56.4958,56.2802,56.3488,43216.0
2023-02-02 15:10:00,57.51,57.66,57.5,57.55,28906.0,56.3586,56.5056,56.3488,56.3978,28906.0
2023-02-02 15:20:00,57.55,57.68,57.45,57.62,46738.0,56.3978,56.5252,56.2998,56.4664,46738.0
2023-02-02 15:30:00,57.64,57.86,57.64,57.75,33843.0,56.486,56.7016,56.486,56.5938,33843.0
2023-02-02 15:40:00,57.77,57.79,57.6,57.77,42288.0,56.6134,56.633,56.4468,56.6134,42288.0
2023-02-02 15:50:00,57.77,58.07,57.77,58.02,156560.0,56.6134,56.9074,56.6134,56.8584,156560.0
2023-02-03 09:30:00,56.84,57.2,56.81,56.97,55717.0,55.702,56.0548,55.6726,55.8294,55717.0
2023-02-03 09:40:00,56.96,57.28,56.89,57.2,54239.0,55.8196,56.1332,55.751,56.0548,54239.0
2023-02-03 09:50:00,57.22,57.65,57.13,57.44,48933.0,56.0744,56.4958,55.9862,56.29,48933.0
2023-02-03 10:00:00,57.37,57.48,57.12,57.28,50326.0,56.2214,56.3292,55.9764,56.1332,50326.0
2023-02-03 10:10:00,57.28,57.73,57.15,57.5,78812.0,56.1332,56.5742,56.0058,56.3488,78812.0
2023-02-03 10:20:00,57.52,57.89,57.5,57.77,28400.0,56.3684,56.731,56.3488,56.6134,28400.0
2023-02-03 10:30:00,57.8,58.05,57.77,58.0,45703.0,56.6428,56.8878,56.6134,56.8388,45703.0
2023-02-03 10:40:00,57.96,58.44,57.84,58.04,81603.0,56.7996,57.27,56.682,56.878,81603.0
2023-02-03 10:50:00,58.04,58.12,57.81,57.99,90398.0,56.878,56.9564,56.6526,56.829,90398.0
2023-02-03 11:00:00,58.01,58.05,57.81,57.88,29264.0,56.8486,56.8878,56.6526,56.7212,29264.0
2023-02-03 11:10:00,57.9,58.06,57.87,57.94,34925.0,56.7408,56.8976,56.7114,56.78,34925.0
2023-02-03 11:20:00,57.93,58.1,57.86,58.05,32055.0,56.7702,56.9368,56.7016,56.8878,32055.0
2023-02-03 11:30:00,58.05,58.13,57.89,57.97,37344.0,56.8878,56.9662,56.731,56.8094,37344.0
2023-02-03 11:40:00,57.96,58.25,57.94,58.06,23910.0,56.7996,57.0838,56.78,56.8976,23910.0
2023-02-03 11:50:00,58.05,58.15,57.93,57.93,19870.0,56.8878,56.9858,56.7702,56.7702,19870.0
2023-02-03 12:00:00,57.92,58.21,57.92,58.03,57815.0,56.7604,57.0446,56.7604,56.8682,57815.0
2023-02-03 12:10:00,58.04,58.11,58.01,58.06,17315.0,56.878,56.9466,56.8486,56.8976,17315.0
2023-02-03 12:20:00,58.07,58.13,58.03,58.08,22736.0,56.9074,56.9662,56.8682,56.9172,22736.0
2023-02-03 12:30:00,58.07,58.14,57.96,57.96,21511.0,56.9074,56.976,56.7996,56.7996,21511.0
2023-02-03 12:40:00,57.97,58.06,57.93,57.95,21261.0,56.8094,56.8976,56.7702,56.7898,21261.0
2023-02-03 12:50:00,57.95,58.02,57.71,57.74,35004.0,56.7898,56.8584,56.5546,56.584,35004.0
2023-02-03 13:00:00,57.75,57.87,57.74,57.78,21533.0,56.5938,56.7114,56.584,56.6232,21533.0
2023-02-03 13:10:00,57.78,57.82,57.68,57.72,29170.0,56.6232,56.6624,56.5252,56.5644,29170.0
2023-02-03 13:20:00,57.71,57.73,57.52,57.53,18197.0,56.5546,56.5742,56.3684,56.3782,18197.0
2023-02-03 13:30:00,57.5,57.52,57.38,57.42,22056.0,56.3488,56.3684,56.2312,56.2704,22056.0
2023-02-03 13:40:00,57.44,57.44,57.23,57.42,15590.0,56.29,56.29,56.0842,56.2704,15590.0
2023-02-03 13:50:00,57.42,57.5,57.32,57.36,35251.0,56.2704,56.3488,56.1724,56.2116,35251.0
2023-02-03 14:00:00,57.37,57.51,57.34,57.39,36259.0,56.2214,56.3586,56.192,56.241,36259.0
2023-02-03 14:10:00,57.4,57.42,57.29,57.31,15469.0,56.2508,56.2704,56.143,56.1626,15469.0
2023-02-03 14:20:00,57.33,57.44,57.24,57.35,42722.0,56.1822,56.29,56.094,56.2018,42722.0
2023-02-03 14:30:00,57.34,57.5,57.2,57.48,15713.0,56.192,56.3488,56.0548,56.3292,15713.0
2023-02-03 14:40:00,57.48,57.5,57.3,57.32,69873.0,56.3292,56.3488,56.1528,56.1724,69873.0
2023-02-03 14:50:00,57.32,57.32,57.06,57.1,40512.0,56.1724,56.1724,55.9176,55.9568,40512.0
2023-02-03 15:00:00,57.1,57.1,56.93,57.02,36921.0,55.9568,55.9568,55.7902,55.8784,36921.0
2023-02-03 15:10:00,57.0,57.22,56.89,57.09,130149.0,55.8588,56.0744,55.751,55.947,130149.0
2023-02-03 15:20:00,57.09,57.22,57.04,57.08,44976.0,55.947,56.0744,55.898,55.9372,44976.0
2023-02-03 15:30:00,57.07,57.16,56.99,57.02,151002.0,55.9274,56.0156,55.849,55.8784,151002.0
2023-02-03 15:40:00,57.02,57.11,56.99,57.03,73404.0,55.8784,55.9666,55.849,55.8882,73404.0
2023-02-03 15:50:00,57.04,57.28,56.99,57.14,167476.0,55.898,56.1332,55.849,55.996,167476.0
2023-02-06 09:30:00,56.07,56.3,55.86,55.86,64474.0,54.9475,55.1729,54.7417,54.7417,64474.0
2023-02-06 09:40:00,55.94,56.04,55.66,55.72,81466.0,54.8201,54.9181,54.5457,54.6045,81466.0
2023-02-06 09:50:00,55.74,55.94,55.56,55.81,73343.0,54.6241,54.8201,54.4477,54.6927,73343.0
2023-02-06 10:00:00,55.81,55.97,55.71,55.89,84868.0,54.6927,54.8495,54.5947,54.7711,84868.0
2023-02-06 10:10:00,55.9,55.93,55.53,55.57,38305.0,54.7809,54.8103,54.4183,54.4575,38305.0
2023-02-06 10:20:00,55.52,55.59,55.44,55.48,30692.0,54.4085,54.4771,54.3301,54.3693,30692.0
2023-02-06 10:30:00,55.45,55.48,55.2,55.24,75697.0,54.3399,54.3693,54.0949,54.1341,75697.0
2023-02-06 10:40:00,55.24,55.47,55.18,55.46,37193.0,54.1341,54.3595,54.0753,54.3497,37193.0
2023-02-06 10:50:00,55.46,55.74,55.45,55.53,48774.0,54.3497,54.6241,54.3399,54.4183,48774.0
2023-02-06 11:00:00,55.52,55.75,55.52,55.62,37039.0,54.4085,54.6339,54.4085,54.5065,37039.0
2023-02-06 11:10:00,55.63,55.75,55.51,55.7,52045.0,54.5163,54.6339,54.3987,54.5849,52045.0
2023-02-06 11:20:00,55.7,55.7,55.57,55.66,33364.0,54.5849,54.5849,54.4575,54.5457,33364.0
2023-02-06 11:30:00,55.66,55.87,55.66,55.76,20821.0,54.5457,54.7515,54.5457,54.6437,20821.0
2023-02-06 11:40:00,55.71,55.89,55.61,55.84,26079.0,54.5947,54.7711,54.4967,54.7221,26079.0
2023-02-06 11:50:00,55.83,55.92,55.74,55.83,29690.0,54.7123,54.8005,54.6241,54.7123,29690.0
2023-02-06 12:00:00,55.85,55.86,55.72,55.75,26061.0,54.7319,54.7417,54.6045,54.6339,26061.0
2023-02-06 12:10:00,55.74,55.8,55.64,55.64,27340.0,54.6241,54.6829,54.5261,54.5261,27340.0
2023-02-06 12:20:00,55.65,55.73,55.58,55.71,32071.0,54.5359,54.6143,54.4673,54.5947,32071.0
2023-02-06 12:30:00,55.7,55.88,55.68,55.82,16663.0,54.5849,54.7613,54.5653,54.7025,16663.0
2023-02-06 12:40:00,55.82,55.9,55.74,55.87,25981.0,54.7025,54.7809,54.6241,54.7515,25981.0
2023-02-06 12:50:00,55.88,55.88,55.73,55.77,30873.0,54.7613,54.7613,54.6143,54.6535,30873.0
2023-02-06 13:00:00,55.75,55.77,55.6,55.67,32602.0,54.6339,54.6535,54.4869,54.5555,32602.0
2023-02-06 13:10:00,55.68,55.71,55.54,55.65,46931.0,54.5653,54.5947,54.4281,54.5359,46931.0
2023-02-06 13:20:00,55.65,55.7,55.56,55.58,30597.0,54.5359,54.5849,54.4477,54.4673,30597.0
2023-02-06 13:30:00,55.57,55.59,55.43,55.52,55560.0,54.4575,54.4771,54.3203,54.4085,55560.0
2023-02-06 13:40:00,55.52,55.52,55.36,55.48,36530.0,54.4085,54.4085,54.2517,54.3693,36530.0
2023-02-06 13:50:00,55.48,55.67,55.47,55.65,38812.0,54.3693,54.5555,54.3595,54.5359,38812.0
2023-02-06 14:00:00,55.64,55.7,55.59,55.64,37857.0,54.5261,54.5849,54.4771,54.5261,37857.0
2023-02-06 14:10:00,55.66,55.74,55.58,55.72,33108.0,54.5457,54.6241,54.4673,54.6045,33108.0
2023-02-06 14:20:00,55.72,55.77,55.68,55.69,32709.0,54.6045,54.6535,54.5653,54.5751,32709.0
2023-02-06 14:30:00,55.7,55.77,55.64,55.66,21129.0,54.5849,54.6535,54.5261,54.5457,21129.0
2023-02-06 14:40:00,55.68,55.81,55.56,55.81,19439.0,54.5653,54.6927,54.4477,54.6927,19439.0
2023-02-06 14:50:00,55.81,55.9,55.72,55.85,108995.0,54.6927,54.7809,54.6045,54.7319,108995.0
2023-02-06 15:00:00,55.86,55.86,55.72,55.82,41454.0,54.7417,54.7417,54.6045,54.7025,41454.0
2023-02-06 15:10:00,55.83,55.85,55.71,55.82,36963.0,54.7123,54.7319,54.5947,54.7025,36963.0
2023-02-06 15:20:00,55.82,55.86,55.65,55.73,31374.0,54.7025,54.7417,54.5359,54.6143,31374.0
2023-02-06 15:30:00,55.72,55.82,55.63,55.73,42893.0,54.6045,54.7025,54.5163,54.6143,42893.0
2023-02-06 15:40:00,55.73,55.77,55.64,55.65,77351.0,54.6143,54.6535,54.5261,54.5359,77351.0
2023-02-06 15:50:00,55.66,56.04,55.65,56.02,293716.0,54.5457,54.9181,54.5359,54.8985,293716.0
2023-02-07 09:30:00,56.22,56.43,55.39,56.37,153724.0,55.0945,55.3002,54.2811,55.2414,153724.0
2023-02-07 09:40:00,56.37,57.21,56.05,56.98,203561.0,55.2414,56.0646,54.9279,55.8392,203561.0
2023-02-07 09:50:00,57.0,57.13,56.87,56.98,91913.0,55.8588,55.9862,55.7314,55.8392,91913.0
2023-02-07 10:00:00,56.99,57.71,56.9,57.44,103335.0,55.849,56.5546,55.7608,56.29,103335.0
2023-02-07 10:10:00,57.51,57.76,57.16,57.51,247273.0,56.3586,56.6036,56.0156,56.3586,247273.0
2023-02-07 10:20:00,57.49,57.57,56.92,57.06,222934.0,56.339,56.4174,55.7804,55.9176,222934.0
2023-02-07 10:30:00,57.06,57.2,56.44,56.51,122840.0,55.9176,56.0548,55.31,55.3786,122840.0
2023-02-07 10:40:00,56.48,56.71,56.41,56.45,80962.0,55.3492,55.5746,55.2806,55.3198,80962.0
2023-02-07 10:50:00,56.46,57.11,56.41,56.92,82275.0,55.3296,55.9666,55.2806,55.7804,82275.0
2023-02-07 11:00:00,57.02,57.15,56.86,56.94,179240.0,55.8784,56.0058,55.7216,55.8,179240.0
2023-02-07 11:10:00,56.95,57.12,56.88,57.04,49851.0,55.8098,55.9764,55.7412,55.898,49851.0
2023-02-07 11:20:00,57.03,57.03,56.85,57.03,59087.0,55.8882,55.8882,55.7118,55.8882,59087.0
2023-02-07 11:30:00,57.02,57.45,56.95,57.36,197487.0,55.8784,56.2998,55.8098,56.2116,197487.0
2023-02-07 11:40:00,57.35,57.35,57.14,57.24,51023.0,56.2018,56.2018,55.996,56.094,51023.0
2023-02-07 11:50:00,57.25,57.51,57.1,57.48,72526.0,56.1038,56.3586,55.9568,56.3292,72526.0
2023-02-07 12:00:00,57.47,57.83,57.47,57.79,80746.0,56.3194,56.6722,56.3194,56.633,80746.0
2023-02-07 12:10:00,57.82,58.07,57.82,57.96,56259.0,56.6624,56.9074,56.6624,56.7996,56259.0
2023-02-07 12:20:00,57.96,57.96,57.79,57.82,37834.0,56.7996,56.7996,56.633,56.6624,37834.0
2023-02-07 12:30:00,57.84,58.0,57.74,57.98,54260.0,56.682,56.8388,56.584,56.8192,54260.0
2023-02-07 12:40:00,57.99,58.49,57.91,58.48,85243.0,56.829,57.319,56.7506,57.3092,85243.0
2023-02-07 12:50:00,58.5,59.09,58.4,58.98,161305.0,57.3288,57.907,57.2308,57.7992,161305.0
2023-02-07 13:00:00,58.98,59.05,58.47,58.53,99179.0,57.7992,57.8678,57.2994,57.3582,99179.0
2023-02-07 13:10:00,58.52,58.6,58.09,58.36,45255.0,57.3484,57.4268,56.927,57.1916,45255.0
2023-02-07 13:20:00,58.35,58.35,58.01,58.01,68920.0,57.1818,57.1818,56.8486,56.8486,68920.0
2023-02-07 13:30:00,58.01,58.01,57.67,57.78,87355.0,56.8486,56.8486,56.5154,56.6232,87355.0
2023-02-07 13:40:00,57.79,58.0,57.6,57.7,64181.0,56.633,56.8388,56.4468,56.5448,64181.0
2023-02-07 13:50:00,57.71,57.97,57.7,57.95,51782.0,56.5546,56.8094,56.5448,56.7898,51782.0
2023-02-07 14:00:00,57.96,58.57,57.95,58.52,59581.0,56.7996,57.3974,56.7898,57.3484,59581.0
2023-02-07 14:10:00,58.53,58.59,58.44,58.53,76977.0,57.3582,57.417,57.27,57.3582,76977.0
2023-02-07 14:20:00,58.51,58.59,58.4,58.45,43820.0,57.3386,57.417,57.2308,57.2798,43820.0
2023-02-07 14:30:00,58.46,58.69,58.39,58.52,44933.0,57.2896,57.515,57.221,57.3484,44933.0
2023-02-07 14:40:00,58.5,58.54,58.29,58.3,52616.0,57.3288,57.368,57.123,57.1328,52616.0
2023-02-07 14:50:00,58.3,58.54,58.26,58.48,43664.0,57.1328,57.368,57.0936,57.3092,43664.0
2023-02-07 15:00:00,58.5,58.62,58.33,58.56,137894.0,57.3288,57.4464,57.1622,57.3876,137894.0
2023-02-07 15:10:00,58.57,58.99,58.57,58.91,132849.0,57.3974,57.809,57.3974,57.7306,132849.0
2023-02-07 15:20:00,58.91,59.08,58.81,59.06,87438.0,57.7306,57.8972,57.6326,57.8776,87438.0
2023-02-07 15:30:00,59.06,59.23,58.89,59.2,190322.0,57.8776,58.0442,57.711,58.0148,190322.0
2023-02-07 15:40:00,59.2,59.2,58.96,59.12,264171.0,58.0148,58.0148,57.7796,57.9364,264171.0
2023-02-07 15:50:00,59.12,59.37,58.85,58.93,477085.0,57.9364,58.1814,57.6718,57.7502,477085.0
2023-02-08 09:30:00,58.65,59.2,57.92,59.2,101342.0,57.4758,58.0148,56.7604,58.0148,101342.0
2023-02-08 09:40:00,59.17,59.17,58.72,58.92,52537.0,57.9854,57.9854,57.5444,57.7404,52537.0
2023-02-08 09:50:00,58.95,59.68,58.82,59.66,131225.0,57.7698,58.4852,57.6424,58.4656,131225.0
2023-02-08 10:00:00,59.62,60.14,59.5,60.14,140598.0,58.4264,58.936,58.3088,58.936,140598.0
2023-02-08 10:10:00,60.14,60.53,59.89,60.42,125134.0,58.936,59.3182,58.691,59.2104,125134.0
2023-02-08 10:20:00,60.4,60.41,59.71,59.76,122485.0,59.1908,59.2006,58.5146,58.5636,122485.0
2023-02-08 10:30:00,59.75,59.75,59.09,59.44,108463.0,58.5538,58.5538,57.907,58.25,108463.0
2023-02-08 10:40:00,59.45,59.56,59.11,59.11,80246.0,58.2598,58.3676,57.9266,57.9266,80246.0
2023-02-08 10:50:00,59.11,59.11,58.68,59.01,92501.0,57.9266,57.9266,57.5052,57.8286,92501.0
2023-02-08 11:00:00,59.0,59.03,58.77,58.87,106653.0,57.8188,57.8482,57.5934,57.6914,106653.0
2023-02-08 11:10:00,58.86,59.05,58.75,58.92,84798.0,57.6816,57.8678,57.5738,57.7404,84798.0
2023-02-08 11:20:00,58.92,58.97,58.56,58.74,44426.0,57.7404,57.7894,57.3876,57.564,44426.0
2023-02-08 11:30:00,58.74,58.78,58.6,58.69,46149.0,57.564,57.6032,57.4268,57.515,46149.0
2023-02-08 11:40:00,58.68,58.68,58.25,58.3,45295.0,57.5052,57.5052,57.0838,57.1328,45295.0
2023-02-08 11:50:00,58.3,58.64,58.28,58.58,56320.0,57.1328,57.466,57.1132,57.4072,56320.0
2023-02-08 12:00:00,58.59,58.6,58.25,58.45,36610.0,57.417,57.4268,57.0838,57.2798,36610.0
2023-02-08 12:10:00,58.46,58.51,58.29,58.47,27844.0,57.2896,57.3386,57.123,57.2994,27844.0
2023-02-08 12:20:00,58.47,58.65,58.44,58.65,33830.0,57.2994,57.4758,57.27,57.4758,33830.0
2023-02-08 12:30:00,58.66,58.79,58.57,58.57,41899.0,57.4856,57.613,57.3974,57.3974,41899.0
2023-02-08 12:40:00,58.56,58.85,58.51,58.85,47024.0,57.3876,57.6718,57.3386,57.6718,47024.0
2023-02-08 12:50:00,58.85,58.89,58.64,58.73,54097.0,57.6718,57.711,57.466,57.5542,54097.0
2023-02-08 13:00:00,58.72,58.73,58.47,58.59,71589.0,57.5444,57.5542,57.2994,57.417,71589.0
2023-02-08 13:10:00,58.6,58.63,58.53,58.6,34058.0,57.4268,57.4562,57.3582,57.4268,34058.0
2023-02-08 13:20:00,58.6,58.73,58.47,58.51,44468.0,57.4268,57.5542,57.2994,57.3386,44468.0
2023-02-08 13:30:00,58.5,58.5,58.33,58.35,57402.0,57.3288,57.3288,57.1622,57.1818,57402.0
2023-02-08 13:40:00,58.36,58.38,58.21,58.26,54393.0,57.1916,57.2112,57.0446,57.0936,54393.0
2023-02-08 13:50:00,58.26,58.32,58.16,58.27,50137.0,57.0936,57.1524,56.9956,57.1034,50137.0
2023-02-08 14:00:00,58.27,58.32,57.99,58.06,67141.0,57.1034,57.1524,56.829,56.8976,67141.0
2023-02-08 14:10:00,58.07,58.38,58.06,58.34,66552.0,56.9074,57.2112,56.8976,57.172,66552.0
2023-02-08 14:20:00,58.34,58.43,58.27,58.34,44519.0,57.172,57.2602,57.1034,57.172,44519.0
2023-02-08 14:30:00,58.34,58.4,58.22,58.3,47121.0,57.172,57.2308,57.0544,57.1328,47121.0
2023-02-08 14:40:00,58.3,58.3,58.07,58.15,71749.0,57.1328,57.1328,56.9074,56.9858,71749.0
2023-02-08 14:50:00,58.16,58.35,58.16,58.3,73276.0,56.9956,57.1818,56.9956,57.1328,73276.0
2023-02-08 15:00:00,58.3,58.34,58.05,58.15,61888.0,57.1328,57.172,56.8878,56.9858,61888.0
2023-02-08 15:10:00,58.16,58.16,57.93,57.94,74810.0,56.9956,56.9956,56.7702,56.78,74810.0
2023-02-08 15:20:00,57.95,58.21,57.95,58.05,102331.0,56.7898,57.0446,56.7898,56.8878,102331.0
2023-02-08 15:30:00,58.04,58.29,58.02,58.25,177714.0,56.878,57.123,56.8584,57.0838,177714.0
2023-02-08 15:40:00,58.25,58.44,58.21,58.28,206870.0,57.0838,57.27,57.0446,57.1132,206870.0
2023-02-08 15:50:00,58.29,58.48,58.21,58.25,342695.0,57.123,57.3092,57.0446,57.0838,342695.0
2023-02-09 09:30:00,58.62,58.62,57.74,57.97,183321.0,57.4464,57.4464,56.584,56.8094,183321.0
2023-02-09 09:40:00,57.97,58.62,57.84,58.62,117710.0,56.8094,57.4464,56.682,57.4464,117710.0
2023-02-09 09:50:00,58.65,58.74,58.45,58.62,55814.0,57.4758,57.564,57.2798,57.4464,55814.0
2023-02-09 10:00:00,58.62,58.64,58.44,58.53,49577.0,57.4464,57.466,57.27,57.3582,49577.0
2023-02-09 10:10:00,58.5,58.78,58.49,58.75,50523.0,57.3288,57.6032,57.319,57.5738,50523.0
2023-02-09 10:20:00,58.73,58.75,58.09,58.15,43089.0,57.5542,57.5738,56.927,56.9858,43089.0
2023-02-09 10:30:00,58.17,58.53,58.17,58.4,55199.0,57.0054,57.3582,57.0054,57.2308,55199.0
2023-02-09 10:40:00,58.42,58.65,58.4,58.65,17851.0,57.2504,57.4758,57.2308,57.4758,17851.0
2023-02-09 10:50:00,58.62,59.0,58.57,59.0,67005.0,57.4464,57.8188,57.3974,57.8188,67005.0
2023-02-09 11:00:00,58.98,58.98,58.78,58.84,68120.0,57.7992,57.7992,57.6032,57.662,68120.0
2023-02-09 11:10:00,58.81,58.98,58.78,58.93,50063.0,57.6326,57.7992,57.6032,57.7502,50063.0
2023-02-09 11:20:00,58.92,58.94,58.72,58.82,63182.0,57.7404,57.76,57.5444,57.6424,63182.0
2023-02-09 11:30:00,58.81,58.81,58.57,58.69,42587.0,57.6326,57.6326,57.3974,57.515,42587.0
2023-02-09 11:40:00,58.69,58.82,58.54,58.65,22036.0,57.515,57.6424,57.368,57.4758,22036.0
2023-02-09 11:50:00,58.65,58.73,58.6,58.66,29472.0,57.4758,57.5542,57.4268,57.4856,29472.0
2023-02-09 12:00:00,58.66,58.79,58.63,58.76,31147.0,57.4856,57.613,57.4562,57.5836,31147.0
2023-02-09 12:10:00,58.81,58.9,58.74,58.84,62228.0,57.6326,57.7208,57.564,57.662,62228.0
2023-02-09 12:20:00,58.85,59.08,58.75,58.94,167369.0,57.6718,57.8972,57.5738,57.76,167369.0
2023-02-09 12:30:00,58.92,58.97,58.18,58.39,44758.0,57.7404,57.7894,57.0152,57.221,44758.0
2023-02-09 12:40:00,58.39,58.41,58.06,58.1,39674.0,57.221,57.2406,56.8976,56.9368,39674.0
2023-02-09 12:50:00,58.11,58.24,58.0,58.21,52589.0,56.9466,57.074,56.8388,57.0446,52589.0
2023-02-09 13:00:00,58.21,58.25,57.93,58.25,28667.0,57.0446,57.0838,56.7702,57.0838,28667.0
2023-02-09 13:10:00,58.24,58.27,58.07,58.23,28443.0,57.074,57.1034,56.9074,57.0642,28443.0
2023-02-09 13:20:00,58.23,58.41,58.17,58.39,27981.0,57.0642,57.2406,57.0054,57.221,27981.0
2023-02-09 13:30:00,58.39,58.56,58.35,58.43,54759.0,57.221,57.3876,57.1818,57.2602,54759.0
2023-02-09 13:40:00,58.44,58.59,58.35,58.59,56419.0,57.27,57.417,57.1818,57.417,56419.0
2023-02-09 13:50:00,58.59,58.62,58.39,58.49,54091.0,57.417,57.4464,57.221,57.319,54091.0
2023-02-09 14:00:00,58.47,58.56,58.42,58.54,32652.0,57.2994,57.3876,57.2504,57.368,32652.0
2023-02-09 14:10:00,58.53,58.54,58.28,58.33,38664.0,57.3582,57.368,57.1132,57.1622,38664.0
2023-02-09 14:20:00,58.33,58.4,58.24,58.3,64114.0,57.1622,57.2308,57.074,57.1328,64114.0
2023-02-09 14:30:00,58.29,58.43,58.15,58.22,50713.0,57.123,57.2602,56.9858,57.0544,50713.0
2023-02-09 14:40:00,58.22,58.48,58.18,58.48,49356.0,57.0544,57.3092,57.0152,57.3092,49356.0
2023-02-09 14:50:00,58.47,58.53,58.41,58.47,118770.0,57.2994,57.3582,57.2406,57.2994,118770.0
2023-02-09 15:00:00,58.48,58.48,58.15,58.35,98120.0,57.3092,57.3092,56.9858,57.1818,98120.0
2023-02-09 15:10:00,58.34,58.38,58.06,58.07,47755.0,57.172,57.2112,56.8976,56.9074,47755.0
2023-02-09 15:20:00,58.05,58.13,57.83,57.92,71651.0,56.8878,56.9662,56.6722,56.7604,71651.0
2023-02-09 15:30:00,57.91,57.94,57.73,57.85,85502.0,56.7506,56.78,56.5742,56.6918,85502.0
2023-02-09 15:40:00,57.85,57.92,57.66,57.66,109762.0,56.6918,56.7604,56.5056,56.5056,109762.0
2023-02-09 15:50:00,57.67,57.85,57.6,57.71,272701.0,56.5154,56.6918,56.4468,56.5546,272701.0
2023-02-10 09:30:00,57.16,57.22,56.74,57.01,33207.0,56.0156,56.0744,55.604,55.8686,33207.0
2023-02-10 09:40:00,57.04,57.81,57.04,57.74,92922.0,55.898,56.6526,55.898,56.584,92922.0
2023-02-10 09:50:00,57.74,57.77,57.44,57.49,41070.0,56.584,56.6134,56.29,56.339,41070.0
2023-02-10 10:00:00,57.48,57.54,56.98,57.33,45222.0,56.3292,56.388,55.8392,56.1822,45222.0
2023-02-10 10:10:00,57.3,57.7,57.3,57.59,25439.0,56.1528,56.5448,56.1528,56.437,25439.0
2023-02-10 10:20:00,57.6,57.72,57.51,57.7,24789.0,56.4468,56.5644,56.3586,56.5448,24789.0
2023-02-10 10:30:00,57.68,57.9,57.68,57.9,24291.0,56.5252,56.7408,56.5252,56.7408,24291.0
2023-02-10 10:40:00,57.88,57.88,57.59,57.71,42524.0,56.7212,56.7212,56.437,56.5546,42524.0
2023-02-10 10:50:00,57.7,57.81,57.53,57.77,28232.0,56.5448,56.6526,56.3782,56.6134,28232.0
2023-02-10 11:00:00,57.76,58.01,57.76,57.95,41319.0,56.6036,56.8486,56.6036,56.7898,41319.0
2023-02-10 11:10:00,57.97,58.03,57.82,57.88,53776.0,56.8094,56.8682,56.6624,56.7212,53776.0
2023-02-10 11:20:00,57.87,58.01,57.85,57.91,33722.0,56.7114,56.8486,56.6918,56.7506,33722.0
2023-02-10 11:30:00,57.91,57.97,57.82,57.94,21612.0,56.7506,56.8094,56.6624,56.78,21612.0
2023-02-10 11:40:00,57.93,58.01,57.88,57.94,36001.0,56.7702,56.8486,56.7212,56.78,36001.0
2023-02-10 11:50:00,57.94,57.94,57.82,57.85,29928.0,56.78,56.78,56.6624,56.6918,29928.0
2023-02-10 12:00:00,57.84,57.88,57.75,57.78,43239.0,56.682,56.7212,56.5938,56.6232,43239.0
2023-02-10 12:10:00,57.8,57.81,57.55,57.55,28239.0,56.6428,56.6526,56.3978,56.3978,28239.0
2023-02-10 12:20:00,57.53,57.59,57.45,57.54,11551.0,56.3782,56.437,56.2998,56.388,11551.0
2023-02-10 12:30:00,57.54,57.64,57.49,57.63,14798.0,56.388,56.486,56.339,56.4762,14798.0
2023-02-10 12:40:00,57.62,57.88,57.62,57.76,43093.0,56.4664,56.7212,56.4664,56.6036,43093.0
2023-02-10 12:50:00,57.76,57.88,57.7,57.88,14291.0,56.6036,56.7212,56.5448,56.7212,14291.0
2023-02-10 13:00:00,57.89,57.93,57.78,57.86,25348.0,56.731,56.7702,56.6232,56.7016,25348.0
2023-02-10 13:10:00,57.86,58.06,57.86,58.03,37583.0,56.7016,56.8976,56.7016,56.8682,37583.0
2023-02-10 13:20:00,58.04,58.17,57.86,57.88,84630.0,56.878,57.0054,56.7016,56.7212,84630.0
2023-02-10 13:30:00,57.87,57.97,57.77,57.95,67104.0,56.7114,56.8094,56.6134,56.7898,67104.0
2023-02-10 13:40:00,57.95,58.04,57.82,57.98,98621.0,56.7898,56.878,56.6624,56.8192,98621.0
2023-02-10 13:50:00,57.98,58.01,57.84,57.91,50209.0,56.8192,56.8486,56.682,56.7506,50209.0
2023-02-10 14:00:00,57.92,57.99,57.9,57.94,37200.0,56.7604,56.829,56.7408,56.78,37200.0
2023-02-10 14:10:00,57.94,58.0,57.79,57.95,32135.0,56.78,56.8388,56.633,56.7898,32135.0
2023-02-10 14:20:00,57.95,57.98,57.68,57.79,19442.0,56.7898,56.8192,56.5252,56.633,19442.0
2023-02-10 14:30:00,57.8,57.91,57.77,57.86,34937.0,56.6428,56.7506,56.6134,56.7016,34937.0
2023-02-10 14:40:00,57.87,57.89,57.78,57.84,40125.0,56.7114,56.731,56.6232,56.682,40125.0
2023-02-10 14:50:00,57.83,57.92,57.8,57.86,20104.0,56.6722,56.7604,56.6428,56.7016,20104.0
2023-02-10 15:00:00,57.87,57.98,57.86,57.92,30177.0,56.7114,56.8192,56.7016,56.7604,30177.0
2023-02-10 15:10:00,57.92,57.96,57.85,57.86,26723.0,56.7604,56.7996,56.6918,56.7016,26723.0
2023-02-10 15:20:00,57.86,57.9,57.79,57.83,37852.0,56.7016,56.7408,56.633,56.6722,37852.0
2023-02-10 15:30:00,57.84,57.96,57.82,57.94,47176.0,56.682,56.7996,56.6624,56.78,47176.0
2023-02-10 15:40:00,57.94,57.96,57.86,57.95,63453.0,56.78,56.7996,56.7016,56.7898,63453.0
2023-02-10 15:50:00,57.95,58.1,57.9,58.0,184252.0,56.7898,56.9368,56.7408,56.8388,184252.0
2023-02-13 09:30:00,58.25,58.43,58.17,58.38,26014.0,57.0838,57.2602,57.0054,57.2112,26014.0
2023-02-13 09:40:00,58.41,58.86,58.28,58.83,133330.0,57.2406,57.6816,57.1132,57.6522,133330.0
2023-02-13 09:50:00,58.86,58.96,58.73,58.83,27253.0,57.6816,57.7796,57.5542,57.6522,27253.0
2023-02-13 10:00:00,58.85,58.9,58.49,58.54,31456.0,57.6718,57.7208,57.319,57.368,31456.0
2023-02-13 10:10:00,58.55,58.57,58.33,58.42,39999.0,57.3778,57.3974,57.1622,57.2504,39999.0
2023-02-13 10:20:00,58.48,58.66,58.43,58.57,25531.0,57.3092,57.4856,57.2602,57.3974,25531.0
2023-02-13 10:30:00,58.59,58.67,58.51,58.54,40100.0,57.417,57.4954,57.3386,57.368,40100.0
2023-02-13 10:40:00,58.56,58.81,58.49,58.78,19167.0,57.3876,57.6326,57.319,57.6032,19167.0
2023-02-13 10:50:00,58.79,58.8,58.63,58.72,16743.0,57.613,57.6228,57.4562,57.5444,16743.0
2023-02-13 11:00:00,58.74,58.78,58.6,58.6,23365.0,57.564,57.6032,57.4268,57.4268,23365.0
2023-02-13 11:10:00,58.62,58.65,58.55,58.65,15700.0,57.4464,57.4758,57.3778,57.4758,15700.0
2023-02-13 11:20:00,58.64,58.94,58.64,58.94,24868.0,57.466,57.76,57.466,57.76,24868.0
2023-02-13 11:30:00,58.95,59.08,58.77,58.9,57711.0,57.7698,57.8972,57.5934,57.7208,57711.0
2023-02-13 11:40:00,58.9,59.0,58.86,58.92,15360.0,57.7208,57.8188,57.6816,57.7404,15360.0
2023-02-13 11:50:00,58.91,58.97,58.82,58.88,37419.0,57.7306,57.7894,57.6424,57.7012,37419.0
2023-02-13 12:00:00,58.86,58.9,58.77,58.8,15246.0,57.6816,57.7208,57.5934,57.6228,15246.0
2023-02-13 12:10:00,58.82,58.88,58.77,58.82,18448.0,57.6424,57.7012,57.5934,57.6424,18448.0
2023-02-13 12:20:00,58.84,58.97,58.8,58.92,35038.0,57.662,57.7894,57.6228,57.7404,35038.0
2023-02-13 12:30:00,58.91,59.1,58.91,59.09,24284.0,57.7306,57.9168,57.7306,57.907,24284.0
2023-02-13 12:40:00,59.1,59.22,59.03,59.05,14628.0,57.9168,58.0344,57.8482,57.8678,14628.0
2023-02-13 12:50:00,59.06,59.2,59.06,59.16,36986.0,57.8776,58.0148,57.8776,57.9756,36986.0
2023-02-13 13:00:00,59.18,59.18,58.96,59.02,61293.0,57.9952,57.9952,57.7796,57.8384,61293.0
2023-02-13 13:10:00,59.03,59.09,58.95,58.98,31554.0,57.8482,57.907,57.7698,57.7992,31554.0
2023-02-13 13:20:00,58.97,59.11,58.97,59.04,59301.0,57.7894,57.9266,57.7894,57.858,59301.0
2023-02-13 13:30:00,59.04,59.17,59.01,59.16,28120.0,57.858,57.9854,57.8286,57.9756,28120.0
2023-02-13 13:40:00,59.17,59.25,59.1,59.24,15746.0,57.9854,58.0638,57.9168,58.054,15746.0
2023-02-13 13:50:00,59.23,59.27,59.17,59.2,37350.0,58.0442,58.0834,57.9854,58.0148,37350.0
2023-02-13 14:00:00,59.21,59.24,59.01,59.02,44514.0,58.0246,58.054,57.8286,57.8384,44514.0
2023-02-13 14:10:00,59.03,59.05,58.9,58.96,33855.0,57.8482,57.8678,57.7208,57.7796,33855.0
2023-02-13 14:20:00,58.95,59.07,58.93,58.95,56453.0,57.7698,57.8874,57.7502,57.7698,56453.0
2023-02-13 14:30:00,58.96,58.99,58.86,58.98,84510.0,57.7796,57.809,57.6816,57.7992,84510.0
2023-02-13 14:40:00,59.0,59.06,58.93,58.96,37306.0,57.8188,57.8776,57.7502,57.7796,37306.0
2023-02-13 14:50:00,58.93,59.09,58.89,59.08,33606.0,57.7502,57.907,57.711,57.8972,33606.0
2023-02-13 15:00:00,59.07,59.07,58.9,58.95,30699.0,57.8874,57.8874,57.7208,57.7698,30699.0
2023-02-13 15:10:00,58.94,58.99,58.85,58.98,46833.0,57.76,57.809,57.6718,57.7992,46833.0
2023-02-13 15:20:00,58.98,59.02,58.89,58.99,39706.0,57.7992,57.8384,57.711,57.809,39706.0
2023-02-13 15:30:00,59.0,59.06,58.97,59.03,52159.0,57.8188,57.8776,57.7894,57.8482,52159.0
2023-02-13 15:40:00,59.05,59.14,59.02,59.12,62259.0,57.8678,57.956,57.8384,57.9364,62259.0
2023-02-13 15:50:00,59.11,59.18,59.05,59.1,275873.0,57.9266,57.9952,57.8678,57.9168,275873.0
2023-02-14 09:30:00,58.5,58.72,57.98,58.7,438818.0,57.3288,57.5444,56.8192,57.5248,438818.0
2023-02-14 09:40:00,58.76,59.13,58.54,58.96,74295.0,57.5836,57.9462,57.368,57.7796,74295.0
2023-02-14 09:50:00,58.99,59.17,58.85,59.12,36534.0,57.809,57.9854,57.6718,57.9364,36534.0
2023-02-14 10:00:00,59.07,59.35,59.07,59.3,73395.0,57.8874,58.1618,57.8874,58.1128,73395.0
2023-02-14 10:10:00,59.3,59.63,59.22,59.27,52119.0,58.1128,58.4362,58.0344,58.0834,52119.0
2023-02-14 10:20:00,59.26,59.43,59.02,59.05,30574.0,58.0736,58.2402,57.8384,57.8678,30574.0
2023-02-14 10:30:00,59.03,59.18,58.39,58.4,68612.0,57.8482,57.9952,57.221,57.2308,68612.0
2023-02-14 10:40:00,58.4,58.64,58.28,58.59,200727.0,57.2308,57.466,57.1132,57.417,200727.0
2023-02-14 10:50:00,58.57,58.62,58.46,58.59,17901.0,57.3974,57.4464,57.2896,57.417,17901.0
2023-02-14 11:00:00,58.56,58.8,58.53,58.58,18246.0,57.3876,57.6228,57.3582,57.4072,18246.0
2023-02-14 11:10:00,58.6,58.82,58.6,58.8,21539.0,57.4268,57.6424,57.4268,57.6228,21539.0
2023-02-14 11:20:00,58.75,58.85,58.52,58.53,35249.0,57.5738,57.6718,57.3484,57.3582,35249.0
2023-02-14 11:30:00,58.5,58.5,58.27,58.39,17908.0,57.3288,57.3288,57.1034,57.221,17908.0
2023-02-14 11:40:00,58.36,58.41,58.06,58.2,74482.0,57.1916,57.2406,56.8976,57.0348,74482.0
2023-02-14 11:50:00,58.19,58.27,58.02,58.27,36856.0,57.025,57.1034,56.8584,57.1034,36856.0
2023-02-14 12:00:00,58.25,58.3,58.15,58.27,69517.0,57.0838,57.1328,56.9858,57.1034,69517.0
2023-02-14 12:10:00,58.27,58.43,58.25,58.26,13548.0,57.1034,57.2602,57.0838,57.0936,13548.0
2023-02-14 12:20:00,58.26,58.35,58.2,58.27,18535.0,57.0936,57.1818,57.0348,57.1034,18535.0
2023-02-14 12:30:00,58.25,58.36,58.22,58.26,10750.0,57.0838,57.1916,57.0544,57.0936,10750.0
2023-02-14 12:40:00,58.27,58.36,58.22,58.29,7256.0,57.1034,57.1916,57.0544,57.123,7256.0
2023-02-14 12:50:00,58.27,58.37,58.24,58.26,31986.0,57.1034,57.2014,57.074,57.0936,31986.0
2023-02-14 13:00:00,58.27,58.66,58.25,58.58,24034.0,57.1034,57.4856,57.0838,57.4072,24034.0
2023-02-14 13:10:00,58.56,58.77,58.53,58.69,21950.0,57.3876,57.5934,57.3582,57.515,21950.0
2023-02-14 13:20:00,58.68,58.75,58.54,58.55,11034.0,57.5052,57.5738,57.368,57.3778,11034.0
2023-02-14 13:30:00,58.58,58.63,58.52,58.63,11913.0,57.4072,57.4562,57.3484,57.4562,11913.0
2023-02-14 13:40:00,58.62,58.65,58.47,58.55,13412.0,57.4464,57.4758,57.2994,57.3778,13412.0
2023-02-14 13:50:00,58.55,58.58,58.45,58.47,8154.0,57.3778,57.4072,57.2798,57.2994,8154.0
2023-02-14 14:00:00,58.44,58.57,58.26,58.33,13899.0,57.27,57.3974,57.0936,57.1622,13899.0
2023-02-14 14:10:00,58.35,58.5,58.34,58.48,24465.0,57.1818,57.3288,57.172,57.3092,24465.0
2023-02-14 14:20:00,58.48,58.5,58.38,58.41,17046.0,57.3092,57.3288,57.2112,57.2406,17046.0
2023-02-14 14:30:00,58.41,58.55,58.4,58.47,45986.0,57.2406,57.3778,57.2308,57.2994,45986.0
2023-02-14 14:40:00,58.48,58.53,58.45,58.5,14926.0,57.3092,57.3582,57.2798,57.3288,14926.0
2023-02-14 14:50:00,58.51,58.57,58.45,58.5,20079.0,57.3386,57.3974,57.2798,57.3288,20079.0
2023-02-14 15:00:00,58.5,58.55,58.4,58.51,53704.0,57.3288,57.3778,57.2308,57.3386,53704.0
2023-02-14 15:10:00,58.49,58.56,58.4,58.51,47477.0,57.319,57.3876,57.2308,57.3386,47477.0
2023-02-14 15:20:00,58.5,58.66,58.47,58.56,46216.0,57.3288,57.4856,57.2994,57.3876,46216.0
2023-02-14 15:30:00,58.55,58.56,58.36,58.37,72159.0,57.3778,57.3876,57.1916,57.2014,72159.0
2023-02-14 15:40:00,58.36,58.6,58.35,58.56,80530.0,57.1916,57.4268,57.1818,57.3876,80530.0
2023-02-14 15:50:00,58.54,58.62,58.48,58.61,199303.0,57.368,57.4464,57.3092,57.4366,199303.0
2023-02-15 09:30:00,58.5,58.67,58.3,58.34,64663.0,57.3288,57.4954,57.1328,57.172,64663.0
2023-02-15 09:40:00,58.38,58.7,58.13,58.68,84224.0,57.2112,57.5248,56.9662,57.5052,84224.0
2023-02-15 09:50:00,58.68,58.75,58.15,58.35,62309.0,57.5052,57.5738,56.9858,57.1818,62309.0
2023-02-15 10:00:00,58.38,58.46,58.13,58.32,158721.0,57.2112,57.2896,56.9662,57.1524,158721.0
2023-02-15 10:10:00,58.31,58.6,58.27,58.6,52703.0,57.1426,57.4268,57.1034,57.4268,52703.0
2023-02-15 10:20:00,58.6,58.61,58.39,58.42,23257.0,57.4268,57.4366,57.221,57.2504,23257.0
2023-02-15 10:30:00,58.41,58.75,58.37,58.69,250096.0,57.2406,57.5738,57.2014,57.515,250096.0
2023-02-15 10:40:00,58.7,58.72,58.53,58.6,62461.0,57.5248,57.5444,57.3582,57.4268,62461.0
2023-02-15 10:50:00,58.61,58.77,58.57,58.72,45196.0,57.4366,57.5934,57.3974,57.5444,45196.0
2023-02-15 11:00:00,58.7,58.86,58.7,58.77,22541.0,57.5248,57.6816,57.5248,57.5934,22541.0
2023-02-15 11:10:00,58.78,58.83,58.69,58.71,22570.0,57.6032,57.6522,57.515,57.5346,22570.0
2023-02-15 11:20:00,58.73,58.75,58.65,58.73,18300.0,57.5542,57.5738,57.4758,57.5542,18300.0
2023-02-15 11:30:00,58.73,58.74,58.54,58.6,41669.0,57.5542,57.564,57.368,57.4268,41669.0
2023-02-15 11:40:00,58.6,58.84,58.6,58.82,29739.0,57.4268,57.662,57.4268,57.6424,29739.0
2023-02-15 11:50:00,58.83,58.89,58.82,58.86,20254.0,57.6522,57.711,57.6424,57.6816,20254.0
2023-02-15 12:00:00,58.86,58.88,58.64,58.68,13813.0,57.6816,57.7012,57.466,57.5052,13813.0
2023-02-15 12:10:00,58.68,58.68,58.58,58.61,14739.0,57.5052,57.5052,57.4072,57.4366,14739.0
2023-02-15 12:20:00,58.61,58.62,58.48,58.48,20620.0,57.4366,57.4464,57.3092,57.3092,20620.0
2023-02-15 12:30:00,58.49,58.62,58.42,58.62,34866.0,57.319,57.4464,57.2504,57.4464,34866.0
2023-02-15 12:40:00,58.62,58.7,58.6,58.7,40255.0,57.4464,57.5248,57.4268,57.5248,40255.0
2023-02-15 12:50:00,58.7,58.74,58.65,58.69,11586.0,57.5248,57.564,57.4758,57.515,11586.0
2023-02-15 13:00:00,58.72,58.74,58.61,58.7,11183.0,57.5444,57.564,57.4366,57.5248,11183.0
2023-02-15 13:10:00,58.71,58.76,58.7,58.76,11634.0,57.5346,57.5836,57.5248,57.5836,11634.0
2023-02-15 13:20:00,58.76,58.8,58.71,58.76,22130.0,57.5836,57.6228,57.5346,57.5836,22130.0
2023-02-15 13:30:00,58.76,58.99,58.74,58.88,36447.0,57.5836,57.809,57.564,57.7012,36447.0
2023-02-15 13:40:00,58.87,59.01,58.86,58.91,41944.0,57.6914,57.8286,57.6816,57.7306,41944.0
2023-02-15 13:50:00,58.92,58.97,58.89,58.95,18842.0,57.7404,57.7894,57.711,57.7698,18842.0
2023-02-15 14:00:00,58.96,58.98,58.89,58.95,14678.0,57.7796,57.7992,57.711,57.7698,14678.0
2023-02-15 14:10:00,58.95,59.05,58.93,58.98,22172.0,57.7698,57.8678,57.7502,57.7992,22172.0
2023-02-15 14:20:00,58.99,59.02,58.96,59.0,37969.0,57.809,57.8384,57.7796,57.8188,37969.0
2023-02-15 14:30:00,59.0,59.1,59.0,59.04,21909.0,57.8188,57.9168,57.8188,57.858,21909.0
2023-02-15 14:40:00,59.03,59.12,59.01,59.03,23160.0,57.8482,57.9364,57.8286,57.8482,23160.0
2023-02-15 14:50:00,59.03,59.07,58.8,58.82,28466.0,57.8482,57.8874,57.6228,57.6424,28466.0
2023-02-15 15:00:00,58.83,58.91,58.82,58.88,24957.0,57.6522,57.7306,57.6424,57.7012,24957.0
2023-02-15 15:10:00,58.89,58.9,58.68,58.69,57742.0,57.711,57.7208,57.5052,57.515,57742.0
2023-02-15 15:20:00,58.69,58.8,58.62,58.66,45937.0,57.515,57.6228,57.4464,57.4856,45937.0
2023-02-15 15:30:00,58.66,58.8,58.66,58.72,26478.0,57.4856,57.6228,57.4856,57.5444,26478.0
2023-02-15 15:40:00,58.72,58.8,58.63,58.8,56625.0,57.5444,57.6228,57.4562,57.6228,56625.0
2023-02-15 15:50:00,58.8,59.02,58.74,58.89,230355.0,57.6228,57.8384,57.564,57.711,230355.0
2023-02-16 09:30:00,57.37,57.7,57.3,57.63,51917.0,56.3728,56.6971,56.3041,56.6283,51917.0
2023-02-16 09:40:00,57.63,57.8,57.49,57.71,33829.0,56.6283,56.7954,56.4908,56.7069,33829.0
2023-02-16 09:50:00,57.7,57.89,57.65,57.73,22903.0,56.6971,56.8838,56.648,56.7266,22903.0
2023-02-16 10:00:00,57.67,57.77,57.57,57.76,37786.0,56.6676,56.7659,56.5694,56.7561,37786.0
2023-02-16 10:10:00,57.76,58.01,57.75,57.94,20640.0,56.7561,57.0017,56.7462,56.9329,20640.0
2023-02-16 10:20:00,58.01,58.02,57.85,58.0,42922.0,57.0017,57.0116,56.8445,56.9919,42922.0
2023-02-16 10:30:00,58.01,58.26,58.01,58.22,17319.0,57.0017,57.2474,57.0017,57.2081,17319.0
2023-02-16 10:40:00,58.2,58.26,58.1,58.19,18526.0,57.1884,57.2474,57.0902,57.1786,18526.0
2023-02-16 10:50:00,58.2,58.21,57.96,58.02,19654.0,57.1884,57.1982,56.9526,57.0116,19654.0
2023-02-16 11:00:00,58.03,58.13,57.92,57.99,21389.0,57.0214,57.1196,56.9133,56.9821,21389.0
2023-02-16 11:10:00,57.99,58.17,57.95,58.14,34498.0,56.9821,57.1589,56.9428,57.1295,34498.0
2023-02-16 11:20:00,58.13,58.25,58.02,58.12,48871.0,57.1196,57.2376,57.0116,57.1098,48871.0
2023-02-16 11:30:00,58.1,58.16,57.98,57.98,17520.0,57.0902,57.1491,56.9722,56.9722,17520.0
2023-02-16 11:40:00,57.99,58.04,57.95,58.02,46067.0,56.9821,57.0312,56.9428,57.0116,46067.0
2023-02-16 11:50:00,58.02,58.15,57.99,58.0,87131.0,57.0116,57.1393,56.9821,56.9919,87131.0
2023-02-16 12:00:00,58.0,58.03,57.94,58.0,11334.0,56.9919,57.0214,56.9329,56.9919,11334.0
2023-02-16 12:10:00,57.98,58.05,57.92,57.92,16698.0,56.9722,57.041,56.9133,56.9133,16698.0
2023-02-16 12:20:00,57.91,58.12,57.91,58.05,20875.0,56.9035,57.1098,56.9035,57.041,20875.0
2023-02-16 12:30:00,58.06,58.15,58.05,58.07,7722.0,57.0509,57.1393,57.041,57.0607,7722.0
2023-02-16 12:40:00,58.08,58.09,58.03,58.05,6777.0,57.0705,57.0803,57.0214,57.041,6777.0
2023-02-16 12:50:00,58.02,58.05,57.91,57.93,14917.0,57.0116,57.041,56.9035,56.9231,14917.0
2023-02-16 13:00:00,57.94,58.01,57.84,57.92,51142.0,56.9329,57.0017,56.8347,56.9133,51142.0
2023-02-16 13:10:00,57.94,57.99,57.9,57.94,10806.0,56.9329,56.9821,56.8936,56.9329,10806.0
2023-02-16 13:20:00,57.95,57.95,57.82,57.82,40362.0,56.9428,56.9428,56.815,56.815,40362.0
2023-02-16 13:30:00,57.83,57.97,57.82,57.96,32348.0,56.8249,56.9624,56.815,56.9526,32348.0
2023-02-16 13:40:00,57.97,58.05,57.96,58.0,20328.0,56.9624,57.041,56.9526,56.9919,20328.0
2023-02-16 13:50:00,57.99,58.05,57.95,58.04,47945.0,56.9821,57.041,56.9428,57.0312,47945.0
2023-02-16 14:00:00,58.04,58.22,58.04,58.15,77208.0,57.0312,57.2081,57.0312,57.1393,77208.0
2023-02-16 14:10:00,58.14,58.18,58.0,58.07,63482.0,57.1295,57.1688,56.9919,57.0607,63482.0
2023-02-16 14:20:00,58.05,58.06,57.97,57.98,41654.0,57.041,57.0509,56.9624,56.9722,41654.0
2023-02-16 14:30:00,57.98,58.03,57.94,57.98,23263.0,56.9722,57.0214,56.9329,56.9722,23263.0
2023-02-16 14:40:00,57.98,58.0,57.93,57.95,268432.0,56.9722,56.9919,56.9231,56.9428,268432.0
2023-02-16 14:50:00,57.96,58.0,57.91,57.93,24325.0,56.9526,56.9919,56.9035,56.9231,24325.0
2023-02-16 15:00:00,57.93,57.97,57.65,57.73,43427.0,56.9231,56.9624,56.648,56.7266,43427.0
2023-02-16 15:10:00,57.73,57.76,57.57,57.59,49375.0,56.7266,56.7561,56.5694,56.589,49375.0
2023-02-16 15:20:00,57.55,57.58,57.32,57.32,86271.0,56.5497,56.5792,56.3237,56.3237,86271.0
2023-02-16 15:30:00,57.31,57.39,57.17,57.29,92477.0,56.3139,56.3925,56.1763,56.2942,92477.0
2023-02-16 15:40:00,57.29,57.4,57.22,57.38,102924.0,56.2942,56.4023,56.2255,56.3827,102924.0
2023-02-16 15:50:00,57.37,57.56,57.29,57.53,346147.0,56.3728,56.5595,56.2942,56.5301,346147.0
2023-02-17 09:30:00,57.18,57.38,56.92,56.92,46124.0,56.1862,56.3827,55.9307,55.9307,46124.0
2023-02-17 09:40:00,56.98,56.99,56.64,56.73,67748.0,55.9896,55.9995,55.6555,55.744,67748.0
2023-02-17 09:50:00,56.76,56.8,56.56,56.59,31378.0,55.7735,55.8128,55.5769,55.6064,31378.0
2023-02-17 10:00:00,56.62,56.84,56.6,56.78,19592.0,55.6359,55.8521,55.6162,55.7931,19592.0
2023-02-17 10:10:00,56.78,57.15,56.72,57.09,44403.0,55.7931,56.1567,55.7341,56.0977,44403.0
2023-02-17 10:20:00,57.09,57.15,56.88,56.88,50168.0,56.0977,56.1567,55.8914,55.8914,50168.0
2023-02-17 10:30:00,56.88,57.15,56.88,57.01,39214.0,55.8914,56.1567,55.8914,56.0191,39214.0
2023-02-17 10:40:00,57.0,57.06,56.85,57.02,34041.0,56.0093,56.0682,55.8619,56.0289,34041.0
2023-02-17 10:50:00,57.01,57.09,56.96,56.99,15809.0,56.0191,56.0977,55.97,55.9995,15809.0
2023-02-17 11:00:00,56.98,56.98,56.81,56.81,26692.0,55.9896,55.9896,55.8226,55.8226,26692.0
2023-02-17 11:10:00,56.82,56.95,56.82,56.88,15229.0,55.8324,55.9601,55.8324,55.8914,15229.0
2023-02-17 11:20:00,56.87,56.9,56.75,56.75,32725.0,55.8815,55.911,55.7636,55.7636,32725.0
2023-02-17 11:30:00,56.75,56.89,56.7,56.89,11720.0,55.7636,55.9012,55.7145,55.9012,11720.0
2023-02-17 11:40:00,56.89,56.98,56.87,56.89,19405.0,55.9012,55.9896,55.8815,55.9012,19405.0
2023-02-17 11:50:00,56.89,56.91,56.82,56.87,11967.0,55.9012,55.9208,55.8324,55.8815,11967.0
2023-02-17 12:00:00,56.87,57.08,56.87,57.03,16997.0,55.8815,56.0879,55.8815,56.0388,16997.0
2023-02-17 12:10:00,57.04,57.15,56.98,57.02,31743.0,56.0486,56.1567,55.9896,56.0289,31743.0
2023-02-17 12:20:00,57.01,57.08,56.93,56.96,11335.0,56.0191,56.0879,55.9405,55.97,11335.0
2023-02-17 12:30:00,56.93,57.09,56.93,57.02,7932.0,55.9405,56.0977,55.9405,56.0289,7932.0
2023-02-17 12:40:00,57.05,57.06,56.93,56.94,8754.0,56.0584,56.0682,55.9405,55.9503,8754.0
2023-02-17 12:50:00,56.96,57.0,56.86,56.98,15124.0,55.97,56.0093,55.8717,55.9896,15124.0
2023-02-17 13:00:00,56.99,57.09,56.92,57.07,22092.0,55.9995,56.0977,55.9307,56.0781,22092.0
2023-02-17 13:10:00,57.08,57.17,57.06,57.16,17644.0,56.0879,56.1763,56.0682,56.1665,17644.0
2023-02-17 13:20:00,57.14,57.14,56.95,57.01,27636.0,56.1468,56.1468,55.9601,56.0191,27636.0
2023-02-17 13:30:00,57.01,57.1,56.95,57.09,14514.0,56.0191,56.1075,55.9601,56.0977,14514.0
2023-02-17 13:40:00,57.08,57.17,57.08,57.1,20298.0,56.0879,56.1763,56.0879,56.1075,20298.0
2023-02-17 13:50:00,57.09,57.13,57.05,57.08,13729.0,56.0977,56.137,56.0584,56.0879,13729.0
2023-02-17 14:00:00,57.08,57.2,57.08,57.15,18135.0,56.0879,56.2058,56.0879,56.1567,18135.0
2023-02-17 14:10:00,57.14,57.19,57.08,57.11,22762.0,56.1468,56.196,56.0879,56.1174,22762.0
2023-02-17 14:20:00,57.11,57.26,57.11,57.19,21835.0,56.1174,56.2648,56.1174,56.196,21835.0
2023-02-17 14:30:00,57.21,57.29,57.21,57.27,17561.0,56.2156,56.2942,56.2156,56.2746,17561.0
2023-02-17 14:40:00,57.26,57.28,57.16,57.23,15731.0,56.2648,56.2844,56.1665,56.2353,15731.0
2023-02-17 14:50:00,57.23,57.33,57.22,57.28,19082.0,56.2353,56.3335,56.2255,56.2844,19082.0
2023-02-17 15:00:00,57.29,57.36,57.23,57.29,24082.0,56.2942,56.363,56.2353,56.2942,24082.0
2023-02-17 15:10:00,57.32,57.33,57.13,57.17,37416.0,56.3237,56.3335,56.137,56.1763,37416.0
2023-02-17 15:20:00,57.16,57.23,57.05,57.09,75383.0,56.1665,56.2353,56.0584,56.0977,75383.0
2023-02-17 15:30:00,57.08,57.23,57.05,57.15,90300.0,56.0879,56.2353,56.0584,56.1567,90300.0
2023-02-17 15:40:00,57.15,57.23,57.07,57.09,59346.0,56.1567,56.2353,56.0781,56.0977,59346.0
2023-02-17 15:50:00,57.1,57.21,57.08,57.19,161049.0,56.1075,56.2156,56.0879,56.196,161049.0
2023-02-21 09:30:00,56.17,56.3,56.01,56.14,84156.0,55.1937,55.3214,55.0365,55.1642,84156.0
2023-02-21 09:40:00,56.12,56.36,56.02,56.04,49693.0,55.1446,55.3804,55.0463,55.066,49693.0
2023-02-21 09:50:00,56.04,56.34,56.04,56.29,65989.0,55.066,55.3608,55.066,55.3116,65989.0
2023-02-21 10:00:00,56.29,56.49,56.28,56.32,19610.0,55.3116,55.5081,55.3018,55.3411,19610.0
2023-02-21 10:10:00,56.31,56.31,55.94,56.01,35687.0,55.3313,55.3313,54.9677,55.0365,35687.0
2023-02-21 10:20:00,56.0,56.08,55.86,55.93,38848.0,55.0267,55.1053,54.8891,54.9579,38848.0
2023-02-21 10:30:00,55.91,56.24,55.9,56.11,32585.0,54.9382,55.2625,54.9284,55.1348,32585.0
2023-02-21 10:40:00,56.13,56.36,56.13,56.29,24248.0,55.1544,55.3804,55.1544,55.3116,24248.0
2023-02-21 10:50:00,56.29,56.29,56.01,56.06,35282.0,55.3116,55.3116,55.0365,55.0856,35282.0
2023-02-21 11:00:00,56.06,56.15,56.03,56.03,10334.0,55.0856,55.1741,55.0561,55.0561,10334.0
2023-02-21 11:10:00,56.02,56.05,55.93,55.99,12033.0,55.0463,55.0758,54.9579,55.0168,12033.0
2023-02-21 11:20:00,55.99,56.26,55.98,56.16,48086.0,55.0168,55.2821,55.007,55.1839,48086.0
2023-02-21 11:30:00,56.15,56.22,55.96,55.98,30329.0,55.1741,55.2428,54.9874,55.007,30329.0
2023-02-21 11:40:00,55.96,56.09,55.95,56.01,11290.0,54.9874,55.1151,54.9775,55.0365,11290.0
2023-02-21 11:50:00,56.0,56.0,55.78,55.78,12277.0,55.0267,55.0267,54.8105,54.8105,12277.0
2023-02-21 12:00:00,55.76,55.89,55.75,55.87,10698.0,54.7908,54.9186,54.781,54.8989,10698.0
2023-02-21 12:10:00,55.86,55.89,55.8,55.85,17199.0,54.8891,54.9186,54.8301,54.8793,17199.0
2023-02-21 12:20:00,55.85,55.87,55.72,55.74,9395.0,54.8793,54.8989,54.7515,54.7712,9395.0
2023-02-21 12:30:00,55.75,55.82,55.71,55.8,12598.0,54.781,54.8498,54.7417,54.8301,12598.0
2023-02-21 12:40:00,55.83,55.91,55.78,55.89,18288.0,54.8596,54.9382,54.8105,54.9186,18288.0
2023-02-21 12:50:00,55.91,55.98,55.88,55.94,21258.0,54.9382,55.007,54.9087,54.9677,21258.0
2023-02-21 13:00:00,55.93,55.99,55.8,55.82,13170.0,54.9579,55.0168,54.8301,54.8498,13170.0
2023-02-21 13:10:00,55.82,55.83,55.71,55.77,12783.0,54.8498,54.8596,54.7417,54.8007,12783.0
2023-02-21 13:20:00,55.74,55.78,55.66,55.71,12823.0,54.7712,54.8105,54.6926,54.7417,12823.0
2023-02-21 13:30:00,55.7,55.7,55.62,55.62,18705.0,54.7319,54.7319,54.6533,54.6533,18705.0
2023-02-21 13:40:00,55.62,55.68,55.61,55.63,20585.0,54.6533,54.7122,54.6434,54.6631,20585.0
2023-02-21 13:50:00,55.63,55.7,55.57,55.64,33523.0,54.6631,54.7319,54.6041,54.6729,33523.0
2023-02-21 14:00:00,55.64,55.66,55.44,55.44,22427.0,54.6729,54.6926,54.4764,54.4764,22427.0
2023-02-21 14:10:00,55.45,55.49,55.42,55.45,13764.0,54.4862,54.5255,54.4567,54.4862,13764.0
2023-02-21 14:20:00,55.45,55.54,55.42,55.53,15570.0,54.4862,54.5747,54.4567,54.5648,15570.0
2023-02-21 14:30:00,55.53,55.67,55.52,55.67,35851.0,54.5648,54.7024,54.555,54.7024,35851.0
2023-02-21 14:40:00,55.68,55.75,55.59,55.71,26302.0,54.7122,54.781,54.6238,54.7417,26302.0
2023-02-21 14:50:00,55.71,55.74,55.65,55.68,19316.0,54.7417,54.7712,54.6827,54.7122,19316.0
2023-02-21 15:00:00,55.7,55.76,55.65,55.67,16764.0,54.7319,54.7908,54.6827,54.7024,16764.0
2023-02-21 15:10:00,55.67,55.69,55.6,55.65,34942.0,54.7024,54.7221,54.6336,54.6827,34942.0
2023-02-21 15:20:00,55.64,55.73,55.6,55.68,33149.0,54.6729,54.7614,54.6336,54.7122,33149.0
2023-02-21 15:30:00,55.69,55.8,55.66,55.71,45747.0,54.7221,54.8301,54.6926,54.7417,45747.0
2023-02-21 15:40:00,55.7,55.78,55.6,55.63,64657.0,54.7319,54.8105,54.6336,54.6631,64657.0
2023-02-21 15:50:00,55.65,55.7,55.43,55.67,334629.0,54.6827,54.7319,54.4666,54.7024,334629.0
2023-02-22 09:30:00,55.84,56.41,55.8,55.8,16632.0,54.8694,55.4295,54.8301,54.8301,16632.0
2023-02-22 09:40:00,55.91,56.01,55.79,55.88,7995.0,54.9382,55.0365,54.8203,54.9087,7995.0
2023-02-22 09:50:00,55.92,55.94,55.66,55.66,20574.0,54.9481,54.9677,54.6926,54.6926,20574.0
2023-02-22 10:00:00,55.66,55.68,55.36,55.36,23409.0,54.6926,54.7122,54.3978,54.3978,23409.0
2023-02-22 10:10:00,55.35,55.35,55.1,55.2,19405.0,54.388,54.388,54.1423,54.2406,19405.0
2023-02-22 10:20:00,55.21,55.39,55.16,55.25,19122.0,54.2504,54.4273,54.2013,54.2897,19122.0
2023-02-22 10:30:00,55.17,55.2,55.02,55.15,12646.0,54.2111,54.2406,54.0637,54.1914,12646.0
2023-02-22 10:40:00,55.16,55.36,55.15,55.34,15720.0,54.2013,54.3978,54.1914,54.3781,15720.0
2023-02-22 10:50:00,55.35,55.52,55.33,55.46,16242.0,54.388,54.555,54.3683,54.496,16242.0
2023-02-22 11:00:00,55.47,55.58,55.45,55.58,12066.0,54.5059,54.614,54.4862,54.614,12066.0
2023-02-22 11:10:00,55.59,55.64,55.52,55.55,28889.0,54.6238,54.6729,54.555,54.5845,28889.0
2023-02-22 11:20:00,55.57,55.76,55.57,55.71,39067.0,54.6041,54.7908,54.6041,54.7417,39067.0
2023-02-22 11:30:00,55.72,55.79,55.65,55.71,20108.0,54.7515,54.8203,54.6827,54.7417,20108.0
2023-02-22 11:40:00,55.73,55.81,55.63,55.66,18630.0,54.7614,54.84,54.6631,54.6926,18630.0
2023-02-22 11:50:00,55.66,55.8,55.66,55.8,10241.0,54.6926,54.8301,54.6926,54.8301,10241.0
2023-02-22 12:00:00,55.8,55.8,55.67,55.75,16122.0,54.8301,54.8301,54.7024,54.781,16122.0
2023-02-22 12:10:00,55.72,55.75,55.63,55.71,13095.0,54.7515,54.781,54.6631,54.7417,13095.0
2023-02-22 12:20:00,55.73,55.82,55.7,55.76,26381.0,54.7614,54.8498,54.7319,54.7908,26381.0
2023-02-22 12:30:00,55.76,55.88,55.71,55.82,16957.0,54.7908,54.9087,54.7417,54.8498,16957.0
2023-02-22 12:40:00,55.84,55.94,55.83,55.86,12082.0,54.8694,54.9677,54.8596,54.8891,12082.0
2023-02-22 12:50:00,55.86,55.89,55.79,55.85,12875.0,54.8891,54.9186,54.8203,54.8793,12875.0
2023-02-22 13:00:00,55.86,55.89,55.78,55.85,21290.0,54.8891,54.9186,54.8105,54.8793,21290.0
2023-02-22 13:10:00,55.85,55.89,55.79,55.87,12245.0,54.8793,54.9186,54.8203,54.8989,12245.0
2023-02-22 13:20:00,55.87,55.98,55.87,55.94,11730.0,54.8989,55.007,54.8989,54.9677,11730.0
2023-02-22 13:30:00,55.94,56.01,55.83,56.0,12994.0,54.9677,55.0365,54.8596,55.0267,12994.0
2023-02-22 13:40:00,56.01,56.03,55.89,55.89,9171.0,55.0365,55.0561,54.9186,54.9186,9171.0
2023-02-22 13:50:00,55.87,55.87,55.73,55.73,27507.0,54.8989,54.8989,54.7614,54.7614,27507.0
2023-02-22 14:00:00,55.73,55.85,55.45,55.58,34755.0,54.7614,54.8793,54.4862,54.614,34755.0
2023-02-22 14:10:00,55.63,55.69,55.33,55.61,14887.0,54.6631,54.7221,54.3683,54.6434,14887.0
2023-02-22 14:20:00,55.59,55.7,55.47,55.54,12803.0,54.6238,54.7319,54.5059,54.5747,12803.0
2023-02-22 14:30:00,55.53,55.56,55.35,55.41,27713.0,54.5648,54.5943,54.388,54.4469,27713.0
2023-02-22 14:40:00,55.41,55.53,55.33,55.52,15267.0,54.4469,54.5648,54.3683,54.555,15267.0
2023-02-22 14:50:00,55.53,55.53,55.29,55.33,36364.0,54.5648,54.5648,54.329,54.3683,36364.0
2023-02-22 15:00:00,55.33,55.41,55.32,55.38,15783.0,54.3683,54.4469,54.3585,54.4174,15783.0
2023-02-22 15:10:00,55.42,55.5,55.35,55.38,30386.0,54.4567,54.5354,54.388,54.4174,30386.0
2023-02-22 15:20:00,55.38,55.6,55.37,55.45,29772.0,54.4174,54.6336,54.4076,54.4862,29772.0
2023-02-22 15:30:00,55.45,55.52,55.34,55.35,87934.0,54.4862,54.555,54.3781,54.388,87934.0
2023-02-22 15:40:00,55.35,55.44,55.31,55.39,123972.0,54.388,54.4764,54.3487,54.4273,123972.0
2023-02-22 15:50:00,55.38,55.54,55.29,55.52,138974.0,54.4174,54.5747,54.329,54.555,138974.0
2023-02-23 09:30:00,56.14,56.43,56.03,56.13,40018.0,55.1642,55.4492,55.0561,55.1544,40018.0
2023-02-23 09:40:00,56.12,56.29,56.05,56.17,17818.0,55.1446,55.3116,55.0758,55.1937,17818.0
2023-02-23 09:50:00,56.12,56.16,55.98,56.0,15379.0,55.1446,55.1839,55.007,55.0267,15379.0
2023-02-23 10:00:00,56.02,56.11,55.56,55.72,18187.0,55.0463,55.1348,54.5943,54.7515,18187.0
2023-02-23 10:10:00,55.72,55.9,55.64,55.8,9802.0,54.7515,54.9284,54.6729,54.8301,9802.0
2023-02-23 10:20:00,55.84,55.95,55.76,55.95,20912.0,54.8694,54.9775,54.7908,54.9775,20912.0
2023-02-23 10:30:00,55.91,55.99,55.76,55.91,24375.0,54.9382,55.0168,54.7908,54.9382,24375.0
2023-02-23 10:40:00,55.89,55.89,55.49,55.53,10394.0,54.9186,54.9186,54.5255,54.5648,10394.0
2023-02-23 10:50:00,55.52,55.59,55.48,55.55,7287.0,54.555,54.6238,54.5157,54.5845,7287.0
2023-02-23 11:00:00,55.54,55.72,55.46,55.48,31012.0,54.5747,54.7515,54.496,54.5157,31012.0
2023-02-23 11:10:00,55.5,55.6,55.5,55.55,13057.0,54.5354,54.6336,54.5354,54.5845,13057.0
2023-02-23 11:20:00,55.53,55.7,55.48,55.69,23697.0,54.5648,54.7319,54.5157,54.7221,23697.0
2023-02-23 11:30:00,55.68,55.74,55.59,55.63,23860.0,54.7122,54.7712,54.6238,54.6631,23860.0
2023-02-23 11:40:00,55.61,55.61,55.37,55.37,12478.0,54.6434,54.6434,54.4076,54.4076,12478.0
2023-02-23 11:50:00,55.38,55.39,55.22,55.23,15268.0,54.4174,54.4273,54.2602,54.27,15268.0
2023-02-23 12:00:00,55.21,55.36,55.21,55.34,19803.0,54.2504,54.3978,54.2504,54.3781,19803.0
2023-02-23 12:10:00,55.32,55.36,55.24,55.27,16044.0,54.3585,54.3978,54.2799,54.3094,16044.0
2023-02-23 12:20:00,55.26,55.32,55.18,55.26,9967.0,54.2995,54.3585,54.2209,54.2995,9967.0
2023-02-23 12:30:00,55.25,55.34,55.21,55.26,10038.0,54.2897,54.3781,54.2504,54.2995,10038.0
2023-02-23 12:40:00,55.27,55.36,55.23,55.29,14009.0,54.3094,54.3978,54.27,54.329,14009.0
2023-02-23 12:50:00,55.3,55.42,55.24,55.42,22737.0,54.3388,54.4567,54.2799,54.4567,22737.0
2023-02-23 13:00:00,55.4,55.5,55.25,55.32,26233.0,54.4371,54.5354,54.2897,54.3585,26233.0
2023-02-23 13:10:00,55.33,55.35,55.26,55.3,6374.0,54.3683,54.388,54.2995,54.3388,6374.0
2023-02-23 13:20:00,55.3,55.31,55.25,55.28,9223.0,54.3388,54.3487,54.2897,54.3192,9223.0
2023-02-23 13:30:00,55.27,55.38,55.23,55.36,15769.0,54.3094,54.4174,54.27,54.3978,15769.0
2023-02-23 13:40:00,55.37,55.49,55.36,55.48,18651.0,54.4076,54.5255,54.3978,54.5157,18651.0
2023-02-23 13:50:00,55.48,55.54,55.41,55.48,12494.0,54.5157,54.5747,54.4469,54.5157,12494.0
2023-02-23 14:00:00,55.47,55.54,55.43,55.5,34826.0,54.5059,54.5747,54.4666,54.5354,34826.0
2023-02-23 14:10:00,55.5,55.8,55.49,55.78,34568.0,54.5354,54.8301,54.5255,54.8105,34568.0
2023-02-23 14:20:00,55.77,55.88,55.76,55.8,42600.0,54.8007,54.9087,54.7908,54.8301,42600.0
2023-02-23 14:30:00,55.8,55.87,55.77,55.79,30447.0,54.8301,54.8989,54.8007,54.8203,30447.0
2023-02-23 14:40:00,55.81,55.84,55.69,55.77,28150.0,54.84,54.8694,54.7221,54.8007,28150.0
2023-02-23 14:50:00,55.78,55.8,55.65,55.66,19806.0,54.8105,54.8301,54.6827,54.6926,19806.0
2023-02-23 15:00:00,55.67,55.87,55.67,55.78,24104.0,54.7024,54.8989,54.7024,54.8105,24104.0
2023-02-23 15:10:00,55.77,55.91,55.76,55.84,38431.0,54.8007,54.9382,54.7908,54.8694,38431.0
2023-02-23 15:20:00,55.85,55.91,55.8,55.9,38639.0,54.8793,54.9382,54.8301,54.9284,38639.0
2023-02-23 15:30:00,55.89,56.03,55.87,56.02,59359.0,54.9186,55.0561,54.8989,55.0463,59359.0
2023-02-23 15:40:00,56.02,56.1,55.88,55.92,76674.0,55.0463,55.1249,54.9087,54.9481,76674.0
2023-02-23 15:50:00,55.91,55.93,55.79,55.91,237851.0,54.9382,54.9579,54.8203,54.9382,237851.0
2023-02-24 09:30:00,54.97,54.97,54.42,54.68,96671.0,54.0146,54.0146,53.4741,53.7296,96671.0
2023-02-24 09:40:00,54.71,54.71,54.29,54.42,33547.0,53.7591,53.7591,53.3464,53.4741,33547.0
2023-02-24 09:50:00,54.41,54.63,54.4,54.4,16358.0,53.4643,53.6805,53.4545,53.4545,16358.0
2023-02-24 10:00:00,54.44,54.63,54.4,54.49,17414.0,53.4938,53.6805,53.4545,53.5429,17414.0
2023-02-24 10:10:00,54.5,54.51,54.16,54.3,57165.0,53.5527,53.5626,53.2186,53.3562,57165.0
2023-02-24 10:20:00,54.28,54.43,54.16,54.43,36312.0,53.3366,53.484,53.2186,53.484,36312.0
2023-02-24 10:30:00,54.4,54.42,54.13,54.15,52909.0,53.4545,53.4741,53.1892,53.2088,52909.0
2023-02-24 10:40:00,54.13,54.36,54.12,54.25,27816.0,53.1892,53.4152,53.1793,53.3071,27816.0
2023-02-24 10:50:00,54.24,54.43,54.17,54.42,121894.0,53.2973,53.484,53.2285,53.4741,121894.0
2023-02-24 11:00:00,54.41,54.45,54.36,54.36,15502.0,53.4643,53.5036,53.4152,53.4152,15502.0
2023-02-24 11:10:00,54.36,54.53,54.36,54.53,48159.0,53.4152,53.5822,53.4152,53.5822,48159.0
2023-02-24 11:20:00,54.53,54.68,54.49,54.62,14703.0,53.5822,53.7296,53.5429,53.6706,14703.0
2023-02-24 11:30:00,54.64,54.69,54.49,54.51,47439.0,53.6903,53.7394,53.5429,53.5626,47439.0
2023-02-24 11:40:00,54.52,54.63,54.52,54.62,25516.0,53.5724,53.6805,53.5724,53.6706,25516.0
2023-02-24 11:50:00,54.63,54.7,54.61,54.64,24146.0,53.6805,53.7493,53.6608,53.6903,24146.0
2023-02-24 12:00:00,54.65,54.68,54.49,54.53,13606.0,53.7001,53.7296,53.5429,53.5822,13606.0
2023-02-24 12:10:00,54.52,54.55,54.48,54.51,23743.0,53.5724,53.6019,53.5331,53.5626,23743.0
2023-02-24 12:20:00,54.5,54.56,54.46,54.53,37016.0,53.5527,53.6117,53.5134,53.5822,37016.0
2023-02-24 12:30:00,54.54,54.61,54.49,54.5,21930.0,53.592,53.6608,53.5429,53.5527,21930.0
2023-02-24 12:40:00,54.5,54.52,54.44,54.5,104132.0,53.5527,53.5724,53.4938,53.5527,104132.0
2023-02-24 12:50:00,54.49,54.65,54.49,54.63,134775.0,53.5429,53.7001,53.5429,53.6805,134775.0
2023-02-24 13:00:00,54.63,54.68,54.55,54.61,34030.0,53.6805,53.7296,53.6019,53.6608,34030.0
2023-02-24 13:10:00,54.61,54.66,54.6,54.63,46412.0,53.6608,53.71,53.651,53.6805,46412.0
2023-02-24 13:20:00,54.65,54.73,54.63,54.68,26234.0,53.7001,53.7787,53.6805,53.7296,26234.0
2023-02-24 13:30:00,54.68,54.84,54.68,54.83,56681.0,53.7296,53.8868,53.7296,53.877,56681.0
2023-02-24 13:40:00,54.84,54.99,54.84,54.98,31782.0,53.8868,54.0342,53.8868,54.0244,31782.0
2023-02-24 13:50:00,54.98,54.98,54.82,54.89,20424.0,54.0244,54.0244,53.8672,53.936,20424.0
2023-02-24 14:00:00,54.9,54.91,54.82,54.86,21636.0,53.9458,53.9556,53.8672,53.9065,21636.0
2023-02-24 14:10:00,54.85,54.97,54.81,54.95,18459.0,53.8967,54.0146,53.8573,53.9949,18459.0
2023-02-24 14:20:00,54.95,55.05,54.93,54.99,26646.0,53.9949,54.0932,53.9753,54.0342,26646.0
2023-02-24 14:30:00,54.99,55.04,54.93,55.0,85182.0,54.0342,54.0833,53.9753,54.044,85182.0
2023-02-24 14:40:00,55.0,55.14,54.99,55.13,146970.0,54.044,54.1816,54.0342,54.1718,146970.0
2023-02-24 14:50:00,55.12,55.25,55.12,55.17,20966.0,54.162,54.2897,54.162,54.2111,20966.0
2023-02-24 15:00:00,55.16,55.25,55.13,55.22,29200.0,54.2013,54.2897,54.1718,54.2602,29200.0
2023-02-24 15:10:00,55.23,55.24,55.17,55.22,32146.0,54.27,54.2799,54.2111,54.2602,32146.0
2023-02-24 15:20:00,55.22,55.29,55.18,55.22,79585.0,54.2602,54.329,54.2209,54.2602,79585.0
2023-02-24 15:30:00,55.22,55.25,54.95,54.98,48263.0,54.2602,54.2897,53.9949,54.0244,48263.0
2023-02-24 15:40:00,54.99,55.05,54.97,55.01,63120.0,54.0342,54.0932,54.0146,54.0539,63120.0
2023-02-24 15:50:00,55.01,55.14,54.88,55.03,232814.0,54.0539,54.1816,53.9261,54.0735,232814.0
2023-02-27 09:30:00,55.91,56.33,55.61,55.86,42227.0,54.9382,55.3509,54.6434,54.8891,42227.0
2023-02-27 09:40:00,55.86,55.92,55.56,55.63,44212.0,54.8891,54.9481,54.5943,54.6631,44212.0
2023-02-27 09:50:00,55.64,55.75,55.57,55.75,15789.0,54.6729,54.781,54.6041,54.781,15789.0
2023-02-27 10:00:00,55.72,55.96,55.65,55.94,26446.0,54.7515,54.9874,54.6827,54.9677,26446.0
2023-02-27 10:10:00,55.9,56.03,55.89,55.97,10580.0,54.9284,55.0561,54.9186,54.9972,10580.0
2023-02-27 10:20:00,55.98,56.0,55.75,55.78,31529.0,55.007,55.0267,54.781,54.8105,31529.0
2023-02-27 10:30:00,55.78,55.84,55.53,55.53,24388.0,54.8105,54.8694,54.5648,54.5648,24388.0
2023-02-27 10:40:00,55.48,55.72,55.46,55.71,63230.0,54.5157,54.7515,54.496,54.7417,63230.0
2023-02-27 10:50:00,55.72,55.77,55.56,55.74,93159.0,54.7515,54.8007,54.5943,54.7712,93159.0
2023-02-27 11:00:00,55.75,55.84,55.66,55.84,16560.0,54.781,54.8694,54.6926,54.8694,16560.0
2023-02-27 11:10:00,55.84,55.86,55.7,55.82,27269.0,54.8694,54.8891,54.7319,54.8498,27269.0
2023-02-27 11:20:00,55.82,55.85,55.75,55.83,40377.0,54.8498,54.8793,54.781,54.8596,40377.0
2023-02-27 11:30:00,55.83,55.9,55.76,55.89,70196.0,54.8596,54.9284,54.7908,54.9186,70196.0
2023-02-27 11:40:00,55.88,55.9,55.78,55.86,27531.0,54.9087,54.9284,54.8105,54.8891,27531.0
2023-02-27 11:50:00,55.86,55.86,55.69,55.73,12695.0,54.8891,54.8891,54.7221,54.7614,12695.0
2023-02-27 12:00:00,55.73,55.86,55.72,55.83,33728.0,54.7614,54.8891,54.7515,54.8596,33728.0
2023-02-27 12:10:00,55.83,55.9,55.7,55.7,51004.0,54.8596,54.9284,54.7319,54.7319,51004.0
2023-02-27 12:20:00,55.69,55.78,55.61,55.76,34397.0,54.7221,54.8105,54.6434,54.7908,34397.0
2023-02-27 12:30:00,55.76,55.93,55.76,55.85,25990.0,54.7908,54.9579,54.7908,54.8793,25990.0
2023-02-27 12:40:00,55.84,55.88,55.82,55.82,19515.0,54.8694,54.9087,54.8498,54.8498,19515.0
2023-02-27 12:50:00,55.83,55.9,55.8,55.88,32132.0,54.8596,54.9284,54.8301,54.9087,32132.0
2023-02-27 13:00:00,55.87,55.88,55.77,55.84,13776.0,54.8989,54.9087,54.8007,54.8694,13776.0
2023-02-27 13:10:00,55.84,55.86,55.77,55.79,17218.0,54.8694,54.8891,54.8007,54.8203,17218.0
2023-02-27 13:20:00,55.79,55.87,55.75,55.77,25145.0,54.8203,54.8989,54.781,54.8007,25145.0
2023-02-27 13:30:00,55.76,55.81,55.75,55.81,25276.0,54.7908,54.84,54.781,54.84,25276.0
2023-02-27 13:40:00,55.8,55.88,55.75,55.86,43968.0,54.8301,54.9087,54.781,54.8891,43968.0
2023-02-27 13:50:00,55.85,56.01,55.85,55.96,24075.0,54.8793,55.0365,54.8793,54.9874,24075.0
2023-02-27 14:00:00,55.96,56.04,55.96,56.0,218758.0,54.9874,55.066,54.9874,55.0267,218758.0
2023-02-27 14:10:00,56.0,56.07,55.9,55.94,43919.0,55.0267,55.0954,54.9284,54.9677,43919.0
2023-02-27 14:20:00,55.93,56.01,55.87,56.01,44733.0,54.9579,55.0365,54.8989,55.0365,44733.0
2023-02-27 14:30:00,56.0,56.04,55.94,55.99,39017.0,55.0267,55.066,54.9677,55.0168,39017.0
2023-02-27 14:40:00,55.98,56.01,55.85,55.89,48968.0,55.007,55.0365,54.8793,54.9186,48968.0
2023-02-27 14:50:00,55.87,55.93,55.82,55.9,42792.0,54.8989,54.9579,54.8498,54.9284,42792.0
2023-02-27 15:00:00,55.88,55.91,55.78,55.81,57333.0,54.9087,54.9382,54.8105,54.84,57333.0
2023-02-27 15:10:00,55.81,55.84,55.67,55.76,75916.0,54.84,54.8694,54.7024,54.7908,75916.0
2023-02-27 15:20:00,55.75,55.77,55.63,55.76,70070.0,54.781,54.8007,54.6631,54.7908,70070.0
2023-02-27 15:30:00,55.76,55.76,55.52,55.54,55211.0,54.7908,54.7908,54.555,54.5747,55211.0
2023-02-27 15:40:00,55.53,55.69,55.53,55.62,57384.0,54.5648,54.7221,54.5648,54.6533,57384.0
2023-02-27 15:50:00,55.63,55.74,55.61,55.66,185224.0,54.6631,54.7712,54.6434,54.6926,185224.0
2023-02-28 09:30:00,55.66,55.82,55.56,55.75,41013.0,54.6926,54.8498,54.5943,54.781,41013.0
2023-02-28 09:40:00,55.79,56.03,55.79,55.92,43851.0,54.8203,55.0561,54.8203,54.9481,43851.0
2023-02-28 09:50:00,55.92,56.01,55.82,55.82,171903.0,54.9481,55.0365,54.8498,54.8498,171903.0
2023-02-28 10:00:00,55.82,56.12,55.81,56.02,48761.0,54.8498,55.1446,54.84,55.0463,48761.0
2023-02-28 10:10:00,56.0,56.14,55.93,56.11,62155.0,55.0267,55.1642,54.9579,55.1348,62155.0
2023-02-28 10:20:00,56.07,56.27,56.07,56.27,12925.0,55.0954,55.292,55.0954,55.292,12925.0
2023-02-28 10:30:00,56.27,56.36,56.23,56.29,25177.0,55.292,55.3804,55.2527,55.3116,25177.0
2023-02-28 10:40:00,56.27,56.39,56.21,56.23,39025.0,55.292,55.4099,55.233,55.2527,39025.0
2023-02-28 10:50:00,56.25,56.32,56.18,56.31,14887.0,55.2723,55.3411,55.2035,55.3313,14887.0
2023-02-28 11:00:00,56.32,56.41,56.24,56.29,15483.0,55.3411,55.4295,55.2625,55.3116,15483.0
2023-02-28 11:10:00,56.29,56.32,56.22,56.32,53469.0,55.3116,55.3411,55.2428,55.3411,53469.0
2023-02-28 11:20:00,56.3,56.46,56.24,56.38,12775.0,55.3214,55.4787,55.2625,55.4001,12775.0
2023-02-28 11:30:00,56.4,56.48,56.35,56.47,18191.0,55.4197,55.4983,55.3706,55.4885,18191.0
2023-02-28 11:40:00,56.46,56.54,56.46,56.5,32335.0,55.4787,55.5573,55.4787,55.518,32335.0
2023-02-28 11:50:00,56.49,56.57,56.45,56.53,271874.0,55.5081,55.5868,55.4688,55.5475,271874.0
2023-02-28 12:00:00,56.54,56.57,56.51,56.57,26402.0,55.5573,55.5868,55.5278,55.5868,26402.0
2023-02-28 12:10:00,56.57,56.6,56.54,56.55,18330.0,55.5868,55.6162,55.5573,55.5671,18330.0
2023-02-28 12:20:00,56.56,56.7,56.48,56.57,45503.0,55.5769,55.7145,55.4983,55.5868,45503.0
2023-02-28 12:30:00,56.55,56.65,56.55,56.59,31688.0,55.5671,55.6654,55.5671,55.6064,31688.0
2023-02-28 12:40:00,56.59,56.64,56.55,56.61,25270.0,55.6064,55.6555,55.5671,55.6261,25270.0
2023-02-28 12:50:00,56.61,56.74,56.57,56.72,36966.0,55.6261,55.7538,55.5868,55.7341,36966.0
2023-02-28 13:00:00,56.72,56.72,56.61,56.67,22922.0,55.7341,55.7341,55.6261,55.685,22922.0
2023-02-28 13:10:00,56.69,56.72,56.6,56.65,13206.0,55.7047,55.7341,55.6162,55.6654,13206.0
2023-02-28 13:20:00,56.68,56.74,56.65,56.73,13627.0,55.6948,55.7538,55.6654,55.744,13627.0
2023-02-28 13:30:00,56.75,56.75,56.62,56.66,14379.0,55.7636,55.7636,55.6359,55.6752,14379.0
2023-02-28 13:40:00,56.66,56.75,56.62,56.73,15641.0,55.6752,55.7636,55.6359,55.744,15641.0
2023-02-28 13:50:00,56.72,56.82,56.7,56.76,14748.0,55.7341,55.8324,55.7145,55.7735,14748.0
2023-02-28 14:00:00,56.76,56.88,56.74,56.8,34082.0,55.7735,55.8914,55.7538,55.8128,34082.0
2023-02-28 14:10:00,56.81,56.81,56.75,56.77,13479.0,55.8226,55.8226,55.7636,55.7833,13479.0
2023-02-28 14:20:00,56.74,56.78,56.68,56.7,18240.0,55.7538,55.7931,55.6948,55.7145,18240.0
2023-02-28 14:30:00,56.7,56.71,56.63,56.65,11471.0,55.7145,55.7243,55.6457,55.6654,11471.0
2023-02-28 14:40:00,56.63,56.75,56.6,56.72,17363.0,55.6457,55.7636,55.6162,55.7341,17363.0
2023-02-28 14:50:00,56.7,56.73,56.67,56.7,24879.0,55.7145,55.744,55.685,55.7145,24879.0
2023-02-28 15:00:00,56.7,56.7,56.63,56.68,23258.0,55.7145,55.7145,55.6457,55.6948,23258.0
2023-02-28 15:10:00,56.67,56.69,56.59,56.61,29273.0,55.685,55.7047,55.6064,55.6261,29273.0
2023-02-28 15:20:00,56.61,56.61,56.43,56.5,48882.0,55.6261,55.6261,55.4492,55.518,48882.0
2023-02-28 15:30:00,56.5,56.52,56.39,56.46,56908.0,55.518,55.5376,55.4099,55.4787,56908.0
2023-02-28 15:40:00,56.47,56.5,56.41,56.42,87872.0,55.4885,55.518,55.4295,55.4394,87872.0
2023-02-28 15:50:00,56.42,56.51,56.29,56.32,313115.0,55.4394,55.5278,55.3116,55.3411,313115.0
2023-03-01 09:30:00,55.47,56.23,55.47,56.17,50224.0,54.5059,55.2527,54.5059,55.1937,50224.0
2023-03-01 09:40:00,56.14,56.17,55.81,56.17,22743.0,55.1642,55.1937,54.84,55.1937,22743.0
2023-03-01 09:50:00,56.2,56.3,56.07,56.1,25922.0,55.2232,55.3214,55.0954,55.1249,25922.0
2023-03-01 10:00:00,56.13,56.24,56.0,56.06,320170.0,55.1544,55.2625,55.0267,55.0856,320170.0
2023-03-01 10:10:00,56.06,56.1,55.91,55.95,34915.0,55.0856,55.1249,54.9382,54.9775,34915.0
2023-03-01 10:20:00,55.97,56.12,55.93,56.08,24814.0,54.9972,55.1446,54.9579,55.1053,24814.0
2023-03-01 10:30:00,56.07,56.21,55.91,56.2,46289.0,55.0954,55.233,54.9382,55.2232,46289.0
2023-03-01 10:40:00,56.21,56.5,56.2,56.5,24816.0,55.233,55.518,55.2232,55.518,24816.0
2023-03-01 10:50:00,56.49,56.57,56.38,56.5,44856.0,55.5081,55.5868,55.4001,55.518,44856.0
2023-03-01 11:00:00,56.5,56.52,56.2,56.21,23948.0,55.518,55.5376,55.2232,55.233,23948.0
2023-03-01 11:10:00,56.19,56.24,56.12,56.17,25800.0,55.2134,55.2625,55.1446,55.1937,25800.0
2023-03-01 11:20:00,56.18,56.33,56.17,56.31,20898.0,55.2035,55.3509,55.1937,55.3313,20898.0
2023-03-01 11:30:00,56.32,56.4,56.27,56.32,12167.0,55.3411,55.4197,55.292,55.3411,12167.0
2023-03-01 11:40:00,56.34,56.48,56.34,56.43,12257.0,55.3608,55.4983,55.3608,55.4492,12257.0
2023-03-01 11:50:00,56.42,56.49,56.4,56.42,17889.0,55.4394,55.5081,55.4197,55.4394,17889.0
2023-03-01 12:00:00,56.44,56.47,56.4,56.45,12099.0,55.459,55.4885,55.4197,55.4688,12099.0
2023-03-01 12:10:00,56.46,56.53,56.43,56.45,28442.0,55.4787,55.5475,55.4492,55.4688,28442.0
2023-03-01 12:20:00,56.43,56.43,56.29,56.3,20958.0,55.4492,55.4492,55.3116,55.3214,20958.0
2023-03-01 12:30:00,56.32,56.34,56.24,56.29,30126.0,55.3411,55.3608,55.2625,55.3116,30126.0
2023-03-01 12:40:00,56.29,56.46,56.28,56.45,16800.0,55.3116,55.4787,55.3018,55.4688,16800.0
2023-03-01 12:50:00,56.45,56.5,56.42,56.45,17107.0,55.4688,55.518,55.4394,55.4688,17107.0
2023-03-01 13:00:00,56.45,56.47,56.29,56.34,11988.0,55.4688,55.4885,55.3116,55.3608,11988.0
2023-03-01 13:10:00,56.34,56.4,56.23,56.24,31213.0,55.3608,55.4197,55.2527,55.2625,31213.0
2023-03-01 13:20:00,56.22,56.28,56.16,56.16,14754.0,55.2428,55.3018,55.1839,55.1839,14754.0
2023-03-01 13:30:00,56.11,56.18,56.1,56.17,14005.0,55.1348,55.2035,55.1249,55.1937,14005.0
2023-03-01 13:40:00,56.17,56.17,56.01,56.09,13545.0,55.1937,55.1937,55.0365,55.1151,13545.0
2023-03-01 13:50:00,56.1,56.12,56.02,56.11,12310.0,55.1249,55.1446,55.0463,55.1348,12310.0
2023-03-01 14:00:00,56.1,56.1,55.89,55.96,10702.0,55.1249,55.1249,54.9186,54.9874,10702.0
2023-03-01 14:10:00,55.95,56.05,55.95,55.99,19132.0,54.9775,55.0758,54.9775,55.0168,19132.0
2023-03-01 14:20:00,56.0,56.0,55.82,55.83,15885.0,55.0267,55.0267,54.8498,54.8596,15885.0
2023-03-01 14:30:00,55.82,55.93,55.82,55.93,15524.0,54.8498,54.9579,54.8498,54.9579,15524.0
2023-03-01 14:40:00,55.94,55.94,55.84,55.84,17749.0,54.9677,54.9677,54.8694,54.8694,17749.0
2023-03-01 14:50:00,55.84,55.96,55.76,55.89,33611.0,54.8694,54.9874,54.7908,54.9186,33611.0
2023-03-01 15:00:00,55.88,55.96,55.87,55.96,35635.0,54.9087,54.9874,54.8989,54.9874,35635.0
2023-03-01 15:10:00,55.98,55.99,55.91,55.98,17170.0,55.007,55.0168,54.9382,55.007,17170.0
2023-03-01 15:20:00,55.98,56.02,55.91,55.92,23105.0,55.007,55.0463,54.9382,54.9481,23105.0
2023-03-01 15:30:00,55.92,56.04,55.92,56.01,27471.0,54.9481,55.066,54.9481,55.0365,27471.0
2023-03-01 15:40:00,56.02,56.17,56.01,56.15,51388.0,55.0463,55.1937,55.0365,55.1741,51388.0
2023-03-01 15:50:00,56.15,56.15,55.91,55.95,156725.0,55.1741,55.1741,54.9382,54.9775,156725.0
2023-03-02 09:30:00,55.43,55.75,55.01,55.1,67456.0,54.4666,54.781,54.0539,54.1423,67456.0
2023-03-02 09:40:00,55.11,55.14,54.89,54.95,35796.0,54.1521,54.1816,53.936,53.9949,35796.0
2023-03-02 09:50:00,54.91,55.17,54.9,55.14,95325.0,53.9556,54.2111,53.9458,54.1816,95325.0
2023-03-02 10:00:00,55.14,55.27,55.12,55.16,26045.0,54.1816,54.3094,54.162,54.2013,26045.0
2023-03-02 10:10:00,55.16,55.21,55.04,55.04,25081.0,54.2013,54.2504,54.0833,54.0833,25081.0
2023-03-02 10:20:00,55.02,55.12,54.88,55.08,28245.0,54.0637,54.162,53.9261,54.1227,28245.0
2023-03-02 10:30:00,55.09,55.33,55.05,55.29,50794.0,54.1325,54.3683,54.0932,54.329,50794.0
2023-03-02 10:40:00,55.29,55.31,55.12,55.17,21007.0,54.329,54.3487,54.162,54.2111,21007.0
2023-03-02 10:50:00,55.17,55.36,55.17,55.31,22343.0,54.2111,54.3978,54.2111,54.3487,22343.0
2023-03-02 11:00:00,55.32,55.43,55.31,55.38,27932.0,54.3585,54.4666,54.3487,54.4174,27932.0
2023-03-02 11:10:00,55.36,55.45,55.35,55.38,16035.0,54.3978,54.4862,54.388,54.4174,16035.0
2023-03-02 11:20:00,55.39,55.42,55.19,55.24,21860.0,54.4273,54.4567,54.2307,54.2799,21860.0
2023-03-02 11:30:00,55.25,55.36,55.24,55.26,15522.0,54.2897,54.3978,54.2799,54.2995,15522.0
2023-03-02 11:40:00,55.28,55.32,55.2,55.26,17081.0,54.3192,54.3585,54.2406,54.2995,17081.0
2023-03-02 11:50:00,55.25,55.3,55.15,55.21,20466.0,54.2897,54.3388,54.1914,54.2504,20466.0
2023-03-02 12:00:00,55.21,55.24,55.04,55.14,61822.0,54.2504,54.2799,54.0833,54.1816,61822.0
2023-03-02 12:10:00,55.15,55.16,55.01,55.02,25087.0,54.1914,54.2013,54.0539,54.0637,25087.0
2023-03-02 12:20:00,55.02,55.17,55.01,55.11,34329.0,54.0637,54.2111,54.0539,54.1521,34329.0
2023-03-02 12:30:00,55.1,55.3,55.1,55.27,26574.0,54.1423,54.3388,54.1423,54.3094,26574.0
2023-03-02 12:40:00,55.27,55.27,55.11,55.15,22838.0,54.3094,54.3094,54.1521,54.1914,22838.0
2023-03-02 12:50:00,55.16,55.23,55.12,55.18,22648.0,54.2013,54.27,54.162,54.2209,22648.0
2023-03-02 13:00:00,55.18,55.26,55.12,55.17,27023.0,54.2209,54.2995,54.162,54.2111,27023.0
2023-03-02 13:10:00,55.17,55.23,55.16,55.22,13067.0,54.2111,54.27,54.2013,54.2602,13067.0
2023-03-02 13:20:00,55.23,55.23,55.11,55.16,17292.0,54.27,54.27,54.1521,54.2013,17292.0
2023-03-02 13:30:00,55.17,55.41,55.15,55.33,21732.0,54.2111,54.4469,54.1914,54.3683,21732.0
2023-03-02 13:40:00,55.34,55.4,55.27,55.38,26416.0,54.3781,54.4371,54.3094,54.4174,26416.0
2023-03-02 13:50:00,55.38,55.61,55.37,55.59,18540.0,54.4174,54.6434,54.4076,54.6238,18540.0
2023-03-02 14:00:00,55.61,55.8,55.61,55.71,18977.0,54.6434,54.8301,54.6434,54.7417,18977.0
2023-03-02 14:10:00,55.71,55.74,55.55,55.63,18683.0,54.7417,54.7712,54.5845,54.6631,18683.0
2023-03-02 14:20:00,55.65,55.81,55.63,55.78,38628.0,54.6827,54.84,54.6631,54.8105,38628.0
2023-03-02 14:30:00,55.78,55.86,55.69,55.69,19465.0,54.8105,54.8891,54.7221,54.7221,19465.0
2023-03-02 14:40:00,55.68,55.73,55.67,55.71,14944.0,54.7122,54.7614,54.7024,54.7417,14944.0
2023-03-02 14:50:00,55.72,55.75,55.62,55.65,23758.0,54.7515,54.781,54.6533,54.6827,23758.0
2023-03-02 15:00:00,55.64,55.69,55.54,55.6,31470.0,54.6729,54.7221,54.5747,54.6336,31470.0
2023-03-02 15:10:00,55.6,55.73,55.59,55.64,24332.0,54.6336,54.7614,54.6238,54.6729,24332.0
2023-03-02 15:20:00,55.64,55.69,55.59,55.64,60040.0,54.6729,54.7221,54.6238,54.6729,60040.0
2023-03-02 15:30:00,55.65,55.88,55.62,55.85,35074.0,54.6827,54.9087,54.6533,54.8793,35074.0
2023-03-02 15:40:00,55.85,55.93,55.81,55.86,53527.0,54.8793,54.9579,54.84,54.8891,53527.0
2023-03-02 15:50:00,55.85,55.87,55.7,55.81,149356.0,54.8793,54.8989,54.7319,54.84,149356.0
2023-03-03 09:30:00,56.01,56.01,55.75,55.84,30657.0,55.0365,55.0365,54.781,54.8694,30657.0
2023-03-03 09:40:00,55.86,55.88,55.62,55.75,33413.0,54.8891,54.9087,54.6533,54.781,33413.0
2023-03-03 09:50:00,55.77,55.85,55.69,55.74,26728.0,54.8007,54.8793,54.7221,54.7712,26728.0
2023-03-03 10:00:00,55.74,55.76,55.28,55.35,21146.0,54.7712,54.7908,54.3192,54.388,21146.0
2023-03-03 10:10:00,55.36,55.85,55.36,55.83,35789.0,54.3978,54.8793,54.3978,54.8596,35789.0
2023-03-03 10:20:00,55.85,56.09,55.83,55.96,47392.0,54.8793,55.1151,54.8596,54.9874,47392.0
2023-03-03 10:30:00,55.97,55.98,55.78,55.84,29188.0,54.9972,55.007,54.8105,54.8694,29188.0
2023-03-03 10:40:00,55.82,55.84,55.7,55.82,23536.0,54.8498,54.8694,54.7319,54.8498,23536.0
2023-03-03 10:50:00,55.79,55.85,55.75,55.83,55809.0,54.8203,54.8793,54.781,54.8596,55809.0
2023-03-03 11:00:00,55.83,56.0,55.81,55.96,22106.0,54.8596,55.0267,54.84,54.9874,22106.0
2023-03-03 11:10:00,55.97,56.03,55.92,55.99,10577.0,54.9972,55.0561,54.9481,55.0168,10577.0
2023-03-03 11:20:00,56.0,56.02,55.93,56.02,24142.0,55.0267,55.0463,54.9579,55.0463,24142.0
2023-03-03 11:30:00,56.03,56.21,56.02,56.1,21238.0,55.0561,55.233,55.0463,55.1249,21238.0
2023-03-03 11:40:00,56.11,56.17,56.04,56.17,10470.0,55.1348,55.1937,55.066,55.1937,10470.0
2023-03-03 11:50:00,56.17,56.3,56.16,56.29,12408.0,55.1937,55.3214,55.1839,55.3116,12408.0
2023-03-03 12:00:00,56.3,56.36,56.22,56.26,36149.0,55.3214,55.3804,55.2428,55.2821,36149.0
2023-03-03 12:10:00,56.26,56.41,56.26,56.36,19880.0,55.2821,55.4295,55.2821,55.3804,19880.0
2023-03-03 12:20:00,56.34,56.5,56.31,56.49,12634.0,55.3608,55.518,55.3313,55.5081,12634.0
2023-03-03 12:30:00,56.47,56.49,56.39,56.42,18326.0,55.4885,55.5081,55.4099,55.4394,18326.0
2023-03-03 12:40:00,56.42,56.49,56.38,56.47,22134.0,55.4394,55.5081,55.4001,55.4885,22134.0
2023-03-03 12:50:00,56.43,56.56,56.43,56.54,9990.0,55.4492,55.5769,55.4492,55.5573,9990.0
2023-03-03 13:00:00,56.54,56.58,56.49,56.57,9817.0,55.5573,55.5966,55.5081,55.5868,9817.0
2023-03-03 13:10:00,56.57,56.57,56.48,56.49,48281.0,55.5868,55.5868,55.4983,55.5081,48281.0
2023-03-03 13:20:00,56.49,56.49,56.37,56.43,28497.0,55.5081,55.5081,55.3902,55.4492,28497.0
2023-03-03 13:30:00,56.43,56.5,56.43,56.46,13708.0,55.4492,55.518,55.4492,55.4787,13708.0
2023-03-03 13:40:00,56.46,56.53,56.42,56.49,21251.0,55.4787,55.5475,55.4394,55.5081,21251.0
2023-03-03 13:50:00,56.49,56.55,56.47,56.53,34841.0,55.5081,55.5671,55.4885,55.5475,34841.0
2023-03-03 14:00:00,56.53,56.55,56.43,56.52,35929.0,55.5475,55.5671,55.4492,55.5376,35929.0
2023-03-03 14:10:00,56.53,56.62,56.53,56.61,12373.0,55.5475,55.6359,55.5475,55.6261,12373.0
2023-03-03 14:20:00,56.61,56.67,56.6,56.61,12221.0,55.6261,55.685,55.6162,55.6261,12221.0
2023-03-03 14:30:00,56.61,56.7,56.61,56.63,11882.0,55.6261,55.7145,55.6261,55.6457,11882.0
2023-03-03 14:40:00,56.63,56.68,56.62,56.67,16291.0,55.6457,55.6948,55.6359,55.685,16291.0
2023-03-03 14:50:00,56.67,56.74,56.67,56.73,24985.0,55.685,55.7538,55.685,55.744,24985.0
2023-03-03 15:00:00,56.73,56.81,56.73,56.81,13754.0,55.744,55.8226,55.744,55.8226,13754.0
2023-03-03 15:10:00,56.79,56.8,56.71,56.72,20346.0,55.8029,55.8128,55.7243,55.7341,20346.0
2023-03-03 15:20:00,56.71,56.84,56.7,56.84,25946.0,55.7243,55.8521,55.7145,55.8521,25946.0
2023-03-03 15:30:00,56.84,56.86,56.74,56.75,40058.0,55.8521,55.8717,55.7538,55.7636,40058.0
2023-03-03 15:40:00,56.76,56.79,56.68,56.73,59723.0,55.7735,55.8029,55.6948,55.744,59723.0
2023-03-03 15:50:00,56.73,56.96,56.72,56.96,194424.0,55.744,55.97,55.7341,55.97,194424.0
2023-03-06 09:30:00,56.86,56.97,56.61,56.65,34778.0,55.8717,55.9798,55.6261,55.6654,34778.0
2023-03-06 09:40:00,56.67,56.76,56.43,56.58,19196.0,55.685,55.7735,55.4492,55.5966,19196.0
2023-03-06 09:50:00,56.59,56.83,56.54,56.79,27331.0,55.6064,55.8422,55.5573,55.8029,27331.0
2023-03-06 10:00:00,56.8,57.04,56.7,56.99,34088.0,55.8128,56.0486,55.7145,55.9995,34088.0
2023-03-06 10:10:00,57.03,57.2,56.97,57.12,34450.0,56.0388,56.2058,55.9798,56.1272,34450.0
2023-03-06 10:20:00,57.15,57.21,57.06,57.18,19111.0,56.1567,56.2156,56.0682,56.1862,19111.0
2023-03-06 10:30:00,57.18,57.31,57.16,57.27,25456.0,56.1862,56.3139,56.1665,56.2746,25456.0
2023-03-06 10:40:00,57.27,57.39,57.22,57.3,31830.0,56.2746,56.3925,56.2255,56.3041,31830.0
2023-03-06 10:50:00,57.29,57.29,57.14,57.16,19263.0,56.2942,56.2942,56.1468,56.1665,19263.0
2023-03-06 11:00:00,57.15,57.24,57.07,57.18,21711.0,56.1567,56.2451,56.0781,56.1862,21711.0
2023-03-06 11:10:00,57.19,57.27,57.17,57.26,16730.0,56.196,56.2746,56.1763,56.2648,16730.0
2023-03-06 11:20:00,57.24,57.24,57.09,57.09,16552.0,56.2451,56.2451,56.0977,56.0977,16552.0
2023-03-06 11:30:00,57.09,57.16,57.06,57.15,14185.0,56.0977,56.1665,56.0682,56.1567,14185.0
2023-03-06 11:40:00,57.16,57.24,57.1,57.22,23644.0,56.1665,56.2451,56.1075,56.2255,23644.0
2023-03-06 11:50:00,57.22,57.3,57.18,57.29,35106.0,56.2255,56.3041,56.1862,56.2942,35106.0
2023-03-06 12:00:00,57.27,57.35,57.23,57.29,26135.0,56.2746,56.3532,56.2353,56.2942,26135.0
2023-03-06 12:10:00,57.31,57.32,57.23,57.29,14352.0,56.3139,56.3237,56.2353,56.2942,14352.0
2023-03-06 12:20:00,57.28,57.29,57.16,57.22,21175.0,56.2844,56.2942,56.1665,56.2255,21175.0
2023-03-06 12:30:00,57.23,57.26,57.13,57.13,18428.0,56.2353,56.2648,56.137,56.137,18428.0
2023-03-06 12:40:00,57.13,57.16,56.96,56.96,15380.0,56.137,56.1665,55.97,55.97,15380.0
2023-03-06 12:50:00,56.96,57.0,56.9,56.98,25294.0,55.97,56.0093,55.911,55.9896,25294.0
2023-03-06 13:00:00,57.0,57.02,56.94,57.0,13320.0,56.0093,56.0289,55.9503,56.0093,13320.0
2023-03-06 13:10:00,56.99,57.02,56.9,56.96,31556.0,55.9995,56.0289,55.911,55.97,31556.0
2023-03-06 13:20:00,56.96,56.97,56.91,56.94,13394.0,55.97,55.9798,55.9208,55.9503,13394.0
2023-03-06 13:30:00,56.93,56.97,56.85,56.86,16287.0,55.9405,55.9798,55.8619,55.8717,16287.0
2023-03-06 13:40:00,56.86,56.9,56.85,56.87,15105.0,55.8717,55.911,55.8619,55.8815,15105.0
2023-03-06 13:50:00,56.85,56.88,56.82,56.84,22813.0,55.8619,55.8914,55.8324,55.8521,22813.0
2023-03-06 14:00:00,56.83,56.92,56.8,56.91,45049.0,55.8422,55.9307,55.8128,55.9208,45049.0
2023-03-06 14:10:00,56.91,56.99,56.87,56.87,26571.0,55.9208,55.9995,55.8815,55.8815,26571.0
2023-03-06 14:20:00,56.88,56.92,56.83,56.87,19231.0,55.8914,55.9307,55.8422,55.8815,19231.0
2023-03-06 14:30:00,56.89,56.95,56.88,56.92,58442.0,55.9012,55.9601,55.8914,55.9307,58442.0
2023-03-06 14:40:00,56.91,56.97,56.9,56.93,25900.0,55.9208,55.9798,55.911,55.9405,25900.0
2023-03-06 14:50:00,56.91,56.97,56.83,56.93,27930.0,55.9208,55.9798,55.8422,55.9405,27930.0
2023-03-06 15:00:00,56.95,56.96,56.88,56.94,31537.0,55.9601,55.97,55.8914,55.9503,31537.0
2023-03-06 15:10:00,56.94,56.99,56.83,56.85,34668.0,55.9503,55.9995,55.8422,55.8619,34668.0
2023-03-06 15:20:00,56.85,56.91,56.79,56.8,46911.0,55.8619,55.9208,55.8029,55.8128,46911.0
2023-03-06 15:30:00,56.81,56.87,56.75,56.85,43254.0,55.8226,55.8815,55.7636,55.8619,43254.0
2023-03-06 15:40:00,56.84,56.94,56.83,56.91,61576.0,55.8521,55.9503,55.8422,55.9208,61576.0
2023-03-06 15:50:00,56.92,57.1,56.9,57.08,307772.0,55.9307,56.1075,55.911,56.0879,307772.0
2023-03-07 09:30:00,56.75,56.91,56.61,56.84,55808.0,55.7636,55.9208,55.6261,55.8521,55808.0
2023-03-07 09:40:00,56.84,56.97,56.66,56.89,37197.0,55.8521,55.9798,55.6752,55.9012,37197.0
2023-03-07 09:50:00,56.88,57.06,56.83,57.05,28085.0,55.8914,56.0682,55.8422,56.0584,28085.0
2023-03-07 10:00:00,57.01,57.02,56.31,56.32,185651.0,56.0191,56.0289,55.3313,55.3411,185651.0
2023-03-07 10:10:00,56.28,56.39,56.06,56.38,82644.0,55.3018,55.4099,55.0856,55.4001,82644.0
2023-03-07 10:20:00,56.35,56.6,56.27,56.3,27344.0,55.3706,55.6162,55.292,55.3214,27344.0
2023-03-07 10:30:00,56.29,56.63,56.28,56.43,39126.0,55.3116,55.6457,55.3018,55.4492,39126.0
2023-03-07 10:40:00,56.41,56.47,56.22,56.28,69180.0,55.4295,55.4885,55.2428,55.3018,69180.0
2023-03-07 10:50:00,56.27,56.32,56.1,56.1,45579.0,55.292,55.3411,55.1249,55.1249,45579.0
2023-03-07 11:00:00,56.11,56.45,56.1,56.42,51501.0,55.1348,55.4688,55.1249,55.4394,51501.0
2023-03-07 11:10:00,56.47,56.51,56.37,56.45,17568.0,55.4885,55.5278,55.3902,55.4688,17568.0
2023-03-07 11:20:00,56.45,56.46,56.3,56.3,17602.0,55.4688,55.4787,55.3214,55.3214,17602.0
2023-03-07 11:30:00,56.3,56.4,56.24,56.36,42847.0,55.3214,55.4197,55.2625,55.3804,42847.0
2023-03-07 11:40:00,56.36,56.5,56.29,56.41,48372.0,55.3804,55.518,55.3116,55.4295,48372.0
2023-03-07 11:50:00,56.45,56.46,56.22,56.23,16382.0,55.4688,55.4787,55.2428,55.2527,16382.0
2023-03-07 12:00:00,56.23,56.35,56.21,56.35,54566.0,55.2527,55.3706,55.233,55.3706,54566.0
2023-03-07 12:10:00,56.34,56.43,56.29,56.43,38177.0,55.3608,55.4492,55.3116,55.4492,38177.0
2023-03-07 12:20:00,56.44,56.63,56.44,56.46,83397.0,55.459,55.6457,55.459,55.4787,83397.0
2023-03-07 12:30:00,56.43,56.44,56.32,56.34,8481.0,55.4492,55.459,55.3411,55.3608,8481.0
2023-03-07 12:40:00,56.33,56.35,56.26,56.3,14070.0,55.3509,55.3706,55.2821,55.3214,14070.0
2023-03-07 12:50:00,56.29,56.31,56.22,56.23,14868.0,55.3116,55.3313,55.2428,55.2527,14868.0
2023-03-07 13:00:00,56.24,56.26,56.1,56.22,63505.0,55.2625,55.2821,55.1249,55.2428,63505.0
2023-03-07 13:10:00,56.21,56.23,56.13,56.14,67586.0,55.233,55.2527,55.1544,55.1642,67586.0
2023-03-07 13:20:00,56.15,56.17,56.01,56.02,34258.0,55.1741,55.1937,55.0365,55.0463,34258.0
2023-03-07 13:30:00,56.0,56.07,55.84,55.88,17252.0,55.0267,55.0954,54.8694,54.9087,17252.0
2023-03-07 13:40:00,55.86,55.9,55.78,55.79,76146.0,54.8891,54.9284,54.8105,54.8203,76146.0
2023-03-07 13:50:00,55.8,55.91,55.79,55.9,24750.0,54.8301,54.9382,54.8203,54.9284,24750.0
2023-03-07 14:00:00,55.91,55.99,55.85,55.96,57669.0,54.9382,55.0168,54.8793,54.9874,57669.0
2023-03-07 14:10:00,55.94,56.03,55.91,55.91,52720.0,54.9677,55.0561,54.9382,54.9382,52720.0
2023-03-07 14:20:00,55.92,55.97,55.85,55.89,50328.0,54.9481,54.9972,54.8793,54.9186,50328.0
2023-03-07 14:30:00,55.89,55.9,55.8,55.8,16444.0,54.9186,54.9284,54.8301,54.8301,16444.0
2023-03-07 14:40:00,55.8,55.84,55.75,55.77,20299.0,54.8301,54.8694,54.781,54.8007,20299.0
2023-03-07 14:50:00,55.76,55.81,55.74,55.8,32342.0,54.7908,54.84,54.7712,54.8301,32342.0
2023-03-07 15:00:00,55.8,55.9,55.8,55.87,19843.0,54.8301,54.9284,54.8301,54.8989,19843.0
2023-03-07 15:10:00,55.88,55.97,55.88,55.92,35116.0,54.9087,54.9972,54.9087,54.9481,35116.0
2023-03-07 15:20:00,55.92,55.93,55.68,55.7,30618.0,54.9481,54.9579,54.7122,54.7319,30618.0
2023-03-07 15:30:00,55.7,55.93,55.69,55.92,29575.0,54.7319,54.9579,54.7221,54.9481,29575.0
2023-03-07 15:40:00,55.93,55.95,55.79,55.8,101030.0,54.9579,54.9775,54.8203,54.8301,101030.0
2023-03-07 15:50:00,55.8,55.88,55.69,55.87,246094.0,54.8301,54.9087,54.7221,54.8989,246094.0
2023-03-08 09:30:00,56.15,56.27,55.9,56.09,58981.0,55.1741,55.292,54.9284,55.1151,58981.0
2023-03-08 09:40:00,56.1,56.56,56.06,56.55,76573.0,55.1249,55.5769,55.0856,55.5671,76573.0
2023-03-08 09:50:00,56.56,56.76,56.55,56.7,78802.0,55.5769,55.7735,55.5671,55.7145,78802.0
2023-03-08 10:00:00,56.71,56.75,56.26,56.63,58447.0,55.7243,55.7636,55.2821,55.6457,58447.0
2023-03-08 10:10:00,56.55,56.7,56.51,56.64,121598.0,55.5671,55.7145,55.5278,55.6555,121598.0
2023-03-08 10:20:00,56.64,56.87,56.55,56.75,24129.0,55.6555,55.8815,55.5671,55.7636,24129.0
2023-03-08 10:30:00,56.7,57.01,56.7,56.88,9280.0,55.7145,56.0191,55.7145,55.8914,9280.0
2023-03-08 10:40:00,56.84,56.86,56.68,56.68,21925.0,55.8521,55.8717,55.6948,55.6948,21925.0
2023-03-08 10:50:00,56.67,56.7,56.47,56.52,203143.0,55.685,55.7145,55.4885,55.5376,203143.0
2023-03-08 11:00:00,56.54,56.78,56.51,56.75,27619.0,55.5573,55.7931,55.5278,55.7636,27619.0
2023-03-08 11:10:00,56.76,56.78,56.72,56.77,16507.0,55.7735,55.7931,55.7341,55.7833,16507.0
2023-03-08 11:20:00,56.75,56.86,56.74,56.78,14258.0,55.7636,55.8717,55.7538,55.7931,14258.0
2023-03-08 11:30:00,56.79,56.79,56.63,56.69,13003.0,55.8029,55.8029,55.6457,55.7047,13003.0
2023-03-08 11:40:00,56.7,56.91,56.7,56.9,18179.0,55.7145,55.9208,55.7145,55.911,18179.0
2023-03-08 11:50:00,56.91,56.95,56.79,56.8,11079.0,55.9208,55.9601,55.8029,55.8128,11079.0
2023-03-08 12:00:00,56.8,56.84,56.71,56.75,27271.0,55.8128,55.8521,55.7243,55.7636,27271.0
2023-03-08 12:10:00,56.77,56.8,56.68,56.76,14952.0,55.7833,55.8128,55.6948,55.7735,14952.0
2023-03-08 12:20:00,56.77,56.78,56.71,56.73,43996.0,55.7833,55.7931,55.7243,55.744,43996.0
2023-03-08 12:30:00,56.73,56.85,56.61,56.83,36463.0,55.744,55.8619,55.6261,55.8422,36463.0
2023-03-08 12:40:00,56.84,56.87,56.82,56.86,25701.0,55.8521,55.8815,55.8324,55.8717,25701.0
2023-03-08 12:50:00,56.85,56.86,56.81,56.82,19452.0,55.8619,55.8717,55.8226,55.8324,19452.0
2023-03-08 13:00:00,56.82,56.85,56.66,56.74,21346.0,55.8324,55.8619,55.6752,55.7538,21346.0
2023-03-08 13:10:00,56.75,56.78,56.6,56.71,55735.0,55.7636,55.7931,55.6162,55.7243,55735.0
2023-03-08 13:20:00,56.7,56.76,56.66,56.68,17157.0,55.7145,55.7735,55.6752,55.6948,17157.0
2023-03-08 13:30:00,56.65,56.72,56.65,56.7,13607.0,55.6654,55.7341,55.6654,55.7145,13607.0
2023-03-08 13:40:00,56.69,56.7,56.65,56.68,20413.0,55.7047,55.7145,55.6654,55.6948,20413.0
2023-03-08 13:50:00,56.66,56.73,56.59,56.65,20727.0,55.6752,55.744,55.6064,55.6654,20727.0
2023-03-08 14:00:00,56.65,56.77,56.6,56.76,165983.0,55.6654,55.7833,55.6162,55.7735,165983.0
2023-03-08 14:10:00,56.76,56.79,56.64,56.64,13685.0,55.7735,55.8029,55.6555,55.6555,13685.0
2023-03-08 14:20:00,56.62,56.69,56.62,56.69,25382.0,55.6359,55.7047,55.6359,55.7047,25382.0
2023-03-08 14:30:00,56.69,56.71,56.61,56.67,45994.0,55.7047,55.7243,55.6261,55.685,45994.0
2023-03-08 14:40:00,56.67,56.71,56.59,56.62,31662.0,55.685,55.7243,55.6064,55.6359,31662.0
2023-03-08 14:50:00,56.63,56.63,56.53,56.58,262697.0,55.6457,55.6457,55.5475,55.5966,262697.0
2023-03-08 15:00:00,56.6,56.67,56.58,56.66,29705.0,55.6162,55.685,55.5966,55.6752,29705.0
2023-03-08 15:10:00,56.66,56.69,56.61,56.68,25760.0,55.6752,55.7047,55.6261,55.6948,25760.0
2023-03-08 15:20:00,56.69,56.78,56.66,56.76,33903.0,55.7047,55.7931,55.6752,55.7735,33903.0
2023-03-08 15:30:00,56.75,56.9,56.74,56.8,53410.0,55.7636,55.911,55.7538,55.8128,53410.0
2023-03-08 15:40:00,56.8,57.01,56.79,56.92,68525.0,55.8128,56.0191,55.8029,55.9307,68525.0
2023-03-08 15:50:00,56.92,57.04,56.92,56.99,319963.0,55.9307,56.0486,55.9307,55.9995,319963.0
2023-03-09 09:30:00,56.93,56.98,56.55,56.93,21623.0,55.9405,55.9896,55.5671,55.9405,21623.0
2023-03-09 09:40:00,56.96,56.98,56.75,56.95,7771.0,55.97,55.9896,55.7636,55.9601,7771.0
2023-03-09 09:50:00,56.95,56.98,56.76,56.8,8938.0,55.9601,55.9896,55.7735,55.8128,8938.0
2023-03-09 10:00:00,56.77,56.86,56.62,56.65,14331.0,55.7833,55.8717,55.6359,55.6654,14331.0
2023-03-09 10:10:00,56.67,56.68,56.35,56.44,13879.0,55.685,55.6948,55.3706,55.459,13879.0
2023-03-09 10:20:00,56.45,56.62,56.44,56.62,9061.0,55.4688,55.6359,55.459,55.6359,9061.0
2023-03-09 10:30:00,56.62,56.81,56.6,56.78,12406.0,55.6359,55.8226,55.6162,55.7931,12406.0
2023-03-09 10:40:00,56.79,56.91,56.77,56.9,15280.0,55.8029,55.9208,55.7833,55.911,15280.0
2023-03-09 10:50:00,56.88,56.9,56.75,56.77,21942.0,55.8914,55.911,55.7636,55.7833,21942.0
2023-03-09 11:00:00,56.77,56.79,56.59,56.59,27154.0,55.7833,55.8029,55.6064,55.6064,27154.0
2023-03-09 11:10:00,56.6,56.62,56.48,56.54,19791.0,55.6162,55.6359,55.4983,55.5573,19791.0
2023-03-09 11:20:00,56.55,56.64,56.27,56.3,35584.0,55.5671,55.6555,55.292,55.3214,35584.0
2023-03-09 11:30:00,56.32,56.33,56.18,56.19,112238.0,55.3411,55.3509,55.2035,55.2134,112238.0
2023-03-09 11:40:00,56.19,56.3,56.16,56.23,30061.0,55.2134,55.3214,55.1839,55.2527,30061.0
2023-03-09 11:50:00,56.23,56.3,56.19,56.21,30866.0,55.2527,55.3214,55.2134,55.233,30866.0
2023-03-09 12:00:00,56.22,56.22,55.96,55.99,219949.0,55.2428,55.2428,54.9874,55.0168,219949.0
2023-03-09 12:10:00,55.99,56.03,55.88,55.9,43341.0,55.0168,55.0561,54.9087,54.9284,43341.0
2023-03-09 12:20:00,55.9,56.0,55.83,55.97,17295.0,54.9284,55.0267,54.8596,54.9972,17295.0
2023-03-09 12:30:00,55.97,56.06,55.79,55.87,16928.0,54.9972,55.0856,54.8203,54.8989,16928.0
2023-03-09 12:40:00,55.87,56.01,55.8,55.81,35465.0,54.8989,55.0365,54.8301,54.84,35465.0
2023-03-09 12:50:00,55.81,55.87,55.78,55.86,17502.0,54.84,54.8989,54.8105,54.8891,17502.0
2023-03-09 13:00:00,55.85,55.96,55.82,55.95,35253.0,54.8793,54.9874,54.8498,54.9775,35253.0
2023-03-09 13:10:00,55.96,55.96,55.72,55.72,74637.0,54.9874,54.9874,54.7515,54.7515,74637.0
2023-03-09 13:20:00,55.73,55.82,55.57,55.62,56406.0,54.7614,54.8498,54.6041,54.6533,56406.0
2023-03-09 13:30:00,55.62,55.68,55.48,55.48,36554.0,54.6533,54.7122,54.5157,54.5157,36554.0
2023-03-09 13:40:00,55.48,55.61,55.27,55.3,207274.0,54.5157,54.6434,54.3094,54.3388,207274.0
2023-03-09 13:50:00,55.29,55.43,55.21,55.35,63547.0,54.329,54.4666,54.2504,54.388,63547.0
2023-03-09 14:00:00,55.34,55.37,55.14,55.14,54184.0,54.3781,54.4076,54.1816,54.1816,54184.0
2023-03-09 14:10:00,55.15,55.35,55.11,55.32,170215.0,54.1914,54.388,54.1521,54.3585,170215.0
2023-03-09 14:20:00,55.32,55.41,55.25,55.3,32729.0,54.3585,54.4469,54.2897,54.3388,32729.0
2023-03-09 14:30:00,55.28,55.28,55.06,55.11,28449.0,54.3192,54.3192,54.103,54.1521,28449.0
2023-03-09 14:40:00,55.11,55.28,55.11,55.22,26429.0,54.1521,54.3192,54.1521,54.2602,26429.0
2023-03-09 14:50:00,55.19,55.2,55.02,55.05,54725.0,54.2307,54.2406,54.0637,54.0932,54725.0
2023-03-09 15:00:00,55.07,55.15,54.95,54.95,127561.0,54.1128,54.1914,53.9949,53.9949,127561.0
2023-03-09 15:10:00,54.93,55.04,54.5,54.51,94994.0,53.9753,54.0833,53.5527,53.5626,94994.0
2023-03-09 15:20:00,54.51,54.64,54.37,54.5,151400.0,53.5626,53.6903,53.425,53.5527,151400.0
2023-03-09 15:30:00,54.5,54.71,54.44,54.69,89967.0,53.5527,53.7591,53.4938,53.7394,89967.0
2023-03-09 15:40:00,54.68,54.71,54.39,54.51,132484.0,53.7296,53.7591,53.4446,53.5626,132484.0
2023-03-09 15:50:00,54.49,54.63,54.39,54.46,297437.0,53.5429,53.6805,53.4446,53.5134,297437.0
2023-03-10 09:30:00,53.52,53.89,51.14,51.14,372792.0,52.5898,52.9533,50.2511,50.2511,372792.0
2023-03-10 09:40:00,51.18,51.34,50.16,50.63,302571.0,50.2904,50.4477,49.2882,49.75,302571.0
2023-03-10 09:50:00,50.62,51.14,50.37,50.98,114501.0,49.7402,50.2511,49.4945,50.0939,114501.0
2023-03-10 10:00:00,50.97,51.5,50.79,51.25,116736.0,50.0841,50.6049,49.9072,50.3592,116736.0
2023-03-10 10:10:00,51.25,51.31,50.43,50.44,121206.0,50.3592,50.4182,49.5535,49.5633,121206.0
2023-03-10 10:20:00,50.41,50.52,50.07,50.32,196176.0,49.5338,49.6419,49.1997,49.4454,196176.0
2023-03-10 10:30:00,50.32,50.68,50.18,50.4,301411.0,49.4454,49.7991,49.3078,49.524,301411.0
2023-03-10 10:40:00,50.37,50.43,49.67,49.74,186786.0,49.4945,49.5535,48.8067,48.8755,186786.0
2023-03-10 10:50:00,49.73,50.72,49.69,50.58,147455.0,48.8656,49.8384,48.8263,49.7009,147455.0
2023-03-10 11:00:00,50.56,51.01,50.46,50.94,153854.0,49.6812,50.1234,49.583,50.0546,153854.0
2023-03-10 11:10:00,50.95,51.04,50.76,51.0,66579.0,50.0644,50.1529,49.8777,50.1136,66579.0
2023-03-10 11:20:00,50.97,51.44,50.91,51.43,175570.0,50.0841,50.5459,50.0251,50.5361,175570.0
2023-03-10 11:30:00,51.43,51.62,51.36,51.51,97734.0,50.5361,50.7228,50.4673,50.6147,97734.0
2023-03-10 11:40:00,51.51,51.58,50.72,50.84,94163.0,50.6147,50.6835,49.8384,49.9563,94163.0
2023-03-10 11:50:00,50.82,50.82,50.49,50.55,40716.0,49.9367,49.9367,49.6124,49.6714,40716.0
2023-03-10 12:00:00,50.52,50.62,50.03,50.03,120456.0,49.6419,49.7402,49.1604,49.1604,120456.0
2023-03-10 12:10:00,50.04,50.06,49.28,49.55,691099.0,49.1703,49.1899,48.4235,48.6888,691099.0
2023-03-10 12:20:00,49.55,49.6,49.2,49.23,208047.0,48.6888,48.7379,48.3449,48.3743,208047.0
2023-03-10 12:30:00,49.26,49.77,49.18,49.56,184250.0,48.4038,48.9049,48.3252,48.6986,184250.0
2023-03-10 12:40:00,49.57,49.57,48.96,49.18,207722.0,48.7084,48.7084,48.109,48.3252,207722.0
2023-03-10 12:50:00,49.18,49.25,48.81,48.86,76420.0,48.3252,48.394,47.9616,48.0108,76420.0
2023-03-10 13:00:00,48.87,49.17,48.87,49.05,61636.0,48.0206,48.3154,48.0206,48.1975,61636.0
2023-03-10 13:10:00,49.06,49.28,49.04,49.21,183748.0,48.2073,48.4235,48.1876,48.3547,183748.0
2023-03-10 13:20:00,49.22,49.33,49.1,49.27,307219.0,48.3645,48.4726,48.2466,48.4136,307219.0
2023-03-10 13:30:00,49.26,49.44,49.22,49.3,180340.0,48.4038,48.5807,48.3645,48.4431,180340.0
2023-03-10 13:40:00,49.3,49.31,49.06,49.21,68011.0,48.4431,48.4529,48.2073,48.3547,68011.0
2023-03-10 13:50:00,49.2,49.54,49.2,49.33,104175.0,48.3449,48.6789,48.3449,48.4726,104175.0
2023-03-10 14:00:00,49.33,49.76,49.3,49.76,361542.0,48.4726,48.8951,48.4431,48.8951,361542.0
2023-03-10 14:10:00,49.77,49.9,49.6,49.85,454810.0,48.9049,49.0327,48.7379,48.9836,454810.0
2023-03-10 14:20:00,49.86,49.95,49.66,49.72,108530.0,48.9934,49.0818,48.7969,48.8558,108530.0
2023-03-10 14:30:00,49.72,50.16,49.72,50.12,150599.0,48.8558,49.2882,48.8558,49.2489,150599.0
2023-03-10 14:40:00,50.12,50.6,50.09,50.5,152704.0,49.2489,49.7205,49.2194,49.6223,152704.0
2023-03-10 14:50:00,50.49,50.7,50.31,50.45,136282.0,49.6124,49.8188,49.4356,49.5731,136282.0
2023-03-10 15:00:00,50.47,50.53,49.97,50.13,183498.0,49.5928,49.6517,49.1015,49.2587,183498.0
2023-03-10 15:10:00,50.12,50.24,49.76,49.76,189538.0,49.2489,49.3668,48.8951,48.8951,189538.0
2023-03-10 15:20:00,49.77,49.99,49.72,49.93,173525.0,48.9049,49.1211,48.8558,49.0622,173525.0
2023-03-10 15:30:00,49.95,49.99,49.78,49.86,233842.0,49.0818,49.1211,48.9148,48.9934,233842.0
2023-03-10 15:40:00,49.87,50.05,49.73,50.01,385472.0,49.0032,49.1801,48.8656,49.1408,385472.0
2023-03-10 15:50:00,50.01,50.38,49.98,50.36,836793.0,49.1408,49.5043,49.1113,49.4847,836793.0
2023-03-13 09:30:00,48.24,49.02,47.6,48.07,388640.0,47.4015,48.168,46.7727,47.2345,388640.0
2023-03-13 09:40:00,48.06,49.0,47.63,48.96,281246.0,47.2247,48.1483,46.8021,48.109,281246.0
2023-03-13 09:50:00,48.95,49.16,48.35,48.84,116436.0,48.0992,48.3055,47.5096,47.9911,116436.0
2023-03-13 10:00:00,48.81,49.15,48.64,48.87,125998.0,47.9616,48.2957,47.7946,48.0206,125998.0
2023-03-13 10:10:00,48.89,49.05,48.65,48.89,198416.0,48.0402,48.1975,47.8044,48.0402,198416.0
2023-03-13 10:20:00,48.89,49.15,48.63,48.66,154109.0,48.0402,48.2957,47.7848,47.8142,154109.0
2023-03-13 10:30:00,48.71,49.28,48.61,49.27,226023.0,47.8634,48.4235,47.7651,48.4136,226023.0
2023-03-13 10:40:00,49.3,49.36,48.85,49.26,104580.0,48.4431,48.5021,48.0009,48.4038,104580.0
2023-03-13 10:50:00,49.28,49.55,49.03,49.4,118169.0,48.4235,48.6888,48.1778,48.5414,118169.0
2023-03-13 11:00:00,49.4,49.91,49.31,49.65,127218.0,48.5414,49.0425,48.4529,48.787,127218.0
2023-03-13 11:10:00,49.66,50.14,49.66,50.01,162687.0,48.7969,49.2685,48.7969,49.1408,162687.0
2023-03-13 11:20:00,50.0,50.29,49.89,50.2,112870.0,49.1309,49.4159,49.0229,49.3275,112870.0
2023-03-13 11:30:00,50.15,50.15,49.6,49.64,93570.0,49.2783,49.2783,48.7379,48.7772,93570.0
2023-03-13 11:40:00,49.64,50.11,49.63,50.05,149680.0,48.7772,49.239,48.7674,49.1801,149680.0
2023-03-13 11:50:00,50.04,50.09,49.76,50.08,77775.0,49.1703,49.2194,48.8951,49.2096,77775.0
2023-03-13 12:00:00,50.09,50.32,49.7,50.07,54519.0,49.2194,49.4454,48.8362,49.1997,54519.0
2023-03-13 12:10:00,50.07,50.08,49.79,49.8,64827.0,49.1997,49.2096,48.9246,48.9344,64827.0
2023-03-13 12:20:00,49.79,50.08,49.78,50.03,143810.0,48.9246,49.2096,48.9148,49.1604,143810.0
2023-03-13 12:30:00,50.03,50.08,49.91,50.04,97972.0,49.1604,49.2096,49.0425,49.1703,97972.0
2023-03-13 12:40:00,50.04,50.32,49.9,49.96,36595.0,49.1703,49.4454,49.0327,49.0916,36595.0
2023-03-13 12:50:00,49.98,50.0,49.69,49.7,44066.0,49.1113,49.1309,48.8263,48.8362,44066.0
2023-03-13 13:00:00,49.72,49.75,49.37,49.71,85316.0,48.8558,48.8853,48.5119,48.846,85316.0
2023-03-13 13:10:00,49.7,49.9,49.6,49.83,49149.0,48.8362,49.0327,48.7379,48.9639,49149.0
2023-03-13 13:20:00,49.79,49.8,49.57,49.62,22537.0,48.9246,48.9344,48.7084,48.7576,22537.0
2023-03-13 13:30:00,49.62,50.02,49.47,49.98,24188.0,48.7576,49.1506,48.6102,49.1113,24188.0
2023-03-13 13:40:00,49.99,50.0,49.82,49.84,30132.0,49.1211,49.1309,48.9541,48.9737,30132.0
2023-03-13 13:50:00,49.84,50.15,49.83,50.11,37851.0,48.9737,49.2783,48.9639,49.239,37851.0
2023-03-13 14:00:00,50.11,50.19,49.94,50.01,46415.0,49.239,49.3176,49.072,49.1408,46415.0
2023-03-13 14:10:00,50.0,50.21,49.95,50.16,40840.0,49.1309,49.3373,49.0818,49.2882,40840.0
2023-03-13 14:20:00,50.14,50.23,50.0,50.16,37425.0,49.2685,49.357,49.1309,49.2882,37425.0
2023-03-13 14:30:00,50.22,50.56,50.19,50.23,85259.0,49.3471,49.6812,49.3176,49.357,85259.0
2023-03-13 14:40:00,50.24,50.38,50.04,50.11,88887.0,49.3668,49.5043,49.1703,49.239,88887.0
2023-03-13 14:50:00,50.11,50.43,50.1,50.37,59247.0,49.239,49.5535,49.2292,49.4945,59247.0
2023-03-13 15:00:00,50.36,50.42,50.24,50.24,65107.0,49.4847,49.5436,49.3668,49.3668,65107.0
2023-03-13 15:10:00,50.23,50.4,50.15,50.15,59471.0,49.357,49.524,49.2783,49.2783,59471.0
2023-03-13 15:20:00,50.15,50.17,49.67,49.81,132898.0,49.2783,49.298,48.8067,48.9443,132898.0
2023-03-13 15:30:00,49.82,49.97,49.73,49.93,85078.0,48.9541,49.1015,48.8656,49.0622,85078.0
2023-03-13 15:40:00,49.94,50.02,49.77,49.8,92416.0,49.072,49.1506,48.9049,48.9344,92416.0
2023-03-13 15:50:00,49.79,49.9,49.65,49.83,329356.0,48.9246,49.0327,48.787,48.9639,329356.0
2023-03-14 09:30:00,51.58,52.43,51.58,51.8,228348.0,50.6835,51.5187,50.6835,50.8997,228348.0
2023-03-14 09:40:00,51.8,52.25,51.41,51.41,78528.0,50.8997,51.3418,50.5164,50.5164,78528.0
2023-03-14 09:50:00,51.39,51.62,51.13,51.39,106619.0,50.4968,50.7228,50.2413,50.4968,106619.0
2023-03-14 10:00:00,51.39,51.5,50.97,51.04,35063.0,50.4968,50.6049,50.0841,50.1529,35063.0
2023-03-14 10:10:00,50.99,51.19,50.8,51.03,39126.0,50.1037,50.3003,49.917,50.143,39126.0
2023-03-14 10:20:00,51.03,51.39,50.92,51.35,44383.0,50.143,50.4968,50.035,50.4575,44383.0
2023-03-14 10:30:00,51.34,51.52,51.2,51.27,71892.0,50.4477,50.6245,50.3101,50.3789,71892.0
2023-03-14 10:40:00,51.27,51.74,51.24,51.66,66721.0,50.3789,50.8407,50.3494,50.7621,66721.0
2023-03-14 10:50:00,51.65,51.72,51.42,51.44,79765.0,50.7523,50.8211,50.5263,50.5459,79765.0
2023-03-14 11:00:00,51.46,51.69,51.34,51.64,62980.0,50.5656,50.7916,50.4477,50.7424,62980.0
2023-03-14 11:10:00,51.64,51.86,51.62,51.86,27048.0,50.7424,50.9586,50.7228,50.9586,27048.0
2023-03-14 11:20:00,51.88,51.96,51.74,51.78,38336.0,50.9783,51.0569,50.8407,50.88,38336.0
2023-03-14 11:30:00,51.79,51.8,51.66,51.67,44947.0,50.8898,50.8997,50.7621,50.7719,44947.0
2023-03-14 11:40:00,51.68,51.75,51.44,51.44,52259.0,50.7817,50.8505,50.5459,50.5459,52259.0
2023-03-14 11:50:00,51.46,51.69,51.46,51.61,31132.0,50.5656,50.7916,50.5656,50.713,31132.0
2023-03-14 12:00:00,51.63,51.74,51.48,51.55,38497.0,50.7326,50.8407,50.5852,50.654,38497.0
2023-03-14 12:10:00,51.55,51.64,51.49,51.61,21288.0,50.654,50.7424,50.5951,50.713,21288.0
2023-03-14 12:20:00,51.6,51.6,51.32,51.33,22021.0,50.7031,50.7031,50.428,50.4378,22021.0
2023-03-14 12:30:00,51.32,51.5,51.31,51.5,49032.0,50.428,50.6049,50.4182,50.6049,49032.0
2023-03-14 12:40:00,51.47,51.58,51.33,51.57,64826.0,50.5754,50.6835,50.4378,50.6737,64826.0
2023-03-14 12:50:00,51.58,51.6,51.3,51.37,33610.0,50.6835,50.7031,50.4084,50.4771,33610.0
2023-03-14 13:00:00,51.39,51.42,50.87,50.91,34558.0,50.4968,50.5263,49.9858,50.0251,34558.0
2023-03-14 13:10:00,50.91,50.96,50.69,50.87,46469.0,50.0251,50.0743,49.809,49.9858,46469.0
2023-03-14 13:20:00,50.84,51.02,50.73,50.94,32251.0,49.9563,50.1332,49.8483,50.0546,32251.0
2023-03-14 13:30:00,50.92,51.02,50.86,51.0,24828.0,50.035,50.1332,49.976,50.1136,24828.0
2023-03-14 13:40:00,51.0,51.03,50.77,50.97,26322.0,50.1136,50.143,49.8876,50.0841,26322.0
2023-03-14 13:50:00,50.98,51.03,50.92,50.98,23537.0,50.0939,50.143,50.035,50.0939,23537.0
2023-03-14 14:00:00,50.99,51.04,50.67,50.79,35212.0,50.1037,50.1529,49.7893,49.9072,35212.0
2023-03-14 14:10:00,50.8,50.85,50.69,50.81,16429.0,49.917,49.9662,49.809,49.9269,16429.0
2023-03-14 14:20:00,50.79,50.87,50.72,50.82,46918.0,49.9072,49.9858,49.8384,49.9367,46918.0
2023-03-14 14:30:00,50.81,50.94,50.78,50.81,313384.0,49.9269,50.0546,49.8974,49.9269,313384.0
2023-03-14 14:40:00,50.82,51.02,50.7,50.93,52244.0,49.9367,50.1332,49.8188,50.0448,52244.0
2023-03-14 14:50:00,50.92,51.02,50.82,50.82,35990.0,50.035,50.1332,49.9367,49.9367,35990.0
2023-03-14 15:00:00,50.86,50.9,50.61,50.61,43088.0,49.976,50.0153,49.7303,49.7303,43088.0
2023-03-14 15:10:00,50.6,50.66,50.41,50.66,32624.0,49.7205,49.7795,49.5338,49.7795,32624.0
2023-03-14 15:20:00,50.68,50.68,50.5,50.63,48417.0,49.7991,49.7991,49.6223,49.75,48417.0
2023-03-14 15:30:00,50.63,50.83,50.57,50.7,65660.0,49.75,49.9465,49.691,49.8188,65660.0
2023-03-14 15:40:00,50.7,50.84,50.65,50.77,86804.0,49.8188,49.9563,49.7697,49.8876,86804.0
2023-03-14 15:50:00,50.76,50.93,50.61,50.84,249131.0,49.8777,50.0448,49.7303,49.9563,249131.0
2023-03-15 09:30:00,49.28,49.77,49.0,49.59,89189.0,48.4235,48.9049,48.1483,48.7281,89189.0
2023-03-15 09:40:00,49.48,49.94,49.43,49.94,45109.0,48.62,49.072,48.5709,49.072,45109.0
2023-03-15 09:50:00,49.9,49.96,49.31,49.42,57996.0,49.0327,49.0916,48.4529,48.561,57996.0
2023-03-15 10:00:00,49.46,50.13,49.36,49.97,51615.0,48.6003,49.2587,48.5021,49.1015,51615.0
2023-03-15 10:10:00,49.97,50.18,49.83,50.11,26313.0,49.1015,49.3078,48.9639,49.239,26313.0
2023-03-15 10:20:00,50.16,50.27,49.88,49.95,23783.0,49.2882,49.3963,49.013,49.0818,23783.0
2023-03-15 10:30:00,49.94,50.19,49.85,50.03,18558.0,49.072,49.3176,48.9836,49.1604,18558.0
2023-03-15 10:40:00,50.03,50.04,49.66,49.75,19163.0,49.1604,49.1703,48.7969,48.8853,19163.0
2023-03-15 10:50:00,49.74,50.19,49.7,50.15,38132.0,48.8755,49.3176,48.8362,49.2783,38132.0
2023-03-15 11:00:00,50.19,50.37,50.08,50.37,32558.0,49.3176,49.4945,49.2096,49.4945,32558.0
2023-03-15 11:10:00,50.38,50.53,50.31,50.46,26076.0,49.5043,49.6517,49.4356,49.583,26076.0
2023-03-15 11:20:00,50.48,50.48,50.28,50.36,72516.0,49.6026,49.6026,49.4061,49.4847,72516.0
2023-03-15 11:30:00,50.35,50.51,50.1,50.3,60849.0,49.4749,49.6321,49.2292,49.4257,60849.0
2023-03-15 11:40:00,50.3,50.66,50.28,50.56,21696.0,49.4257,49.7795,49.4061,49.6812,21696.0
2023-03-15 11:50:00,50.57,50.57,50.37,50.47,27036.0,49.691,49.691,49.4945,49.5928,27036.0
2023-03-15 12:00:00,50.52,50.6,50.23,50.26,46830.0,49.6419,49.7205,49.357,49.3864,46830.0
2023-03-15 12:10:00,50.23,50.33,50.13,50.13,19660.0,49.357,49.4552,49.2587,49.2587,19660.0
2023-03-15 12:20:00,50.11,50.16,49.92,50.04,25844.0,49.239,49.2882,49.0523,49.1703,25844.0
2023-03-15 12:30:00,50.03,50.11,49.79,49.82,24820.0,49.1604,49.239,48.9246,48.9541,24820.0
2023-03-15 12:40:00,49.83,49.99,49.8,49.97,21785.0,48.9639,49.1211,48.9344,49.1015,21785.0
2023-03-15 12:50:00,49.97,49.97,49.69,49.85,26534.0,49.1015,49.1015,48.8263,48.9836,26534.0
2023-03-15 13:00:00,49.85,49.93,49.72,49.83,86369.0,48.9836,49.0622,48.8558,48.9639,86369.0
2023-03-15 13:10:00,49.84,49.97,49.79,49.92,85539.0,48.9737,49.1015,48.9246,49.0523,85539.0
2023-03-15 13:20:00,49.93,50.08,49.87,50.05,13936.0,49.0622,49.2096,49.0032,49.1801,13936.0
2023-03-15 13:30:00,50.04,50.09,49.9,49.93,27239.0,49.1703,49.2194,49.0327,49.0622,27239.0
2023-03-15 13:40:00,49.93,49.94,49.71,49.76,24294.0,49.0622,49.072,48.846,48.8951,24294.0
2023-03-15 13:50:00,49.76,49.98,49.73,49.89,89993.0,48.8951,49.1113,48.8656,49.0229,89993.0
2023-03-15 14:00:00,49.87,49.9,49.57,49.66,61895.0,49.0032,49.0327,48.7084,48.7969,61895.0
2023-03-15 14:10:00,49.66,49.73,49.47,49.64,62126.0,48.7969,48.8656,48.6102,48.7772,62126.0
2023-03-15 14:20:00,49.62,50.21,49.56,49.96,146375.0,48.7576,49.3373,48.6986,49.0916,146375.0
2023-03-15 14:30:00,49.99,50.18,49.9,50.04,48795.0,49.1211,49.3078,49.0327,49.1703,48795.0
2023-03-15 14:40:00,50.02,50.12,49.88,49.88,49140.0,49.1506,49.2489,49.013,49.013,49140.0
2023-03-15 14:50:00,49.9,50.09,49.78,50.02,29414.0,49.0327,49.2194,48.9148,49.1506,29414.0
2023-03-15 15:00:00,50.01,50.14,49.79,49.8,39791.0,49.1408,49.2685,48.9246,48.9344,39791.0
2023-03-15 15:10:00,49.79,49.89,49.59,49.63,112898.0,48.9246,49.0229,48.7281,48.7674,112898.0
2023-03-15 15:20:00,49.62,49.88,49.53,49.8,66090.0,48.7576,49.013,48.6691,48.9344,66090.0
2023-03-15 15:30:00,49.79,49.86,49.63,49.72,78081.0,48.9246,48.9934,48.7674,48.8558,78081.0
2023-03-15 15:40:00,49.72,49.74,49.52,49.61,81149.0,48.8558,48.8755,48.6593,48.7477,81149.0
2023-03-15 15:50:00,49.59,49.84,49.41,49.83,192679.0,48.7281,48.9737,48.5512,48.9639,192679.0
2023-03-16 09:30:00,49.1,49.77,49.05,49.77,91236.0,48.2466,48.9049,48.1975,48.9049,91236.0
2023-03-16 09:40:00,49.83,49.96,49.4,49.43,41443.0,48.9639,49.0916,48.5414,48.5709,41443.0
2023-03-16 09:50:00,49.43,49.64,49.28,49.52,52871.0,48.5709,48.7772,48.4235,48.6593,52871.0
2023-03-16 10:00:00,49.52,49.55,48.97,49.02,44683.0,48.6593,48.6888,48.1189,48.168,44683.0
2023-03-16 10:10:00,49.02,49.07,48.67,48.72,34759.0,48.168,48.2171,47.8241,47.8732,34759.0
2023-03-16 10:20:00,48.69,48.78,48.62,48.78,43856.0,47.8437,47.9322,47.7749,47.9322,43856.0
2023-03-16 10:30:00,48.79,49.16,48.79,49.15,56620.0,47.942,48.3055,47.942,48.2957,56620.0
2023-03-16 10:40:00,49.17,49.7,49.14,49.62,44267.0,48.3154,48.8362,48.2859,48.7576,44267.0
2023-03-16 10:50:00,49.64,49.9,49.59,49.65,33408.0,48.7772,49.0327,48.7281,48.787,33408.0
2023-03-16 11:00:00,49.7,49.89,49.5,49.82,36088.0,48.8362,49.0229,48.6396,48.9541,36088.0
2023-03-16 11:10:00,49.83,49.92,49.7,49.81,42963.0,48.9639,49.0523,48.8362,48.9443,42963.0
2023-03-16 11:20:00,49.81,50.08,49.75,49.96,84957.0,48.9443,49.2096,48.8853,49.0916,84957.0
2023-03-16 11:30:00,49.98,50.02,49.87,49.98,89304.0,49.1113,49.1506,49.0032,49.1113,89304.0
2023-03-16 11:40:00,49.98,50.11,49.92,50.1,110932.0,49.1113,49.239,49.0523,49.2292,110932.0
2023-03-16 11:50:00,50.1,50.26,50.07,50.14,75974.0,49.2292,49.3864,49.1997,49.2685,75974.0
2023-03-16 12:00:00,50.13,50.2,50.03,50.03,95314.0,49.2587,49.3275,49.1604,49.1604,95314.0
2023-03-16 12:10:00,50.02,50.06,49.91,49.97,114793.0,49.1506,49.1899,49.0425,49.1015,114793.0
2023-03-16 12:20:00,49.98,50.09,49.92,50.07,74965.0,49.1113,49.2194,49.0523,49.1997,74965.0
2023-03-16 12:30:00,50.07,50.1,49.78,49.92,140840.0,49.1997,49.2292,48.9148,49.0523,140840.0
2023-03-16 12:40:00,49.93,50.0,49.78,50.0,57479.0,49.0622,49.1309,48.9148,49.1309,57479.0
2023-03-16 12:50:00,50.01,50.26,49.99,50.13,74665.0,49.1408,49.3864,49.1211,49.2587,74665.0
2023-03-16 13:00:00,50.14,50.67,50.13,50.46,35346.0,49.2685,49.7893,49.2587,49.583,35346.0
2023-03-16 13:10:00,50.45,50.45,49.98,50.03,107408.0,49.5731,49.5731,49.1113,49.1604,107408.0
2023-03-16 13:20:00,50.04,50.2,50.0,50.06,65402.0,49.1703,49.3275,49.1309,49.1899,65402.0
2023-03-16 13:30:00,50.06,50.08,49.94,49.98,62262.0,49.1899,49.2096,49.072,49.1113,62262.0
2023-03-16 13:40:00,50.0,50.03,49.88,49.94,61673.0,49.1309,49.1604,49.013,49.072,61673.0
2023-03-16 13:50:00,49.93,49.99,49.79,49.88,75953.0,49.0622,49.1211,48.9246,49.013,75953.0
2023-03-16 14:00:00,49.88,49.98,49.76,49.97,176717.0,49.013,49.1113,48.8951,49.1015,176717.0
2023-03-16 14:10:00,49.97,50.02,49.7,49.72,76430.0,49.1015,49.1506,48.8362,48.8558,76430.0
2023-03-16 14:20:00,49.72,49.78,49.61,49.78,70607.0,48.8558,48.9148,48.7477,48.9148,70607.0
2023-03-16 14:30:00,49.78,49.83,49.55,49.7,60096.0,48.9148,48.9639,48.6888,48.8362,60096.0
2023-03-16 14:40:00,49.71,49.76,49.6,49.62,69803.0,48.846,48.8951,48.7379,48.7576,69803.0
2023-03-16 14:50:00,49.62,49.66,49.6,49.61,74600.0,48.7576,48.7969,48.7379,48.7477,74600.0
2023-03-16 15:00:00,49.62,49.75,49.6,49.73,57485.0,48.7576,48.8853,48.7379,48.8656,57485.0
2023-03-16 15:10:00,49.74,49.79,49.59,49.63,84082.0,48.8755,48.9246,48.7281,48.7674,84082.0
2023-03-16 15:20:00,49.63,49.87,49.61,49.87,171732.0,48.7674,49.0032,48.7477,49.0032,171732.0
2023-03-16 15:30:00,49.87,49.91,49.71,49.73,82091.0,49.0032,49.0425,48.846,48.8656,82091.0
2023-03-16 15:40:00,49.73,49.88,49.63,49.66,108173.0,48.8656,49.013,48.7674,48.7969,108173.0
2023-03-16 15:50:00,49.68,49.75,49.6,49.74,292400.0,48.8165,48.8853,48.7379,48.8755,292400.0
2023-03-17 09:30:00,49.35,49.61,48.98,49.22,110600.0,48.4922,48.7477,48.1287,48.3645,110600.0
2023-03-17 09:40:00,49.19,49.21,48.8,48.84,19910.0,48.335,48.3547,47.9518,47.9911,19910.0
2023-03-17 09:50:00,48.83,49.14,48.81,48.92,36766.0,47.9813,48.2859,47.9616,48.0697,36766.0
2023-03-17 10:00:00,48.95,49.25,48.62,48.68,71036.0,48.0992,48.394,47.7749,47.8339,71036.0
2023-03-17 10:10:00,48.67,48.7,48.31,48.33,48581.0,47.8241,47.8535,47.4703,47.49,48581.0
2023-03-17 10:20:00,48.34,48.45,48.19,48.29,50359.0,47.4998,47.6079,47.3524,47.4507,50359.0
2023-03-17 10:30:00,48.3,48.34,48.04,48.2,68316.0,47.4605,47.4998,47.205,47.3622,68316.0
2023-03-17 10:40:00,48.2,48.24,47.93,48.15,50494.0,47.3622,47.4015,47.0969,47.3131,50494.0
2023-03-17 10:50:00,48.16,48.16,47.86,47.96,54986.0,47.3229,47.3229,47.0281,47.1264,54986.0
2023-03-17 11:00:00,47.94,48.02,47.83,48.0,45067.0,47.1068,47.1854,46.9987,47.1657,45067.0
2023-03-17 11:10:00,47.98,48.18,47.91,48.09,51905.0,47.1461,47.3426,47.0773,47.2541,51905.0
2023-03-17 11:20:00,48.12,48.12,47.81,47.94,47504.0,47.2836,47.2836,46.979,47.1068,47504.0
2023-03-17 11:30:00,47.95,48.04,47.57,47.61,50477.0,47.1166,47.205,46.7432,46.7825,50477.0
2023-03-17 11:40:00,47.62,47.7,47.46,47.68,41118.0,46.7923,46.8709,46.6351,46.8513,41118.0
2023-03-17 11:50:00,47.66,47.75,47.55,47.75,19109.0,46.8316,46.9201,46.7235,46.9201,19109.0
2023-03-17 12:00:00,47.75,48.01,47.75,48.0,48937.0,46.9201,47.1755,46.9201,47.1657,48937.0
2023-03-17 12:10:00,47.99,48.08,47.89,47.93,68749.0,47.1559,47.2443,47.0576,47.0969,68749.0
2023-03-17 12:20:00,47.94,48.11,47.86,48.09,22212.0,47.1068,47.2738,47.0281,47.2541,22212.0
2023-03-17 12:30:00,48.09,48.28,48.03,48.05,33261.0,47.2541,47.4408,47.1952,47.2148,33261.0
2023-03-17 12:40:00,48.05,48.05,47.89,47.94,26772.0,47.2148,47.2148,47.0576,47.1068,26772.0
2023-03-17 12:50:00,47.95,48.05,47.92,47.98,12874.0,47.1166,47.2148,47.0871,47.1461,12874.0
2023-03-17 13:00:00,48.0,48.11,47.92,48.09,90218.0,47.1657,47.2738,47.0871,47.2541,90218.0
2023-03-17 13:10:00,48.09,48.12,47.97,48.04,31159.0,47.2541,47.2836,47.1362,47.205,31159.0
2023-03-17 13:20:00,48.05,48.34,48.04,48.24,49515.0,47.2148,47.4998,47.205,47.4015,49515.0
2023-03-17 13:30:00,48.24,48.39,48.19,48.3,28290.0,47.4015,47.5489,47.3524,47.4605,28290.0
2023-03-17 13:40:00,48.29,48.47,48.15,48.44,26713.0,47.4507,47.6275,47.3131,47.5981,26713.0
2023-03-17 13:50:00,48.44,48.52,48.37,48.44,36067.0,47.5981,47.6767,47.5293,47.5981,36067.0
2023-03-17 14:00:00,48.44,48.61,48.44,48.53,76592.0,47.5981,47.7651,47.5981,47.6865,76592.0
2023-03-17 14:10:00,48.53,48.6,48.45,48.51,76281.0,47.6865,47.7553,47.6079,47.6668,76281.0
2023-03-17 14:20:00,48.51,48.53,48.24,48.33,45476.0,47.6668,47.6865,47.4015,47.49,45476.0
2023-03-17 14:30:00,48.32,48.44,48.31,48.38,44759.0,47.4801,47.5981,47.4703,47.5391,44759.0
2023-03-17 14:40:00,48.37,48.41,48.25,48.39,30393.0,47.5293,47.5686,47.4114,47.5489,30393.0
2023-03-17 14:50:00,48.38,48.55,48.3,48.55,29829.0,47.5391,47.7062,47.4605,47.7062,29829.0
2023-03-17 15:00:00,48.56,48.57,48.49,48.55,34130.0,47.716,47.7258,47.6472,47.7062,34130.0
2023-03-17 15:10:00,48.55,48.68,48.5,48.62,45105.0,47.7062,47.8339,47.657,47.7749,45105.0
2023-03-17 15:20:00,48.61,48.76,48.53,48.74,53137.0,47.7651,47.9125,47.6865,47.8928,53137.0
2023-03-17 15:30:00,48.75,48.75,48.44,48.5,67044.0,47.9027,47.9027,47.5981,47.657,67044.0
2023-03-17 15:40:00,48.5,48.56,48.33,48.34,191288.0,47.657,47.716,47.49,47.4998,191288.0
2023-03-17 15:50:00,48.33,48.58,48.25,48.43,399610.0,47.49,47.7356,47.4114,47.5882,399610.0
2023-03-20 09:30:00,48.3,48.74,48.18,48.41,86650.0,47.4605,47.8928,47.3426,47.5686,86650.0
2023-03-20 09:40:00,48.41,48.84,48.26,48.63,132023.0,47.5686,47.9911,47.4212,47.7848,132023.0
2023-03-20 09:50:00,48.62,48.66,48.09,48.16,26820.0,47.7749,47.8142,47.2541,47.3229,26820.0
2023-03-20 10:00:00,48.18,48.44,48.05,48.05,72066.0,47.3426,47.5981,47.2148,47.2148,72066.0
2023-03-20 10:10:00,48.04,48.12,47.83,47.91,26334.0,47.205,47.2836,46.9987,47.0773,26334.0
2023-03-20 10:20:00,47.93,48.27,47.87,48.19,36315.0,47.0969,47.431,47.038,47.3524,36315.0
2023-03-20 10:30:00,48.19,48.33,47.96,47.96,63451.0,47.3524,47.49,47.1264,47.1264,63451.0
2023-03-20 10:40:00,47.96,48.1,47.89,48.08,63575.0,47.1264,47.264,47.0576,47.2443,63575.0
2023-03-20 10:50:00,48.08,48.28,48.01,48.28,42112.0,47.2443,47.4408,47.1755,47.4408,42112.0
2023-03-20 11:00:00,48.29,48.61,48.29,48.59,26988.0,47.4507,47.7651,47.4507,47.7455,26988.0
2023-03-20 11:10:00,48.59,48.59,48.3,48.35,33069.0,47.7455,47.7455,47.4605,47.5096,33069.0
2023-03-20 11:20:00,48.34,48.53,48.32,48.48,18971.0,47.4998,47.6865,47.4801,47.6374,18971.0
2023-03-20 11:30:00,48.47,48.51,48.34,48.34,20311.0,47.6275,47.6668,47.4998,47.4998,20311.0
2023-03-20 11:40:00,48.33,48.39,48.22,48.23,18173.0,47.49,47.5489,47.3819,47.3917,18173.0
2023-03-20 11:50:00,48.24,48.32,48.04,48.07,92194.0,47.4015,47.4801,47.205,47.2345,92194.0
2023-03-20 12:00:00,48.09,48.16,47.98,47.98,40677.0,47.2541,47.3229,47.1461,47.1461,40677.0
2023-03-20 12:10:00,48.0,48.05,47.92,47.95,59588.0,47.1657,47.2148,47.0871,47.1166,59588.0
2023-03-20 12:20:00,47.95,48.0,47.81,48.0,76636.0,47.1166,47.1657,46.979,47.1657,76636.0
2023-03-20 12:30:00,48.0,48.03,47.87,47.92,32344.0,47.1657,47.1952,47.038,47.0871,32344.0
2023-03-20 12:40:00,47.89,47.94,47.83,47.94,42627.0,47.0576,47.1068,46.9987,47.1068,42627.0
2023-03-20 12:50:00,47.94,48.12,47.94,48.08,15189.0,47.1068,47.2836,47.1068,47.2443,15189.0
2023-03-20 13:00:00,48.1,48.21,48.08,48.16,16455.0,47.264,47.3721,47.2443,47.3229,16455.0
2023-03-20 13:10:00,48.16,48.25,48.15,48.19,92410.0,47.3229,47.4114,47.3131,47.3524,92410.0
2023-03-20 13:20:00,48.2,48.32,48.09,48.15,29681.0,47.3622,47.4801,47.2541,47.3131,29681.0
2023-03-20 13:30:00,48.14,48.29,48.07,48.11,10918.0,47.3033,47.4507,47.2345,47.2738,10918.0
2023-03-20 13:40:00,48.15,48.15,47.99,48.03,15477.0,47.3131,47.3131,47.1559,47.1952,15477.0
2023-03-20 13:50:00,48.03,48.08,48.0,48.05,31457.0,47.1952,47.2443,47.1657,47.2148,31457.0
2023-03-20 14:00:00,48.04,48.13,48.0,48.13,61313.0,47.205,47.2935,47.1657,47.2935,61313.0
2023-03-20 14:10:00,48.12,48.38,48.12,48.36,70001.0,47.2836,47.5391,47.2836,47.5195,70001.0
2023-03-20 14:20:00,48.36,48.42,48.32,48.36,87384.0,47.5195,47.5784,47.4801,47.5195,87384.0
2023-03-20 14:30:00,48.37,48.42,48.14,48.14,25536.0,47.5293,47.5784,47.3033,47.3033,25536.0
2023-03-20 14:40:00,48.14,48.23,48.08,48.19,23842.0,47.3033,47.3917,47.2443,47.3524,23842.0
2023-03-20 14:50:00,48.19,48.28,48.15,48.18,26436.0,47.3524,47.4408,47.3131,47.3426,26436.0
2023-03-20 15:00:00,48.16,48.23,48.13,48.16,21334.0,47.3229,47.3917,47.2935,47.3229,21334.0
2023-03-20 15:10:00,48.16,48.4,48.13,48.35,60286.0,47.3229,47.5588,47.2935,47.5096,60286.0
2023-03-20 15:20:00,48.36,48.5,48.3,48.45,66900.0,47.5195,47.657,47.4605,47.6079,66900.0
2023-03-20 15:30:00,48.43,48.49,48.34,48.4,41206.0,47.5882,47.6472,47.4998,47.5588,41206.0
2023-03-20 15:40:00,48.4,48.55,48.39,48.53,60386.0,47.5588,47.7062,47.5489,47.6865,60386.0
2023-03-20 15:50:00,48.52,48.76,48.52,48.63,571485.0,47.6767,47.9125,47.6767,47.7848,571485.0
2023-03-21 09:30:00,49.55,50.1,49.28,49.98,105902.0,48.6888,49.2292,48.4235,49.1113,105902.0
2023-03-21 09:40:00,49.98,50.36,49.89,50.33,62164.0,49.1113,49.4847,49.0229,49.4552,62164.0
2023-03-21 09:50:00,50.34,50.6,50.22,50.59,69096.0,49.465,49.7205,49.3471,49.7107,69096.0
2023-03-21 10:00:00,50.58,50.66,50.28,50.32,30120.0,49.7009,49.7795,49.4061,49.4454,30120.0
2023-03-21 10:10:00,50.38,50.64,50.37,50.48,26045.0,49.5043,49.7598,49.4945,49.6026,26045.0
2023-03-21 10:20:00,50.48,50.62,50.31,50.5,30003.0,49.6026,49.7402,49.4356,49.6223,30003.0
2023-03-21 10:30:00,50.5,50.66,50.4,50.64,31427.0,49.6223,49.7795,49.524,49.7598,31427.0
2023-03-21 10:40:00,50.65,50.81,50.53,50.78,73998.0,49.7697,49.9269,49.6517,49.8974,73998.0
2023-03-21 10:50:00,50.78,50.78,50.41,50.47,23061.0,49.8974,49.8974,49.5338,49.5928,23061.0
2023-03-21 11:00:00,50.48,50.83,50.47,50.8,52584.0,49.6026,49.9465,49.5928,49.917,52584.0
2023-03-21 11:10:00,50.8,51.1,50.8,51.1,41007.0,49.917,50.2118,49.917,50.2118,41007.0
2023-03-21 11:20:00,51.12,51.26,51.09,51.15,71694.0,50.2315,50.369,50.202,50.261,71694.0
2023-03-21 11:30:00,51.14,51.19,51.02,51.06,48206.0,50.2511,50.3003,50.1332,50.1725,48206.0
2023-03-21 11:40:00,51.06,51.09,50.91,50.94,27926.0,50.1725,50.202,50.0251,50.0546,27926.0
2023-03-21 11:50:00,50.95,51.13,50.95,51.02,59732.0,50.0644,50.2413,50.0644,50.1332,59732.0
2023-03-21 12:00:00,51.02,51.08,50.99,51.0,28234.0,50.1332,50.1922,50.1037,50.1136,28234.0
2023-03-21 12:10:00,50.98,51.2,50.98,51.16,26466.0,50.0939,50.3101,50.0939,50.2708,26466.0
2023-03-21 12:20:00,51.17,51.29,51.17,51.22,19420.0,50.2806,50.3985,50.2806,50.3297,19420.0
2023-03-21 12:30:00,51.22,51.27,51.17,51.23,16709.0,50.3297,50.3789,50.2806,50.3396,16709.0
2023-03-21 12:40:00,51.23,51.24,51.07,51.15,19414.0,50.3396,50.3494,50.1824,50.261,19414.0
2023-03-21 12:50:00,51.16,51.27,51.12,51.19,40601.0,50.2708,50.3789,50.2315,50.3003,40601.0
2023-03-21 13:00:00,51.21,51.21,51.04,51.13,16798.0,50.3199,50.3199,50.1529,50.2413,16798.0
2023-03-21 13:10:00,51.13,51.27,51.08,51.26,28424.0,50.2413,50.3789,50.1922,50.369,28424.0
2023-03-21 13:20:00,51.26,51.35,51.2,51.34,30059.0,50.369,50.4575,50.3101,50.4477,30059.0
2023-03-21 13:30:00,51.34,51.4,51.26,51.28,28720.0,50.4477,50.5066,50.369,50.3887,28720.0
2023-03-21 13:40:00,51.28,51.35,51.23,51.28,22157.0,50.3887,50.4575,50.3396,50.3887,22157.0
2023-03-21 13:50:00,51.27,51.29,51.06,51.08,21371.0,50.3789,50.3985,50.1725,50.1922,21371.0
2023-03-21 14:00:00,51.05,51.08,50.99,51.04,38587.0,50.1627,50.1922,50.1037,50.1529,38587.0
2023-03-21 14:10:00,51.04,51.06,50.96,51.0,31903.0,50.1529,50.1725,50.0743,50.1136,31903.0
2023-03-21 14:20:00,51.0,51.03,50.93,50.97,24617.0,50.1136,50.143,50.0448,50.0841,24617.0
2023-03-21 14:30:00,50.99,51.03,50.94,50.95,23992.0,50.1037,50.143,50.0546,50.0644,23992.0
2023-03-21 14:40:00,50.97,51.1,50.94,51.09,24000.0,50.0841,50.2118,50.0546,50.202,24000.0
2023-03-21 14:50:00,51.1,51.13,50.99,51.03,19024.0,50.2118,50.2413,50.1037,50.143,19024.0
2023-03-21 15:00:00,51.04,51.12,51.03,51.06,12306.0,50.1529,50.2315,50.143,50.1725,12306.0
2023-03-21 15:10:00,51.06,51.17,51.02,51.17,14465.0,50.1725,50.2806,50.1332,50.2806,14465.0
2023-03-21 15:20:00,51.18,51.2,51.03,51.07,30990.0,50.2904,50.3101,50.143,50.1824,30990.0
2023-03-21 15:30:00,51.06,51.11,51.01,51.11,25771.0,50.1725,50.2217,50.1234,50.2217,25771.0
2023-03-21 15:40:00,51.12,51.27,51.12,51.16,65874.0,50.2315,50.3789,50.2315,50.2708,65874.0
2023-03-21 15:50:00,51.14,51.23,51.04,51.06,448324.0,50.2511,50.3396,50.1529,50.1725,448324.0
2023-03-22 09:30:00,51.09,51.4,50.7,50.87,84498.0,50.202,50.5066,49.8188,49.9858,84498.0
2023-03-22 09:40:00,50.81,51.0,50.68,50.97,23666.0,49.9269,50.1136,49.7991,50.0841,23666.0
2023-03-22 09:50:00,51.01,51.15,50.93,51.09,26854.0,50.1234,50.261,50.0448,50.202,26854.0
2023-03-22 10:00:00,51.08,51.23,50.98,51.19,14101.0,50.1922,50.3396,50.0939,50.3003,14101.0
2023-03-22 10:10:00,51.2,51.26,51.07,51.21,13381.0,50.3101,50.369,50.1824,50.3199,13381.0
2023-03-22 10:20:00,51.22,51.43,51.22,51.43,11950.0,50.3297,50.5361,50.3297,50.5361,11950.0
2023-03-22 10:30:00,51.43,51.49,51.3,51.3,19606.0,50.5361,50.5951,50.4084,50.4084,19606.0
2023-03-22 10:40:00,51.31,51.33,51.25,51.26,16023.0,50.4182,50.4378,50.3592,50.369,16023.0
2023-03-22 10:50:00,51.27,51.39,51.26,51.3,19617.0,50.3789,50.4968,50.369,50.4084,19617.0
2023-03-22 11:00:00,51.3,51.3,51.11,51.19,15740.0,50.4084,50.4084,50.2217,50.3003,15740.0
2023-03-22 11:10:00,51.19,51.23,51.04,51.05,12633.0,50.3003,50.3396,50.1529,50.1627,12633.0
2023-03-22 11:20:00,51.06,51.16,51.06,51.09,10273.0,50.1725,50.2708,50.1725,50.202,10273.0
2023-03-22 11:30:00,51.09,51.22,51.09,51.19,15492.0,50.202,50.3297,50.202,50.3003,15492.0
2023-03-22 11:40:00,51.19,51.25,51.02,51.02,21807.0,50.3003,50.3592,50.1332,50.1332,21807.0
2023-03-22 11:50:00,51.04,51.04,50.93,50.95,10895.0,50.1529,50.1529,50.0448,50.0644,10895.0
2023-03-22 12:00:00,50.98,50.98,50.87,50.87,15597.0,50.0939,50.0939,49.9858,49.9858,15597.0
2023-03-22 12:10:00,50.87,50.87,50.7,50.82,26392.0,49.9858,49.9858,49.8188,49.9367,26392.0
2023-03-22 12:20:00,50.83,51.08,50.83,51.03,41051.0,49.9465,50.1922,49.9465,50.143,41051.0
2023-03-22 12:30:00,51.0,51.04,50.92,51.04,42937.0,50.1136,50.1529,50.035,50.1529,42937.0
2023-03-22 12:40:00,51.02,51.15,50.99,51.1,19141.0,50.1332,50.261,50.1037,50.2118,19141.0
2023-03-22 12:50:00,51.1,51.12,51.0,51.04,13307.0,50.2118,50.2315,50.1136,50.1529,13307.0
2023-03-22 13:00:00,51.03,51.1,51.0,51.08,12569.0,50.143,50.2118,50.1136,50.1922,12569.0
2023-03-22 13:10:00,51.07,51.14,51.07,51.12,13168.0,50.1824,50.2511,50.1824,50.2315,13168.0
2023-03-22 13:20:00,51.1,51.15,51.1,51.13,15216.0,50.2118,50.261,50.2118,50.2413,15216.0
2023-03-22 13:30:00,51.13,51.16,51.07,51.08,14968.0,50.2413,50.2708,50.1824,50.1922,14968.0
2023-03-22 13:40:00,51.07,51.18,51.06,51.14,18781.0,50.1824,50.2904,50.1725,50.2511,18781.0
2023-03-22 13:50:00,51.14,51.45,51.14,51.45,54339.0,50.2511,50.5557,50.2511,50.5557,54339.0
2023-03-22 14:00:00,51.45,51.93,51.41,51.59,56256.0,50.5557,51.0274,50.5164,50.6933,56256.0
2023-03-22 14:10:00,51.6,51.64,51.21,51.57,41093.0,50.7031,50.7424,50.3199,50.6737,41093.0
2023-03-22 14:20:00,51.58,51.58,51.32,51.46,54761.0,50.6835,50.6835,50.428,50.5656,54761.0
2023-03-22 14:30:00,51.46,51.59,50.93,51.36,56783.0,50.5656,50.6933,50.0448,50.4673,56783.0
2023-03-22 14:40:00,51.38,52.05,51.38,51.97,109693.0,50.487,51.1453,50.487,51.0667,109693.0
2023-03-22 14:50:00,51.97,52.05,51.28,51.32,61832.0,51.0667,51.1453,50.3887,50.428,61832.0
2023-03-22 15:00:00,51.27,51.42,50.71,50.8,44745.0,50.3789,50.5263,49.8286,49.917,44745.0
2023-03-22 15:10:00,50.83,51.27,50.72,51.15,44232.0,49.9465,50.3789,49.8384,50.261,44232.0
2023-03-22 15:20:00,51.11,51.48,51.08,51.25,33302.0,50.2217,50.5852,50.1922,50.3592,33302.0
2023-03-22 15:30:00,51.25,51.28,50.85,50.95,50613.0,50.3592,50.3887,49.9662,50.0644,50613.0
2023-03-22 15:40:00,50.97,51.03,50.53,50.59,73556.0,50.0841,50.143,49.6517,49.7107,73556.0
2023-03-22 15:50:00,50.57,50.59,50.33,50.35,273665.0,49.691,49.7107,49.4552,49.4749,273665.0
2023-03-23 09:30:00,50.82,51.04,50.71,50.94,28455.0,49.9367,50.1529,49.8286,50.0546,28455.0
2023-03-23 09:40:00,50.86,51.06,50.73,51.03,23094.0,49.976,50.1725,49.8483,50.143,23094.0
2023-03-23 09:50:00,51.19,51.31,51.1,51.28,18655.0,50.3003,50.4182,50.2118,50.3887,18655.0
2023-03-23 10:00:00,51.28,51.39,51.21,51.36,19017.0,50.3887,50.4968,50.3199,50.4673,19017.0
2023-03-23 10:10:00,51.36,51.53,51.33,51.52,29476.0,50.4673,50.6344,50.4378,50.6245,29476.0
2023-03-23 10:20:00,51.5,51.54,51.34,51.34,41644.0,50.6049,50.6442,50.4477,50.4477,41644.0
2023-03-23 10:30:00,51.36,51.4,51.22,51.31,24283.0,50.4673,50.5066,50.3297,50.4182,24283.0
2023-03-23 10:40:00,51.32,51.57,51.29,51.57,24052.0,50.428,50.6737,50.3985,50.6737,24052.0
2023-03-23 10:50:00,51.56,51.66,51.52,51.59,34383.0,50.6638,50.7621,50.6245,50.6933,34383.0
2023-03-23 11:00:00,51.61,51.73,51.56,51.64,57808.0,50.713,50.8309,50.6638,50.7424,57808.0
2023-03-23 11:10:00,51.65,51.69,51.53,51.53,29041.0,50.7523,50.7916,50.6344,50.6344,29041.0
2023-03-23 11:20:00,51.53,51.56,51.34,51.35,27812.0,50.6344,50.6638,50.4477,50.4575,27812.0
2023-03-23 11:30:00,51.36,51.52,51.36,51.45,27486.0,50.4673,50.6245,50.4673,50.5557,27486.0
2023-03-23 11:40:00,51.44,51.53,51.41,51.53,18565.0,50.5459,50.6344,50.5164,50.6344,18565.0
2023-03-23 11:50:00,51.53,51.6,51.48,51.51,23477.0,50.6344,50.7031,50.5852,50.6147,23477.0
2023-03-23 12:00:00,51.51,51.56,51.4,51.44,50656.0,50.6147,50.6638,50.5066,50.5459,50656.0
2023-03-23 12:10:00,51.44,51.44,51.12,51.15,36410.0,50.5459,50.5459,50.2315,50.261,36410.0
2023-03-23 12:20:00,51.14,51.3,51.08,51.27,33380.0,50.2511,50.4084,50.1922,50.3789,33380.0
2023-03-23 12:30:00,51.27,51.32,51.2,51.2,19750.0,50.3789,50.428,50.3101,50.3101,19750.0
2023-03-23 12:40:00,51.19,51.19,51.02,51.09,21546.0,50.3003,50.3003,50.1332,50.202,21546.0
2023-03-23 12:50:00,51.09,51.16,51.04,51.16,16884.0,50.202,50.2708,50.1529,50.2708,16884.0
2023-03-23 13:00:00,51.15,51.19,50.98,51.02,24735.0,50.261,50.3003,50.0939,50.1332,24735.0
2023-03-23 13:10:00,51.04,51.05,50.87,50.89,22827.0,50.1529,50.1627,49.9858,50.0055,22827.0
2023-03-23 13:20:00,50.87,51.03,50.81,50.94,51009.0,49.9858,50.143,49.9269,50.0546,51009.0
2023-03-23 13:30:00,50.93,51.07,50.88,50.88,23709.0,50.0448,50.1824,49.9957,49.9957,23709.0
2023-03-23 13:40:00,50.88,51.06,50.8,50.86,200059.0,49.9957,50.1725,49.917,49.976,200059.0
2023-03-23 13:50:00,50.85,50.93,50.7,50.85,50807.0,49.9662,50.0448,49.8188,49.9662,50807.0
2023-03-23 14:00:00,50.86,50.99,50.69,50.71,36043.0,49.976,50.1037,49.809,49.8286,36043.0
2023-03-23 14:10:00,50.71,50.75,50.51,50.59,114121.0,49.8286,49.8679,49.6321,49.7107,114121.0
2023-03-23 14:20:00,50.59,50.59,50.32,50.33,61695.0,49.7107,49.7107,49.4454,49.4552,61695.0
2023-03-23 14:30:00,50.33,50.4,50.07,50.08,71993.0,49.4552,49.524,49.1997,49.2096,71993.0
2023-03-23 14:40:00,50.08,50.1,49.91,50.04,41509.0,49.2096,49.2292,49.0425,49.1703,41509.0
2023-03-23 14:50:00,49.99,50.03,49.69,50.03,64244.0,49.1211,49.1604,48.8263,49.1604,64244.0
2023-03-23 15:00:00,50.05,50.46,50.04,50.26,95625.0,49.1801,49.583,49.1703,49.3864,95625.0
2023-03-23 15:10:00,50.27,50.32,49.95,49.98,32976.0,49.3963,49.4454,49.0818,49.1113,32976.0
2023-03-23 15:20:00,49.98,50.15,49.84,50.04,58507.0,49.1113,49.2783,48.9737,49.1703,58507.0
2023-03-23 15:30:00,50.0,50.19,49.9,50.13,55348.0,49.1309,49.3176,49.0327,49.2587,55348.0
2023-03-23 15:40:00,50.13,50.44,50.07,50.34,51934.0,49.2587,49.5633,49.1997,49.465,51934.0
2023-03-23 15:50:00,50.36,50.58,50.36,50.55,288952.0,49.4847,49.7009,49.4847,49.6714,288952.0
2023-03-24 09:30:00,49.31,49.49,48.72,49.2,180950.0,48.4529,48.6298,47.8732,48.3449,180950.0
2023-03-24 09:40:00,49.17,49.19,48.5,48.62,170206.0,48.3154,48.335,47.657,47.7749,170206.0
2023-03-24 09:50:00,48.66,49.05,48.58,49.05,49380.0,47.8142,48.1975,47.7356,48.1975,49380.0
2023-03-24 10:00:00,49.06,49.3,48.95,48.98,67004.0,48.2073,48.4431,48.0992,48.1287,67004.0
2023-03-24 10:10:00,48.99,49.26,48.9,48.91,54647.0,48.1385,48.4038,48.0501,48.0599,54647.0
2023-03-24 10:20:00,48.93,49.38,48.79,49.3,79818.0,48.0795,48.5217,47.942,48.4431,79818.0
2023-03-24 10:30:00,49.29,49.44,49.14,49.16,45202.0,48.4333,48.5807,48.2859,48.3055,45202.0
2023-03-24 10:40:00,49.13,49.18,48.92,49.09,59291.0,48.2761,48.3252,48.0697,48.2368,59291.0
2023-03-24 10:50:00,49.09,49.18,49.04,49.1,23354.0,48.2368,48.3252,48.1876,48.2466,23354.0
2023-03-24 11:00:00,49.1,49.16,48.97,48.99,56782.0,48.2466,48.3055,48.1189,48.1385,56782.0
2023-03-24 11:10:00,48.98,49.1,48.84,49.02,97327.0,48.1287,48.2466,47.9911,48.168,97327.0
2023-03-24 11:20:00,49.02,49.23,49.0,49.16,34926.0,48.168,48.3743,48.1483,48.3055,34926.0
2023-03-24 11:30:00,49.13,49.22,49.08,49.12,47215.0,48.2761,48.3645,48.2269,48.2662,47215.0
2023-03-24 11:40:00,49.14,49.51,49.14,49.33,27691.0,48.2859,48.6495,48.2859,48.4726,27691.0
2023-03-24 11:50:00,49.33,49.62,49.33,49.61,24624.0,48.4726,48.7576,48.4726,48.7477,24624.0
2023-03-24 12:00:00,49.63,49.85,49.48,49.5,53962.0,48.7674,48.9836,48.62,48.6396,53962.0
2023-03-24 12:10:00,49.52,49.59,49.37,49.42,30447.0,48.6593,48.7281,48.5119,48.561,30447.0
2023-03-24 12:20:00,49.4,49.44,49.32,49.42,16060.0,48.5414,48.5807,48.4628,48.561,16060.0
2023-03-24 12:30:00,49.43,49.49,49.35,49.47,15600.0,48.5709,48.6298,48.4922,48.6102,15600.0
2023-03-24 12:40:00,49.47,49.72,49.45,49.66,20459.0,48.6102,48.8558,48.5905,48.7969,20459.0
2023-03-24 12:50:00,49.64,49.64,49.53,49.55,15454.0,48.7772,48.7772,48.6691,48.6888,15454.0
2023-03-24 13:00:00,49.56,49.6,49.44,49.56,29468.0,48.6986,48.7379,48.5807,48.6986,29468.0
2023-03-24 13:10:00,49.56,49.59,49.31,49.32,28276.0,48.6986,48.7281,48.4529,48.4628,28276.0
2023-03-24 13:20:00,49.32,49.6,49.31,49.47,28878.0,48.4628,48.7379,48.4529,48.6102,28878.0
2023-03-24 13:30:00,49.47,49.68,49.46,49.66,21492.0,48.6102,48.8165,48.6003,48.7969,21492.0
2023-03-24 13:40:00,49.68,49.69,49.53,49.55,13104.0,48.8165,48.8263,48.6691,48.6888,13104.0
2023-03-24 13:50:00,49.53,49.62,49.52,49.61,16215.0,48.6691,48.7576,48.6593,48.7477,16215.0
2023-03-24 14:00:00,49.62,49.74,49.62,49.73,28688.0,48.7576,48.8755,48.7576,48.8656,28688.0
2023-03-24 14:10:00,49.73,50.0,49.73,49.83,75907.0,48.8656,49.1309,48.8656,48.9639,75907.0
2023-03-24 14:20:00,49.83,49.89,49.74,49.79,27108.0,48.9639,49.0229,48.8755,48.9246,27108.0
2023-03-24 14:30:00,49.79,50.1,49.78,50.02,73513.0,48.9246,49.2292,48.9148,49.1506,73513.0
2023-03-24 14:40:00,50.02,50.05,49.95,50.02,21488.0,49.1506,49.1801,49.0818,49.1506,21488.0
2023-03-24 14:50:00,50.02,50.02,49.92,49.96,29746.0,49.1506,49.1506,49.0523,49.0916,29746.0
2023-03-24 15:00:00,49.97,50.02,49.88,49.93,40399.0,49.1015,49.1506,49.013,49.0622,40399.0
2023-03-24 15:10:00,49.93,50.09,49.9,50.05,40189.0,49.0622,49.2194,49.0327,49.1801,40189.0
2023-03-24 15:20:00,50.05,50.17,50.0,50.08,56235.0,49.1801,49.298,49.1309,49.2096,56235.0
2023-03-24 15:30:00,50.08,50.12,50.0,50.03,80641.0,49.2096,49.2489,49.1309,49.1604,80641.0
2023-03-24 15:40:00,50.04,50.12,49.89,49.93,69405.0,49.1703,49.2489,49.0229,49.0622,69405.0
2023-03-24 15:50:00,49.92,50.06,49.83,50.05,306537.0,49.0523,49.1899,48.9639,49.1801,306537.0
2023-03-27 09:30:00,51.04,51.14,50.37,50.37,68295.0,50.1529,50.2511,49.4945,49.4945,68295.0
2023-03-27 09:40:00,50.38,50.62,50.35,50.61,47901.0,49.5043,49.7402,49.4749,49.7303,47901.0
2023-03-27 09:50:00,50.6,50.73,50.28,50.35,16670.0,49.7205,49.8483,49.4061,49.4749,16670.0
2023-03-27 10:00:00,50.38,50.45,50.29,50.37,29785.0,49.5043,49.5731,49.4159,49.4945,29785.0
2023-03-27 10:10:00,50.39,50.67,50.39,50.48,40626.0,49.5142,49.7893,49.5142,49.6026,40626.0
2023-03-27 10:20:00,50.48,50.64,50.25,50.33,47773.0,49.6026,49.7598,49.3766,49.4552,47773.0
2023-03-27 10:30:00,50.33,50.33,50.1,50.23,36860.0,49.4552,49.4552,49.2292,49.357,36860.0
2023-03-27 10:40:00,50.23,50.25,49.98,50.1,42966.0,49.357,49.3766,49.1113,49.2292,42966.0
2023-03-27 10:50:00,50.12,50.27,50.11,50.11,22204.0,49.2489,49.3963,49.239,49.239,22204.0
2023-03-27 11:00:00,50.12,50.22,50.11,50.13,23411.0,49.2489,49.3471,49.239,49.2587,23411.0
2023-03-27 11:10:00,50.13,50.22,50.01,50.09,70467.0,49.2587,49.3471,49.1408,49.2194,70467.0
2023-03-27 11:20:00,50.07,50.24,50.05,50.23,38439.0,49.1997,49.3668,49.1801,49.357,38439.0
2023-03-27 11:30:00,50.21,50.25,50.1,50.19,18178.0,49.3373,49.3766,49.2292,49.3176,18178.0
2023-03-27 11:40:00,50.18,50.18,50.08,50.15,17481.0,49.3078,49.3078,49.2096,49.2783,17481.0
2023-03-27 11:50:00,50.14,50.21,50.04,50.19,17388.0,49.2685,49.3373,49.1703,49.3176,17388.0
2023-03-27 12:00:00,50.2,50.33,50.2,50.28,21002.0,49.3275,49.4552,49.3275,49.4061,21002.0
2023-03-27 12:10:00,50.3,50.49,50.27,50.45,21728.0,49.4257,49.6124,49.3963,49.5731,21728.0
2023-03-27 12:20:00,50.44,50.57,50.42,50.49,27268.0,49.5633,49.691,49.5436,49.6124,27268.0
2023-03-27 12:30:00,50.5,50.52,50.41,50.48,16791.0,49.6223,49.6419,49.5338,49.6026,16791.0
2023-03-27 12:40:00,50.48,50.63,50.47,50.58,15220.0,49.6026,49.75,49.5928,49.7009,15220.0
2023-03-27 12:50:00,50.57,50.73,50.56,50.62,13312.0,49.691,49.8483,49.6812,49.7402,13312.0
2023-03-27 13:00:00,50.65,50.7,50.59,50.62,15253.0,49.7697,49.8188,49.7107,49.7402,15253.0
2023-03-27 13:10:00,50.6,50.62,50.56,50.61,14878.0,49.7205,49.7402,49.6812,49.7303,14878.0
2023-03-27 13:20:00,50.6,50.72,50.58,50.69,12735.0,49.7205,49.8384,49.7009,49.809,12735.0
2023-03-27 13:30:00,50.68,50.73,50.59,50.61,12039.0,49.7991,49.8483,49.7107,49.7303,12039.0
2023-03-27 13:40:00,50.63,50.71,50.63,50.71,9092.0,49.75,49.8286,49.75,49.8286,9092.0
2023-03-27 13:50:00,50.69,50.7,50.6,50.62,14413.0,49.809,49.8188,49.7205,49.7402,14413.0
2023-03-27 14:00:00,50.62,50.62,50.54,50.57,14602.0,49.7402,49.7402,49.6616,49.691,14602.0
2023-03-27 14:10:00,50.58,50.65,50.57,50.65,22087.0,49.7009,49.7697,49.691,49.7697,22087.0
2023-03-27 14:20:00,50.65,50.74,50.65,50.71,12890.0,49.7697,49.8581,49.7697,49.8286,12890.0
2023-03-27 14:30:00,50.72,50.9,50.72,50.88,21090.0,49.8384,50.0153,49.8384,49.9957,21090.0
2023-03-27 14:40:00,50.87,50.9,50.81,50.82,17745.0,49.9858,50.0153,49.9269,49.9367,17745.0
2023-03-27 14:50:00,50.83,50.89,50.78,50.88,14344.0,49.9465,50.0055,49.8974,49.9957,14344.0
2023-03-27 15:00:00,50.89,50.98,50.82,50.82,24338.0,50.0055,50.0939,49.9367,49.9367,24338.0
2023-03-27 15:10:00,50.82,50.85,50.73,50.73,19394.0,49.9367,49.9662,49.8483,49.8483,19394.0
2023-03-27 15:20:00,50.74,50.79,50.68,50.78,32788.0,49.8581,49.9072,49.7991,49.8974,32788.0
2023-03-27 15:30:00,50.79,50.82,50.58,50.64,47455.0,49.9072,49.9367,49.7009,49.7598,47455.0
2023-03-27 15:40:00,50.64,50.64,50.48,50.48,48223.0,49.7598,49.7598,49.6026,49.6026,48223.0
2023-03-27 15:50:00,50.47,50.57,50.4,50.42,379921.0,49.5928,49.691,49.524,49.5436,379921.0
2023-03-28 09:30:00,50.61,50.79,50.43,50.64,36866.0,49.7303,49.9072,49.5535,49.7598,36866.0
2023-03-28 09:40:00,50.61,50.79,50.58,50.68,16343.0,49.7303,49.9072,49.7009,49.7991,16343.0
2023-03-28 09:50:00,50.69,50.83,50.64,50.68,15712.0,49.809,49.9465,49.7598,49.7991,15712.0
2023-03-28 10:00:00,50.63,50.74,50.57,50.68,26529.0,49.75,49.8581,49.691,49.7991,26529.0
2023-03-28 10:10:00,50.69,50.83,50.69,50.76,24275.0,49.809,49.9465,49.809,49.8777,24275.0
2023-03-28 10:20:00,50.76,50.78,50.68,50.74,68012.0,49.8777,49.8974,49.7991,49.8581,68012.0
2023-03-28 10:30:00,50.77,50.79,50.51,50.52,51113.0,49.8876,49.9072,49.6321,49.6419,51113.0
2023-03-28 10:40:00,50.53,50.62,50.49,50.6,24331.0,49.6517,49.7402,49.6124,49.7205,24331.0
2023-03-28 10:50:00,50.61,50.62,50.33,50.41,22700.0,49.7303,49.7402,49.4552,49.5338,22700.0
2023-03-28 11:00:00,50.41,50.52,50.37,50.38,21411.0,49.5338,49.6419,49.4945,49.5043,21411.0
2023-03-28 11:10:00,50.37,50.41,50.32,50.36,23732.0,49.4945,49.5338,49.4454,49.4847,23732.0
2023-03-28 11:20:00,50.38,50.41,50.32,50.34,18414.0,49.5043,49.5338,49.4454,49.465,18414.0
2023-03-28 11:30:00,50.34,50.4,50.3,50.36,27093.0,49.465,49.524,49.4257,49.4847,27093.0
2023-03-28 11:40:00,50.38,50.4,50.33,50.33,17542.0,49.5043,49.524,49.4552,49.4552,17542.0
2023-03-28 11:50:00,50.33,50.39,50.33,50.37,20954.0,49.4552,49.5142,49.4552,49.4945,20954.0
2023-03-28 12:00:00,50.39,50.41,50.28,50.3,11415.0,49.5142,49.5338,49.4061,49.4257,11415.0
2023-03-28 12:10:00,50.32,50.35,50.22,50.27,10965.0,49.4454,49.4749,49.3471,49.3963,10965.0
2023-03-28 12:20:00,50.27,50.3,50.25,50.28,12114.0,49.3963,49.4257,49.3766,49.4061,12114.0
2023-03-28 12:30:00,50.28,50.34,50.27,50.34,34471.0,49.4061,49.465,49.3963,49.465,34471.0
2023-03-28 12:40:00,50.34,50.37,50.27,50.36,14451.0,49.465,49.4945,49.3963,49.4847,14451.0
2023-03-28 12:50:00,50.36,50.39,50.33,50.36,43756.0,49.4847,49.5142,49.4552,49.4847,43756.0
2023-03-28 13:00:00,50.35,50.35,50.18,50.19,36994.0,49.4749,49.4749,49.3078,49.3176,36994.0
2023-03-28 13:10:00,50.18,50.26,50.14,50.26,30676.0,49.3078,49.3864,49.2685,49.3864,30676.0
2023-03-28 13:20:00,50.27,50.3,50.21,50.23,33858.0,49.3963,49.4257,49.3373,49.357,33858.0
2023-03-28 13:30:00,50.23,50.3,50.11,50.13,16419.0,49.357,49.4257,49.239,49.2587,16419.0
2023-03-28 13:40:00,50.13,50.22,50.12,50.22,27561.0,49.2587,49.3471,49.2489,49.3471,27561.0
2023-03-28 13:50:00,50.2,50.2,49.95,50.06,44651.0,49.3275,49.3275,49.0818,49.1899,44651.0
2023-03-28 14:00:00,50.05,50.2,50.05,50.09,45128.0,49.1801,49.3275,49.1801,49.2194,45128.0
2023-03-28 14:10:00,50.09,50.17,50.05,50.17,30303.0,49.2194,49.298,49.1801,49.298,30303.0
2023-03-28 14:20:00,50.16,50.22,50.14,50.15,21643.0,49.2882,49.3471,49.2685,49.2783,21643.0
2023-03-28 14:30:00,50.15,50.24,50.13,50.24,28610.0,49.2783,49.3668,49.2587,49.3668,28610.0
2023-03-28 14:40:00,50.23,50.34,50.15,50.23,116400.0,49.357,49.465,49.2783,49.357,116400.0
2023-03-28 14:50:00,50.23,50.3,50.23,50.29,27660.0,49.357,49.4257,49.357,49.4159,27660.0
2023-03-28 15:00:00,50.3,50.42,50.3,50.41,23498.0,49.4257,49.5436,49.4257,49.5338,23498.0
2023-03-28 15:10:00,50.4,50.41,50.34,50.36,69538.0,49.524,49.5338,49.465,49.4847,69538.0
2023-03-28 15:20:00,50.35,50.36,50.27,50.28,45823.0,49.4749,49.4847,49.3963,49.4061,45823.0
2023-03-28 15:30:00,50.29,50.41,50.25,50.34,33081.0,49.4159,49.5338,49.3766,49.465,33081.0
2023-03-28 15:40:00,50.33,50.35,50.18,50.24,69306.0,49.4552,49.4749,49.3078,49.3668,69306.0
2023-03-28 15:50:00,50.25,50.4,50.23,50.35,195827.0,49.3766,49.524,49.357,49.4749,195827.0
2023-03-29 09:30:00,51.0,51.18,50.68,50.7,43902.0,50.1136,50.2904,49.7991,49.8188,43902.0
2023-03-29 09:40:00,50.72,50.88,50.68,50.69,27666.0,49.8384,49.9957,49.7991,49.809,27666.0
2023-03-29 09:50:00,50.68,50.8,50.57,50.64,43585.0,49.7991,49.917,49.691,49.7598,43585.0
2023-03-29 10:00:00,50.65,50.84,50.65,50.79,26588.0,49.7697,49.9563,49.7697,49.9072,26588.0
2023-03-29 10:10:00,50.77,50.8,50.64,50.71,22512.0,49.8876,49.917,49.7598,49.8286,22512.0
2023-03-29 10:20:00,50.73,50.75,50.6,50.62,30624.0,49.8483,49.8679,49.7205,49.7402,30624.0
2023-03-29 10:30:00,50.63,50.73,50.57,50.62,48702.0,49.75,49.8483,49.691,49.7402,48702.0
2023-03-29 10:40:00,50.62,50.63,50.45,50.49,31570.0,49.7402,49.75,49.5731,49.6124,31570.0
2023-03-29 10:50:00,50.52,50.58,50.42,50.45,18472.0,49.6419,49.7009,49.5436,49.5731,18472.0
2023-03-29 11:00:00,50.47,50.54,50.43,50.54,23358.0,49.5928,49.6616,49.5535,49.6616,23358.0
2023-03-29 11:10:00,50.54,50.55,50.42,50.45,25525.0,49.6616,49.6714,49.5436,49.5731,25525.0
2023-03-29 11:20:00,50.47,50.55,50.45,50.54,47749.0,49.5928,49.6714,49.5731,49.6616,47749.0
2023-03-29 11:30:00,50.53,50.6,50.51,50.57,20521.0,49.6517,49.7205,49.6321,49.691,20521.0
2023-03-29 11:40:00,50.55,50.62,50.52,50.59,13478.0,49.6714,49.7402,49.6419,49.7107,13478.0
2023-03-29 11:50:00,50.58,50.63,50.53,50.59,38398.0,49.7009,49.75,49.6517,49.7107,38398.0
2023-03-29 12:00:00,50.59,50.66,50.55,50.58,27599.0,49.7107,49.7795,49.6714,49.7009,27599.0
2023-03-29 12:10:00,50.59,50.68,50.59,50.66,22468.0,49.7107,49.7991,49.7107,49.7795,22468.0
2023-03-29 12:20:00,50.66,50.69,50.6,50.62,20731.0,49.7795,49.809,49.7205,49.7402,20731.0
2023-03-29 12:30:00,50.64,50.77,50.62,50.76,25080.0,49.7598,49.8876,49.7402,49.8777,25080.0
2023-03-29 12:40:00,50.77,50.8,50.71,50.73,30951.0,49.8876,49.917,49.8286,49.8483,30951.0
2023-03-29 12:50:00,50.73,50.81,50.7,50.73,26177.0,49.8483,49.9269,49.8188,49.8483,26177.0
2023-03-29 13:00:00,50.73,50.85,50.67,50.84,22662.0,49.8483,49.9662,49.7893,49.9563,22662.0
2023-03-29 13:10:00,50.85,50.96,50.83,50.93,32572.0,49.9662,50.0743,49.9465,50.0448,32572.0
2023-03-29 13:20:00,50.94,51.02,50.91,51.02,35597.0,50.0546,50.1332,50.0251,50.1332,35597.0
2023-03-29 13:30:00,51.01,51.01,50.87,50.91,28028.0,50.1234,50.1234,49.9858,50.0251,28028.0
2023-03-29 13:40:00,50.91,51.02,50.91,50.94,20161.0,50.0251,50.1332,50.0251,50.0546,20161.0
2023-03-29 13:50:00,50.95,51.03,50.95,50.96,27619.0,50.0644,50.143,50.0644,50.0743,27619.0
2023-03-29 14:00:00,50.96,50.96,50.89,50.96,30031.0,50.0743,50.0743,50.0055,50.0743,30031.0
2023-03-29 14:10:00,50.96,50.97,50.84,50.87,27105.0,50.0743,50.0841,49.9563,49.9858,27105.0
2023-03-29 14:20:00,50.88,50.94,50.85,50.91,21791.0,49.9957,50.0546,49.9662,50.0251,21791.0
2023-03-29 14:30:00,50.91,51.01,50.9,50.99,24043.0,50.0251,50.1234,50.0153,50.1037,24043.0
2023-03-29 14:40:00,51.0,51.02,50.96,51.0,25031.0,50.1136,50.1332,50.0743,50.1136,25031.0
2023-03-29 14:50:00,51.0,51.06,50.96,51.01,35620.0,50.1136,50.1725,50.0743,50.1234,35620.0
2023-03-29 15:00:00,51.02,51.05,50.9,50.98,48962.0,50.1332,50.1627,50.0153,50.0939,48962.0
2023-03-29 15:10:00,50.98,51.07,50.98,51.06,31056.0,50.0939,50.1824,50.0939,50.1725,31056.0
2023-03-29 15:20:00,51.06,51.09,50.99,51.09,29825.0,50.1725,50.202,50.1037,50.202,29825.0
2023-03-29 15:30:00,51.08,51.15,51.05,51.12,41938.0,50.1922,50.261,50.1627,50.2315,41938.0
2023-03-29 15:40:00,51.12,51.26,51.09,51.26,60986.0,50.2315,50.369,50.202,50.369,60986.0
2023-03-29 15:50:00,51.27,51.28,51.12,51.14,147325.0,50.3789,50.3887,50.2315,50.2511,147325.0
2023-03-30 09:30:00,51.8,51.8,51.37,51.44,30425.0,50.8997,50.8997,50.4771,50.5459,30425.0
2023-03-30 09:40:00,51.42,51.73,51.41,51.72,15149.0,50.5263,50.8309,50.5164,50.8211,15149.0
2023-03-30 09:50:00,51.72,51.81,51.61,51.74,20051.0,50.8211,50.9095,50.713,50.8407,20051.0
2023-03-30 10:00:00,51.75,51.83,51.58,51.64,28726.0,50.8505,50.9291,50.6835,50.7424,28726.0
2023-03-30 10:10:00,51.64,51.65,51.48,51.61,28152.0,50.7424,50.7523,50.5852,50.713,28152.0
2023-03-30 10:20:00,51.6,51.81,51.55,51.78,31817.0,50.7031,50.9095,50.654,50.88,31817.0
2023-03-30 10:30:00,51.8,51.86,51.7,51.8,45158.0,50.8997,50.9586,50.8014,50.8997,45158.0
2023-03-30 10:40:00,51.8,51.83,51.77,51.77,20012.0,50.8997,50.9291,50.8702,50.8702,20012.0
2023-03-30 10:50:00,51.76,51.9,51.72,51.83,29674.0,50.8604,50.9979,50.8211,50.9291,29674.0
2023-03-30 11:00:00,51.83,51.86,51.78,51.79,55378.0,50.9291,50.9586,50.88,50.8898,55378.0
2023-03-30 11:10:00,51.79,51.94,51.75,51.77,32009.0,50.8898,51.0372,50.8505,50.8702,32009.0
2023-03-30 11:20:00,51.78,51.78,51.67,51.7,19245.0,50.88,50.88,50.7719,50.8014,19245.0
2023-03-30 11:30:00,51.7,51.78,51.59,51.78,36955.0,50.8014,50.88,50.6933,50.88,36955.0
2023-03-30 11:40:00,51.78,51.83,51.62,51.63,39444.0,50.88,50.9291,50.7228,50.7326,39444.0
2023-03-30 11:50:00,51.62,51.7,51.49,51.51,29497.0,50.7228,50.8014,50.5951,50.6147,29497.0
2023-03-30 12:00:00,51.5,51.59,51.39,51.58,13708.0,50.6049,50.6933,50.4968,50.6835,13708.0
2023-03-30 12:10:00,51.58,51.64,51.47,51.49,22672.0,50.6835,50.7424,50.5754,50.5951,22672.0
2023-03-30 12:20:00,51.51,51.51,51.4,51.41,11548.0,50.6147,50.6147,50.5066,50.5164,11548.0
2023-03-30 12:30:00,51.41,51.45,51.25,51.25,38024.0,50.5164,50.5557,50.3592,50.3592,38024.0
2023-03-30 12:40:00,51.24,51.3,51.16,51.18,19928.0,50.3494,50.4084,50.2708,50.2904,19928.0
2023-03-30 12:50:00,51.18,51.29,51.18,51.22,19340.0,50.2904,50.3985,50.2904,50.3297,19340.0
2023-03-30 13:00:00,51.22,51.22,51.12,51.12,9948.0,50.3297,50.3297,50.2315,50.2315,9948.0
2023-03-30 13:10:00,51.12,51.17,51.1,51.1,9026.0,50.2315,50.2806,50.2118,50.2118,9026.0
2023-03-30 13:20:00,51.11,51.16,51.05,51.1,11328.0,50.2217,50.2708,50.1627,50.2118,11328.0
2023-03-30 13:30:00,51.1,51.14,51.03,51.04,9291.0,50.2118,50.2511,50.143,50.1529,9291.0
2023-03-30 13:40:00,51.03,51.13,51.02,51.07,29123.0,50.143,50.2413,50.1332,50.1824,29123.0
2023-03-30 13:50:00,51.08,51.14,51.06,51.13,11855.0,50.1922,50.2511,50.1725,50.2413,11855.0
2023-03-30 14:00:00,51.13,51.17,51.12,51.13,13399.0,50.2413,50.2806,50.2315,50.2413,13399.0
2023-03-30 14:10:00,51.13,51.17,51.08,51.14,16216.0,50.2413,50.2806,50.1922,50.2511,16216.0
2023-03-30 14:20:00,51.14,51.19,51.13,51.14,14533.0,50.2511,50.3003,50.2413,50.2511,14533.0
2023-03-30 14:30:00,51.15,51.23,51.07,51.11,28937.0,50.261,50.3396,50.1824,50.2217,28937.0
2023-03-30 14:40:00,51.12,51.14,51.07,51.11,16201.0,50.2315,50.2511,50.1824,50.2217,16201.0
2023-03-30 14:50:00,51.13,51.13,51.07,51.09,15792.0,50.2413,50.2413,50.1824,50.202,15792.0
2023-03-30 15:00:00,51.11,51.15,51.05,51.07,65308.0,50.2217,50.261,50.1627,50.1824,65308.0
2023-03-30 15:10:00,51.07,51.18,51.05,51.14,22354.0,50.1824,50.2904,50.1627,50.2511,22354.0
2023-03-30 15:20:00,51.16,51.22,51.16,51.19,20359.0,50.2708,50.3297,50.2708,50.3003,20359.0
2023-03-30 15:30:00,51.2,51.26,51.14,51.23,65950.0,50.3101,50.369,50.2511,50.3396,65950.0
2023-03-30 15:40:00,51.23,51.24,51.16,51.17,140515.0,50.3396,50.3494,50.2708,50.2806,140515.0
2023-03-30 15:50:00,51.17,51.36,51.13,51.35,247415.0,50.2806,50.4673,50.2413,50.4575,247415.0
2023-03-31 09:30:00,51.8,52.09,51.68,52.01,50158.0,50.8997,51.1846,50.7817,51.106,50158.0
2023-03-31 09:40:00,52.04,52.12,51.95,51.99,16638.0,51.1355,51.2141,51.0471,51.0864,16638.0
2023-03-31 09:50:00,52.01,52.01,51.76,51.78,23440.0,51.106,51.106,50.8604,50.88,23440.0
2023-03-31 10:00:00,51.78,51.88,51.75,51.76,29505.0,50.88,50.9783,50.8505,50.8604,29505.0
2023-03-31 10:10:00,51.75,51.83,51.7,51.78,20644.0,50.8505,50.9291,50.8014,50.88,20644.0
2023-03-31 10:20:00,51.77,52.2,51.77,52.15,40207.0,50.8702,51.2927,50.8702,51.2436,40207.0
2023-03-31 10:30:00,52.14,52.18,51.9,51.9,15681.0,51.2338,51.2731,50.9979,50.9979,15681.0
2023-03-31 10:40:00,51.91,51.97,51.9,51.94,12733.0,51.0078,51.0667,50.9979,51.0372,12733.0
2023-03-31 10:50:00,51.96,51.99,51.85,51.97,19225.0,51.0569,51.0864,50.9488,51.0667,19225.0
2023-03-31 11:00:00,51.96,52.02,51.92,51.99,34030.0,51.0569,51.1158,51.0176,51.0864,34030.0
2023-03-31 11:10:00,51.98,52.12,51.98,52.1,13799.0,51.0765,51.2141,51.0765,51.1944,13799.0
2023-03-31 11:20:00,52.1,52.27,52.1,52.23,15829.0,51.1944,51.3615,51.1944,51.3222,15829.0
2023-03-31 11:30:00,52.24,52.27,52.16,52.16,24036.0,51.332,51.3615,51.2534,51.2534,24036.0
2023-03-31 11:40:00,52.16,52.24,52.15,52.23,16480.0,51.2534,51.332,51.2436,51.3222,16480.0
2023-03-31 11:50:00,52.23,52.32,52.15,52.16,17046.0,51.3222,51.4106,51.2436,51.2534,17046.0
2023-03-31 12:00:00,52.16,52.26,52.15,52.2,15813.0,51.2534,51.3517,51.2436,51.2927,15813.0
2023-03-31 12:10:00,52.22,52.33,52.16,52.33,18892.0,51.3124,51.4205,51.2534,51.4205,18892.0
2023-03-31 12:20:00,52.33,52.33,52.18,52.19,14802.0,51.4205,51.4205,51.2731,51.2829,14802.0
2023-03-31 12:30:00,52.17,52.19,52.03,52.06,10454.0,51.2632,51.2829,51.1257,51.1551,10454.0
2023-03-31 12:40:00,52.04,52.07,51.94,51.98,17830.0,51.1355,51.165,51.0372,51.0765,17830.0
2023-03-31 12:50:00,51.98,52.01,51.94,51.96,10435.0,51.0765,51.106,51.0372,51.0569,10435.0
2023-03-31 13:00:00,51.96,51.96,51.83,51.87,9165.0,51.0569,51.0569,50.9291,50.9684,9165.0
2023-03-31 13:10:00,51.87,51.94,51.83,51.93,13132.0,50.9684,51.0372,50.9291,51.0274,13132.0
2023-03-31 13:20:00,51.91,51.92,51.85,51.86,6254.0,51.0078,51.0176,50.9488,50.9586,6254.0
2023-03-31 13:30:00,51.86,51.87,51.78,51.83,8217.0,50.9586,50.9684,50.88,50.9291,8217.0
2023-03-31 13:40:00,51.83,51.85,51.74,51.74,18028.0,50.9291,50.9488,50.8407,50.8407,18028.0
2023-03-31 13:50:00,51.74,51.84,51.69,51.82,62623.0,50.8407,50.939,50.7916,50.9193,62623.0
2023-03-31 14:00:00,51.82,51.97,51.82,51.95,16588.0,50.9193,51.0667,50.9193,51.0471,16588.0
2023-03-31 14:10:00,51.95,51.95,51.88,51.89,8333.0,51.0471,51.0471,50.9783,50.9881,8333.0
2023-03-31 14:20:00,51.89,51.92,51.83,51.9,12928.0,50.9881,51.0176,50.9291,50.9979,12928.0
2023-03-31 14:30:00,51.9,51.9,51.85,51.88,10460.0,50.9979,50.9979,50.9488,50.9783,10460.0
2023-03-31 14:40:00,51.88,51.91,51.82,51.88,13536.0,50.9783,51.0078,50.9193,50.9783,13536.0
2023-03-31 14:50:00,51.89,51.9,51.84,51.89,17440.0,50.9881,50.9979,50.939,50.9881,17440.0
2023-03-31 15:00:00,51.9,52.01,51.89,51.96,11280.0,50.9979,51.106,50.9881,51.0569,11280.0
2023-03-31 15:10:00,51.97,52.06,51.92,52.05,17891.0,51.0667,51.1551,51.0176,51.1453,17891.0
2023-03-31 15:20:00,52.06,52.19,52.06,52.15,15589.0,51.1551,51.2829,51.1551,51.2436,15589.0
2023-03-31 15:30:00,52.16,52.22,52.07,52.15,49989.0,51.2534,51.3124,51.165,51.2436,49989.0
2023-03-31 15:40:00,52.15,52.31,52.12,52.3,76388.0,51.2436,51.4008,51.2141,51.391,76388.0
2023-03-31 15:50:00,52.29,52.58,52.26,52.52,220834.0,51.3811,51.6661,51.3517,51.6071,220834.0
2023-04-03 09:30:00,52.24,52.43,52.1,52.1,39474.0,51.332,51.5187,51.1944,51.1944,39474.0
2023-04-03 09:40:00,52.13,52.19,51.84,52.11,22883.0,51.2239,51.2829,50.939,51.2043,22883.0
2023-04-03 09:50:00,52.15,52.17,51.82,51.86,26236.0,51.2436,51.2632,50.9193,50.9586,26236.0
2023-04-03 10:00:00,51.89,52.1,51.82,51.92,21240.0,50.9881,51.1944,50.9193,51.0176,21240.0
2023-04-03 10:10:00,51.91,52.01,51.78,51.99,17520.0,51.0078,51.106,50.88,51.0864,17520.0
2023-04-03 10:20:00,52.0,52.04,51.96,51.96,25841.0,51.0962,51.1355,51.0569,51.0569,25841.0
2023-04-03 10:30:00,51.98,52.02,51.79,51.8,16168.0,51.0765,51.1158,50.8898,50.8997,16168.0
2023-04-03 10:40:00,51.82,51.82,51.41,51.41,24128.0,50.9193,50.9193,50.5164,50.5164,24128.0
2023-04-03 10:50:00,51.42,51.44,51.06,51.07,61936.0,50.5263,50.5459,50.1725,50.1824,61936.0
2023-04-03 11:00:00,51.07,51.27,51.07,51.23,44691.0,50.1824,50.3789,50.1824,50.3396,44691.0
2023-04-03 11:10:00,51.23,51.39,51.14,51.39,73870.0,50.3396,50.4968,50.2511,50.4968,73870.0
2023-04-03 11:20:00,51.36,51.46,51.32,51.43,64774.0,50.4673,50.5656,50.428,50.5361,64774.0
2023-04-03 11:30:00,51.43,51.6,51.43,51.55,39558.0,50.5361,50.7031,50.5361,50.654,39558.0
2023-04-03 11:40:00,51.55,51.66,51.5,51.62,37087.0,50.654,50.7621,50.6049,50.7228,37087.0
2023-04-03 11:50:00,51.6,51.79,51.57,51.79,12769.0,50.7031,50.8898,50.6737,50.8898,12769.0
2023-04-03 12:00:00,51.79,51.87,51.75,51.86,19144.0,50.8898,50.9684,50.8505,50.9586,19144.0
2023-04-03 12:10:00,51.86,51.87,51.78,51.83,14690.0,50.9586,50.9684,50.88,50.9291,14690.0
2023-04-03 12:20:00,51.83,51.85,51.73,51.8,14851.0,50.9291,50.9488,50.8309,50.8997,14851.0
2023-04-03 12:30:00,51.77,51.83,51.73,51.78,13273.0,50.8702,50.9291,50.8309,50.88,13273.0
2023-04-03 12:40:00,51.8,51.8,51.75,51.78,12340.0,50.8997,50.8997,50.8505,50.88,12340.0
2023-04-03 12:50:00,51.77,51.83,51.75,51.76,15399.0,50.8702,50.9291,50.8505,50.8604,15399.0
2023-04-03 13:00:00,51.76,51.77,51.66,51.75,17103.0,50.8604,50.8702,50.7621,50.8505,17103.0
2023-04-03 13:10:00,51.77,51.86,51.77,51.84,11840.0,50.8702,50.9586,50.8702,50.939,11840.0
2023-04-03 13:20:00,51.82,51.87,51.7,51.72,23783.0,50.9193,50.9684,50.8014,50.8211,23783.0
2023-04-03 13:30:00,51.72,51.78,51.69,51.71,25984.0,50.8211,50.88,50.7916,50.8112,25984.0
2023-04-03 13:40:00,51.7,51.7,51.5,51.6,32393.0,50.8014,50.8014,50.6049,50.7031,32393.0
2023-04-03 13:50:00,51.64,51.69,51.58,51.63,11410.0,50.7424,50.7916,50.6835,50.7326,11410.0
2023-04-03 14:00:00,51.63,51.73,51.56,51.66,25257.0,50.7326,50.8309,50.6638,50.7621,25257.0
2023-04-03 14:10:00,51.66,51.71,51.6,51.63,14705.0,50.7621,50.8112,50.7031,50.7326,14705.0
2023-04-03 14:20:00,51.62,51.79,51.62,51.76,23479.0,50.7228,50.8898,50.7228,50.8604,23479.0
2023-04-03 14:30:00,51.76,51.83,51.74,51.77,19845.0,50.8604,50.9291,50.8407,50.8702,19845.0
2023-04-03 14:40:00,51.75,51.87,51.74,51.84,14603.0,50.8505,50.9684,50.8407,50.939,14603.0
2023-04-03 14:50:00,51.84,51.9,51.81,51.82,16495.0,50.939,50.9979,50.9095,50.9193,16495.0
2023-04-03 15:00:00,51.82,51.88,51.79,51.83,21443.0,50.9193,50.9783,50.8898,50.9291,21443.0
2023-04-03 15:10:00,51.84,51.84,51.75,51.77,17475.0,50.939,50.939,50.8505,50.8702,17475.0
2023-04-03 15:20:00,51.77,51.83,51.71,51.8,79835.0,50.8702,50.9291,50.8112,50.8997,79835.0
2023-04-03 15:30:00,51.81,51.83,51.76,51.78,39389.0,50.9095,50.9291,50.8604,50.88,39389.0
2023-04-03 15:40:00,51.78,51.79,51.68,51.72,129044.0,50.88,50.8898,50.7817,50.8211,129044.0
2023-04-03 15:50:00,51.72,51.99,51.71,51.96,354525.0,50.8211,51.0864,50.8112,51.0569,354525.0
2023-04-04 09:30:00,52.22,52.29,51.92,52.01,50537.0,51.3124,51.3811,51.0176,51.106,50537.0
2023-04-04 09:40:00,52.03,52.03,51.7,51.9,34773.0,51.1257,51.1257,50.8014,50.9979,34773.0
2023-04-04 09:50:00,51.93,51.96,51.8,51.94,13024.0,51.0274,51.0569,50.8997,51.0372,13024.0
2023-04-04 10:00:00,51.97,52.28,51.96,52.13,18778.0,51.0667,51.3713,51.0569,51.2239,18778.0
2023-04-04 10:10:00,52.13,52.15,51.84,51.85,13290.0,51.2239,51.2436,50.939,50.9488,13290.0
2023-04-04 10:20:00,51.85,51.85,51.5,51.7,26584.0,50.9488,50.9488,50.6049,50.8014,26584.0
2023-04-04 10:30:00,51.72,51.9,51.69,51.81,16819.0,50.8211,50.9979,50.7916,50.9095,16819.0
2023-04-04 10:40:00,51.79,51.79,51.59,51.68,50089.0,50.8898,50.8898,50.6933,50.7817,50089.0
2023-04-04 10:50:00,51.67,51.82,51.63,51.66,81050.0,50.7719,50.9193,50.7326,50.7621,81050.0
2023-04-04 11:00:00,51.66,51.68,51.38,51.41,104371.0,50.7621,50.7817,50.487,50.5164,104371.0
2023-04-04 11:10:00,51.43,51.45,51.24,51.3,26928.0,50.5361,50.5557,50.3494,50.4084,26928.0
2023-04-04 11:20:00,51.32,51.48,51.32,51.46,11547.0,50.428,50.5852,50.428,50.5656,11547.0
2023-04-04 11:30:00,51.45,51.51,51.39,51.39,23938.0,50.5557,50.6147,50.4968,50.4968,23938.0
2023-04-04 11:40:00,51.4,51.4,51.25,51.25,7944.0,50.5066,50.5066,50.3592,50.3592,7944.0
2023-04-04 11:50:00,51.24,51.24,51.06,51.07,16853.0,50.3494,50.3494,50.1725,50.1824,16853.0
2023-04-04 12:00:00,51.08,51.14,50.74,50.78,60537.0,50.1922,50.2511,49.8581,49.8974,60537.0
2023-04-04 12:10:00,50.79,50.93,50.76,50.76,17884.0,49.9072,50.0448,49.8777,49.8777,17884.0
2023-04-04 12:20:00,50.75,50.92,50.69,50.88,17252.0,49.8679,50.035,49.809,49.9957,17252.0
2023-04-04 12:30:00,50.93,50.94,50.79,50.79,8500.0,50.0448,50.0546,49.9072,49.9072,8500.0
2023-04-04 12:40:00,50.8,50.93,50.76,50.8,11685.0,49.917,50.0448,49.8777,49.917,11685.0
2023-04-04 12:50:00,50.81,50.81,50.66,50.75,9062.0,49.9269,49.9269,49.7795,49.8679,9062.0
2023-04-04 13:00:00,50.73,50.84,50.68,50.81,9177.0,49.8483,49.9563,49.7991,49.9269,9177.0
2023-04-04 13:10:00,50.8,50.93,50.76,50.92,12902.0,49.917,50.0448,49.8777,50.035,12902.0
2023-04-04 13:20:00,50.93,50.99,50.9,50.98,6935.0,50.0448,50.1037,50.0153,50.0939,6935.0
2023-04-04 13:30:00,50.97,51.09,50.96,51.03,13263.0,50.0841,50.202,50.0743,50.143,13263.0
2023-04-04 13:40:00,51.05,51.11,51.0,51.11,19543.0,50.1627,50.2217,50.1136,50.2217,19543.0
2023-04-04 13:50:00,51.11,51.11,51.01,51.07,10470.0,50.2217,50.2217,50.1234,50.1824,10470.0
2023-04-04 14:00:00,51.05,51.1,51.01,51.03,9199.0,50.1627,50.2118,50.1234,50.143,9199.0
2023-04-04 14:10:00,51.04,51.11,51.03,51.04,13588.0,50.1529,50.2217,50.143,50.1529,13588.0
2023-04-04 14:20:00,51.04,51.07,50.94,50.96,10838.0,50.1529,50.1824,50.0546,50.0743,10838.0
2023-04-04 14:30:00,50.95,51.06,50.9,51.04,17177.0,50.0644,50.1725,50.0153,50.1529,17177.0
2023-04-04 14:40:00,51.05,51.17,51.05,51.17,23865.0,50.1627,50.2806,50.1627,50.2806,23865.0
2023-04-04 14:50:00,51.18,51.19,51.13,51.14,24732.0,50.2904,50.3003,50.2413,50.2511,24732.0
2023-04-04 15:00:00,51.13,51.13,51.0,51.01,29155.0,50.2413,50.2413,50.1136,50.1234,29155.0
2023-04-04 15:10:00,50.98,51.01,50.87,50.91,33440.0,50.0939,50.1234,49.9858,50.0251,33440.0
2023-04-04 15:20:00,50.91,50.97,50.75,50.77,35944.0,50.0251,50.0841,49.8679,49.8876,35944.0
2023-04-04 15:30:00,50.78,50.82,50.7,50.8,54757.0,49.8974,49.9367,49.8188,49.917,54757.0
2023-04-04 15:40:00,50.81,50.86,50.64,50.72,83130.0,49.9269,49.976,49.7598,49.8384,83130.0
2023-04-04 15:50:00,50.73,51.03,50.73,51.01,246151.0,49.8483,50.143,49.8483,50.1234,246151.0
2023-04-05 09:30:00,50.41,50.55,49.93,50.15,50823.0,49.5338,49.6714,49.0622,49.2783,50823.0
2023-04-05 09:40:00,50.18,50.34,50.07,50.2,228768.0,49.3078,49.465,49.1997,49.3275,228768.0
2023-04-05 09:50:00,50.19,50.34,50.15,50.16,40348.0,49.3176,49.465,49.2783,49.2882,40348.0
2023-04-05 10:00:00,50.18,50.21,49.89,49.9,40664.0,49.3078,49.3373,49.0229,49.0327,40664.0
2023-04-05 10:10:00,49.9,49.93,49.72,49.73,43098.0,49.0327,49.0622,48.8558,48.8656,43098.0
2023-04-05 10:20:00,49.75,50.07,49.74,49.83,60482.0,48.8853,49.1997,48.8755,48.9639,60482.0
2023-04-05 10:30:00,49.82,50.01,49.81,49.9,29527.0,48.9541,49.1408,48.9443,49.0327,29527.0
2023-04-05 10:40:00,49.89,49.89,49.39,49.4,42433.0,49.0229,49.0229,48.5316,48.5414,42433.0
2023-04-05 10:50:00,49.41,49.42,49.29,49.29,50753.0,48.5512,48.561,48.4333,48.4333,50753.0
2023-04-05 11:00:00,49.29,49.5,49.21,49.49,110593.0,48.4333,48.6396,48.3547,48.6298,110593.0
2023-04-05 11:10:00,49.5,49.69,49.43,49.62,63298.0,48.6396,48.8263,48.5709,48.7576,63298.0
2023-04-05 11:20:00,49.61,49.69,49.59,49.68,34717.0,48.7477,48.8263,48.7281,48.8165,34717.0
2023-04-05 11:30:00,49.65,49.93,49.65,49.93,15906.0,48.787,49.0622,48.787,49.0622,15906.0
2023-04-05 11:40:00,49.96,49.96,49.78,49.8,27362.0,49.0916,49.0916,48.9148,48.9344,27362.0
2023-04-05 11:50:00,49.78,49.82,49.69,49.78,39999.0,48.9148,48.9541,48.8263,48.9148,39999.0
2023-04-05 12:00:00,49.77,49.78,49.49,49.51,21193.0,48.9049,48.9148,48.6298,48.6495,21193.0
2023-04-05 12:10:00,49.53,49.56,49.44,49.53,48862.0,48.6691,48.6986,48.5807,48.6691,48862.0
2023-04-05 12:20:00,49.55,49.58,49.39,49.44,27739.0,48.6888,48.7182,48.5316,48.5807,27739.0
2023-04-05 12:30:00,49.44,49.52,49.33,49.52,39451.0,48.5807,48.6593,48.4726,48.6593,39451.0
2023-04-05 12:40:00,49.5,49.59,49.49,49.51,30522.0,48.6396,48.7281,48.6298,48.6495,30522.0
2023-04-05 12:50:00,49.51,49.53,49.42,49.53,16567.0,48.6495,48.6691,48.561,48.6691,16567.0
2023-04-05 13:00:00,49.54,49.63,49.48,49.59,10260.0,48.6789,48.7674,48.62,48.7281,10260.0
2023-04-05 13:10:00,49.58,49.75,49.56,49.75,12410.0,48.7182,48.8853,48.6986,48.8853,12410.0
2023-04-05 13:20:00,49.77,49.83,49.74,49.77,28759.0,48.9049,48.9639,48.8755,48.9049,28759.0
2023-04-05 13:30:00,49.77,49.81,49.74,49.78,33526.0,48.9049,48.9443,48.8755,48.9148,33526.0
2023-04-05 13:40:00,49.79,49.82,49.78,49.79,45902.0,48.9246,48.9541,48.9148,48.9246,45902.0
2023-04-05 13:50:00,49.8,49.87,49.8,49.84,17087.0,48.9344,49.0032,48.9344,48.9737,17087.0
2023-04-05 14:00:00,49.84,49.96,49.84,49.89,20296.0,48.9737,49.0916,48.9737,49.0229,20296.0
2023-04-05 14:10:00,49.89,49.96,49.84,49.96,51801.0,49.0229,49.0916,48.9737,49.0916,51801.0
2023-04-05 14:20:00,49.95,49.95,49.83,49.84,27131.0,49.0818,49.0818,48.9639,48.9737,27131.0
2023-04-05 14:30:00,49.84,49.93,49.84,49.88,53522.0,48.9737,49.0622,48.9737,49.013,53522.0
2023-04-05 14:40:00,49.88,49.96,49.82,49.91,59267.0,49.013,49.0916,48.9541,49.0425,59267.0
2023-04-05 14:50:00,49.91,49.92,49.83,49.84,59434.0,49.0425,49.0523,48.9639,48.9737,59434.0
2023-04-05 15:00:00,49.84,49.88,49.78,49.82,59470.0,48.9737,49.013,48.9148,48.9541,59470.0
2023-04-05 15:10:00,49.83,49.86,49.79,49.84,46776.0,48.9639,48.9934,48.9246,48.9737,46776.0
2023-04-05 15:20:00,49.84,49.84,49.73,49.74,91262.0,48.9737,48.9737,48.8656,48.8755,91262.0
2023-04-05 15:30:00,49.75,49.8,49.73,49.73,43699.0,48.8853,48.9344,48.8656,48.8656,43699.0
2023-04-05 15:40:00,49.73,49.83,49.7,49.83,83329.0,48.8656,48.9639,48.8362,48.9639,83329.0
2023-04-05 15:50:00,49.83,49.92,49.78,49.81,157620.0,48.9639,49.0523,48.9148,48.9443,157620.0
2023-04-06 09:30:00,49.5,49.74,49.32,49.37,42581.0,48.6396,48.8755,48.4628,48.5119,42581.0
2023-04-06 09:40:00,49.39,49.47,49.26,49.39,21004.0,48.5316,48.6102,48.4038,48.5316,21004.0
2023-04-06 09:50:00,49.39,49.48,49.33,49.44,17559.0,48.5316,48.62,48.4726,48.5807,17559.0
2023-04-06 10:00:00,49.45,49.74,49.44,49.65,66508.0,48.5905,48.8755,48.5807,48.787,66508.0
2023-04-06 10:10:00,49.66,49.84,49.66,49.71,75080.0,48.7969,48.9737,48.7969,48.846,75080.0
2023-04-06 10:20:00,49.7,49.7,49.56,49.58,23053.0,48.8362,48.8362,48.6986,48.7182,23053.0
2023-04-06 10:30:00,49.59,49.69,49.43,49.44,26045.0,48.7281,48.8263,48.5709,48.5807,26045.0
2023-04-06 10:40:00,49.47,49.52,49.36,49.46,13698.0,48.6102,48.6593,48.5021,48.6003,13698.0
2023-04-06 10:50:00,49.48,49.51,49.34,49.38,16167.0,48.62,48.6495,48.4824,48.5217,16167.0
2023-04-06 11:00:00,49.39,49.51,49.37,49.48,31854.0,48.5316,48.6495,48.5119,48.62,31854.0
2023-04-06 11:10:00,49.48,49.51,49.43,49.46,25176.0,48.62,48.6495,48.5709,48.6003,25176.0
2023-04-06 11:20:00,49.45,49.48,49.35,49.41,14140.0,48.5905,48.62,48.4922,48.5512,14140.0
2023-04-06 11:30:00,49.41,49.42,49.3,49.35,20775.0,48.5512,48.561,48.4431,48.4922,20775.0
2023-04-06 11:40:00,49.33,49.45,49.33,49.43,22067.0,48.4726,48.5905,48.4726,48.5709,22067.0
2023-04-06 11:50:00,49.4,49.5,49.36,49.45,24621.0,48.5414,48.6396,48.5021,48.5905,24621.0
2023-04-06 12:00:00,49.45,49.54,49.45,49.52,46521.0,48.5905,48.6789,48.5905,48.6593,46521.0
2023-04-06 12:10:00,49.51,49.51,49.37,49.38,41434.0,48.6495,48.6495,48.5119,48.5217,41434.0
2023-04-06 12:20:00,49.38,49.38,49.27,49.33,25036.0,48.5217,48.5217,48.4136,48.4726,25036.0
2023-04-06 12:30:00,49.32,49.49,49.32,49.48,38730.0,48.4628,48.6298,48.4628,48.62,38730.0
2023-04-06 12:40:00,49.46,49.5,49.36,49.36,20649.0,48.6003,48.6396,48.5021,48.5021,20649.0
2023-04-06 12:50:00,49.38,49.43,49.29,49.32,23346.0,48.5217,48.5709,48.4333,48.4628,23346.0
2023-04-06 13:00:00,49.31,49.35,49.29,49.33,19294.0,48.4529,48.4922,48.4333,48.4726,19294.0
2023-04-06 13:10:00,49.34,49.4,49.33,49.38,24493.0,48.4824,48.5414,48.4726,48.5217,24493.0
2023-04-06 13:20:00,49.39,49.46,49.37,49.4,25125.0,48.5316,48.6003,48.5119,48.5414,25125.0
2023-04-06 13:30:00,49.39,49.41,49.28,49.36,34199.0,48.5316,48.5512,48.4235,48.5021,34199.0
2023-04-06 13:40:00,49.35,49.37,49.28,49.3,57898.0,48.4922,48.5119,48.4235,48.4431,57898.0
2023-04-06 13:50:00,49.29,49.33,49.26,49.27,20511.0,48.4333,48.4726,48.4038,48.4136,20511.0
2023-04-06 14:00:00,49.27,49.29,49.19,49.24,19362.0,48.4136,48.4333,48.335,48.3842,19362.0
2023-04-06 14:10:00,49.25,49.33,49.19,49.31,112000.0,48.394,48.4726,48.335,48.4529,112000.0
2023-04-06 14:20:00,49.31,49.35,49.27,49.3,69172.0,48.4529,48.4922,48.4136,48.4431,69172.0
2023-04-06 14:30:00,49.3,49.37,49.3,49.31,26519.0,48.4431,48.5119,48.4431,48.4529,26519.0
2023-04-06 14:40:00,49.31,49.36,49.31,49.33,28293.0,48.4529,48.5021,48.4529,48.4726,28293.0
2023-04-06 14:50:00,49.33,49.37,49.23,49.24,23838.0,48.4726,48.5119,48.3743,48.3842,23838.0
2023-04-06 15:00:00,49.25,49.28,49.23,49.26,29703.0,48.394,48.4235,48.3743,48.4038,29703.0
2023-04-06 15:10:00,49.26,49.26,49.16,49.17,21964.0,48.4038,48.4038,48.3055,48.3154,21964.0
2023-04-06 15:20:00,49.16,49.3,49.15,49.26,108824.0,48.3055,48.4431,48.2957,48.4038,108824.0
2023-04-06 15:30:00,49.28,49.33,49.22,49.24,35616.0,48.4235,48.4726,48.3645,48.3842,35616.0
2023-04-06 15:40:00,49.24,49.27,49.13,49.16,66236.0,48.3842,48.4136,48.2761,48.3055,66236.0
2023-04-06 15:50:00,49.16,49.31,49.13,49.31,180420.0,48.3055,48.4529,48.2761,48.4529,180420.0
2023-04-10 09:30:00,49.0,49.25,48.94,49.21,34043.0,48.1483,48.394,48.0894,48.3547,34043.0
2023-04-10 09:40:00,49.25,49.67,49.18,49.52,90339.0,48.394,48.8067,48.3252,48.6593,90339.0
2023-04-10 09:50:00,49.52,49.71,49.39,49.66,44498.0,48.6593,48.846,48.5316,48.7969,44498.0
2023-04-10 10:00:00,49.69,49.78,49.63,49.76,61467.0,48.8263,48.9148,48.7674,48.8951,61467.0
2023-04-10 10:10:00,49.77,49.78,49.63,49.75,39104.0,48.9049,48.9148,48.7674,48.8853,39104.0
2023-04-10 10:20:00,49.75,49.87,49.69,49.78,39357.0,48.8853,49.0032,48.8263,48.9148,39357.0
2023-04-10 10:30:00,49.78,50.03,49.78,49.91,61839.0,48.9148,49.1604,48.9148,49.0425,61839.0
2023-04-10 10:40:00,49.91,49.91,49.73,49.78,52509.0,49.0425,49.0425,48.8656,48.9148,52509.0
2023-04-10 10:50:00,49.77,49.88,49.75,49.78,35149.0,48.9049,49.013,48.8853,48.9148,35149.0
2023-04-10 11:00:00,49.79,49.87,49.77,49.85,30138.0,48.9246,49.0032,48.9049,48.9836,30138.0
2023-04-10 11:10:00,49.9,50.01,49.88,50.0,21560.0,49.0327,49.1408,49.013,49.1309,21560.0
2023-04-10 11:20:00,49.98,50.11,49.95,50.01,26113.0,49.1113,49.239,49.0818,49.1408,26113.0
2023-04-10 11:30:00,50.03,50.07,49.95,50.05,22441.0,49.1604,49.1997,49.0818,49.1801,22441.0
2023-04-10 11:40:00,50.07,50.07,49.94,49.97,54504.0,49.1997,49.1997,49.072,49.1015,54504.0
2023-04-10 11:50:00,49.97,49.97,49.78,49.81,184617.0,49.1015,49.1015,48.9148,48.9443,184617.0
2023-04-10 12:00:00,49.8,49.88,49.74,49.82,28430.0,48.9344,49.013,48.8755,48.9541,28430.0
2023-04-10 12:10:00,49.83,49.87,49.79,49.83,20974.0,48.9639,49.0032,48.9246,48.9639,20974.0
2023-04-10 12:20:00,49.85,49.93,49.84,49.92,41834.0,48.9836,49.0622,48.9737,49.0523,41834.0
2023-04-10 12:30:00,49.96,50.06,49.91,50.02,22765.0,49.0916,49.1899,49.0425,49.1506,22765.0
2023-04-10 12:40:00,50.01,50.09,49.99,50.08,30589.0,49.1408,49.2194,49.1211,49.2096,30589.0
2023-04-10 12:50:00,50.08,50.23,50.05,50.22,13288.0,49.2096,49.357,49.1801,49.3471,13288.0
2023-04-10 13:00:00,50.23,50.41,50.23,50.4,14988.0,49.357,49.5338,49.357,49.524,14988.0
2023-04-10 13:10:00,50.42,50.48,50.41,50.43,12714.0,49.5436,49.6026,49.5338,49.5535,12714.0
2023-04-10 13:20:00,50.41,50.41,50.31,50.33,23261.0,49.5338,49.5338,49.4356,49.4552,23261.0
2023-04-10 13:30:00,50.34,50.38,50.27,50.28,29296.0,49.465,49.5043,49.3963,49.4061,29296.0
2023-04-10 13:40:00,50.29,50.31,50.22,50.27,19688.0,49.4159,49.4356,49.3471,49.3963,19688.0
2023-04-10 13:50:00,50.27,50.3,50.12,50.14,16456.0,49.3963,49.4257,49.2489,49.2685,16456.0
2023-04-10 14:00:00,50.14,50.15,50.07,50.12,46939.0,49.2685,49.2783,49.1997,49.2489,46939.0
2023-04-10 14:10:00,50.14,50.18,50.07,50.12,31532.0,49.2685,49.3078,49.1997,49.2489,31532.0
2023-04-10 14:20:00,50.12,50.18,50.01,50.02,41795.0,49.2489,49.3078,49.1408,49.1506,41795.0
2023-04-10 14:30:00,50.02,50.08,50.01,50.05,39029.0,49.1506,49.2096,49.1408,49.1801,39029.0
2023-04-10 14:40:00,50.05,50.05,49.96,50.04,34454.0,49.1801,49.1801,49.0916,49.1703,34454.0
2023-04-10 14:50:00,50.04,50.31,50.04,50.27,67753.0,49.1703,49.4356,49.1703,49.3963,67753.0
2023-04-10 15:00:00,50.29,50.35,50.22,50.22,36533.0,49.4159,49.4749,49.3471,49.3471,36533.0
2023-04-10 15:10:00,50.24,50.26,50.21,50.26,20360.0,49.3668,49.3864,49.3373,49.3864,20360.0
2023-04-10 15:20:00,50.26,50.27,50.14,50.22,31356.0,49.3864,49.3963,49.2685,49.3471,31356.0
2023-04-10 15:30:00,50.21,50.26,50.17,50.23,34205.0,49.3373,49.3864,49.298,49.357,34205.0
2023-04-10 15:40:00,50.23,50.27,50.19,50.22,52888.0,49.357,49.3963,49.3176,49.3471,52888.0
2023-04-10 15:50:00,50.23,50.43,50.17,50.41,451354.0,49.357,49.5535,49.298,49.5338,451354.0
2023-04-11 09:30:00,50.95,51.21,50.8,51.05,67844.0,50.0644,50.3199,49.917,50.1627,67844.0
2023-04-11 09:40:00,51.03,51.09,50.87,50.99,42192.0,50.143,50.202,49.9858,50.1037,42192.0
2023-04-11 09:50:00,51.04,51.09,50.85,50.9,30683.0,50.1529,50.202,49.9662,50.0153,30683.0
2023-04-11 10:00:00,50.9,51.07,50.87,51.04,43370.0,50.0153,50.1824,49.9858,50.1529,43370.0
2023-04-11 10:10:00,51.05,51.07,50.95,51.02,33379.0,50.1627,50.1824,50.0644,50.1332,33379.0
2023-04-11 10:20:00,51.02,51.28,51.02,51.21,37122.0,50.1332,50.3887,50.1332,50.3199,37122.0
2023-04-11 10:30:00,51.22,51.23,51.03,51.12,37916.0,50.3297,50.3396,50.143,50.2315,37916.0
2023-04-11 10:40:00,51.11,51.18,50.98,51.14,37371.0,50.2217,50.2904,50.0939,50.2511,37371.0
2023-04-11 10:50:00,51.17,51.23,51.09,51.14,41512.0,50.2806,50.3396,50.202,50.2511,41512.0
2023-04-11 11:00:00,51.14,51.22,51.06,51.08,38100.0,50.2511,50.3297,50.1725,50.1922,38100.0
2023-04-11 11:10:00,51.08,51.16,51.03,51.16,46845.0,50.1922,50.2708,50.143,50.2708,46845.0
2023-04-11 11:20:00,51.17,51.22,51.13,51.15,41566.0,50.2806,50.3297,50.2413,50.261,41566.0
2023-04-11 11:30:00,51.15,51.21,51.08,51.19,20869.0,50.261,50.3199,50.1922,50.3003,20869.0
2023-04-11 11:40:00,51.19,51.3,51.16,51.29,39341.0,50.3003,50.4084,50.2708,50.3985,39341.0
2023-04-11 11:50:00,51.3,51.38,51.27,51.37,21291.0,50.4084,50.487,50.3789,50.4771,21291.0
2023-04-11 12:00:00,51.4,51.64,51.39,51.58,182812.0,50.5066,50.7424,50.4968,50.6835,182812.0
2023-04-11 12:10:00,51.58,51.67,51.48,51.54,47590.0,50.6835,50.7719,50.5852,50.6442,47590.0
2023-04-11 12:20:00,51.54,51.63,51.47,51.49,47352.0,50.6442,50.7326,50.5754,50.5951,47352.0
2023-04-11 12:30:00,51.48,51.49,51.35,51.39,27440.0,50.5852,50.5951,50.4575,50.4968,27440.0
2023-04-11 12:40:00,51.4,51.52,51.36,51.5,20433.0,50.5066,50.6245,50.4673,50.6049,20433.0
2023-04-11 12:50:00,51.5,51.61,51.49,51.58,11145.0,50.6049,50.713,50.5951,50.6835,11145.0
2023-04-11 13:00:00,51.59,51.72,51.58,51.69,23529.0,50.6933,50.8211,50.6835,50.7916,23529.0
2023-04-11 13:10:00,51.68,51.7,51.61,51.65,20515.0,50.7817,50.8014,50.713,50.7523,20515.0
2023-04-11 13:20:00,51.66,51.76,51.63,51.76,23239.0,50.7621,50.8604,50.7326,50.8604,23239.0
2023-04-11 13:30:00,51.75,51.81,51.7,51.74,22577.0,50.8505,50.9095,50.8014,50.8407,22577.0
2023-04-11 13:40:00,51.74,51.86,51.71,51.84,54199.0,50.8407,50.9586,50.8112,50.939,54199.0
2023-04-11 13:50:00,51.86,51.97,51.83,51.96,37582.0,50.9586,51.0667,50.9291,51.0569,37582.0
2023-04-11 14:00:00,51.96,52.01,51.92,51.92,32916.0,51.0569,51.106,51.0176,51.0176,32916.0
2023-04-11 14:10:00,51.92,52.07,51.88,52.06,47285.0,51.0176,51.165,50.9783,51.1551,47285.0
2023-04-11 14:20:00,52.07,52.11,52.03,52.04,55700.0,51.165,51.2043,51.1257,51.1355,55700.0
2023-04-11 14:30:00,52.05,52.15,52.04,52.1,49672.0,51.1453,51.2436,51.1355,51.1944,49672.0
2023-04-11 14:40:00,52.1,52.13,51.97,51.99,46391.0,51.1944,51.2239,51.0667,51.0864,46391.0
2023-04-11 14:50:00,52.0,52.01,51.94,51.96,27193.0,51.0962,51.106,51.0372,51.0569,27193.0
2023-04-11 15:00:00,51.96,51.99,51.87,51.91,40529.0,51.0569,51.0864,50.9684,51.0078,40529.0
2023-04-11 15:10:00,51.9,52.03,51.89,52.0,36717.0,50.9979,51.1257,50.9881,51.0962,36717.0
2023-04-11 15:20:00,51.99,52.07,51.97,52.02,71381.0,51.0864,51.165,51.0667,51.1158,71381.0
2023-04-11 15:30:00,52.02,52.07,51.88,51.93,107016.0,51.1158,51.165,50.9783,51.0274,107016.0
2023-04-11 15:40:00,51.94,51.94,51.77,51.79,126479.0,51.0372,51.0372,50.8702,50.8898,126479.0
2023-04-11 15:50:00,51.79,51.79,51.5,51.55,488309.0,50.8898,50.8898,50.6049,50.654,488309.0
2023-04-12 09:30:00,52.08,52.27,51.98,52.11,214848.0,51.1748,51.3615,51.0765,51.2043,214848.0
2023-04-12 09:40:00,52.11,52.16,51.56,51.65,25223.0,51.2043,51.2534,50.6638,50.7523,25223.0
2023-04-12 09:50:00,51.66,51.78,51.55,51.76,15049.0,50.7621,50.88,50.654,50.8604,15049.0
2023-04-12 10:00:00,51.76,51.98,51.7,51.95,14239.0,50.8604,51.0765,50.8014,51.0471,14239.0
2023-04-12 10:10:00,51.96,52.0,51.77,51.77,13358.0,51.0569,51.0962,50.8702,50.8702,13358.0
2023-04-12 10:20:00,51.79,52.01,51.74,51.95,22407.0,50.8898,51.106,50.8407,51.0471,22407.0
2023-04-12 10:30:00,52.01,52.01,51.59,51.61,22161.0,51.106,51.106,50.6933,50.713,22161.0
2023-04-12 10:40:00,51.63,51.65,51.47,51.62,17984.0,50.7326,50.7523,50.5754,50.7228,17984.0
2023-04-12 10:50:00,51.61,51.66,51.42,51.45,17812.0,50.713,50.7621,50.5263,50.5557,17812.0
2023-04-12 11:00:00,51.48,51.52,51.28,51.35,13501.0,50.5852,50.6245,50.3887,50.4575,13501.0
2023-04-12 11:10:00,51.33,51.33,51.14,51.21,59672.0,50.4378,50.4378,50.2511,50.3199,59672.0
2023-04-12 11:20:00,51.21,51.37,51.18,51.37,56110.0,50.3199,50.4771,50.2904,50.4771,56110.0
2023-04-12 11:30:00,51.38,51.49,51.35,51.44,19066.0,50.487,50.5951,50.4575,50.5459,19066.0
2023-04-12 11:40:00,51.43,51.72,51.43,51.68,17085.0,50.5361,50.8211,50.5361,50.7817,17085.0
2023-04-12 11:50:00,51.69,51.74,51.59,51.73,12942.0,50.7916,50.8407,50.6933,50.8309,12942.0
2023-04-12 12:00:00,51.72,51.88,51.7,51.83,20042.0,50.8211,50.9783,50.8014,50.9291,20042.0
2023-04-12 12:10:00,51.83,51.87,51.75,51.75,18010.0,50.9291,50.9684,50.8505,50.8505,18010.0
2023-04-12 12:20:00,51.74,51.88,51.71,51.83,11673.0,50.8407,50.9783,50.8112,50.9291,11673.0
2023-04-12 12:30:00,51.83,51.94,51.83,51.85,30687.0,50.9291,51.0372,50.9291,50.9488,30687.0
2023-04-12 12:40:00,51.86,51.88,51.79,51.85,9630.0,50.9586,50.9783,50.8898,50.9488,9630.0
2023-04-12 12:50:00,51.83,51.96,51.79,51.88,115072.0,50.9291,51.0569,50.8898,50.9783,115072.0
2023-04-12 13:00:00,51.89,51.89,51.79,51.81,18854.0,50.9881,50.9881,50.8898,50.9095,18854.0
2023-04-12 13:10:00,51.84,51.92,51.77,51.8,35131.0,50.939,51.0176,50.8702,50.8997,35131.0
2023-04-12 13:20:00,51.82,51.88,51.77,51.83,17907.0,50.9193,50.9783,50.8702,50.9291,17907.0
2023-04-12 13:30:00,51.84,51.96,51.79,51.83,99929.0,50.939,51.0569,50.8898,50.9291,99929.0
2023-04-12 13:40:00,51.86,51.93,51.75,51.76,18730.0,50.9586,51.0274,50.8505,50.8604,18730.0
2023-04-12 13:50:00,51.75,51.78,51.69,51.77,10013.0,50.8505,50.88,50.7916,50.8702,10013.0
2023-04-12 14:00:00,51.76,51.84,51.67,51.7,16110.0,50.8604,50.939,50.7719,50.8014,16110.0
2023-04-12 14:10:00,51.68,51.93,51.64,51.9,18223.0,50.7817,51.0274,50.7424,50.9979,18223.0
2023-04-12 14:20:00,51.92,51.94,51.61,51.64,14685.0,51.0176,51.0372,50.713,50.7424,14685.0
2023-04-12 14:30:00,51.64,51.66,51.56,51.58,17237.0,50.7424,50.7621,50.6638,50.6835,17237.0
2023-04-12 14:40:00,51.57,51.73,51.56,51.61,31404.0,50.6737,50.8309,50.6638,50.713,31404.0
2023-04-12 14:50:00,51.61,51.69,51.56,51.64,17771.0,50.713,50.7916,50.6638,50.7424,17771.0
2023-04-12 15:00:00,51.63,51.66,51.52,51.59,26791.0,50.7326,50.7621,50.6245,50.6933,26791.0
2023-04-12 15:10:00,51.59,51.59,51.41,51.47,28136.0,50.6933,50.6933,50.5164,50.5754,28136.0
2023-04-12 15:20:00,51.46,51.52,51.36,51.41,34456.0,50.5656,50.6245,50.4673,50.5164,34456.0
2023-04-12 15:30:00,51.4,51.52,51.36,51.5,41308.0,50.5066,50.6245,50.4673,50.6049,41308.0
2023-04-12 15:40:00,51.51,51.61,51.4,51.42,68350.0,50.6147,50.713,50.5066,50.5263,68350.0
2023-04-12 15:50:00,51.41,51.48,51.28,51.29,327349.0,50.5164,50.5852,50.3887,50.3985,327349.0
2023-04-13 09:30:00,51.82,51.86,51.55,51.55,34657.0,50.9193,50.9586,50.654,50.654,34657.0
2023-04-13 09:40:00,51.54,51.67,51.48,51.56,16483.0,50.6442,50.7719,50.5852,50.6638,16483.0
2023-04-13 09:50:00,51.58,51.6,51.39,51.47,49836.0,50.6835,50.7031,50.4968,50.5754,49836.0
2023-04-13 10:00:00,51.48,51.61,51.46,51.5,24420.0,50.5852,50.713,50.5656,50.6049,24420.0
2023-04-13 10:10:00,51.49,51.75,51.46,51.69,31150.0,50.5951,50.8505,50.5656,50.7916,31150.0
2023-04-13 10:20:00,51.68,51.76,51.61,51.7,19296.0,50.7817,50.8604,50.713,50.8014,19296.0
2023-04-13 10:30:00,51.69,51.8,51.62,51.64,24898.0,50.7916,50.8997,50.7228,50.7424,24898.0
2023-04-13 10:40:00,51.62,51.68,51.54,51.59,17790.0,50.7228,50.7817,50.6442,50.6933,17790.0
2023-04-13 10:50:00,51.58,51.82,51.58,51.69,45016.0,50.6835,50.9193,50.6835,50.7916,45016.0
2023-04-13 11:00:00,51.71,51.86,51.64,51.67,33883.0,50.8112,50.9586,50.7424,50.7719,33883.0
2023-04-13 11:10:00,51.67,51.68,51.54,51.58,25046.0,50.7719,50.7817,50.6442,50.6835,25046.0
2023-04-13 11:20:00,51.58,51.63,51.52,51.62,13415.0,50.6835,50.7326,50.6245,50.7228,13415.0
2023-04-13 11:30:00,51.6,51.73,51.59,51.69,29625.0,50.7031,50.8309,50.6933,50.7916,29625.0
2023-04-13 11:40:00,51.68,51.74,51.66,51.7,20864.0,50.7817,50.8407,50.7621,50.8014,20864.0
2023-04-13 11:50:00,51.69,51.86,51.66,51.85,19854.0,50.7916,50.9586,50.7621,50.9488,19854.0
2023-04-13 12:00:00,51.86,52.06,51.86,51.93,28454.0,50.9586,51.1551,50.9586,51.0274,28454.0
2023-04-13 12:10:00,51.92,51.97,51.87,51.92,20990.0,51.0176,51.0667,50.9684,51.0176,20990.0
2023-04-13 12:20:00,51.91,51.95,51.88,51.92,14874.0,51.0078,51.0471,50.9783,51.0176,14874.0
2023-04-13 12:30:00,51.94,51.96,51.9,51.92,22057.0,51.0372,51.0569,50.9979,51.0176,22057.0
2023-04-13 12:40:00,51.92,51.94,51.87,51.89,44008.0,51.0176,51.0372,50.9684,50.9881,44008.0
2023-04-13 12:50:00,51.88,51.94,51.85,51.87,12508.0,50.9783,51.0372,50.9488,50.9684,12508.0
2023-04-13 13:00:00,51.89,51.89,51.78,51.83,8825.0,50.9881,50.9881,50.88,50.9291,8825.0
2023-04-13 13:10:00,51.82,51.95,51.82,51.95,8327.0,50.9193,51.0471,50.9193,51.0471,8327.0
2023-04-13 13:20:00,51.94,51.97,51.92,51.95,9822.0,51.0372,51.0667,51.0176,51.0471,9822.0
2023-04-13 13:30:00,51.96,51.97,51.85,51.91,29290.0,51.0569,51.0667,50.9488,51.0078,29290.0
2023-04-13 13:40:00,51.92,52.02,51.92,52.02,22035.0,51.0176,51.1158,51.0176,51.1158,22035.0
2023-04-13 13:50:00,52.03,52.04,51.97,52.01,22867.0,51.1257,51.1355,51.0667,51.106,22867.0
2023-04-13 14:00:00,51.99,52.06,51.95,52.04,9313.0,51.0864,51.1551,51.0471,51.1355,9313.0
2023-04-13 14:10:00,52.04,52.14,52.01,52.11,9490.0,51.1355,51.2338,51.106,51.2043,9490.0
2023-04-13 14:20:00,52.09,52.14,52.05,52.09,20584.0,51.1846,51.2338,51.1453,51.1846,20584.0
2023-04-13 14:30:00,52.1,52.13,52.0,52.02,20775.0,51.1944,51.2239,51.0962,51.1158,20775.0
2023-04-13 14:40:00,52.01,52.18,51.99,52.16,26877.0,51.106,51.2731,51.0864,51.2534,26877.0
2023-04-13 14:50:00,52.16,52.19,52.13,52.17,10632.0,51.2534,51.2829,51.2239,51.2632,10632.0
2023-04-13 15:00:00,52.19,52.24,52.16,52.23,18056.0,51.2829,51.332,51.2534,51.3222,18056.0
2023-04-13 15:10:00,52.23,52.25,52.12,52.19,29225.0,51.3222,51.3418,51.2141,51.2829,29225.0
2023-04-13 15:20:00,52.19,52.24,52.16,52.22,25409.0,51.2829,51.332,51.2534,51.3124,25409.0
2023-04-13 15:30:00,52.23,52.24,52.12,52.14,26310.0,51.3222,51.332,51.2141,51.2338,26310.0
2023-04-13 15:40:00,52.13,52.23,52.13,52.17,34765.0,51.2239,51.3222,51.2239,51.2632,34765.0
2023-04-13 15:50:00,52.17,52.2,52.0,52.04,207409.0,51.2632,51.2927,51.0962,51.1355,207409.0
2023-04-14 09:30:00,52.06,52.22,51.94,52.04,51275.0,51.1551,51.3124,51.0372,51.1355,51275.0
2023-04-14 09:40:00,52.07,52.24,51.92,52.18,32337.0,51.165,51.332,51.0176,51.2731,32337.0
2023-04-14 09:50:00,52.2,52.31,52.16,52.31,19430.0,51.2927,51.4008,51.2534,51.4008,19430.0
2023-04-14 10:00:00,52.29,52.29,51.67,51.73,36409.0,51.3811,51.3811,50.7719,50.8309,36409.0
2023-04-14 10:10:00,51.8,52.01,51.8,51.84,25499.0,50.8997,51.106,50.8997,50.939,25499.0
2023-04-14 10:20:00,51.89,51.93,51.77,51.84,13375.0,50.9881,51.0274,50.8702,50.939,13375.0
2023-04-14 10:30:00,51.85,51.9,51.7,51.88,21249.0,50.9488,50.9979,50.8014,50.9783,21249.0
2023-04-14 10:40:00,51.87,51.87,51.66,51.82,11256.0,50.9684,50.9684,50.7621,50.9193,11256.0
2023-04-14 10:50:00,51.8,51.88,51.71,51.73,19176.0,50.8997,50.9783,50.8112,50.8309,19176.0
2023-04-14 11:00:00,51.73,51.75,51.57,51.57,10494.0,50.8309,50.8505,50.6737,50.6737,10494.0
2023-04-14 11:10:00,51.59,51.71,51.57,51.7,29995.0,50.6933,50.8112,50.6737,50.8014,29995.0
2023-04-14 11:20:00,51.7,51.74,51.56,51.61,9134.0,50.8014,50.8407,50.6638,50.713,9134.0
2023-04-14 11:30:00,51.6,51.67,51.56,51.57,14955.0,50.7031,50.7719,50.6638,50.6737,14955.0
2023-04-14 11:40:00,51.58,51.63,51.55,51.58,10104.0,50.6835,50.7326,50.654,50.6835,10104.0
2023-04-14 11:50:00,51.56,51.56,51.47,51.53,23473.0,50.6638,50.6638,50.5754,50.6344,23473.0
2023-04-14 12:00:00,51.56,51.58,51.42,51.44,15998.0,50.6638,50.6835,50.5263,50.5459,15998.0
2023-04-14 12:10:00,51.46,51.47,51.35,51.45,20041.0,50.5656,50.5754,50.4575,50.5557,20041.0
2023-04-14 12:20:00,51.44,51.48,51.38,51.41,13860.0,50.5459,50.5852,50.487,50.5164,13860.0
2023-04-14 12:30:00,51.39,51.42,51.33,51.35,23843.0,50.4968,50.5263,50.4378,50.4575,23843.0
2023-04-14 12:40:00,51.35,51.4,51.24,51.28,12566.0,50.4575,50.5066,50.3494,50.3887,12566.0
2023-04-14 12:50:00,51.26,51.3,51.22,51.3,17663.0,50.369,50.4084,50.3297,50.4084,17663.0
2023-04-14 13:00:00,51.3,51.5,51.27,51.48,23235.0,50.4084,50.6049,50.3789,50.5852,23235.0
2023-04-14 13:10:00,51.49,51.52,51.43,51.49,15608.0,50.5951,50.6245,50.5361,50.5951,15608.0
2023-04-14 13:20:00,51.5,51.52,51.26,51.28,12861.0,50.6049,50.6245,50.369,50.3887,12861.0
2023-04-14 13:30:00,51.26,51.28,51.14,51.17,141911.0,50.369,50.3887,50.2511,50.2806,141911.0
2023-04-14 13:40:00,51.17,51.34,51.17,51.3,83151.0,50.2806,50.4477,50.2806,50.4084,83151.0
2023-04-14 13:50:00,51.33,51.4,51.26,51.36,18472.0,50.4378,50.5066,50.369,50.4673,18472.0
2023-04-14 14:00:00,51.41,51.43,51.31,51.41,22425.0,50.5164,50.5361,50.4182,50.5164,22425.0
2023-04-14 14:10:00,51.41,51.52,51.4,51.51,18970.0,50.5164,50.6245,50.5066,50.6147,18970.0
2023-04-14 14:20:00,51.51,51.63,51.5,51.61,15371.0,50.6147,50.7326,50.6049,50.713,15371.0
2023-04-14 14:30:00,51.62,51.74,51.62,51.67,16325.0,50.7228,50.8407,50.7228,50.7719,16325.0
2023-04-14 14:40:00,51.68,51.68,51.61,51.65,13271.0,50.7817,50.7817,50.713,50.7523,13271.0
2023-04-14 14:50:00,51.65,51.65,51.51,51.57,53136.0,50.7523,50.7523,50.6147,50.6737,53136.0
2023-04-14 15:00:00,51.56,51.58,51.49,51.51,16086.0,50.6638,50.6835,50.5951,50.6147,16086.0
2023-04-14 15:10:00,51.51,51.55,51.4,51.49,22973.0,50.6147,50.654,50.5066,50.5951,22973.0
2023-04-14 15:20:00,51.5,51.7,51.47,51.66,20852.0,50.6049,50.8014,50.5754,50.7621,20852.0
2023-04-14 15:30:00,51.64,51.8,51.64,51.8,24415.0,50.7424,50.8997,50.7424,50.8997,24415.0
2023-04-14 15:40:00,51.81,51.95,51.78,51.9,69382.0,50.9095,51.0471,50.88,50.9979,69382.0
2023-04-14 15:50:00,51.91,52.03,51.85,51.9,290898.0,51.0078,51.1257,50.9488,50.9979,290898.0
2023-04-17 09:30:00,51.95,51.99,51.71,51.74,31260.0,51.0471,51.0864,50.8112,50.8407,31260.0
2023-04-17 09:40:00,51.71,51.88,51.7,51.8,21482.0,50.8112,50.9783,50.8014,50.8997,21482.0
2023-04-17 09:50:00,51.8,52.14,51.8,52.12,42824.0,50.8997,51.2338,50.8997,51.2141,42824.0
2023-04-17 10:00:00,52.15,52.29,52.1,52.12,35110.0,51.2436,51.3811,51.1944,51.2141,35110.0
2023-04-17 10:10:00,52.13,52.13,51.9,51.95,98465.0,51.2239,51.2239,50.9979,51.0471,98465.0
2023-04-17 10:20:00,51.92,51.97,51.88,51.89,11605.0,51.0176,51.0667,50.9783,50.9881,11605.0
2023-04-17 10:30:00,51.9,52.1,51.86,51.94,31865.0,50.9979,51.1944,50.9586,51.0372,31865.0
2023-04-17 10:40:00,51.95,52.02,51.9,52.02,14245.0,51.0471,51.1158,50.9979,51.1158,14245.0
2023-04-17 10:50:00,52.02,52.08,51.94,51.99,12255.0,51.1158,51.1748,51.0372,51.0864,12255.0
2023-04-17 11:00:00,52.01,52.03,51.88,51.9,24911.0,51.106,51.1257,50.9783,50.9979,24911.0
2023-04-17 11:10:00,51.89,52.04,51.85,52.02,18305.0,50.9881,51.1355,50.9488,51.1158,18305.0
2023-04-17 11:20:00,52.0,52.14,51.99,52.07,18199.0,51.0962,51.2338,51.0864,51.165,18199.0
2023-04-17 11:30:00,52.06,52.06,51.88,51.92,16632.0,51.1551,51.1551,50.9783,51.0176,16632.0
2023-04-17 11:40:00,51.94,52.2,51.93,52.19,23689.0,51.0372,51.2927,51.0274,51.2829,23689.0
2023-04-17 11:50:00,52.21,52.27,52.15,52.16,24460.0,51.3025,51.3615,51.2436,51.2534,24460.0
2023-04-17 12:00:00,52.18,52.19,52.08,52.12,16016.0,51.2731,51.2829,51.1748,51.2141,16016.0
2023-04-17 12:10:00,52.14,52.22,52.1,52.19,17543.0,51.2338,51.3124,51.1944,51.2829,17543.0
2023-04-17 12:20:00,52.19,52.2,52.12,52.19,18616.0,51.2829,51.2927,51.2141,51.2829,18616.0
2023-04-17 12:30:00,52.2,52.32,52.19,52.29,12265.0,51.2927,51.4106,51.2829,51.3811,12265.0
2023-04-17 12:40:00,52.26,52.26,52.14,52.15,6856.0,51.3517,51.3517,51.2338,51.2436,6856.0
2023-04-17 12:50:00,52.14,52.16,52.08,52.1,7622.0,51.2338,51.2534,51.1748,51.1944,7622.0
2023-04-17 13:00:00,52.09,52.1,52.01,52.06,7504.0,51.1846,51.1944,51.106,51.1551,7504.0
2023-04-17 13:10:00,52.03,52.18,52.03,52.15,13785.0,51.1257,51.2731,51.1257,51.2436,13785.0
2023-04-17 13:20:00,52.16,52.17,52.09,52.14,14030.0,51.2534,51.2632,51.1846,51.2338,14030.0
2023-04-17 13:30:00,52.14,52.19,52.13,52.15,12893.0,51.2338,51.2829,51.2239,51.2436,12893.0
2023-04-17 13:40:00,52.14,52.15,52.06,52.06,10553.0,51.2338,51.2436,51.1551,51.1551,10553.0
2023-04-17 13:50:00,52.05,52.06,51.99,52.0,12173.0,51.1453,51.1551,51.0864,51.0962,12173.0
2023-04-17 14:00:00,52.0,52.01,51.9,52.0,10403.0,51.0962,51.106,50.9979,51.0962,10403.0
2023-04-17 14:10:00,51.96,52.04,51.95,52.04,9942.0,51.0569,51.1355,51.0471,51.1355,9942.0
2023-04-17 14:20:00,52.06,52.06,51.99,52.02,9639.0,51.1551,51.1551,51.0864,51.1158,9639.0
2023-04-17 14:30:00,52.03,52.08,52.02,52.06,8875.0,51.1257,51.1748,51.1158,51.1551,8875.0
2023-04-17 14:40:00,52.06,52.15,52.06,52.11,13206.0,51.1551,51.2436,51.1551,51.2043,13206.0
2023-04-17 14:50:00,52.11,52.16,52.1,52.15,31051.0,51.2043,51.2534,51.1944,51.2436,31051.0
2023-04-17 15:00:00,52.17,52.26,52.16,52.25,25845.0,51.2632,51.3517,51.2534,51.3418,25845.0
2023-04-17 15:10:00,52.26,52.29,52.21,52.27,25806.0,51.3517,51.3811,51.3025,51.3615,25806.0
2023-04-17 15:20:00,52.27,52.36,52.26,52.35,39391.0,51.3615,51.4499,51.3517,51.4401,39391.0
2023-04-17 15:30:00,52.34,52.34,52.19,52.22,33871.0,51.4303,51.4303,51.2829,51.3124,33871.0
2023-04-17 15:40:00,52.21,52.3,52.19,52.28,38803.0,51.3025,51.391,51.2829,51.3713,38803.0
2023-04-17 15:50:00,52.27,52.41,52.26,52.34,196218.0,51.3615,51.4991,51.3517,51.4303,196218.0
2023-04-18 09:30:00,52.91,53.11,52.64,52.85,75954.0,51.9904,52.1869,51.7251,51.9314,75954.0
2023-04-18 09:40:00,52.83,52.96,52.7,52.96,101811.0,51.9118,52.0395,51.784,52.0395,101811.0
2023-04-18 09:50:00,52.94,53.11,52.9,52.97,96885.0,52.0198,52.1869,51.9805,52.0493,96885.0
2023-04-18 10:00:00,52.96,53.2,52.76,53.15,79541.0,52.0395,52.2753,51.843,52.2262,79541.0
2023-04-18 10:10:00,53.14,53.58,53.03,53.48,95829.0,52.2164,52.6487,52.1083,52.5505,95829.0
2023-04-18 10:20:00,53.49,53.55,53.11,53.14,134205.0,52.5603,52.6192,52.1869,52.2164,134205.0
2023-04-18 10:30:00,53.13,53.13,52.85,52.94,35827.0,52.2065,52.2065,51.9314,52.0198,35827.0
2023-04-18 10:40:00,52.95,53.02,52.82,52.88,22247.0,52.0297,52.0985,51.9019,51.9609,22247.0
2023-04-18 10:50:00,52.81,53.0,52.78,52.99,22572.0,51.8921,52.0788,51.8626,52.069,22572.0
2023-04-18 11:00:00,53.0,53.03,52.93,53.0,28041.0,52.0788,52.1083,52.01,52.0788,28041.0
2023-04-18 11:10:00,52.98,53.08,52.94,52.98,37937.0,52.0592,52.1574,52.0198,52.0592,37937.0
2023-04-18 11:20:00,52.97,53.0,52.85,53.0,16988.0,52.0493,52.0788,51.9314,52.0788,16988.0
2023-04-18 11:30:00,53.0,53.09,52.91,52.94,28121.0,52.0788,52.1672,51.9904,52.0198,28121.0
2023-04-18 11:40:00,52.94,53.08,52.93,53.06,18653.0,52.0198,52.1574,52.01,52.1378,18653.0
2023-04-18 11:50:00,53.06,53.1,52.99,53.03,26177.0,52.1378,52.1771,52.069,52.1083,26177.0
2023-04-18 12:00:00,53.04,53.27,53.01,53.25,70800.0,52.1181,52.3441,52.0886,52.3245,70800.0
2023-04-18 12:10:00,53.25,53.28,53.15,53.2,47705.0,52.3245,52.3539,52.2262,52.2753,47705.0
2023-04-18 12:20:00,53.2,53.25,53.17,53.23,34958.0,52.2753,52.3245,52.2459,52.3048,34958.0
2023-04-18 12:30:00,53.24,53.26,53.15,53.16,29281.0,52.3146,52.3343,52.2262,52.236,29281.0
2023-04-18 12:40:00,53.15,53.2,53.12,53.19,14694.0,52.2262,52.2753,52.1967,52.2655,14694.0
2023-04-18 12:50:00,53.2,53.24,53.06,53.16,13587.0,52.2753,52.3146,52.1378,52.236,13587.0
2023-04-18 13:00:00,53.16,53.18,53.1,53.14,13156.0,52.236,52.2557,52.1771,52.2164,13156.0
2023-04-18 13:10:00,53.14,53.14,53.04,53.1,12861.0,52.2164,52.2164,52.1181,52.1771,12861.0
2023-04-18 13:20:00,53.1,53.14,53.06,53.12,23612.0,52.1771,52.2164,52.1378,52.1967,23612.0
2023-04-18 13:30:00,53.12,53.16,53.06,53.13,15979.0,52.1967,52.236,52.1378,52.2065,15979.0
2023-04-18 13:40:00,53.13,53.13,53.06,53.12,12447.0,52.2065,52.2065,52.1378,52.1967,12447.0
2023-04-18 13:50:00,53.12,53.12,52.99,53.01,16574.0,52.1967,52.1967,52.069,52.0886,16574.0
2023-04-18 14:00:00,53.02,53.04,52.89,52.92,21848.0,52.0985,52.1181,51.9707,52.0002,21848.0
2023-04-18 14:10:00,52.96,53.02,52.92,52.95,22928.0,52.0395,52.0985,52.0002,52.0297,22928.0
2023-04-18 14:20:00,52.96,53.11,52.95,53.09,23035.0,52.0395,52.1869,52.0297,52.1672,23035.0
2023-04-18 14:30:00,53.08,53.13,53.04,53.1,32201.0,52.1574,52.2065,52.1181,52.1771,32201.0
2023-04-18 14:40:00,53.09,53.11,52.81,52.9,27111.0,52.1672,52.1869,51.8921,51.9805,27111.0
2023-04-18 14:50:00,52.89,52.94,52.81,52.94,30803.0,51.9707,52.0198,51.8921,52.0198,30803.0
2023-04-18 15:00:00,52.95,53.02,52.94,52.95,32915.0,52.0297,52.0985,52.0198,52.0297,32915.0
2023-04-18 15:10:00,52.96,52.97,52.87,52.88,30635.0,52.0395,52.0493,51.9511,51.9609,30635.0
2023-04-18 15:20:00,52.88,52.95,52.81,52.87,53744.0,51.9609,52.0297,51.8921,51.9511,53744.0
2023-04-18 15:30:00,52.87,53.06,52.86,52.95,108874.0,51.9511,52.1378,51.9412,52.0297,108874.0
2023-04-18 15:40:00,52.95,53.05,52.89,53.02,75049.0,52.0297,52.1279,51.9707,52.0985,75049.0
2023-04-18 15:50:00,53.03,53.13,52.97,53.03,321032.0,52.1083,52.2065,52.0493,52.1083,321032.0
2023-04-19 09:30:00,52.42,53.1,52.42,52.97,57214.0,51.5089,52.1771,51.5089,52.0493,57214.0
2023-04-19 09:40:00,52.99,53.13,52.99,53.05,22843.0,52.069,52.2065,52.069,52.1279,22843.0
2023-04-19 09:50:00,53.05,53.13,52.87,52.89,19370.0,52.1279,52.2065,51.9511,51.9707,19370.0
2023-04-19 10:00:00,52.9,53.0,52.78,52.93,23372.0,51.9805,52.0788,51.8626,52.01,23372.0
2023-04-19 10:10:00,52.94,53.06,52.93,53.03,29262.0,52.0198,52.1378,52.01,52.1083,29262.0
2023-04-19 10:20:00,53.04,53.12,52.9,52.94,34819.0,52.1181,52.1967,51.9805,52.0198,34819.0
2023-04-19 10:30:00,52.96,53.05,52.87,53.05,31210.0,52.0395,52.1279,51.9511,52.1279,31210.0
2023-04-19 10:40:00,53.05,53.13,52.99,53.1,27481.0,52.1279,52.2065,52.069,52.1771,27481.0
2023-04-19 10:50:00,53.09,53.24,53.09,53.23,56893.0,52.1672,52.3146,52.1672,52.3048,56893.0
2023-04-19 11:00:00,53.23,53.3,53.13,53.17,32203.0,52.3048,52.3736,52.2065,52.2459,32203.0
2023-04-19 11:10:00,53.16,53.28,53.14,53.23,51033.0,52.236,52.3539,52.2164,52.3048,51033.0
2023-04-19 11:20:00,53.23,53.31,53.16,53.28,33732.0,52.3048,52.3834,52.236,52.3539,33732.0
2023-04-19 11:30:00,53.28,53.29,53.13,53.2,21762.0,52.3539,52.3638,52.2065,52.2753,21762.0
2023-04-19 11:40:00,53.22,53.26,53.15,53.25,25522.0,52.295,52.3343,52.2262,52.3245,25522.0
2023-04-19 11:50:00,53.25,53.32,53.21,53.27,23546.0,52.3245,52.3932,52.2852,52.3441,23546.0
2023-04-19 12:00:00,53.27,53.47,53.27,53.46,33978.0,52.3441,52.5406,52.3441,52.5308,33978.0
2023-04-19 12:10:00,53.48,53.63,53.46,53.62,32091.0,52.5505,52.6979,52.5308,52.688,32091.0
2023-04-19 12:20:00,53.63,53.73,53.59,53.68,43846.0,52.6979,52.7961,52.6586,52.747,43846.0
2023-04-19 12:30:00,53.69,53.95,53.68,53.95,151896.0,52.7568,53.0123,52.747,53.0123,151896.0
2023-04-19 12:40:00,53.96,54.11,53.88,53.94,63239.0,53.0221,53.1695,52.9435,53.0025,63239.0
2023-04-19 12:50:00,53.93,54.04,53.9,53.98,22764.0,52.9926,53.1007,52.9632,53.0418,22764.0
2023-04-19 13:00:00,53.99,54.16,53.97,54.1,44706.0,53.0516,53.2186,53.0319,53.1597,44706.0
2023-04-19 13:10:00,54.11,54.13,53.96,53.98,29046.0,53.1695,53.1892,53.0221,53.0418,29046.0
2023-04-19 13:20:00,53.98,54.16,53.97,54.16,30994.0,53.0418,53.2186,53.0319,53.2186,30994.0
2023-04-19 13:30:00,54.17,54.23,54.07,54.17,29156.0,53.2285,53.2874,53.1302,53.2285,29156.0
2023-04-19 13:40:00,54.17,54.21,54.08,54.13,23865.0,53.2285,53.2678,53.14,53.1892,23865.0
2023-04-19 13:50:00,54.13,54.25,54.13,54.25,19657.0,53.1892,53.3071,53.1892,53.3071,19657.0
2023-04-19 14:00:00,54.25,54.38,54.25,54.3,63772.0,53.3071,53.4348,53.3071,53.3562,63772.0
2023-04-19 14:10:00,54.27,54.42,54.23,54.39,53044.0,53.3267,53.4741,53.2874,53.4446,53044.0
2023-04-19 14:20:00,54.39,54.42,54.25,54.36,89912.0,53.4446,53.4741,53.3071,53.4152,89912.0
2023-04-19 14:30:00,54.37,54.38,54.21,54.22,43646.0,53.425,53.4348,53.2678,53.2776,43646.0
2023-04-19 14:40:00,54.21,54.26,54.19,54.22,34691.0,53.2678,53.3169,53.2481,53.2776,34691.0
2023-04-19 14:50:00,54.22,54.22,54.09,54.16,45594.0,53.2776,53.2776,53.1499,53.2186,45594.0
2023-04-19 15:00:00,54.15,54.24,54.11,54.23,44241.0,53.2088,53.2973,53.1695,53.2874,44241.0
2023-04-19 15:10:00,54.22,54.26,54.18,54.21,56192.0,53.2776,53.3169,53.2383,53.2678,56192.0
2023-04-19 15:20:00,54.2,54.26,54.18,54.21,46808.0,53.2579,53.3169,53.2383,53.2678,46808.0
2023-04-19 15:30:00,54.21,54.25,54.07,54.08,36026.0,53.2678,53.3071,53.1302,53.14,36026.0
2023-04-19 15:40:00,54.07,54.09,53.92,54.01,71811.0,53.1302,53.1499,52.9828,53.0713,71811.0
2023-04-19 15:50:00,54.0,54.07,53.91,53.93,210387.0,53.0614,53.1302,52.973,52.9926,210387.0
2023-04-20 09:30:00,53.17,53.43,53.17,53.23,38838.0,52.2459,52.5013,52.2459,52.3048,38838.0
2023-04-20 09:40:00,53.22,53.23,52.96,53.08,159202.0,52.295,52.3048,52.0395,52.1574,159202.0
2023-04-20 09:50:00,53.08,53.25,53.02,53.17,55195.0,52.1574,52.3245,52.0985,52.2459,55195.0
2023-04-20 10:00:00,53.16,53.3,53.08,53.15,80368.0,52.236,52.3736,52.1574,52.2262,80368.0
2023-04-20 10:10:00,53.15,53.33,53.15,53.23,46672.0,52.2262,52.4031,52.2262,52.3048,46672.0
2023-04-20 10:20:00,53.25,53.3,53.17,53.23,81768.0,52.3245,52.3736,52.2459,52.3048,81768.0
2023-04-20 10:30:00,53.24,53.5,53.23,53.28,45880.0,52.3146,52.5701,52.3048,52.3539,45880.0
2023-04-20 10:40:00,53.29,53.42,53.29,53.41,20280.0,52.3638,52.4915,52.3638,52.4817,20280.0
2023-04-20 10:50:00,53.41,53.43,53.26,53.3,17122.0,52.4817,52.5013,52.3343,52.3736,17122.0
2023-04-20 11:00:00,53.3,53.3,53.05,53.1,71127.0,52.3736,52.3736,52.1279,52.1771,71127.0
2023-04-20 11:10:00,53.11,53.15,53.04,53.07,10629.0,52.1869,52.2262,52.1181,52.1476,10629.0
2023-04-20 11:20:00,53.05,53.07,52.96,52.99,10550.0,52.1279,52.1476,52.0395,52.069,10550.0
2023-04-20 11:30:00,52.97,53.03,52.9,53.01,12389.0,52.0493,52.1083,51.9805,52.0886,12389.0
2023-04-20 11:40:00,53.01,53.18,53.0,53.12,18119.0,52.0886,52.2557,52.0788,52.1967,18119.0
2023-04-20 11:50:00,53.07,53.12,53.01,53.01,11788.0,52.1476,52.1967,52.0886,52.0886,11788.0
2023-04-20 12:00:00,53.0,53.01,52.94,52.97,12925.0,52.0788,52.0886,52.0198,52.0493,12925.0
2023-04-20 12:10:00,52.97,53.06,52.96,53.01,27085.0,52.0493,52.1378,52.0395,52.0886,27085.0
2023-04-20 12:20:00,53.02,53.12,52.99,53.1,18297.0,52.0985,52.1967,52.069,52.1771,18297.0
2023-04-20 12:30:00,53.09,53.19,53.08,53.16,16531.0,52.1672,52.2655,52.1574,52.236,16531.0
2023-04-20 12:40:00,53.16,53.25,53.11,53.2,33955.0,52.236,52.3245,52.1869,52.2753,33955.0
2023-04-20 12:50:00,53.18,53.23,53.17,53.21,9647.0,52.2557,52.3048,52.2459,52.2852,9647.0
2023-04-20 13:00:00,53.22,53.25,53.16,53.2,51969.0,52.295,52.3245,52.236,52.2753,51969.0
2023-04-20 13:10:00,53.19,53.28,53.18,53.23,18047.0,52.2655,52.3539,52.2557,52.3048,18047.0
2023-04-20 13:20:00,53.22,53.26,53.17,53.24,12497.0,52.295,52.3343,52.2459,52.3146,12497.0
2023-04-20 13:30:00,53.24,53.26,53.09,53.12,16051.0,52.3146,52.3343,52.1672,52.1967,16051.0
2023-04-20 13:40:00,53.13,53.16,53.07,53.14,68057.0,52.2065,52.236,52.1476,52.2164,68057.0
2023-04-20 13:50:00,53.13,53.17,53.06,53.08,13794.0,52.2065,52.2459,52.1378,52.1574,13794.0
2023-04-20 14:00:00,53.06,53.06,52.98,53.0,23971.0,52.1378,52.1378,52.0592,52.0788,23971.0
2023-04-20 14:10:00,53.01,53.04,52.98,53.04,14995.0,52.0886,52.1181,52.0592,52.1181,14995.0
2023-04-20 14:20:00,53.03,53.03,52.97,52.97,21353.0,52.1083,52.1083,52.0493,52.0493,21353.0
2023-04-20 14:30:00,52.98,52.98,52.83,52.88,20412.0,52.0592,52.0592,51.9118,51.9609,20412.0
2023-04-20 14:40:00,52.87,52.92,52.82,52.88,14763.0,51.9511,52.0002,51.9019,51.9609,14763.0
2023-04-20 14:50:00,52.88,52.95,52.88,52.94,18835.0,51.9609,52.0297,51.9609,52.0198,18835.0
2023-04-20 15:00:00,52.94,52.97,52.84,52.87,22879.0,52.0198,52.0493,51.9216,51.9511,22879.0
2023-04-20 15:10:00,52.86,52.88,52.72,52.82,43330.0,51.9412,51.9609,51.8037,51.9019,43330.0
2023-04-20 15:20:00,52.82,52.93,52.77,52.78,51984.0,51.9019,52.01,51.8528,51.8626,51984.0
2023-04-20 15:30:00,52.78,53.01,52.77,53.0,57063.0,51.8626,52.0886,51.8528,52.0788,57063.0
2023-04-20 15:40:00,53.0,53.04,52.94,53.04,79029.0,52.0788,52.1181,52.0198,52.1181,79029.0
2023-04-20 15:50:00,53.03,53.17,52.95,52.95,398152.0,52.1083,52.2459,52.0297,52.0297,398152.0
2023-04-21 09:30:00,52.97,53.1,52.38,52.4,77684.0,52.0493,52.1771,51.4696,51.4892,77684.0
2023-04-21 09:40:00,52.4,52.89,52.34,52.87,190805.0,51.4892,51.9707,51.4303,51.9511,190805.0
2023-04-21 09:50:00,52.84,52.84,52.47,52.52,121413.0,51.9216,51.9216,51.558,51.6071,121413.0
2023-04-21 10:00:00,52.54,52.58,52.39,52.53,44607.0,51.6268,51.6661,51.4794,51.617,44607.0
2023-04-21 10:10:00,52.55,52.66,52.5,52.63,26440.0,51.6366,51.7447,51.5875,51.7152,26440.0
2023-04-21 10:20:00,52.65,52.67,52.54,52.61,23465.0,51.7349,51.7545,51.6268,51.6956,23465.0
2023-04-21 10:30:00,52.61,52.69,52.5,52.52,40901.0,51.6956,51.7742,51.5875,51.6071,40901.0
2023-04-21 10:40:00,52.53,52.57,52.22,52.34,111797.0,51.617,51.6563,51.3124,51.4303,111797.0
2023-04-21 10:50:00,52.33,52.52,52.3,52.52,55065.0,51.4205,51.6071,51.391,51.6071,55065.0
2023-04-21 11:00:00,52.52,52.75,52.51,52.7,99537.0,51.6071,51.8332,51.5973,51.784,99537.0
2023-04-21 11:10:00,52.7,52.78,52.67,52.78,50071.0,51.784,51.8626,51.7545,51.8626,50071.0
2023-04-21 11:20:00,52.77,52.82,52.72,52.77,17239.0,51.8528,51.9019,51.8037,51.8528,17239.0
2023-04-21 11:30:00,52.75,52.76,52.56,52.57,34455.0,51.8332,51.843,51.6465,51.6563,34455.0
2023-04-21 11:40:00,52.57,52.7,52.5,52.54,84690.0,51.6563,51.784,51.5875,51.6268,84690.0
2023-04-21 11:50:00,52.53,52.75,52.47,52.75,16906.0,51.617,51.8332,51.558,51.8332,16906.0
2023-04-21 12:00:00,52.76,52.82,52.7,52.74,31500.0,51.843,51.9019,51.784,51.8233,31500.0
2023-04-21 12:10:00,52.73,52.8,52.69,52.77,20381.0,51.8135,51.8823,51.7742,51.8528,20381.0
2023-04-21 12:20:00,52.75,52.77,52.64,52.73,28372.0,51.8332,51.8528,51.7251,51.8135,28372.0
2023-04-21 12:30:00,52.73,52.74,52.59,52.65,18362.0,51.8135,51.8233,51.6759,51.7349,18362.0
2023-04-21 12:40:00,52.66,52.69,52.63,52.67,19637.0,51.7447,51.7742,51.7152,51.7545,19637.0
2023-04-21 12:50:00,52.66,52.72,52.64,52.68,15283.0,51.7447,51.8037,51.7251,51.7644,15283.0
2023-04-21 13:00:00,52.68,52.7,52.61,52.63,19798.0,51.7644,51.784,51.6956,51.7152,19798.0
2023-04-21 13:10:00,52.65,52.69,52.55,52.57,29182.0,51.7349,51.7742,51.6366,51.6563,29182.0
2023-04-21 13:20:00,52.56,52.57,52.48,52.52,18654.0,51.6465,51.6563,51.5678,51.6071,18654.0
2023-04-21 13:30:00,52.52,52.69,52.51,52.67,98358.0,51.6071,51.7742,51.5973,51.7545,98358.0
2023-04-21 13:40:00,52.67,52.73,52.61,52.73,23339.0,51.7545,51.8135,51.6956,51.8135,23339.0
2023-04-21 13:50:00,52.73,52.73,52.63,52.65,25150.0,51.8135,51.8135,51.7152,51.7349,25150.0
2023-04-21 14:00:00,52.66,52.69,52.63,52.67,25991.0,51.7447,51.7742,51.7152,51.7545,25991.0
2023-04-21 14:10:00,52.67,52.72,52.65,52.66,20834.0,51.7545,51.8037,51.7349,51.7447,20834.0
2023-04-21 14:20:00,52.66,52.77,52.66,52.75,21737.0,51.7447,51.8528,51.7447,51.8332,21737.0
2023-04-21 14:30:00,52.74,52.75,52.58,52.64,19121.0,51.8233,51.8332,51.6661,51.7251,19121.0
2023-04-21 14:40:00,52.63,52.65,52.56,52.63,24874.0,51.7152,51.7349,51.6465,51.7152,24874.0
2023-04-21 14:50:00,52.64,52.64,52.58,52.62,20210.0,51.7251,51.7251,51.6661,51.7054,20210.0
2023-04-21 15:00:00,52.61,52.62,52.52,52.55,24469.0,51.6956,51.7054,51.6071,51.6366,24469.0
2023-04-21 15:10:00,52.56,52.58,52.52,52.57,30190.0,51.6465,51.6661,51.6071,51.6563,30190.0
2023-04-21 15:20:00,52.58,52.62,52.57,52.62,30017.0,51.6661,51.7054,51.6563,51.7054,30017.0
2023-04-21 15:30:00,52.62,52.66,52.56,52.57,33632.0,51.7054,51.7447,51.6465,51.6563,33632.0
2023-04-21 15:40:00,52.57,52.6,52.49,52.55,66373.0,51.6563,51.6858,51.5777,51.6366,66373.0
2023-04-21 15:50:00,52.56,52.6,52.51,52.51,198583.0,51.6465,51.6858,51.5973,51.5973,198583.0
2023-04-24 09:30:00,52.69,52.74,52.53,52.61,37209.0,51.7742,51.8233,51.617,51.6956,37209.0
2023-04-24 09:40:00,52.63,52.86,52.62,52.84,138098.0,51.7152,51.9412,51.7054,51.9216,138098.0
2023-04-24 09:50:00,52.84,52.86,52.72,52.78,117320.0,51.9216,51.9412,51.8037,51.8626,117320.0
2023-04-24 10:00:00,52.83,52.83,52.57,52.63,56105.0,51.9118,51.9118,51.6563,51.7152,56105.0
2023-04-24 10:10:00,52.63,52.83,52.58,52.82,48105.0,51.7152,51.9118,51.6661,51.9019,48105.0
2023-04-24 10:20:00,52.81,52.82,52.68,52.71,93699.0,51.8921,51.9019,51.7644,51.7938,93699.0
2023-04-24 10:30:00,52.71,52.76,52.49,52.53,45413.0,51.7938,51.843,51.5777,51.617,45413.0
2023-04-24 10:40:00,52.54,52.62,52.32,52.45,44630.0,51.6268,51.7054,51.4106,51.5384,44630.0
2023-04-24 10:50:00,52.48,52.52,52.43,52.44,56874.0,51.5678,51.6071,51.5187,51.5285,56874.0
2023-04-24 11:00:00,52.46,52.47,52.34,52.35,12700.0,51.5482,51.558,51.4303,51.4401,12700.0
2023-04-24 11:10:00,52.34,52.38,52.26,52.33,14880.0,51.4303,51.4696,51.3517,51.4205,14880.0
2023-04-24 11:20:00,52.36,52.36,52.31,52.32,5024.0,51.4499,51.4499,51.4008,51.4106,5024.0
2023-04-24 11:30:00,52.33,52.44,52.33,52.35,13322.0,51.4205,51.5285,51.4205,51.4401,13322.0
2023-04-24 11:40:00,52.37,52.44,52.28,52.39,19636.0,51.4598,51.5285,51.3713,51.4794,19636.0
2023-04-24 11:50:00,52.39,52.49,52.39,52.48,22473.0,51.4794,51.5777,51.4794,51.5678,22473.0
2023-04-24 12:00:00,52.49,52.6,52.48,52.48,51398.0,51.5777,51.6858,51.5678,51.5678,51398.0
2023-04-24 12:10:00,52.48,52.51,52.42,52.51,10589.0,51.5678,51.5973,51.5089,51.5973,10589.0
2023-04-24 12:20:00,52.51,52.57,52.49,52.57,17440.0,51.5973,51.6563,51.5777,51.6563,17440.0
2023-04-24 12:30:00,52.57,52.63,52.56,52.61,9151.0,51.6563,51.7152,51.6465,51.6956,9151.0
2023-04-24 12:40:00,52.61,52.61,52.56,52.6,8638.0,51.6956,51.6956,51.6465,51.6858,8638.0
2023-04-24 12:50:00,52.6,52.64,52.56,52.61,9161.0,51.6858,51.7251,51.6465,51.6956,9161.0
2023-04-24 13:00:00,52.61,52.61,52.49,52.51,14561.0,51.6956,51.6956,51.5777,51.5973,14561.0
2023-04-24 13:10:00,52.51,52.58,52.5,52.56,6953.0,51.5973,51.6661,51.5875,51.6465,6953.0
2023-04-24 13:20:00,52.55,52.61,52.55,52.57,12898.0,51.6366,51.6956,51.6366,51.6563,12898.0
2023-04-24 13:30:00,52.58,52.6,52.54,52.58,16548.0,51.6661,51.6858,51.6268,51.6661,16548.0
2023-04-24 13:40:00,52.59,52.62,52.52,52.53,20360.0,51.6759,51.7054,51.6071,51.617,20360.0
2023-04-24 13:50:00,52.55,52.59,52.54,52.58,10586.0,51.6366,51.6759,51.6268,51.6661,10586.0
2023-04-24 14:00:00,52.59,52.59,52.45,52.45,28814.0,51.6759,51.6759,51.5384,51.5384,28814.0
2023-04-24 14:10:00,52.46,52.49,52.4,52.42,25810.0,51.5482,51.5777,51.4892,51.5089,25810.0
2023-04-24 14:20:00,52.42,52.47,52.39,52.41,17094.0,51.5089,51.558,51.4794,51.4991,17094.0
2023-04-24 14:30:00,52.41,52.43,52.34,52.37,13007.0,51.4991,51.5187,51.4303,51.4598,13007.0
2023-04-24 14:40:00,52.37,52.4,52.32,52.39,23565.0,51.4598,51.4892,51.4106,51.4794,23565.0
2023-04-24 14:50:00,52.39,52.39,52.32,52.34,27693.0,51.4794,51.4794,51.4106,51.4303,27693.0
2023-04-24 15:00:00,52.34,52.44,52.33,52.44,36677.0,51.4303,51.5285,51.4205,51.5285,36677.0
2023-04-24 15:10:00,52.44,52.51,52.39,52.4,26349.0,51.5285,51.5973,51.4794,51.4892,26349.0
2023-04-24 15:20:00,52.4,52.49,52.37,52.46,44094.0,51.4892,51.5777,51.4598,51.5482,44094.0
2023-04-24 15:30:00,52.46,52.5,52.4,52.43,20355.0,51.5482,51.5875,51.4892,51.5187,20355.0
2023-04-24 15:40:00,52.43,52.57,52.42,52.57,42485.0,51.5187,51.6563,51.5089,51.6563,42485.0
2023-04-24 15:50:00,52.56,52.59,52.47,52.48,216221.0,51.6465,51.6759,51.558,51.5678,216221.0
2023-04-25 09:30:00,52.23,52.31,51.96,52.12,32818.0,51.3222,51.4008,51.0569,51.2141,32818.0
2023-04-25 09:40:00,52.01,52.15,51.78,51.81,30400.0,51.106,51.2436,50.88,50.9095,30400.0
2023-04-25 09:50:00,51.8,51.92,51.71,51.91,22511.0,50.8997,51.0176,50.8112,51.0078,22511.0
2023-04-25 10:00:00,51.91,52.06,51.91,52.02,19344.0,51.0078,51.1551,51.0078,51.1158,19344.0
2023-04-25 10:10:00,52.01,52.02,51.86,51.95,18586.0,51.106,51.1158,50.9586,51.0471,18586.0
2023-04-25 10:20:00,51.95,51.99,51.73,51.78,33194.0,51.0471,51.0864,50.8309,50.88,33194.0
2023-04-25 10:30:00,51.79,51.89,51.71,51.71,15940.0,50.8898,50.9881,50.8112,50.8112,15940.0
2023-04-25 10:40:00,51.71,51.9,51.62,51.88,26299.0,50.8112,50.9979,50.7228,50.9783,26299.0
2023-04-25 10:50:00,51.89,52.02,51.89,51.91,41689.0,50.9881,51.1158,50.9881,51.0078,41689.0
2023-04-25 11:00:00,51.92,52.06,51.9,52.05,25044.0,51.0176,51.1551,50.9979,51.1453,25044.0
2023-04-25 11:10:00,52.03,52.08,52.0,52.05,34313.0,51.1257,51.1748,51.0962,51.1453,34313.0
2023-04-25 11:20:00,52.06,52.07,51.85,51.86,17693.0,51.1551,51.165,50.9488,50.9586,17693.0
2023-04-25 11:30:00,51.85,51.85,51.76,51.78,11913.0,50.9488,50.9488,50.8604,50.88,11913.0
2023-04-25 11:40:00,51.77,51.91,51.76,51.91,40551.0,50.8702,51.0078,50.8604,51.0078,40551.0
2023-04-25 11:50:00,51.9,51.91,51.76,51.77,23763.0,50.9979,51.0078,50.8604,50.8702,23763.0
2023-04-25 12:00:00,51.77,51.84,51.77,51.82,31428.0,50.8702,50.939,50.8702,50.9193,31428.0
2023-04-25 12:10:00,51.83,51.83,51.73,51.77,13070.0,50.9291,50.9291,50.8309,50.8702,13070.0
2023-04-25 12:20:00,51.8,51.86,51.76,51.76,17424.0,50.8997,50.9586,50.8604,50.8604,17424.0
2023-04-25 12:30:00,51.76,51.77,51.67,51.68,9440.0,50.8604,50.8702,50.7719,50.7817,9440.0
2023-04-25 12:40:00,51.69,51.79,51.69,51.72,12369.0,50.7916,50.8898,50.7916,50.8211,12369.0
2023-04-25 12:50:00,51.71,51.71,51.64,51.67,12604.0,50.8112,50.8112,50.7424,50.7719,12604.0
2023-04-25 13:00:00,51.68,51.74,51.62,51.63,16026.0,50.7817,50.8407,50.7228,50.7326,16026.0
2023-04-25 13:10:00,51.64,51.66,51.35,51.53,30422.0,50.7424,50.7621,50.4575,50.6344,30422.0
2023-04-25 13:20:00,51.52,51.53,51.34,51.41,85624.0,50.6245,50.6344,50.4477,50.5164,85624.0
2023-04-25 13:30:00,51.4,51.4,51.3,51.3,7650.0,50.5066,50.5066,50.4084,50.4084,7650.0
2023-04-25 13:40:00,51.31,51.35,51.29,51.33,9528.0,50.4182,50.4575,50.3985,50.4378,9528.0
2023-04-25 13:50:00,51.33,51.41,51.28,51.38,37741.0,50.4378,50.5164,50.3887,50.487,37741.0
2023-04-25 14:00:00,51.37,51.42,51.26,51.35,46749.0,50.4771,50.5263,50.369,50.4575,46749.0
2023-04-25 14:10:00,51.35,51.41,51.29,51.3,20480.0,50.4575,50.5164,50.3985,50.4084,20480.0
2023-04-25 14:20:00,51.31,51.45,51.29,51.44,19284.0,50.4182,50.5557,50.3985,50.5459,19284.0
2023-04-25 14:30:00,51.45,51.47,51.4,51.43,16723.0,50.5557,50.5754,50.5066,50.5361,16723.0
2023-04-25 14:40:00,51.42,51.42,51.31,51.4,28302.0,50.5263,50.5263,50.4182,50.5066,28302.0
2023-04-25 14:50:00,51.41,51.42,51.24,51.26,14998.0,50.5164,50.5263,50.3494,50.369,14998.0
2023-04-25 15:00:00,51.25,51.31,51.22,51.27,17756.0,50.3592,50.4182,50.3297,50.3789,17756.0
2023-04-25 15:10:00,51.27,51.33,51.24,51.33,22120.0,50.3789,50.4378,50.3494,50.4378,22120.0
2023-04-25 15:20:00,51.34,51.39,51.3,51.31,23507.0,50.4477,50.4968,50.4084,50.4182,23507.0
2023-04-25 15:30:00,51.31,51.38,51.3,51.34,58321.0,50.4182,50.487,50.4084,50.4477,58321.0
2023-04-25 15:40:00,51.35,51.37,51.25,51.27,73366.0,50.4575,50.4771,50.3592,50.3789,73366.0
2023-04-25 15:50:00,51.28,51.28,51.01,51.03,269884.0,50.3887,50.3887,50.1234,50.143,269884.0
2023-04-26 09:30:00,51.0,51.3,50.81,51.3,77370.0,50.1136,50.4084,49.9269,50.4084,77370.0
2023-04-26 09:40:00,51.28,51.29,51.03,51.04,64580.0,50.3887,50.3985,50.143,50.1529,64580.0
2023-04-26 09:50:00,51.05,51.15,50.75,50.86,41111.0,50.1627,50.261,49.8679,49.976,41111.0
2023-04-26 10:00:00,50.85,51.03,50.82,50.93,59478.0,49.9662,50.143,49.9367,50.0448,59478.0
2023-04-26 10:10:00,50.95,50.96,50.61,50.66,30441.0,50.0644,50.0743,49.7303,49.7795,30441.0
2023-04-26 10:20:00,50.66,50.73,50.58,50.73,18924.0,49.7795,49.8483,49.7009,49.8483,18924.0
2023-04-26 10:30:00,50.72,50.81,50.69,50.74,14456.0,49.8384,49.9269,49.809,49.8581,14456.0
2023-04-26 10:40:00,50.73,50.84,50.68,50.81,16470.0,49.8483,49.9563,49.7991,49.9269,16470.0
2023-04-26 10:50:00,50.79,50.9,50.78,50.88,8618.0,49.9072,50.0153,49.8974,49.9957,8618.0
2023-04-26 11:00:00,50.88,50.96,50.84,50.91,13545.0,49.9957,50.0743,49.9563,50.0251,13545.0
2023-04-26 11:10:00,50.92,50.99,50.9,50.95,24792.0,50.035,50.1037,50.0153,50.0644,24792.0
2023-04-26 11:20:00,50.94,51.04,50.87,50.91,26552.0,50.0546,50.1529,49.9858,50.0251,26552.0
2023-04-26 11:30:00,50.91,50.94,50.81,50.87,37968.0,50.0251,50.0546,49.9269,49.9858,37968.0
2023-04-26 11:40:00,50.88,50.98,50.87,50.89,70728.0,49.9957,50.0939,49.9858,50.0055,70728.0
2023-04-26 11:50:00,50.88,51.02,50.87,51.01,59692.0,49.9957,50.1332,49.9858,50.1234,59692.0
2023-04-26 12:00:00,51.01,51.07,50.99,51.03,31338.0,50.1234,50.1824,50.1037,50.143,31338.0
2023-04-26 12:10:00,51.03,51.05,50.95,50.96,11595.0,50.143,50.1627,50.0644,50.0743,11595.0
2023-04-26 12:20:00,50.95,51.0,50.93,50.98,8942.0,50.0644,50.1136,50.0448,50.0939,8942.0
2023-04-26 12:30:00,50.96,50.96,50.84,50.94,15722.0,50.0743,50.0743,49.9563,50.0546,15722.0
2023-04-26 12:40:00,50.92,50.94,50.89,50.93,16875.0,50.035,50.0546,50.0055,50.0448,16875.0
2023-04-26 12:50:00,50.93,50.93,50.75,50.79,44384.0,50.0448,50.0448,49.8679,49.9072,44384.0
2023-04-26 13:00:00,50.79,50.85,50.74,50.77,33203.0,49.9072,49.9662,49.8581,49.8876,33203.0
2023-04-26 13:10:00,50.79,50.83,50.74,50.79,32273.0,49.9072,49.9465,49.8581,49.9072,32273.0
2023-04-26 13:20:00,50.78,50.79,50.68,50.73,16328.0,49.8974,49.9072,49.7991,49.8483,16328.0
2023-04-26 13:30:00,50.73,50.8,50.71,50.75,37285.0,49.8483,49.917,49.8286,49.8679,37285.0
2023-04-26 13:40:00,50.74,50.75,50.56,50.59,45274.0,49.8581,49.8679,49.6812,49.7107,45274.0
2023-04-26 13:50:00,50.58,50.6,50.48,50.53,44021.0,49.7009,49.7205,49.6026,49.6517,44021.0
2023-04-26 14:00:00,50.54,50.6,50.42,50.47,22384.0,49.6616,49.7205,49.5436,49.5928,22384.0
2023-04-26 14:10:00,50.46,50.46,50.34,50.36,19219.0,49.583,49.583,49.465,49.4847,19219.0
2023-04-26 14:20:00,50.36,50.53,50.32,50.53,26610.0,49.4847,49.6517,49.4454,49.6517,26610.0
2023-04-26 14:30:00,50.53,50.53,50.38,50.38,34534.0,49.6517,49.6517,49.5043,49.5043,34534.0
2023-04-26 14:40:00,50.35,50.4,50.21,50.23,24869.0,49.4749,49.524,49.3373,49.357,24869.0
2023-04-26 14:50:00,50.23,50.24,50.1,50.23,58898.0,49.357,49.3668,49.2292,49.357,58898.0
2023-04-26 15:00:00,50.23,50.24,50.16,50.23,28585.0,49.357,49.3668,49.2882,49.357,28585.0
2023-04-26 15:10:00,50.23,50.36,50.22,50.25,15056.0,49.357,49.4847,49.3471,49.3766,15056.0
2023-04-26 15:20:00,50.26,50.38,50.24,50.35,44749.0,49.3864,49.5043,49.3668,49.4749,44749.0
2023-04-26 15:30:00,50.35,50.38,50.24,50.29,46583.0,49.4749,49.5043,49.3668,49.4159,46583.0
2023-04-26 15:40:00,50.29,50.31,50.22,50.25,58515.0,49.4159,49.4356,49.3471,49.3766,58515.0
2023-04-26 15:50:00,50.24,50.42,50.18,50.29,336769.0,49.3668,49.5436,49.3078,49.4159,336769.0
2023-04-27 09:30:00,50.73,50.9,50.41,50.46,39855.0,49.8483,50.0153,49.5338,49.583,39855.0
2023-04-27 09:40:00,50.48,50.59,50.38,50.47,48970.0,49.6026,49.7107,49.5043,49.5928,48970.0
2023-04-27 09:50:00,50.5,50.64,50.46,50.55,46384.0,49.6223,49.7598,49.583,49.6714,46384.0
2023-04-27 10:00:00,50.52,50.63,50.46,50.53,32167.0,49.6419,49.75,49.583,49.6517,32167.0
2023-04-27 10:10:00,50.52,50.74,50.49,50.62,15554.0,49.6419,49.8581,49.6124,49.7402,15554.0
2023-04-27 10:20:00,50.61,50.72,50.52,50.72,17704.0,49.7303,49.8384,49.6419,49.8384,17704.0
2023-04-27 10:30:00,50.71,50.78,50.67,50.73,21214.0,49.8286,49.8974,49.7893,49.8483,21214.0
2023-04-27 10:40:00,50.71,50.73,50.55,50.6,10002.0,49.8286,49.8483,49.6714,49.7205,10002.0
2023-04-27 10:50:00,50.6,50.6,50.28,50.39,30715.0,49.7205,49.7205,49.4061,49.5142,30715.0
2023-04-27 11:00:00,50.37,50.41,50.31,50.32,12990.0,49.4945,49.5338,49.4356,49.4454,12990.0
2023-04-27 11:10:00,50.34,50.38,50.26,50.34,11751.0,49.465,49.5043,49.3864,49.465,11751.0
2023-04-27 11:20:00,50.37,50.66,50.37,50.63,19565.0,49.4945,49.7795,49.4945,49.75,19565.0
2023-04-27 11:30:00,50.62,50.72,50.6,50.63,13026.0,49.7402,49.8384,49.7205,49.75,13026.0
2023-04-27 11:40:00,50.63,50.7,50.57,50.63,7141.0,49.75,49.8188,49.691,49.75,7141.0
2023-04-27 11:50:00,50.64,50.68,50.58,50.67,5194.0,49.7598,49.7991,49.7009,49.7893,5194.0
2023-04-27 12:00:00,50.68,50.77,50.68,50.74,11291.0,49.7991,49.8876,49.7991,49.8581,11291.0
2023-04-27 12:10:00,50.74,50.86,50.71,50.84,13360.0,49.8581,49.976,49.8286,49.9563,13360.0
2023-04-27 12:20:00,50.85,50.99,50.85,50.96,13130.0,49.9662,50.1037,49.9662,50.0743,13130.0
2023-04-27 12:30:00,50.98,51.02,50.97,50.97,6878.0,50.0939,50.1332,50.0841,50.0841,6878.0
2023-04-27 12:40:00,50.97,50.98,50.91,50.91,9051.0,50.0841,50.0939,50.0251,50.0251,9051.0
2023-04-27 12:50:00,50.91,50.98,50.91,50.98,5516.0,50.0251,50.0939,50.0251,50.0939,5516.0
2023-04-27 13:00:00,50.97,51.01,50.9,50.91,14845.0,50.0841,50.1234,50.0153,50.0251,14845.0
2023-04-27 13:10:00,50.9,50.97,50.89,50.93,6798.0,50.0153,50.0841,50.0055,50.0448,6798.0
2023-04-27 13:20:00,50.92,51.01,50.92,50.97,11040.0,50.035,50.1234,50.035,50.0841,11040.0
2023-04-27 13:30:00,50.98,51.07,50.97,51.04,6203.0,50.0939,50.1824,50.0841,50.1529,6203.0
2023-04-27 13:40:00,51.08,51.17,51.04,51.13,14983.0,50.1922,50.2806,50.1529,50.2413,14983.0
2023-04-27 13:50:00,51.12,51.17,51.09,51.11,6221.0,50.2315,50.2806,50.202,50.2217,6221.0
2023-04-27 14:00:00,51.11,51.2,51.11,51.16,12144.0,50.2217,50.3101,50.2217,50.2708,12144.0
2023-04-27 14:10:00,51.15,51.28,51.13,51.27,9331.0,50.261,50.3887,50.2413,50.3789,9331.0
2023-04-27 14:20:00,51.27,51.29,51.21,51.28,8545.0,50.3789,50.3985,50.3199,50.3887,8545.0
2023-04-27 14:30:00,51.27,51.34,51.23,51.29,10228.0,50.3789,50.4477,50.3396,50.3985,10228.0
2023-04-27 14:40:00,51.3,51.39,51.25,51.36,38923.0,50.4084,50.4968,50.3592,50.4673,38923.0
2023-04-27 14:50:00,51.38,51.44,51.35,51.44,26438.0,50.487,50.5459,50.4575,50.5459,26438.0
2023-04-27 15:00:00,51.44,51.44,51.34,51.34,20239.0,50.5459,50.5459,50.4477,50.4477,20239.0
2023-04-27 15:10:00,51.34,51.41,51.28,51.4,18476.0,50.4477,50.5164,50.3887,50.5066,18476.0
2023-04-27 15:20:00,51.4,51.44,51.35,51.39,20721.0,50.5066,50.5459,50.4575,50.4968,20721.0
2023-04-27 15:30:00,51.37,51.42,51.34,51.36,37738.0,50.4771,50.5263,50.4477,50.4673,37738.0
2023-04-27 15:40:00,51.37,51.43,51.33,51.41,45704.0,50.4771,50.5361,50.4378,50.5164,45704.0
2023-04-27 15:50:00,51.4,51.46,51.32,51.37,267147.0,50.5066,50.5656,50.428,50.4771,267147.0
2023-04-28 09:30:00,51.39,51.59,51.21,51.56,26673.0,50.4968,50.6933,50.3199,50.6638,26673.0
2023-04-28 09:40:00,51.57,51.92,51.56,51.91,19483.0,50.6737,51.0176,50.6638,51.0078,19483.0
2023-04-28 09:50:00,51.91,52.02,51.75,51.8,21199.0,51.0078,51.1158,50.8505,50.8997,21199.0
2023-04-28 10:00:00,51.77,52.29,51.75,52.24,57744.0,50.8702,51.3811,50.8505,51.332,57744.0
2023-04-28 10:10:00,52.24,52.56,52.24,52.48,57911.0,51.332,51.6465,51.332,51.5678,57911.0
2023-04-28 10:20:00,52.47,52.58,52.41,52.51,36581.0,51.558,51.6661,51.4991,51.5973,36581.0
2023-04-28 10:30:00,52.52,52.54,52.2,52.29,64311.0,51.6071,51.6268,51.2927,51.3811,64311.0
2023-04-28 10:40:00,52.3,52.56,52.22,52.52,65708.0,51.391,51.6465,51.3124,51.6071,65708.0
2023-04-28 10:50:00,52.54,52.55,52.08,52.18,57594.0,51.6268,51.6366,51.1748,51.2731,57594.0
2023-04-28 11:00:00,52.21,52.29,52.0,52.25,37866.0,51.3025,51.3811,51.0962,51.3418,37866.0
2023-04-28 11:10:00,52.25,52.31,52.21,52.29,45443.0,51.3418,51.4008,51.3025,51.3811,45443.0
2023-04-28 11:20:00,52.29,52.31,52.24,52.27,29586.0,51.3811,51.4008,51.332,51.3615,29586.0
2023-04-28 11:30:00,52.29,52.37,52.22,52.23,67040.0,51.3811,51.4598,51.3124,51.3222,67040.0
2023-04-28 11:40:00,52.22,52.37,52.21,52.36,42863.0,51.3124,51.4598,51.3025,51.4499,42863.0
2023-04-28 11:50:00,52.37,52.55,52.37,52.51,31184.0,51.4598,51.6366,51.4598,51.5973,31184.0
2023-04-28 12:00:00,52.52,52.61,52.49,52.59,17489.0,51.6071,51.6956,51.5777,51.6759,17489.0
2023-04-28 12:10:00,52.61,52.69,52.49,52.5,14985.0,51.6956,51.7742,51.5777,51.5875,14985.0
2023-04-28 12:20:00,52.49,52.71,52.46,52.71,21791.0,51.5777,51.7938,51.5482,51.7938,21791.0
2023-04-28 12:30:00,52.71,52.75,52.66,52.69,23193.0,51.7938,51.8332,51.7447,51.7742,23193.0
2023-04-28 12:40:00,52.69,52.8,52.65,52.78,25875.0,51.7742,51.8823,51.7349,51.8626,25875.0
2023-04-28 12:50:00,52.8,52.89,52.78,52.86,24452.0,51.8823,51.9707,51.8626,51.9412,24452.0
2023-04-28 13:00:00,52.86,52.86,52.76,52.79,18400.0,51.9412,51.9412,51.843,51.8725,18400.0
2023-04-28 13:10:00,52.79,52.91,52.77,52.82,31160.0,51.8725,51.9904,51.8528,51.9019,31160.0
2023-04-28 13:20:00,52.83,52.92,52.78,52.87,16993.0,51.9118,52.0002,51.8626,51.9511,16993.0
2023-04-28 13:30:00,52.86,52.92,52.72,52.75,33144.0,51.9412,52.0002,51.8037,51.8332,33144.0
2023-04-28 13:40:00,52.75,52.79,52.62,52.67,313683.0,51.8332,51.8725,51.7054,51.7545,313683.0
2023-04-28 13:50:00,52.66,52.79,52.62,52.78,21553.0,51.7447,51.8725,51.7054,51.8626,21553.0
2023-04-28 14:00:00,52.79,52.86,52.76,52.77,25569.0,51.8725,51.9412,51.843,51.8528,25569.0
2023-04-28 14:10:00,52.76,52.86,52.68,52.86,30145.0,51.843,51.9412,51.7644,51.9412,30145.0
2023-04-28 14:20:00,52.86,52.87,52.71,52.75,36511.0,51.9412,51.9511,51.7938,51.8332,36511.0
2023-04-28 14:30:00,52.76,52.8,52.66,52.69,19213.0,51.843,51.8823,51.7447,51.7742,19213.0
2023-04-28 14:40:00,52.7,52.8,52.66,52.71,18349.0,51.784,51.8823,51.7447,51.7938,18349.0
2023-04-28 14:50:00,52.7,52.8,52.69,52.8,24152.0,51.784,51.8823,51.7742,51.8823,24152.0
2023-04-28 15:00:00,52.79,52.84,52.76,52.78,28561.0,51.8725,51.9216,51.843,51.8626,28561.0
2023-04-28 15:10:00,52.78,52.87,52.76,52.85,26734.0,51.8626,51.9511,51.843,51.9314,26734.0
2023-04-28 15:20:00,52.86,52.88,52.76,52.8,40488.0,51.9412,51.9609,51.843,51.8823,40488.0
2023-04-28 15:30:00,52.8,52.81,52.73,52.79,32067.0,51.8823,51.8921,51.8135,51.8725,32067.0
2023-04-28 15:40:00,52.78,52.92,52.77,52.91,53400.0,51.8626,52.0002,51.8528,51.9904,53400.0
2023-04-28 15:50:00,52.91,53.09,52.86,53.07,221594.0,51.9904,52.1672,51.9412,52.1476,221594.0
2023-05-01 09:30:00,52.98,53.42,52.96,53.41,40537.0,52.0592,52.4915,52.0395,52.4817,40537.0
2023-05-01 09:40:00,53.41,53.46,53.32,53.36,44286.0,52.4817,52.5308,52.3932,52.4325,44286.0
2023-05-01 09:50:00,53.4,53.45,53.33,53.37,43538.0,52.4719,52.521,52.4031,52.4424,43538.0
2023-05-01 10:00:00,53.37,53.59,53.23,53.59,68267.0,52.4424,52.6586,52.3048,52.6586,68267.0
2023-05-01 10:10:00,53.61,53.78,53.55,53.7,29535.0,52.6782,52.8452,52.6192,52.7666,29535.0
2023-05-01 10:20:00,53.69,53.71,53.51,53.63,36282.0,52.7568,52.7765,52.5799,52.6979,36282.0
2023-05-01 10:30:00,53.64,53.82,53.6,53.81,25321.0,52.7077,52.8846,52.6684,52.8747,25321.0
2023-05-01 10:40:00,53.82,53.95,53.74,53.92,18195.0,52.8846,53.0123,52.8059,52.9828,18195.0
2023-05-01 10:50:00,53.91,53.97,53.86,53.96,58790.0,52.973,53.0319,52.9239,53.0221,58790.0
2023-05-01 11:00:00,53.97,53.98,53.74,53.74,66397.0,53.0319,53.0418,52.8059,52.8059,66397.0
2023-05-01 11:10:00,53.73,53.73,53.36,53.5,37462.0,52.7961,52.7961,52.4325,52.5701,37462.0
2023-05-01 11:20:00,53.5,53.53,53.42,53.47,23342.0,52.5701,52.5996,52.4915,52.5406,23342.0
2023-05-01 11:30:00,53.48,53.52,53.43,53.49,29317.0,52.5505,52.5898,52.5013,52.5603,29317.0
2023-05-01 11:40:00,53.5,53.56,53.41,53.5,37973.0,52.5701,52.6291,52.4817,52.5701,37973.0
2023-05-01 11:50:00,53.5,53.63,53.45,53.63,18124.0,52.5701,52.6979,52.521,52.6979,18124.0
2023-05-01 12:00:00,53.64,53.77,53.61,53.76,24764.0,52.7077,52.8354,52.6782,52.8256,24764.0
2023-05-01 12:10:00,53.78,53.81,53.71,53.8,17433.0,52.8452,52.8747,52.7765,52.8649,17433.0
2023-05-01 12:20:00,53.81,53.88,53.77,53.88,15911.0,52.8747,52.9435,52.8354,52.9435,15911.0
2023-05-01 12:30:00,53.88,54.02,53.87,54.0,30661.0,52.9435,53.0811,52.9337,53.0614,30661.0
2023-05-01 12:40:00,54.0,54.0,53.83,53.83,37108.0,53.0614,53.0614,52.8944,52.8944,37108.0
2023-05-01 12:50:00,53.83,53.95,53.82,53.86,25311.0,52.8944,53.0123,52.8846,52.9239,25311.0
2023-05-01 13:00:00,53.86,53.87,53.71,53.81,28824.0,52.9239,52.9337,52.7765,52.8747,28824.0
2023-05-01 13:10:00,53.81,53.87,53.76,53.78,28027.0,52.8747,52.9337,52.8256,52.8452,28027.0
2023-05-01 13:20:00,53.77,53.77,53.51,53.51,18013.0,52.8354,52.8354,52.5799,52.5799,18013.0
2023-05-01 13:30:00,53.51,53.61,53.5,53.53,39958.0,52.5799,52.6782,52.5701,52.5996,39958.0
2023-05-01 13:40:00,53.53,53.61,53.49,53.55,21503.0,52.5996,52.6782,52.5603,52.6192,21503.0
2023-05-01 13:50:00,53.55,53.57,53.47,53.54,22268.0,52.6192,52.6389,52.5406,52.6094,22268.0
2023-05-01 14:00:00,53.54,53.59,53.51,53.53,32576.0,52.6094,52.6586,52.5799,52.5996,32576.0
2023-05-01 14:10:00,53.54,53.54,53.44,53.44,17599.0,52.6094,52.6094,52.5112,52.5112,17599.0
2023-05-01 14:20:00,53.44,53.5,53.43,53.45,20634.0,52.5112,52.5701,52.5013,52.521,20634.0
2023-05-01 14:30:00,53.47,53.47,53.29,53.36,20724.0,52.5406,52.5406,52.3638,52.4325,20724.0
2023-05-01 14:40:00,53.37,53.47,53.33,53.41,44213.0,52.4424,52.5406,52.4031,52.4817,44213.0
2023-05-01 14:50:00,53.43,53.49,53.38,53.46,31132.0,52.5013,52.5603,52.4522,52.5308,31132.0
2023-05-01 15:00:00,53.46,53.51,53.36,53.38,23447.0,52.5308,52.5799,52.4325,52.4522,23447.0
2023-05-01 15:10:00,53.38,53.39,53.27,53.28,24022.0,52.4522,52.462,52.3441,52.3539,24022.0
2023-05-01 15:20:00,53.28,53.37,53.27,53.34,66379.0,52.3539,52.4424,52.3441,52.4129,66379.0
2023-05-01 15:30:00,53.34,53.41,53.28,53.32,71912.0,52.4129,52.4817,52.3539,52.3932,71912.0
2023-05-01 15:40:00,53.31,53.37,53.21,53.35,77324.0,52.3834,52.4424,52.2852,52.4227,77324.0
2023-05-01 15:50:00,53.36,53.37,53.15,53.24,739640.0,52.4325,52.4424,52.2262,52.3146,739640.0
2023-05-02 09:30:00,52.6,53.21,51.93,52.28,68032.0,51.6858,52.2852,51.0274,51.3713,68032.0
2023-05-02 09:40:00,52.37,52.39,52.05,52.11,28584.0,51.4598,51.4794,51.1453,51.2043,28584.0
2023-05-02 09:50:00,52.12,52.22,52.03,52.18,43813.0,51.2141,51.3124,51.1257,51.2731,43813.0
2023-05-02 10:00:00,52.22,52.26,51.97,52.06,113881.0,51.3124,51.3517,51.0667,51.1551,113881.0
2023-05-02 10:10:00,52.1,52.1,51.8,51.82,72897.0,51.1944,51.1944,50.8997,50.9193,72897.0
2023-05-02 10:20:00,51.81,51.83,51.34,51.38,99978.0,50.9095,50.9291,50.4477,50.487,99978.0
2023-05-02 10:30:00,51.36,51.36,50.94,51.18,110716.0,50.4673,50.4673,50.0546,50.2904,110716.0
2023-05-02 10:40:00,51.18,51.41,51.01,51.14,44756.0,50.2904,50.5164,50.1234,50.2511,44756.0
2023-05-02 10:50:00,51.14,51.24,51.0,51.0,50005.0,50.2511,50.3494,50.1136,50.1136,50005.0
2023-05-02 11:00:00,51.02,51.07,50.82,50.93,48072.0,50.1332,50.1824,49.9367,50.0448,48072.0
2023-05-02 11:10:00,50.94,51.12,50.89,50.99,47243.0,50.0546,50.2315,50.0055,50.1037,47243.0
2023-05-02 11:20:00,50.99,51.02,50.83,50.84,106235.0,50.1037,50.1332,49.9465,49.9563,106235.0
2023-05-02 11:30:00,50.83,50.87,50.6,50.75,135733.0,49.9465,49.9858,49.7205,49.8679,135733.0
2023-05-02 11:40:00,50.76,51.01,50.75,50.97,71100.0,49.8777,50.1234,49.8679,50.0841,71100.0
2023-05-02 11:50:00,50.97,50.98,50.75,50.94,78417.0,50.0841,50.0939,49.8679,50.0546,78417.0
2023-05-02 12:00:00,50.93,51.0,50.73,50.77,24369.0,50.0448,50.1136,49.8483,49.8876,24369.0
2023-05-02 12:10:00,50.75,50.83,50.7,50.82,25164.0,49.8679,49.9465,49.8188,49.9367,25164.0
2023-05-02 12:20:00,50.81,51.01,50.78,51.0,31199.0,49.9269,50.1234,49.8974,50.1136,31199.0
2023-05-02 12:30:00,50.99,51.03,50.9,50.92,33312.0,50.1037,50.143,50.0153,50.035,33312.0
2023-05-02 12:40:00,50.94,51.0,50.9,50.96,27152.0,50.0546,50.1136,50.0153,50.0743,27152.0
2023-05-02 12:50:00,50.96,51.06,50.93,51.0,23638.0,50.0743,50.1725,50.0448,50.1136,23638.0
2023-05-02 13:00:00,51.0,51.05,50.95,51.04,12172.0,50.1136,50.1627,50.0644,50.1529,12172.0
2023-05-02 13:10:00,51.02,51.04,50.93,50.97,23504.0,50.1332,50.1529,50.0448,50.0841,23504.0
2023-05-02 13:20:00,50.97,51.05,50.96,51.0,12407.0,50.0841,50.1627,50.0743,50.1136,12407.0
2023-05-02 13:30:00,51.0,51.04,50.94,51.01,10859.0,50.1136,50.1529,50.0546,50.1234,10859.0
2023-05-02 13:40:00,51.02,51.09,50.97,51.08,12065.0,50.1332,50.202,50.0841,50.1922,12065.0
2023-05-02 13:50:00,51.09,51.18,51.07,51.11,31421.0,50.202,50.2904,50.1824,50.2217,31421.0
2023-05-02 14:00:00,51.1,51.13,51.01,51.09,38447.0,50.2118,50.2413,50.1234,50.202,38447.0
2023-05-02 14:10:00,51.1,51.13,50.86,50.95,47325.0,50.2118,50.2413,49.976,50.0644,47325.0
2023-05-02 14:20:00,50.96,50.97,50.87,50.96,22112.0,50.0743,50.0841,49.9858,50.0743,22112.0
2023-05-02 14:30:00,50.96,51.13,50.94,51.1,19433.0,50.0743,50.2413,50.0546,50.2118,19433.0
2023-05-02 14:40:00,51.09,51.2,51.02,51.18,15060.0,50.202,50.3101,50.1332,50.2904,15060.0
2023-05-02 14:50:00,51.2,51.24,51.14,51.16,23920.0,50.3101,50.3494,50.2511,50.2708,23920.0
2023-05-02 15:00:00,51.16,51.21,51.03,51.08,21571.0,50.2708,50.3199,50.143,50.1922,21571.0
2023-05-02 15:10:00,51.09,51.24,51.09,51.19,38111.0,50.202,50.3494,50.202,50.3003,38111.0
2023-05-02 15:20:00,51.2,51.26,51.17,51.23,34950.0,50.3101,50.369,50.2806,50.3396,34950.0
2023-05-02 15:30:00,51.23,51.24,51.08,51.18,63632.0,50.3396,50.3494,50.1922,50.2904,63632.0
2023-05-02 15:40:00,51.18,51.22,51.05,51.1,53658.0,50.2904,50.3297,50.1627,50.2118,53658.0
2023-05-02 15:50:00,51.09,51.25,51.05,51.22,228404.0,50.202,50.3592,50.1627,50.3297,228404.0
2023-05-03 09:30:00,51.46,51.48,51.3,51.44,19871.0,50.5656,50.5852,50.4084,50.5459,19871.0
2023-05-03 09:40:00,51.44,51.61,51.33,51.6,6842.0,50.5459,50.713,50.4378,50.7031,6842.0
2023-05-03 09:50:00,51.66,51.87,51.66,51.71,10569.0,50.7621,50.9684,50.7621,50.8112,10569.0
2023-05-03 10:00:00,51.74,51.75,51.55,51.69,11013.0,50.8407,50.8505,50.654,50.7916,11013.0
2023-05-03 10:10:00,51.67,51.77,51.57,51.75,22135.0,50.7719,50.8702,50.6737,50.8505,22135.0
2023-05-03 10:20:00,51.75,51.78,51.53,51.54,16515.0,50.8505,50.88,50.6344,50.6442,16515.0
2023-05-03 10:30:00,51.55,51.75,51.54,51.61,12546.0,50.654,50.8505,50.6442,50.713,12546.0
2023-05-03 10:40:00,51.6,51.63,51.48,51.58,16879.0,50.7031,50.7326,50.5852,50.6835,16879.0
2023-05-03 10:50:00,51.6,51.7,51.5,51.66,27271.0,50.7031,50.8014,50.6049,50.7621,27271.0
2023-05-03 11:00:00,51.66,51.68,51.46,51.46,17568.0,50.7621,50.7817,50.5656,50.5656,17568.0
2023-05-03 11:10:00,51.45,51.49,51.31,51.31,14657.0,50.5557,50.5951,50.4182,50.4182,14657.0
2023-05-03 11:20:00,51.31,51.32,51.07,51.12,46109.0,50.4182,50.428,50.1824,50.2315,46109.0
2023-05-03 11:30:00,51.11,51.19,51.09,51.13,40398.0,50.2217,50.3003,50.202,50.2413,40398.0
2023-05-03 11:40:00,51.11,51.15,51.06,51.12,33136.0,50.2217,50.261,50.1725,50.2315,33136.0
2023-05-03 11:50:00,51.13,51.22,51.09,51.16,48299.0,50.2413,50.3297,50.202,50.2708,48299.0
2023-05-03 12:00:00,51.16,51.2,51.15,51.15,43308.0,50.2708,50.3101,50.261,50.261,43308.0
2023-05-03 12:10:00,51.15,51.15,50.98,51.01,29791.0,50.261,50.261,50.0939,50.1234,29791.0
2023-05-03 12:20:00,51.0,51.13,50.95,51.13,48042.0,50.1136,50.2413,50.0644,50.2413,48042.0
2023-05-03 12:30:00,51.13,51.26,51.11,51.23,34300.0,50.2413,50.369,50.2217,50.3396,34300.0
2023-05-03 12:40:00,51.24,51.32,51.2,51.32,16194.0,50.3494,50.428,50.3101,50.428,16194.0
2023-05-03 12:50:00,51.33,51.52,51.31,51.49,67002.0,50.4378,50.6245,50.4182,50.5951,67002.0
2023-05-03 13:00:00,51.49,51.56,51.41,51.53,22881.0,50.5951,50.6638,50.5164,50.6344,22881.0
2023-05-03 13:10:00,51.52,51.59,51.48,51.57,26091.0,50.6245,50.6933,50.5852,50.6737,26091.0
2023-05-03 13:20:00,51.58,51.76,51.57,51.76,21177.0,50.6835,50.8604,50.6737,50.8604,21177.0
2023-05-03 13:30:00,51.76,51.79,51.68,51.68,46156.0,50.8604,50.8898,50.7817,50.7817,46156.0
2023-05-03 13:40:00,51.68,51.69,51.61,51.68,42781.0,50.7817,50.7916,50.713,50.7817,42781.0
2023-05-03 13:50:00,51.68,51.9,51.68,51.85,56458.0,50.7817,50.9979,50.7817,50.9488,56458.0
2023-05-03 14:00:00,51.85,51.97,51.6,51.81,71893.0,50.9488,51.0667,50.7031,50.9095,71893.0
2023-05-03 14:10:00,51.82,51.99,51.65,51.92,77176.0,50.9193,51.0864,50.7523,51.0176,77176.0
2023-05-03 14:20:00,51.92,52.12,51.87,52.07,60883.0,51.0176,51.2141,50.9684,51.165,60883.0
2023-05-03 14:30:00,52.09,52.38,51.88,52.36,171921.0,51.1846,51.4696,50.9783,51.4499,171921.0
2023-05-03 14:40:00,52.37,52.63,52.12,52.22,55761.0,51.4598,51.7152,51.2141,51.3124,55761.0
2023-05-03 14:50:00,52.18,52.42,51.93,52.38,42828.0,51.2731,51.5089,51.0274,51.4696,42828.0
2023-05-03 15:00:00,52.37,52.44,52.01,52.04,37814.0,51.4598,51.5285,51.106,51.1355,37814.0
2023-05-03 15:10:00,52.02,52.03,51.67,51.81,60912.0,51.1158,51.1257,50.7719,50.9095,60912.0
2023-05-03 15:20:00,51.78,51.92,51.5,51.55,86928.0,50.88,51.0176,50.6049,50.654,86928.0
2023-05-03 15:30:00,51.54,51.6,51.42,51.43,139318.0,50.6442,50.7031,50.5263,50.5361,139318.0
2023-05-03 15:40:00,51.4,51.43,51.26,51.41,115344.0,50.5066,50.5361,50.369,50.5164,115344.0
2023-05-03 15:50:00,51.41,51.44,51.21,51.32,458582.0,50.5164,50.5459,50.3199,50.428,458582.0
2023-05-04 09:30:00,50.78,50.79,50.15,50.25,84769.0,49.8974,49.9072,49.2783,49.3766,84769.0
2023-05-04 09:40:00,50.21,50.24,49.86,50.04,185349.0,49.3373,49.3668,48.9934,49.1703,185349.0
2023-05-04 09:50:00,50.04,50.23,49.96,50.0,168924.0,49.1703,49.357,49.0916,49.1309,168924.0
2023-05-04 10:00:00,49.98,50.02,49.86,49.92,97152.0,49.1113,49.1506,48.9934,49.0523,97152.0
2023-05-04 10:10:00,49.92,50.11,49.75,49.9,61053.0,49.0523,49.239,48.8853,49.0327,61053.0
2023-05-04 10:20:00,49.89,49.91,49.55,49.59,42704.0,49.0229,49.0425,48.6888,48.7281,42704.0
2023-05-04 10:30:00,49.57,49.61,49.31,49.4,67914.0,48.7084,48.7477,48.4529,48.5414,67914.0
2023-05-04 10:40:00,49.39,49.74,49.32,49.47,115746.0,48.5316,48.8755,48.4628,48.6102,115746.0
2023-05-04 10:50:00,49.44,49.71,49.35,49.4,47661.0,48.5807,48.846,48.4922,48.5414,47661.0
2023-05-04 11:00:00,49.39,49.54,49.24,49.49,70335.0,48.5316,48.6789,48.3842,48.6298,70335.0
2023-05-04 11:10:00,49.5,49.78,49.43,49.55,47419.0,48.6396,48.9148,48.5709,48.6888,47419.0
2023-05-04 11:20:00,49.55,49.59,49.5,49.57,65697.0,48.6888,48.7281,48.6396,48.7084,65697.0
2023-05-04 11:30:00,49.56,49.59,49.32,49.43,101889.0,48.6986,48.7281,48.4628,48.5709,101889.0
2023-05-04 11:40:00,49.44,49.46,49.17,49.17,32102.0,48.5807,48.6003,48.3154,48.3154,32102.0
2023-05-04 11:50:00,49.18,49.2,48.97,49.05,37330.0,48.3252,48.3449,48.1189,48.1975,37330.0
2023-05-04 12:00:00,49.05,49.11,48.89,48.94,42269.0,48.1975,48.2564,48.0402,48.0894,42269.0
2023-05-04 12:10:00,48.94,49.06,48.83,49.0,76605.0,48.0894,48.2073,47.9813,48.1483,76605.0
2023-05-04 12:20:00,49.0,49.34,48.98,49.34,55378.0,48.1483,48.4824,48.1287,48.4824,55378.0
2023-05-04 12:30:00,49.35,49.38,49.13,49.25,44031.0,48.4922,48.5217,48.2761,48.394,44031.0
2023-05-04 12:40:00,49.27,49.3,49.04,49.09,35643.0,48.4136,48.4431,48.1876,48.2368,35643.0
2023-05-04 12:50:00,49.09,49.17,48.96,49.16,36362.0,48.2368,48.3154,48.109,48.3055,36362.0
2023-05-04 13:00:00,49.16,49.32,49.04,49.3,31969.0,48.3055,48.4628,48.1876,48.4431,31969.0
2023-05-04 13:10:00,49.29,49.4,49.23,49.38,27773.0,48.4333,48.5414,48.3743,48.5217,27773.0
2023-05-04 13:20:00,49.37,49.42,49.26,49.33,28003.0,48.5119,48.561,48.4038,48.4726,28003.0
2023-05-04 13:30:00,49.35,49.51,49.34,49.44,34894.0,48.4922,48.6495,48.4824,48.5807,34894.0
2023-05-04 13:40:00,49.43,49.45,49.3,49.31,36162.0,48.5709,48.5905,48.4431,48.4529,36162.0
2023-05-04 13:50:00,49.3,49.34,49.18,49.32,23668.0,48.4431,48.4824,48.3252,48.4628,23668.0
2023-05-04 14:00:00,49.34,49.37,49.24,49.3,31769.0,48.4824,48.5119,48.3842,48.4431,31769.0
2023-05-04 14:10:00,49.3,49.39,49.28,49.28,38670.0,48.4431,48.5316,48.4235,48.4235,38670.0
2023-05-04 14:20:00,49.28,49.31,49.03,49.03,85934.0,48.4235,48.4529,48.1778,48.1778,85934.0
2023-05-04 14:30:00,49.03,49.13,48.97,49.03,45782.0,48.1778,48.2761,48.1189,48.1778,45782.0
2023-05-04 14:40:00,49.04,49.26,49.03,49.25,98961.0,48.1876,48.4038,48.1778,48.394,98961.0
2023-05-04 14:50:00,49.24,49.45,49.16,49.44,50151.0,48.3842,48.5905,48.3055,48.5807,50151.0
2023-05-04 15:00:00,49.44,49.63,49.44,49.58,66986.0,48.5807,48.7674,48.5807,48.7182,66986.0
2023-05-04 15:10:00,49.59,49.61,49.37,49.4,42382.0,48.7281,48.7477,48.5119,48.5414,42382.0
2023-05-04 15:20:00,49.41,49.46,49.35,49.45,45729.0,48.5512,48.6003,48.4922,48.5905,45729.0
2023-05-04 15:30:00,49.44,49.72,49.43,49.69,66816.0,48.5807,48.8558,48.5709,48.8263,66816.0
2023-05-04 15:40:00,49.69,49.72,49.48,49.61,101001.0,48.8263,48.8558,48.62,48.7477,101001.0
2023-05-04 15:50:00,49.61,49.64,49.49,49.59,340706.0,48.7477,48.7772,48.6298,48.7281,340706.0
2023-05-05 09:30:00,50.05,50.58,50.05,50.17,82231.0,49.1801,49.7009,49.1801,49.298,82231.0
2023-05-05 09:40:00,50.25,50.52,50.25,50.4,142803.0,49.3766,49.6419,49.3766,49.524,142803.0
2023-05-05 09:50:00,50.42,50.44,50.26,50.31,52136.0,49.5436,49.5633,49.3864,49.4356,52136.0
2023-05-05 10:00:00,50.34,50.64,50.27,50.63,52651.0,49.465,49.7598,49.3963,49.75,52651.0
2023-05-05 10:10:00,50.63,50.86,50.6,50.69,142984.0,49.75,49.976,49.7205,49.809,142984.0
2023-05-05 10:20:00,50.7,50.77,50.49,50.49,148202.0,49.8188,49.8876,49.6124,49.6124,148202.0
2023-05-05 10:30:00,50.49,50.58,50.45,50.58,160153.0,49.6124,49.7009,49.5731,49.7009,160153.0
2023-05-05 10:40:00,50.57,50.6,50.4,50.45,125647.0,49.691,49.7205,49.524,49.5731,125647.0
2023-05-05 10:50:00,50.46,50.6,50.38,50.39,64620.0,49.583,49.7205,49.5043,49.5142,64620.0
2023-05-05 11:00:00,50.39,50.65,50.39,50.42,179583.0,49.5142,49.7697,49.5142,49.5436,179583.0
2023-05-05 11:10:00,50.42,50.51,50.26,50.33,46287.0,49.5436,49.6321,49.3864,49.4552,46287.0
2023-05-05 11:20:00,50.33,50.5,50.32,50.47,37684.0,49.4552,49.6223,49.4454,49.5928,37684.0
2023-05-05 11:30:00,50.47,50.7,50.41,50.65,76836.0,49.5928,49.8188,49.5338,49.7697,76836.0
2023-05-05 11:40:00,50.64,50.85,50.59,50.85,41422.0,49.7598,49.9662,49.7107,49.9662,41422.0
2023-05-05 11:50:00,50.86,50.87,50.78,50.86,77871.0,49.976,49.9858,49.8974,49.976,77871.0
2023-05-05 12:00:00,50.87,51.3,50.86,51.1,119597.0,49.9858,50.4084,49.976,50.2118,119597.0
2023-05-05 12:10:00,51.11,51.29,51.11,51.28,44938.0,50.2217,50.3985,50.2217,50.3887,44938.0
2023-05-05 12:20:00,51.29,51.38,51.09,51.09,35450.0,50.3985,50.487,50.202,50.202,35450.0
2023-05-05 12:30:00,51.09,51.12,51.02,51.04,36800.0,50.202,50.2315,50.1332,50.1529,36800.0
2023-05-05 12:40:00,51.04,51.08,50.88,50.89,54985.0,50.1529,50.1922,49.9957,50.0055,54985.0
2023-05-05 12:50:00,50.92,51.06,50.9,51.03,42195.0,50.035,50.1725,50.0153,50.143,42195.0
2023-05-05 13:00:00,51.04,51.1,51.01,51.05,22843.0,50.1529,50.2118,50.1234,50.1627,22843.0
2023-05-05 13:10:00,51.05,51.1,51.0,51.02,83911.0,50.1627,50.2118,50.1136,50.1332,83911.0
2023-05-05 13:20:00,51.02,51.25,51.02,51.21,36133.0,50.1332,50.3592,50.1332,50.3199,36133.0
2023-05-05 13:30:00,51.21,51.35,51.19,51.33,47798.0,50.3199,50.4575,50.3003,50.4378,47798.0
2023-05-05 13:40:00,51.34,51.38,51.31,51.36,36921.0,50.4477,50.487,50.4182,50.4673,36921.0
2023-05-05 13:50:00,51.37,51.38,51.24,51.31,53970.0,50.4771,50.487,50.3494,50.4182,53970.0
2023-05-05 14:00:00,51.32,51.36,51.27,51.33,56183.0,50.428,50.4673,50.3789,50.4378,56183.0
2023-05-05 14:10:00,51.34,51.4,51.27,51.39,42306.0,50.4477,50.5066,50.3789,50.4968,42306.0
2023-05-05 14:20:00,51.38,51.49,51.38,51.47,40812.0,50.487,50.5951,50.487,50.5754,40812.0
2023-05-05 14:30:00,51.46,51.51,51.41,51.42,79235.0,50.5656,50.6147,50.5164,50.5263,79235.0
2023-05-05 14:40:00,51.42,51.43,51.28,51.32,55632.0,50.5263,50.5361,50.3887,50.428,55632.0
2023-05-05 14:50:00,51.32,51.44,51.3,51.32,48045.0,50.428,50.5459,50.4084,50.428,48045.0
2023-05-05 15:00:00,51.32,51.4,51.3,51.32,60086.0,50.428,50.5066,50.4084,50.428,60086.0
2023-05-05 15:10:00,51.31,51.32,51.21,51.22,53126.0,50.4182,50.428,50.3199,50.3297,53126.0
2023-05-05 15:20:00,51.22,51.37,51.18,51.35,42586.0,50.3297,50.4771,50.2904,50.4575,42586.0
2023-05-05 15:30:00,51.34,51.36,51.25,51.3,79451.0,50.4477,50.4673,50.3592,50.4084,79451.0
2023-05-05 15:40:00,51.3,51.44,51.26,51.44,136901.0,50.4084,50.5459,50.369,50.5459,136901.0
2023-05-05 15:50:00,51.44,51.53,51.3,51.51,421295.0,50.5459,50.6344,50.4084,50.6147,421295.0
2023-05-08 09:30:00,51.51,52.1,51.0,51.48,71122.0,50.6147,51.1944,50.1136,50.5852,71122.0
2023-05-08 09:40:00,51.5,51.53,50.79,51.11,56523.0,50.6049,50.6344,49.9072,50.2217,56523.0
2023-05-08 09:50:00,51.06,51.45,50.98,51.13,139480.0,50.1725,50.5557,50.0939,50.2413,139480.0
2023-05-08 10:00:00,51.1,51.25,50.57,50.58,150218.0,50.2118,50.3592,49.691,49.7009,150218.0
2023-05-08 10:10:00,50.58,50.88,50.46,50.85,142092.0,49.7009,49.9957,49.583,49.9662,142092.0
2023-05-08 10:20:00,50.89,51.0,50.56,50.61,102784.0,50.0055,50.1136,49.6812,49.7303,102784.0
2023-05-08 10:30:00,50.64,50.83,50.4,50.41,67244.0,49.7598,49.9465,49.524,49.5338,67244.0
2023-05-08 10:40:00,50.41,50.65,50.34,50.43,51012.0,49.5338,49.7697,49.465,49.5535,51012.0
2023-05-08 10:50:00,50.46,50.87,50.34,50.84,68995.0,49.583,49.9858,49.465,49.9563,68995.0
2023-05-08 11:00:00,50.86,51.13,50.82,51.11,32253.0,49.976,50.2413,49.9367,50.2217,32253.0
2023-05-08 11:10:00,51.12,51.33,51.09,51.11,35075.0,50.2315,50.4378,50.202,50.2217,35075.0
2023-05-08 11:20:00,51.09,51.1,50.72,50.72,25446.0,50.202,50.2118,49.8384,49.8384,25446.0
2023-05-08 11:30:00,50.73,50.86,50.67,50.77,28855.0,49.8483,49.976,49.7893,49.8876,28855.0
2023-05-08 11:40:00,50.76,50.99,50.72,50.98,19881.0,49.8777,50.1037,49.8384,50.0939,19881.0
2023-05-08 11:50:00,50.97,51.09,50.92,51.0,41156.0,50.0841,50.202,50.035,50.1136,41156.0
2023-05-08 12:00:00,51.0,51.02,50.89,50.96,30951.0,50.1136,50.1332,50.0055,50.0743,30951.0
2023-05-08 12:10:00,50.96,50.97,50.8,50.87,67143.0,50.0743,50.0841,49.917,49.9858,67143.0
2023-05-08 12:20:00,50.87,50.87,50.65,50.69,102557.0,49.9858,49.9858,49.7697,49.809,102557.0
2023-05-08 12:30:00,50.7,50.85,50.47,50.56,104793.0,49.8188,49.9662,49.5928,49.6812,104793.0
2023-05-08 12:40:00,50.55,50.57,50.26,50.37,213290.0,49.6714,49.691,49.3864,49.4945,213290.0
2023-05-08 12:50:00,50.35,50.41,50.3,50.35,39240.0,49.4749,49.5338,49.4257,49.4749,39240.0
2023-05-08 13:00:00,50.37,50.4,49.92,49.98,158927.0,49.4945,49.524,49.0523,49.1113,158927.0
2023-05-08 13:10:00,49.99,50.07,49.75,49.78,77837.0,49.1211,49.1997,48.8853,48.9148,77837.0
2023-05-08 13:20:00,49.77,49.8,49.49,49.51,75966.0,48.9049,48.9344,48.6298,48.6495,75966.0
2023-05-08 13:30:00,49.49,49.61,49.22,49.26,117490.0,48.6298,48.7477,48.3645,48.4038,117490.0
2023-05-08 13:40:00,49.26,49.51,49.25,49.35,115815.0,48.4038,48.6495,48.394,48.4922,115815.0
2023-05-08 13:50:00,49.36,49.39,49.21,49.25,50517.0,48.5021,48.5316,48.3547,48.394,50517.0
2023-05-08 14:00:00,49.24,49.35,48.94,49.05,110127.0,48.3842,48.4922,48.0894,48.1975,110127.0
2023-05-08 14:10:00,49.05,49.3,49.03,49.3,70367.0,48.1975,48.4431,48.1778,48.4431,70367.0
2023-05-08 14:20:00,49.3,49.31,49.03,49.08,78913.0,48.4431,48.4529,48.1778,48.2269,78913.0
2023-05-08 14:30:00,49.09,49.22,49.05,49.11,68053.0,48.2368,48.3645,48.1975,48.2564,68053.0
2023-05-08 14:40:00,49.1,49.43,49.09,49.36,154602.0,48.2466,48.5709,48.2368,48.5021,154602.0
2023-05-08 14:50:00,49.36,49.4,49.26,49.36,96034.0,48.5021,48.5414,48.4038,48.5021,96034.0
2023-05-08 15:00:00,49.36,49.36,49.15,49.15,96454.0,48.5021,48.5021,48.2957,48.2957,96454.0
2023-05-08 15:10:00,49.15,49.21,49.04,49.12,133723.0,48.2957,48.3547,48.1876,48.2662,133723.0
2023-05-08 15:20:00,49.11,49.28,49.1,49.26,79235.0,48.2564,48.4235,48.2466,48.4038,79235.0
2023-05-08 15:30:00,49.25,49.35,49.24,49.34,78382.0,48.394,48.4922,48.3842,48.4824,78382.0
2023-05-08 15:40:00,49.34,49.5,49.27,49.48,108418.0,48.4824,48.6396,48.4136,48.62,108418.0
2023-05-08 15:50:00,49.48,49.49,49.3,49.3,368207.0,48.62,48.6298,48.4431,48.4431,368207.0
2023-05-09 09:30:00,48.64,49.41,48.64,48.89,119245.0,47.7946,48.5512,47.7946,48.0402,119245.0
2023-05-09 09:40:00,48.91,48.98,48.75,48.76,48277.0,48.0599,48.1287,47.9027,47.9125,48277.0
2023-05-09 09:50:00,48.78,49.11,48.63,49.1,45839.0,47.9322,48.2564,47.7848,48.2466,45839.0
2023-05-09 10:00:00,49.11,49.43,49.1,49.38,58407.0,48.2564,48.5709,48.2466,48.5217,58407.0
2023-05-09 10:10:00,49.38,49.56,49.3,49.5,44180.0,48.5217,48.6986,48.4431,48.6396,44180.0
2023-05-09 10:20:00,49.5,49.56,49.41,49.49,24694.0,48.6396,48.6986,48.5512,48.6298,24694.0
2023-05-09 10:30:00,49.48,49.58,49.46,49.58,32233.0,48.62,48.7182,48.6003,48.7182,32233.0
2023-05-09 10:40:00,49.6,49.78,49.6,49.62,25911.0,48.7379,48.9148,48.7379,48.7576,25911.0
2023-05-09 10:50:00,49.62,49.63,49.53,49.63,26624.0,48.7576,48.7674,48.6691,48.7674,26624.0
2023-05-09 11:00:00,49.63,49.66,49.5,49.54,33995.0,48.7674,48.7969,48.6396,48.6789,33995.0
2023-05-09 11:10:00,49.54,49.54,49.36,49.46,35652.0,48.6789,48.6789,48.5021,48.6003,35652.0
2023-05-09 11:20:00,49.45,49.49,49.3,49.34,32022.0,48.5905,48.6298,48.4431,48.4824,32022.0
2023-05-09 11:30:00,49.33,49.58,49.33,49.58,46013.0,48.4726,48.7182,48.4726,48.7182,46013.0
2023-05-09 11:40:00,49.59,49.69,49.53,49.69,20026.0,48.7281,48.8263,48.6691,48.8263,20026.0
2023-05-09 11:50:00,49.7,49.71,49.41,49.51,28905.0,48.8362,48.846,48.5512,48.6495,28905.0
2023-05-09 12:00:00,49.5,49.5,49.35,49.37,22371.0,48.6396,48.6396,48.4922,48.5119,22371.0
2023-05-09 12:10:00,49.36,49.4,49.31,49.38,24291.0,48.5021,48.5414,48.4529,48.5217,24291.0
2023-05-09 12:20:00,49.37,49.42,49.34,49.37,22929.0,48.5119,48.561,48.4824,48.5119,22929.0
2023-05-09 12:30:00,49.39,49.4,49.22,49.23,54555.0,48.5316,48.5414,48.3645,48.3743,54555.0
2023-05-09 12:40:00,49.24,49.33,49.21,49.32,28478.0,48.3842,48.4726,48.3547,48.4628,28478.0
2023-05-09 12:50:00,49.31,49.34,49.28,49.3,10524.0,48.4529,48.4824,48.4235,48.4431,10524.0
2023-05-09 13:00:00,49.29,49.31,49.21,49.23,16368.0,48.4333,48.4529,48.3547,48.3743,16368.0
2023-05-09 13:10:00,49.23,49.24,49.1,49.1,22927.0,48.3743,48.3842,48.2466,48.2466,22927.0
2023-05-09 13:20:00,49.1,49.14,49.06,49.12,21211.0,48.2466,48.2859,48.2073,48.2662,21211.0
2023-05-09 13:30:00,49.13,49.16,49.01,49.05,15329.0,48.2761,48.3055,48.1582,48.1975,15329.0
2023-05-09 13:40:00,49.05,49.12,48.98,49.11,27844.0,48.1975,48.2662,48.1287,48.2564,27844.0
2023-05-09 13:50:00,49.11,49.31,49.09,49.28,20643.0,48.2564,48.4529,48.2368,48.4235,20643.0
2023-05-09 14:00:00,49.28,49.34,49.25,49.29,31031.0,48.4235,48.4824,48.394,48.4333,31031.0
2023-05-09 14:10:00,49.29,49.39,49.25,49.36,34153.0,48.4333,48.5316,48.394,48.5021,34153.0
2023-05-09 14:20:00,49.37,49.39,49.3,49.3,19911.0,48.5119,48.5316,48.4431,48.4431,19911.0
2023-05-09 14:30:00,49.3,49.33,49.21,49.23,17084.0,48.4431,48.4726,48.3547,48.3743,17084.0
2023-05-09 14:40:00,49.22,49.31,49.19,49.3,21200.0,48.3645,48.4529,48.335,48.4431,21200.0
2023-05-09 14:50:00,49.3,49.3,49.16,49.23,26289.0,48.4431,48.4431,48.3055,48.3743,26289.0
2023-05-09 15:00:00,49.23,49.37,49.22,49.37,23563.0,48.3743,48.5119,48.3645,48.5119,23563.0
2023-05-09 15:10:00,49.36,49.36,49.18,49.19,22198.0,48.5021,48.5021,48.3252,48.335,22198.0
2023-05-09 15:20:00,49.19,49.21,49.14,49.18,44001.0,48.335,48.3547,48.2859,48.3252,44001.0
2023-05-09 15:30:00,49.17,49.22,49.12,49.14,47593.0,48.3154,48.3645,48.2662,48.2859,47593.0
2023-05-09 15:40:00,49.14,49.21,49.08,49.16,60579.0,48.2859,48.3547,48.2269,48.3055,60579.0
2023-05-09 15:50:00,49.16,49.16,49.0,49.02,238911.0,48.3055,48.3055,48.1483,48.168,238911.0
2023-05-10 09:30:00,49.56,50.03,49.36,49.55,273738.0,48.6986,49.1604,48.5021,48.6888,273738.0
2023-05-10 09:40:00,49.53,49.69,49.42,49.49,66036.0,48.6691,48.8263,48.561,48.6298,66036.0
2023-05-10 09:50:00,49.51,49.63,49.33,49.34,89180.0,48.6495,48.7674,48.4726,48.4824,89180.0
2023-05-10 10:00:00,49.38,49.59,49.38,49.45,48620.0,48.5217,48.7281,48.5217,48.5905,48620.0
2023-05-10 10:10:00,49.44,49.44,49.04,49.14,119058.0,48.5807,48.5807,48.1876,48.2859,119058.0
2023-05-10 10:20:00,49.14,49.63,49.13,49.51,46354.0,48.2859,48.7674,48.2761,48.6495,46354.0
2023-05-10 10:30:00,49.51,49.64,49.27,49.31,49945.0,48.6495,48.7772,48.4136,48.4529,49945.0
2023-05-10 10:40:00,49.32,49.45,49.23,49.23,120251.0,48.4628,48.5905,48.3743,48.3743,120251.0
2023-05-10 10:50:00,49.2,49.33,49.15,49.28,100446.0,48.3449,48.4726,48.2957,48.4235,100446.0
2023-05-10 11:00:00,49.29,49.45,49.25,49.45,110449.0,48.4333,48.5905,48.394,48.5905,110449.0
2023-05-10 11:10:00,49.45,49.48,49.27,49.4,86675.0,48.5905,48.62,48.4136,48.5414,86675.0
2023-05-10 11:20:00,49.4,49.55,49.37,49.54,59982.0,48.5414,48.6888,48.5119,48.6789,59982.0
2023-05-10 11:30:00,49.56,49.65,49.46,49.51,28318.0,48.6986,48.787,48.6003,48.6495,28318.0
2023-05-10 11:40:00,49.53,49.59,49.5,49.59,19716.0,48.6691,48.7281,48.6396,48.7281,19716.0
2023-05-10 11:50:00,49.58,49.67,49.5,49.61,35573.0,48.7182,48.8067,48.6396,48.7477,35573.0
2023-05-10 12:00:00,49.59,49.63,49.52,49.57,47176.0,48.7281,48.7674,48.6593,48.7084,47176.0
2023-05-10 12:10:00,49.57,49.66,49.5,49.57,22364.0,48.7084,48.7969,48.6396,48.7084,22364.0
2023-05-10 12:20:00,49.56,49.6,49.42,49.53,37079.0,48.6986,48.7379,48.561,48.6691,37079.0
2023-05-10 12:30:00,49.53,49.64,49.51,49.59,38076.0,48.6691,48.7772,48.6495,48.7281,38076.0
2023-05-10 12:40:00,49.6,49.66,49.44,49.48,23364.0,48.7379,48.7969,48.5807,48.62,23364.0
2023-05-10 12:50:00,49.47,49.54,49.35,49.46,28700.0,48.6102,48.6789,48.4922,48.6003,28700.0
2023-05-10 13:00:00,49.46,49.48,49.4,49.42,18761.0,48.6003,48.62,48.5414,48.561,18761.0
2023-05-10 13:10:00,49.41,49.43,49.31,49.32,30585.0,48.5512,48.5709,48.4529,48.4628,30585.0
2023-05-10 13:20:00,49.32,49.32,49.12,49.18,40522.0,48.4628,48.4628,48.2662,48.3252,40522.0
2023-05-10 13:30:00,49.18,49.26,48.98,48.98,46344.0,48.3252,48.4038,48.1287,48.1287,46344.0
2023-05-10 13:40:00,48.98,49.09,48.98,49.07,21091.0,48.1287,48.2368,48.1287,48.2171,21091.0
2023-05-10 13:50:00,49.07,49.13,48.99,49.1,24301.0,48.2171,48.2761,48.1385,48.2466,24301.0
2023-05-10 14:00:00,49.11,49.19,49.09,49.18,20998.0,48.2564,48.335,48.2368,48.3252,20998.0
2023-05-10 14:10:00,49.19,49.25,49.13,49.13,16397.0,48.335,48.394,48.2761,48.2761,16397.0
2023-05-10 14:20:00,49.14,49.19,49.05,49.16,23006.0,48.2859,48.335,48.1975,48.3055,23006.0
2023-05-10 14:30:00,49.16,49.22,49.12,49.17,29968.0,48.3055,48.3645,48.2662,48.3154,29968.0
2023-05-10 14:40:00,49.16,49.26,49.12,49.14,30483.0,48.3055,48.4038,48.2662,48.2859,30483.0
2023-05-10 14:50:00,49.13,49.19,49.1,49.12,20923.0,48.2761,48.335,48.2466,48.2662,20923.0
2023-05-10 15:00:00,49.12,49.26,49.08,49.23,26202.0,48.2662,48.4038,48.2269,48.3743,26202.0
2023-05-10 15:10:00,49.21,49.29,49.2,49.29,29170.0,48.3547,48.4333,48.3449,48.4333,29170.0
2023-05-10 15:20:00,49.3,49.5,49.3,49.42,81541.0,48.4431,48.6396,48.4431,48.561,81541.0
2023-05-10 15:30:00,49.41,49.53,49.41,49.45,58509.0,48.5512,48.6691,48.5512,48.5905,58509.0
2023-05-10 15:40:00,49.46,49.54,49.4,49.5,82536.0,48.6003,48.6789,48.5414,48.6396,82536.0
2023-05-10 15:50:00,49.49,49.52,49.14,49.17,282678.0,48.6298,48.6593,48.2859,48.3154,282678.0
2023-05-11 09:30:00,49.12,49.31,48.91,49.09,63766.0,48.2662,48.4529,48.0599,48.2368,63766.0
2023-05-11 09:40:00,49.12,49.26,48.89,48.89,34743.0,48.2662,48.4038,48.0402,48.0402,34743.0
2023-05-11 09:50:00,48.9,49.04,48.8,48.96,29773.0,48.0501,48.1876,47.9518,48.109,29773.0
2023-05-11 10:00:00,48.96,49.03,48.86,48.98,31265.0,48.109,48.1778,48.0108,48.1287,31265.0
2023-05-11 10:10:00,49.02,49.25,48.92,49.08,66218.0,48.168,48.394,48.0697,48.2269,66218.0
2023-05-11 10:20:00,49.07,49.2,48.99,49.17,27303.0,48.2171,48.3449,48.1385,48.3154,27303.0
2023-05-11 10:30:00,49.2,49.3,48.96,48.97,40968.0,48.3449,48.4431,48.109,48.1189,40968.0
2023-05-11 10:40:00,48.97,49.3,48.94,49.25,40449.0,48.1189,48.4431,48.0894,48.394,40449.0
2023-05-11 10:50:00,49.25,49.25,49.11,49.21,32629.0,48.394,48.394,48.2564,48.3547,32629.0
2023-05-11 11:00:00,49.22,49.35,49.2,49.28,40262.0,48.3645,48.4922,48.3449,48.4235,40262.0
2023-05-11 11:10:00,49.29,49.31,49.12,49.15,32724.0,48.4333,48.4529,48.2662,48.2957,32724.0
2023-05-11 11:20:00,49.15,49.26,49.13,49.22,74547.0,48.2957,48.4038,48.2761,48.3645,74547.0
2023-05-11 11:30:00,49.23,49.33,49.09,49.11,25304.0,48.3743,48.4726,48.2368,48.2564,25304.0
2023-05-11 11:40:00,49.13,49.21,48.94,48.94,23666.0,48.2761,48.3547,48.0894,48.0894,23666.0
2023-05-11 11:50:00,48.93,49.0,48.87,48.93,21636.0,48.0795,48.1483,48.0206,48.0795,21636.0
2023-05-11 12:00:00,48.93,48.97,48.78,48.87,38736.0,48.0795,48.1189,47.9322,48.0206,38736.0
2023-05-11 12:10:00,48.87,48.89,48.72,48.75,37495.0,48.0206,48.0402,47.8732,47.9027,37495.0
2023-05-11 12:20:00,48.75,48.85,48.65,48.72,40868.0,47.9027,48.0009,47.8044,47.8732,40868.0
2023-05-11 12:30:00,48.71,48.77,48.65,48.73,35468.0,47.8634,47.9223,47.8044,47.883,35468.0
2023-05-11 12:40:00,48.71,48.89,48.7,48.87,36020.0,47.8634,48.0402,47.8535,48.0206,36020.0
2023-05-11 12:50:00,48.88,48.91,48.8,48.9,32447.0,48.0304,48.0599,47.9518,48.0501,32447.0
2023-05-11 13:00:00,48.91,48.93,48.83,48.87,26184.0,48.0599,48.0795,47.9813,48.0206,26184.0
2023-05-11 13:10:00,48.85,48.87,48.77,48.81,21664.0,48.0009,48.0206,47.9223,47.9616,21664.0
2023-05-11 13:20:00,48.82,48.82,48.64,48.65,45562.0,47.9715,47.9715,47.7946,47.8044,45562.0
2023-05-11 13:30:00,48.65,48.71,48.61,48.68,45556.0,47.8044,47.8634,47.7651,47.8339,45556.0
2023-05-11 13:40:00,48.69,48.69,48.36,48.43,92744.0,47.8437,47.8437,47.5195,47.5882,92744.0
2023-05-11 13:50:00,48.42,48.62,48.38,48.6,22266.0,47.5784,47.7749,47.5391,47.7553,22266.0
2023-05-11 14:00:00,48.6,48.67,48.55,48.62,33474.0,47.7553,47.8241,47.7062,47.7749,33474.0
2023-05-11 14:10:00,48.62,48.62,48.53,48.53,29242.0,47.7749,47.7749,47.6865,47.6865,29242.0
2023-05-11 14:20:00,48.52,48.61,48.46,48.61,37940.0,47.6767,47.7651,47.6177,47.7651,37940.0
2023-05-11 14:30:00,48.6,48.76,48.58,48.74,65251.0,47.7553,47.9125,47.7356,47.8928,65251.0
2023-05-11 14:40:00,48.75,48.8,48.69,48.8,97110.0,47.9027,47.9518,47.8437,47.9518,97110.0
2023-05-11 14:50:00,48.8,48.85,48.71,48.74,75005.0,47.9518,48.0009,47.8634,47.8928,75005.0
2023-05-11 15:00:00,48.74,48.77,48.61,48.73,24021.0,47.8928,47.9223,47.7651,47.883,24021.0
2023-05-11 15:10:00,48.74,48.76,48.67,48.7,33286.0,47.8928,47.9125,47.8241,47.8535,33286.0
2023-05-11 15:20:00,48.7,48.7,48.57,48.63,56626.0,47.8535,47.8535,47.7258,47.7848,56626.0
2023-05-11 15:30:00,48.63,48.68,48.54,48.61,68727.0,47.7848,47.8339,47.6963,47.7651,68727.0
2023-05-11 15:40:00,48.6,48.62,48.48,48.6,57612.0,47.7553,47.7749,47.6374,47.7553,57612.0
2023-05-11 15:50:00,48.59,48.63,48.53,48.61,174140.0,47.7455,47.7848,47.6865,47.7651,174140.0
2023-05-12 09:30:00,48.75,49.11,48.66,49.05,51384.0,47.9027,48.2564,47.8142,48.1975,51384.0
2023-05-12 09:40:00,49.04,49.12,48.77,48.78,32908.0,48.1876,48.2662,47.9223,47.9322,32908.0
2023-05-12 09:50:00,48.77,49.0,48.75,48.85,24584.0,47.9223,48.1483,47.9027,48.0009,24584.0
2023-05-12 10:00:00,48.76,48.86,48.61,48.75,46118.0,47.9125,48.0108,47.7651,47.9027,46118.0
2023-05-12 10:10:00,48.75,48.77,48.66,48.72,32479.0,47.9027,47.9223,47.8142,47.8732,32479.0
2023-05-12 10:20:00,48.7,48.75,48.56,48.56,29379.0,47.8535,47.9027,47.716,47.716,29379.0
2023-05-12 10:30:00,48.55,48.58,48.33,48.39,50084.0,47.7062,47.7356,47.49,47.5489,50084.0
2023-05-12 10:40:00,48.36,48.39,48.25,48.35,32077.0,47.5195,47.5489,47.4114,47.5096,32077.0
2023-05-12 10:50:00,48.37,48.41,48.25,48.38,65229.0,47.5293,47.5686,47.4114,47.5391,65229.0
2023-05-12 11:00:00,48.37,48.55,48.36,48.51,35777.0,47.5293,47.7062,47.5195,47.6668,35777.0
2023-05-12 11:10:00,48.51,48.53,48.35,48.38,39260.0,47.6668,47.6865,47.5096,47.5391,39260.0
2023-05-12 11:20:00,48.38,48.5,48.36,48.39,28759.0,47.5391,47.657,47.5195,47.5489,28759.0
2023-05-12 11:30:00,48.38,48.41,48.16,48.18,41423.0,47.5391,47.5686,47.3229,47.3426,41423.0
2023-05-12 11:40:00,48.17,48.37,48.15,48.34,27989.0,47.3328,47.5293,47.3131,47.4998,27989.0
2023-05-12 11:50:00,48.34,48.43,48.3,48.41,28391.0,47.4998,47.5882,47.4605,47.5686,28391.0
2023-05-12 12:00:00,48.42,48.42,48.26,48.34,23352.0,47.5784,47.5784,47.4212,47.4998,23352.0
2023-05-12 12:10:00,48.35,48.35,48.26,48.28,14154.0,47.5096,47.5096,47.4212,47.4408,14154.0
2023-05-12 12:20:00,48.28,48.3,48.14,48.19,19395.0,47.4408,47.4605,47.3033,47.3524,19395.0
2023-05-12 12:30:00,48.19,48.28,48.12,48.18,20592.0,47.3524,47.4408,47.2836,47.3426,20592.0
2023-05-12 12:40:00,48.17,48.17,47.96,48.01,41770.0,47.3328,47.3328,47.1264,47.1755,41770.0
2023-05-12 12:50:00,48.0,48.01,47.91,48.01,31952.0,47.1657,47.1755,47.0773,47.1755,31952.0
2023-05-12 13:00:00,47.99,48.21,47.98,48.18,19180.0,47.1559,47.3721,47.1461,47.3426,19180.0
2023-05-12 13:10:00,48.18,48.21,48.1,48.18,15378.0,47.3426,47.3721,47.264,47.3426,15378.0
2023-05-12 13:20:00,48.18,48.38,48.18,48.37,17977.0,47.3426,47.5391,47.3426,47.5293,17977.0
2023-05-12 13:30:00,48.36,48.42,48.3,48.37,186579.0,47.5195,47.5784,47.4605,47.5293,186579.0
2023-05-12 13:40:00,48.35,48.41,48.33,48.39,68295.0,47.5096,47.5686,47.49,47.5489,68295.0
2023-05-12 13:50:00,48.4,48.41,48.3,48.34,34074.0,47.5588,47.5686,47.4605,47.4998,34074.0
2023-05-12 14:00:00,48.34,48.42,48.3,48.36,33381.0,47.4998,47.5784,47.4605,47.5195,33381.0
2023-05-12 14:10:00,48.36,48.38,48.3,48.34,24452.0,47.5195,47.5391,47.4605,47.4998,24452.0
2023-05-12 14:20:00,48.34,48.47,48.31,48.42,21112.0,47.4998,47.6275,47.4703,47.5784,21112.0
2023-05-12 14:30:00,48.41,48.5,48.26,48.27,132896.0,47.5686,47.657,47.4212,47.431,132896.0
2023-05-12 14:40:00,48.28,48.31,48.13,48.16,23426.0,47.4408,47.4703,47.2935,47.3229,23426.0
2023-05-12 14:50:00,48.16,48.21,48.11,48.18,21826.0,47.3229,47.3721,47.2738,47.3426,21826.0
2023-05-12 15:00:00,48.18,48.24,48.14,48.22,24180.0,47.3426,47.4015,47.3033,47.3819,24180.0
2023-05-12 15:10:00,48.21,48.31,48.16,48.3,22453.0,47.3721,47.4703,47.3229,47.4605,22453.0
2023-05-12 15:20:00,48.33,48.34,48.27,48.32,26186.0,47.49,47.4998,47.431,47.4801,26186.0
2023-05-12 15:30:00,48.32,48.45,48.31,48.43,55228.0,47.4801,47.6079,47.4703,47.5882,55228.0
2023-05-12 15:40:00,48.45,48.53,48.42,48.51,58089.0,47.6079,47.6865,47.5784,47.6668,58089.0
2023-05-12 15:50:00,48.5,48.62,48.43,48.48,230747.0,47.657,47.7749,47.5882,47.6374,230747.0
2023-05-15 09:30:00,48.36,48.52,48.1,48.41,35125.0,47.5195,47.6767,47.264,47.5686,35125.0
2023-05-15 09:40:00,48.44,48.61,48.43,48.55,32252.0,47.5981,47.7651,47.5882,47.7062,32252.0
2023-05-15 09:50:00,48.55,48.66,48.5,48.55,29325.0,47.7062,47.8142,47.657,47.7062,29325.0
2023-05-15 10:00:00,48.58,48.7,48.31,48.38,38777.0,47.7356,47.8535,47.4703,47.5391,38777.0
2023-05-15 10:10:00,48.38,48.51,48.38,48.43,27878.0,47.5391,47.6668,47.5391,47.5882,27878.0
2023-05-15 10:20:00,48.44,48.65,48.44,48.6,46506.0,47.5981,47.8044,47.5981,47.7553,46506.0
2023-05-15 10:30:00,48.61,48.85,48.61,48.8,67089.0,47.7651,48.0009,47.7651,47.9518,67089.0
2023-05-15 10:40:00,48.8,48.89,48.62,48.7,42805.0,47.9518,48.0402,47.7749,47.8535,42805.0
2023-05-15 10:50:00,48.72,48.94,48.71,48.81,26885.0,47.8732,48.0894,47.8634,47.9616,26885.0
2023-05-15 11:00:00,48.82,49.02,48.82,49.01,30852.0,47.9715,48.168,47.9715,48.1582,30852.0
2023-05-15 11:10:00,49.03,49.03,48.9,48.98,36377.0,48.1778,48.1778,48.0501,48.1287,36377.0
2023-05-15 11:20:00,48.98,49.0,48.86,48.86,51654.0,48.1287,48.1483,48.0108,48.0108,51654.0
2023-05-15 11:30:00,48.86,48.86,48.72,48.75,33009.0,48.0108,48.0108,47.8732,47.9027,33009.0
2023-05-15 11:40:00,48.75,48.85,48.72,48.82,42721.0,47.9027,48.0009,47.8732,47.9715,42721.0
2023-05-15 11:50:00,48.83,48.87,48.77,48.79,34095.0,47.9813,48.0206,47.9223,47.942,34095.0
2023-05-15 12:00:00,48.78,48.81,48.66,48.77,88710.0,47.9322,47.9616,47.8142,47.9223,88710.0
2023-05-15 12:10:00,48.76,48.83,48.67,48.83,34291.0,47.9125,47.9813,47.8241,47.9813,34291.0
2023-05-15 12:20:00,48.85,48.85,48.76,48.81,34466.0,48.0009,48.0009,47.9125,47.9616,34466.0
2023-05-15 12:30:00,48.82,48.88,48.75,48.85,36645.0,47.9715,48.0304,47.9027,48.0009,36645.0
2023-05-15 12:40:00,48.85,48.93,48.84,48.93,23320.0,48.0009,48.0795,47.9911,48.0795,23320.0
2023-05-15 12:50:00,48.93,49.12,48.92,49.09,85114.0,48.0795,48.2662,48.0697,48.2368,85114.0
2023-05-15 13:00:00,49.1,49.34,49.1,49.34,24648.0,48.2466,48.4824,48.2466,48.4824,24648.0
2023-05-15 13:10:00,49.34,49.4,49.33,49.33,29619.0,48.4824,48.5414,48.4726,48.4726,29619.0
2023-05-15 13:20:00,49.34,49.37,49.22,49.23,36258.0,48.4824,48.5119,48.3645,48.3743,36258.0
2023-05-15 13:30:00,49.22,49.33,49.15,49.18,43689.0,48.3645,48.4726,48.2957,48.3252,43689.0
2023-05-15 13:40:00,49.17,49.21,49.1,49.21,32406.0,48.3154,48.3547,48.2466,48.3547,32406.0
2023-05-15 13:50:00,49.2,49.3,49.17,49.27,30149.0,48.3449,48.4431,48.3154,48.4136,30149.0
2023-05-15 14:00:00,49.27,49.3,49.18,49.19,27304.0,48.4136,48.4431,48.3252,48.335,27304.0
2023-05-15 14:10:00,49.19,49.19,49.09,49.1,31761.0,48.335,48.335,48.2368,48.2466,31761.0
2023-05-15 14:20:00,49.1,49.12,49.04,49.05,21297.0,48.2466,48.2662,48.1876,48.1975,21297.0
2023-05-15 14:30:00,49.05,49.17,49.05,49.16,31062.0,48.1975,48.3154,48.1975,48.3055,31062.0
2023-05-15 14:40:00,49.16,49.25,49.16,49.23,65320.0,48.3055,48.394,48.3055,48.3743,65320.0
2023-05-15 14:50:00,49.23,49.23,49.14,49.18,37543.0,48.3743,48.3743,48.2859,48.3252,37543.0
2023-05-15 15:00:00,49.18,49.19,49.13,49.14,26633.0,48.3252,48.335,48.2761,48.2859,26633.0
2023-05-15 15:10:00,49.14,49.18,49.12,49.15,35355.0,48.2859,48.3252,48.2662,48.2957,35355.0
2023-05-15 15:20:00,49.17,49.23,49.13,49.22,42210.0,48.3154,48.3743,48.2761,48.3645,42210.0
2023-05-15 15:30:00,49.22,49.3,49.19,49.26,55289.0,48.3645,48.4431,48.335,48.4038,55289.0
2023-05-15 15:40:00,49.26,49.26,49.09,49.18,197208.0,48.4038,48.4038,48.2368,48.3252,197208.0
2023-05-15 15:50:00,49.17,49.17,49.05,49.13,383438.0,48.3154,48.3154,48.1975,48.2761,383438.0
2023-05-16 09:30:00,48.84,49.07,48.57,48.61,34611.0,47.9911,48.2171,47.7258,47.7651,34611.0
2023-05-16 09:40:00,48.63,48.77,48.38,48.4,36690.0,47.7848,47.9223,47.5391,47.5588,36690.0
2023-05-16 09:50:00,48.41,48.59,48.26,48.51,56432.0,47.5686,47.7455,47.4212,47.6668,56432.0
2023-05-16 10:00:00,48.52,48.62,48.45,48.49,40937.0,47.6767,47.7749,47.6079,47.6472,40937.0
2023-05-16 10:10:00,48.5,48.51,48.35,48.38,28711.0,47.657,47.6668,47.5096,47.5391,28711.0
2023-05-16 10:20:00,48.37,48.44,48.29,48.43,26459.0,47.5293,47.5981,47.4507,47.5882,26459.0
2023-05-16 10:30:00,48.44,48.5,48.15,48.24,51297.0,47.5981,47.657,47.3131,47.4015,51297.0
2023-05-16 10:40:00,48.22,48.3,48.17,48.27,24076.0,47.3819,47.4605,47.3328,47.431,24076.0
2023-05-16 10:50:00,48.26,48.32,48.19,48.23,20892.0,47.4212,47.4801,47.3524,47.3917,20892.0
2023-05-16 11:00:00,48.24,48.39,48.24,48.32,44193.0,47.4015,47.5489,47.4015,47.4801,44193.0
2023-05-16 11:10:00,48.31,48.34,48.22,48.27,24232.0,47.4703,47.4998,47.3819,47.431,24232.0
2023-05-16 11:20:00,48.28,48.32,48.22,48.31,25529.0,47.4408,47.4801,47.3819,47.4703,25529.0
2023-05-16 11:30:00,48.31,48.33,48.15,48.2,37730.0,47.4703,47.49,47.3131,47.3622,37730.0
2023-05-16 11:40:00,48.19,48.31,48.14,48.28,34926.0,47.3524,47.4703,47.3033,47.4408,34926.0
2023-05-16 11:50:00,48.29,48.47,48.28,48.44,34232.0,47.4507,47.6275,47.4408,47.5981,34232.0
2023-05-16 12:00:00,48.43,48.44,48.34,48.36,25833.0,47.5882,47.5981,47.4998,47.5195,25833.0
2023-05-16 12:10:00,48.34,48.37,48.26,48.26,24064.0,47.4998,47.5293,47.4212,47.4212,24064.0
2023-05-16 12:20:00,48.27,48.32,48.25,48.3,23131.0,47.431,47.4801,47.4114,47.4605,23131.0
2023-05-16 12:30:00,48.31,48.35,48.29,48.32,25315.0,47.4703,47.5096,47.4507,47.4801,25315.0
2023-05-16 12:40:00,48.33,48.41,48.28,48.3,18563.0,47.49,47.5686,47.4408,47.4605,18563.0
2023-05-16 12:50:00,48.3,48.36,48.29,48.34,22387.0,47.4605,47.5195,47.4507,47.4998,22387.0
2023-05-16 13:00:00,48.36,48.37,48.3,48.36,17998.0,47.5195,47.5293,47.4605,47.5195,17998.0
2023-05-16 13:10:00,48.36,48.36,48.27,48.3,28261.0,47.5195,47.5195,47.431,47.4605,28261.0
2023-05-16 13:20:00,48.3,48.3,48.11,48.12,43905.0,47.4605,47.4605,47.2738,47.2836,43905.0
2023-05-16 13:30:00,48.11,48.17,48.06,48.07,27460.0,47.2738,47.3328,47.2247,47.2345,27460.0
2023-05-16 13:40:00,48.05,48.11,48.01,48.09,43295.0,47.2148,47.2738,47.1755,47.2541,43295.0
2023-05-16 13:50:00,48.1,48.2,48.08,48.19,23270.0,47.264,47.3622,47.2443,47.3524,23270.0
2023-05-16 14:00:00,48.18,48.19,48.06,48.08,33680.0,47.3426,47.3524,47.2247,47.2443,33680.0
2023-05-16 14:10:00,48.09,48.15,48.05,48.12,31485.0,47.2541,47.3131,47.2148,47.2836,31485.0
2023-05-16 14:20:00,48.13,48.21,48.1,48.17,23065.0,47.2935,47.3721,47.264,47.3328,23065.0
2023-05-16 14:30:00,48.17,48.18,48.09,48.14,20788.0,47.3328,47.3426,47.2541,47.3033,20788.0
2023-05-16 14:40:00,48.15,48.18,48.14,48.16,16703.0,47.3131,47.3426,47.3033,47.3229,16703.0
2023-05-16 14:50:00,48.18,48.21,48.15,48.17,18681.0,47.3426,47.3721,47.3131,47.3328,18681.0
2023-05-16 15:00:00,48.16,48.17,48.01,48.03,41712.0,47.3229,47.3328,47.1755,47.1952,41712.0
2023-05-16 15:10:00,48.02,48.11,48.01,48.02,60335.0,47.1854,47.2738,47.1755,47.1854,60335.0
2023-05-16 15:20:00,48.02,48.15,48.01,48.13,61008.0,47.1854,47.3131,47.1755,47.2935,61008.0
2023-05-16 15:30:00,48.13,48.15,47.99,47.99,139703.0,47.2935,47.3131,47.1559,47.1559,139703.0
2023-05-16 15:40:00,47.98,48.0,47.93,47.98,143986.0,47.1461,47.1657,47.0969,47.1461,143986.0
2023-05-16 15:50:00,47.98,47.98,47.79,47.79,345057.0,47.1461,47.1461,46.9594,46.9594,345057.0
2023-05-17 09:30:00,48.26,48.42,48.13,48.36,39912.0,47.4212,47.5784,47.2935,47.5195,39912.0
2023-05-17 09:40:00,48.39,48.4,48.02,48.06,26233.0,47.5489,47.5588,47.1854,47.2247,26233.0
2023-05-17 09:50:00,48.05,48.11,47.96,47.98,33860.0,47.2148,47.2738,47.1264,47.1461,33860.0
2023-05-17 10:00:00,47.98,48.25,47.93,48.25,29626.0,47.1461,47.4114,47.0969,47.4114,29626.0
2023-05-17 10:10:00,48.27,48.32,48.16,48.32,47009.0,47.431,47.4801,47.3229,47.4801,47009.0
2023-05-17 10:20:00,48.35,48.49,48.32,48.43,31650.0,47.5096,47.6472,47.4801,47.5882,31650.0
2023-05-17 10:30:00,48.44,48.56,48.41,48.53,34987.0,47.5981,47.716,47.5686,47.6865,34987.0
2023-05-17 10:40:00,48.53,48.62,48.48,48.58,26732.0,47.6865,47.7749,47.6374,47.7356,26732.0
2023-05-17 10:50:00,48.59,48.65,48.57,48.63,28091.0,47.7455,47.8044,47.7258,47.7848,28091.0
2023-05-17 11:00:00,48.65,48.69,48.61,48.66,19038.0,47.8044,47.8437,47.7651,47.8142,19038.0
2023-05-17 11:10:00,48.65,48.89,48.63,48.84,36020.0,47.8044,48.0402,47.7848,47.9911,36020.0
2023-05-17 11:20:00,48.84,48.94,48.73,48.92,129447.0,47.9911,48.0894,47.883,48.0697,129447.0
2023-05-17 11:30:00,48.91,49.03,48.87,49.01,37944.0,48.0599,48.1778,48.0206,48.1582,37944.0
2023-05-17 11:40:00,49.01,49.07,48.96,49.01,118435.0,48.1582,48.2171,48.109,48.1582,118435.0
2023-05-17 11:50:00,49.03,49.12,49.03,49.07,7888.0,48.1778,48.2662,48.1778,48.2171,7888.0
2023-05-17 12:00:00,49.1,49.15,49.07,49.14,39270.0,48.2466,48.2957,48.2171,48.2859,39270.0
2023-05-17 12:10:00,49.15,49.23,49.15,49.16,16197.0,48.2957,48.3743,48.2957,48.3055,16197.0
2023-05-17 12:20:00,49.17,49.18,49.07,49.16,25391.0,48.3154,48.3252,48.2171,48.3055,25391.0
2023-05-17 12:30:00,49.18,49.27,49.17,49.27,23101.0,48.3252,48.4136,48.3154,48.4136,23101.0
2023-05-17 12:40:00,49.3,49.51,49.25,49.4,28637.0,48.4431,48.6495,48.394,48.5414,28637.0
2023-05-17 12:50:00,49.4,49.46,49.35,49.39,13271.0,48.5414,48.6003,48.4922,48.5316,13271.0
2023-05-17 13:00:00,49.38,49.51,49.38,49.41,24737.0,48.5217,48.6495,48.5217,48.5512,24737.0
2023-05-17 13:10:00,49.41,49.42,49.32,49.32,18678.0,48.5512,48.561,48.4628,48.4628,18678.0
2023-05-17 13:20:00,49.34,49.52,49.34,49.51,25360.0,48.4824,48.6593,48.4824,48.6495,25360.0
2023-05-17 13:30:00,49.51,49.64,49.49,49.55,40305.0,48.6495,48.7772,48.6298,48.6888,40305.0
2023-05-17 13:40:00,49.55,49.69,49.54,49.61,39698.0,48.6888,48.8263,48.6789,48.7477,39698.0
2023-05-17 13:50:00,49.59,49.61,49.49,49.56,33884.0,48.7281,48.7477,48.6298,48.6986,33884.0
2023-05-17 14:00:00,49.55,49.55,49.4,49.43,18952.0,48.6888,48.6888,48.5414,48.5709,18952.0
2023-05-17 14:10:00,49.44,49.5,49.39,49.45,29646.0,48.5807,48.6396,48.5316,48.5905,29646.0
2023-05-17 14:20:00,49.45,49.45,49.34,49.34,24391.0,48.5905,48.5905,48.4824,48.4824,24391.0
2023-05-17 14:30:00,49.35,49.45,49.3,49.38,36993.0,48.4922,48.5905,48.4431,48.5217,36993.0
2023-05-17 14:40:00,49.39,49.43,49.34,49.41,21283.0,48.5316,48.5709,48.4824,48.5512,21283.0
2023-05-17 14:50:00,49.41,49.42,49.28,49.29,29350.0,48.5512,48.561,48.4235,48.4333,29350.0
2023-05-17 15:00:00,49.28,49.39,49.27,49.38,19273.0,48.4235,48.5316,48.4136,48.5217,19273.0
2023-05-17 15:10:00,49.38,49.38,49.32,49.33,32561.0,48.5217,48.5217,48.4628,48.4726,32561.0
2023-05-17 15:20:00,49.32,49.32,49.25,49.32,31194.0,48.4628,48.4628,48.394,48.4628,31194.0
2023-05-17 15:30:00,49.32,49.41,49.31,49.4,44211.0,48.4628,48.5512,48.4529,48.5414,44211.0
2023-05-17 15:40:00,49.4,49.47,49.36,49.41,56045.0,48.5414,48.6102,48.5021,48.5512,56045.0
2023-05-17 15:50:00,49.41,49.45,49.32,49.4,192036.0,48.5512,48.5905,48.4628,48.5414,192036.0
2023-05-18 09:30:00,49.5,49.75,49.36,49.68,35178.0,48.6396,48.8853,48.5021,48.8165,35178.0
2023-05-18 09:40:00,49.62,49.72,49.1,49.13,21787.0,48.7576,48.8558,48.2466,48.2761,21787.0
2023-05-18 09:50:00,49.07,49.24,49.04,49.18,14212.0,48.2171,48.3842,48.1876,48.3252,14212.0
2023-05-18 10:00:00,49.2,49.22,49.08,49.19,16898.0,48.3449,48.3645,48.2269,48.335,16898.0
2023-05-18 10:10:00,49.2,49.39,49.2,49.34,25027.0,48.3449,48.5316,48.3449,48.4824,25027.0
2023-05-18 10:20:00,49.37,49.49,49.35,49.41,21012.0,48.5119,48.6298,48.4922,48.5512,21012.0
2023-05-18 10:30:00,49.43,49.57,49.42,49.52,19335.0,48.5709,48.7084,48.561,48.6593,19335.0
2023-05-18 10:40:00,49.52,49.52,49.38,49.47,13570.0,48.6593,48.6593,48.5217,48.6102,13570.0
2023-05-18 10:50:00,49.47,49.5,49.34,49.42,25273.0,48.6102,48.6396,48.4824,48.561,25273.0
2023-05-18 11:00:00,49.44,49.52,49.4,49.43,12984.0,48.5807,48.6593,48.5414,48.5709,12984.0
2023-05-18 11:10:00,49.42,49.44,49.29,49.31,46981.0,48.561,48.5807,48.4333,48.4529,46981.0
2023-05-18 11:20:00,49.31,49.37,49.24,49.37,23257.0,48.4529,48.5119,48.3842,48.5119,23257.0
2023-05-18 11:30:00,49.38,49.48,49.32,49.46,14779.0,48.5217,48.62,48.4628,48.6003,14779.0
2023-05-18 11:40:00,49.49,49.64,49.46,49.53,44863.0,48.6298,48.7772,48.6003,48.6691,44863.0
2023-05-18 11:50:00,49.53,49.54,49.35,49.41,39140.0,48.6691,48.6789,48.4922,48.5512,39140.0
2023-05-18 12:00:00,49.4,49.46,49.29,49.32,41367.0,48.5414,48.6003,48.4333,48.4628,41367.0
2023-05-18 12:10:00,49.29,49.33,49.11,49.12,16499.0,48.4333,48.4726,48.2564,48.2662,16499.0
2023-05-18 12:20:00,49.12,49.17,49.01,49.06,15478.0,48.2662,48.3154,48.1582,48.2073,15478.0
2023-05-18 12:30:00,49.05,49.13,49.05,49.07,23471.0,48.1975,48.2761,48.1975,48.2171,23471.0
2023-05-18 12:40:00,49.05,49.13,49.04,49.09,24146.0,48.1975,48.2761,48.1876,48.2368,24146.0
2023-05-18 12:50:00,49.08,49.2,49.02,49.16,83267.0,48.2269,48.3449,48.168,48.3055,83267.0
2023-05-18 13:00:00,49.17,49.33,49.17,49.24,16489.0,48.3154,48.4726,48.3154,48.3842,16489.0
2023-05-18 13:10:00,49.24,49.24,49.09,49.09,24568.0,48.3842,48.3842,48.2368,48.2368,24568.0
2023-05-18 13:20:00,49.07,49.19,48.96,48.96,72391.0,48.2171,48.335,48.109,48.109,72391.0
2023-05-18 13:30:00,48.95,49.07,48.94,49.02,20161.0,48.0992,48.2171,48.0894,48.168,20161.0
2023-05-18 13:40:00,49.01,49.02,48.88,49.0,13149.0,48.1582,48.168,48.0304,48.1483,13149.0
2023-05-18 13:50:00,49.02,49.02,48.88,48.9,10273.0,48.168,48.168,48.0304,48.0501,10273.0
2023-05-18 14:00:00,48.91,48.99,48.89,48.96,27205.0,48.0599,48.1385,48.0402,48.109,27205.0
2023-05-18 14:10:00,48.95,49.07,48.95,49.07,14327.0,48.0992,48.2171,48.0992,48.2171,14327.0
2023-05-18 14:20:00,49.09,49.17,49.07,49.13,20295.0,48.2368,48.3154,48.2171,48.2761,20295.0
2023-05-18 14:30:00,49.12,49.18,49.12,49.16,16697.0,48.2662,48.3252,48.2662,48.3055,16697.0
2023-05-18 14:40:00,49.16,49.3,49.13,49.26,17680.0,48.3055,48.4431,48.2761,48.4038,17680.0
2023-05-18 14:50:00,49.27,49.31,49.22,49.26,14342.0,48.4136,48.4529,48.3645,48.4038,14342.0
2023-05-18 15:00:00,49.27,49.32,49.19,49.27,24415.0,48.4136,48.4628,48.335,48.4136,24415.0
2023-05-18 15:10:00,49.32,49.44,49.32,49.44,14323.0,48.4628,48.5807,48.4628,48.5807,14323.0
2023-05-18 15:20:00,49.42,49.46,49.34,49.44,32413.0,48.561,48.6003,48.4824,48.5807,32413.0
2023-05-18 15:30:00,49.45,49.79,49.45,49.79,90345.0,48.5905,48.9246,48.5905,48.9246,90345.0
2023-05-18 15:40:00,49.78,49.94,49.76,49.88,108779.0,48.9148,49.072,48.8951,49.013,108779.0
2023-05-18 15:50:00,49.88,49.96,49.83,49.93,370592.0,49.013,49.0916,48.9639,49.0622,370592.0
2023-05-19 09:30:00,50.14,50.74,50.02,50.6,96205.0,49.431,50.0225,49.3127,49.8845,96205.0
2023-05-19 09:40:00,50.54,50.59,50.41,50.47,69595.0,49.8253,49.8746,49.6972,49.7563,69595.0
2023-05-19 09:50:00,50.46,50.59,50.42,50.51,46433.0,49.7465,49.8746,49.707,49.7958,46433.0
2023-05-19 10:00:00,50.51,50.55,50.3,50.44,36499.0,49.7958,49.8352,49.5887,49.7268,36499.0
2023-05-19 10:10:00,50.41,50.41,50.21,50.21,35293.0,49.6972,49.6972,49.5,49.5,35293.0
2023-05-19 10:20:00,50.23,50.36,50.22,50.31,33143.0,49.5197,49.6479,49.5099,49.5986,33143.0
2023-05-19 10:30:00,50.32,50.38,50.16,50.19,40946.0,49.6085,49.6676,49.4507,49.4803,40946.0
2023-05-19 10:40:00,50.18,50.24,50.11,50.23,29355.0,49.4704,49.5296,49.4014,49.5197,29355.0
2023-05-19 10:50:00,50.24,50.36,50.23,50.35,21065.0,49.5296,49.6479,49.5197,49.638,21065.0
2023-05-19 11:00:00,50.33,50.4,50.19,50.22,26071.0,49.6183,49.6873,49.4803,49.5099,26071.0
2023-05-19 11:10:00,50.21,50.25,49.88,49.93,62092.0,49.5,49.5394,49.1747,49.224,62092.0
2023-05-19 11:20:00,49.95,50.1,49.9,49.95,36914.0,49.2437,49.3916,49.1944,49.2437,36914.0
2023-05-19 11:30:00,49.94,49.99,49.61,49.63,63101.0,49.2338,49.2831,48.9085,48.9282,63101.0
2023-05-19 11:40:00,49.61,50.11,49.57,50.09,64498.0,48.9085,49.4014,48.8691,49.3817,64498.0
2023-05-19 11:50:00,50.09,50.12,49.99,50.02,56784.0,49.3817,49.4113,49.2831,49.3127,56784.0
2023-05-19 12:00:00,50.02,50.08,49.89,49.91,42212.0,49.3127,49.3719,49.1845,49.2043,42212.0
2023-05-19 12:10:00,49.92,50.0,49.86,49.94,27964.0,49.2141,49.293,49.155,49.2338,27964.0
2023-05-19 12:20:00,49.94,49.97,49.83,49.83,20164.0,49.2338,49.2634,49.1254,49.1254,20164.0
2023-05-19 12:30:00,49.83,49.95,49.7,49.95,29212.0,49.1254,49.2437,48.9972,49.2437,29212.0
2023-05-19 12:40:00,49.95,50.02,49.91,50.0,22886.0,49.2437,49.3127,49.2043,49.293,22886.0
2023-05-19 12:50:00,50.01,50.01,49.92,49.95,33704.0,49.3028,49.3028,49.2141,49.2437,33704.0
2023-05-19 13:00:00,49.98,50.02,49.94,49.94,20371.0,49.2733,49.3127,49.2338,49.2338,20371.0
2023-05-19 13:10:00,49.95,50.01,49.91,49.99,19618.0,49.2437,49.3028,49.2043,49.2831,19618.0
2023-05-19 13:20:00,49.99,50.02,49.96,50.0,31895.0,49.2831,49.3127,49.2535,49.293,31895.0
2023-05-19 13:30:00,50.0,50.03,49.93,49.98,23248.0,49.293,49.3226,49.224,49.2733,23248.0
2023-05-19 13:40:00,49.98,50.04,49.95,50.0,51118.0,49.2733,49.3324,49.2437,49.293,51118.0
2023-05-19 13:50:00,49.99,50.03,49.96,49.96,24711.0,49.2831,49.3226,49.2535,49.2535,24711.0
2023-05-19 14:00:00,49.97,50.02,49.94,50.0,20012.0,49.2634,49.3127,49.2338,49.293,20012.0
2023-05-19 14:10:00,50.0,50.05,49.93,50.05,22861.0,49.293,49.3423,49.224,49.3423,22861.0
2023-05-19 14:20:00,50.04,50.1,49.99,49.99,15740.0,49.3324,49.3916,49.2831,49.2831,15740.0
2023-05-19 14:30:00,49.99,50.1,49.94,50.07,79010.0,49.2831,49.3916,49.2338,49.362,79010.0
2023-05-19 14:40:00,50.07,50.1,50.01,50.03,26766.0,49.362,49.3916,49.3028,49.3226,26766.0
2023-05-19 14:50:00,50.04,50.2,50.0,50.19,20539.0,49.3324,49.4902,49.293,49.4803,20539.0
2023-05-19 15:00:00,50.19,50.24,50.1,50.1,45220.0,49.4803,49.5296,49.3916,49.3916,45220.0
2023-05-19 15:10:00,50.11,50.15,50.07,50.08,22992.0,49.4014,49.4409,49.362,49.3719,22992.0
2023-05-19 15:20:00,50.05,50.09,50.02,50.04,34272.0,49.3423,49.3817,49.3127,49.3324,34272.0
2023-05-19 15:30:00,50.04,50.17,50.03,50.14,82158.0,49.3324,49.4606,49.3226,49.431,82158.0
2023-05-19 15:40:00,50.14,50.15,50.08,50.13,78694.0,49.431,49.4409,49.3719,49.4211,78694.0
2023-05-19 15:50:00,50.1,50.13,50.03,50.03,265762.0,49.3916,49.4211,49.3226,49.3226,265762.0
2023-05-22 09:30:00,50.08,50.53,50.0,50.51,53743.0,49.3719,49.8155,49.293,49.7958,53743.0
2023-05-22 09:40:00,50.52,50.63,50.27,50.27,17085.0,49.8056,49.9141,49.5592,49.5592,17085.0
2023-05-22 09:50:00,50.31,50.49,50.29,50.44,20320.0,49.5986,49.7761,49.5789,49.7268,20320.0
2023-05-22 10:00:00,50.45,50.5,50.25,50.29,24136.0,49.7366,49.7859,49.5394,49.5789,24136.0
2023-05-22 10:10:00,50.3,50.7,50.3,50.64,41345.0,49.5887,49.9831,49.5887,49.9239,41345.0
2023-05-22 10:20:00,50.63,50.64,50.5,50.6,28012.0,49.9141,49.9239,49.7859,49.8845,28012.0
2023-05-22 10:30:00,50.61,50.75,50.6,50.72,36461.0,49.8944,50.0324,49.8845,50.0028,36461.0
2023-05-22 10:40:00,50.71,50.72,50.51,50.55,36762.0,49.9929,50.0028,49.7958,49.8352,36762.0
2023-05-22 10:50:00,50.54,50.62,50.5,50.6,36564.0,49.8253,49.9042,49.7859,49.8845,36564.0
2023-05-22 11:00:00,50.61,50.73,50.58,50.73,23763.0,49.8944,50.0127,49.8648,50.0127,23763.0
2023-05-22 11:10:00,50.72,50.81,50.66,50.8,30136.0,50.0028,50.0915,49.9437,50.0817,30136.0
2023-05-22 11:20:00,50.79,50.98,50.77,50.95,41337.0,50.0718,50.2591,50.0521,50.2295,41337.0
2023-05-22 11:30:00,50.94,50.94,50.78,50.79,30411.0,50.2197,50.2197,50.062,50.0718,30411.0
2023-05-22 11:40:00,50.8,50.89,50.78,50.78,19143.0,50.0817,50.1704,50.062,50.062,19143.0
2023-05-22 11:50:00,50.79,50.95,50.78,50.92,24402.0,50.0718,50.2295,50.062,50.2,24402.0
2023-05-22 12:00:00,50.92,51.06,50.91,50.91,59488.0,50.2,50.338,50.1901,50.1901,59488.0
2023-05-22 12:10:00,50.9,50.97,50.88,50.93,24265.0,50.1803,50.2493,50.1605,50.2098,24265.0
2023-05-22 12:20:00,50.92,50.97,50.83,50.9,42155.0,50.2,50.2493,50.1112,50.1803,42155.0
2023-05-22 12:30:00,50.89,50.97,50.88,50.93,20655.0,50.1704,50.2493,50.1605,50.2098,20655.0
2023-05-22 12:40:00,50.93,50.96,50.89,50.89,17180.0,50.2098,50.2394,50.1704,50.1704,17180.0
2023-05-22 12:50:00,50.89,51.05,50.89,51.05,14865.0,50.1704,50.3281,50.1704,50.3281,14865.0
2023-05-22 13:00:00,51.06,51.13,51.0,51.02,19407.0,50.338,50.407,50.2788,50.2986,19407.0
2023-05-22 13:10:00,51.03,51.04,50.84,50.92,32704.0,50.3084,50.3183,50.1211,50.2,32704.0
2023-05-22 13:20:00,50.93,51.0,50.92,50.97,19829.0,50.2098,50.2788,50.2,50.2493,19829.0
2023-05-22 13:30:00,50.96,51.1,50.95,51.09,17359.0,50.2394,50.3774,50.2295,50.3676,17359.0
2023-05-22 13:40:00,51.08,51.22,51.08,51.18,39039.0,50.3577,50.4957,50.3577,50.4563,39039.0
2023-05-22 13:50:00,51.17,51.18,51.1,51.13,17668.0,50.4464,50.4563,50.3774,50.407,17668.0
2023-05-22 14:00:00,51.12,51.19,51.12,51.14,20178.0,50.3971,50.4662,50.3971,50.4169,20178.0
2023-05-22 14:10:00,51.14,51.18,51.1,51.17,30500.0,50.4169,50.4563,50.3774,50.4464,30500.0
2023-05-22 14:20:00,51.17,51.26,51.11,51.26,18933.0,50.4464,50.5352,50.3873,50.5352,18933.0
2023-05-22 14:30:00,51.26,51.27,51.2,51.22,24853.0,50.5352,50.545,50.476,50.4957,24853.0
2023-05-22 14:40:00,51.23,51.33,51.21,51.32,28090.0,50.5056,50.6042,50.4859,50.5943,28090.0
2023-05-22 14:50:00,51.34,51.39,51.22,51.32,25228.0,50.614,50.6633,50.4957,50.5943,25228.0
2023-05-22 15:00:00,51.32,51.34,51.27,51.28,25783.0,50.5943,50.614,50.545,50.5549,25783.0
2023-05-22 15:10:00,51.28,51.33,51.24,51.31,32315.0,50.5549,50.6042,50.5154,50.5845,32315.0
2023-05-22 15:20:00,51.3,51.31,51.16,51.27,29910.0,50.5746,50.5845,50.4366,50.545,29910.0
2023-05-22 15:30:00,51.27,51.29,51.2,51.28,32232.0,50.545,50.5647,50.476,50.5549,32232.0
2023-05-22 15:40:00,51.27,51.33,51.25,51.25,45611.0,50.545,50.6042,50.5253,50.5253,45611.0
2023-05-22 15:50:00,51.25,51.29,51.16,51.19,177587.0,50.5253,50.5647,50.4366,50.4662,177587.0
2023-05-23 09:30:00,50.85,51.02,50.71,50.88,37944.0,50.131,50.2986,49.9929,50.1605,37944.0
2023-05-23 09:40:00,50.86,51.14,50.86,51.14,20316.0,50.1408,50.4169,50.1408,50.4169,20316.0
2023-05-23 09:50:00,51.14,51.31,51.07,51.22,28740.0,50.4169,50.5845,50.3479,50.4957,28740.0
2023-05-23 10:00:00,51.23,51.32,51.07,51.25,23251.0,50.5056,50.5943,50.3479,50.5253,23251.0
2023-05-23 10:10:00,51.26,51.32,51.11,51.21,29811.0,50.5352,50.5943,50.3873,50.4859,29811.0
2023-05-23 10:20:00,51.23,51.48,51.2,51.44,50545.0,50.5056,50.7521,50.476,50.7126,50545.0
2023-05-23 10:30:00,51.45,51.48,51.36,51.43,32099.0,50.7225,50.7521,50.6338,50.7028,32099.0
2023-05-23 10:40:00,51.43,51.46,51.32,51.37,16677.0,50.7028,50.7323,50.5943,50.6436,16677.0
2023-05-23 10:50:00,51.36,51.36,51.24,51.32,23369.0,50.6338,50.6338,50.5154,50.5943,23369.0
2023-05-23 11:00:00,51.32,51.48,51.29,51.47,20146.0,50.5943,50.7521,50.5647,50.7422,20146.0
2023-05-23 11:10:00,51.47,51.47,51.27,51.27,31623.0,50.7422,50.7422,50.545,50.545,31623.0
2023-05-23 11:20:00,51.26,51.32,51.22,51.29,40940.0,50.5352,50.5943,50.4957,50.5647,40940.0
2023-05-23 11:30:00,51.26,51.29,51.24,51.27,35336.0,50.5352,50.5647,50.5154,50.545,35336.0
2023-05-23 11:40:00,51.28,51.29,51.14,51.15,31389.0,50.5549,50.5647,50.4169,50.4267,31389.0
2023-05-23 11:50:00,51.15,51.18,51.08,51.18,33771.0,50.4267,50.4563,50.3577,50.4563,33771.0
2023-05-23 12:00:00,51.17,51.2,51.02,51.04,34345.0,50.4464,50.476,50.2986,50.3183,34345.0
2023-05-23 12:10:00,51.05,51.12,50.9,50.91,41930.0,50.3281,50.3971,50.1803,50.1901,41930.0
2023-05-23 12:20:00,50.9,50.92,50.79,50.79,22422.0,50.1803,50.2,50.0718,50.0718,22422.0
2023-05-23 12:30:00,50.79,50.82,50.63,50.68,28237.0,50.0718,50.1014,49.9141,49.9634,28237.0
2023-05-23 12:40:00,50.68,50.7,50.47,50.58,32797.0,49.9634,49.9831,49.7563,49.8648,32797.0
2023-05-23 12:50:00,50.57,50.61,50.52,50.55,22981.0,49.8549,49.8944,49.8056,49.8352,22981.0
2023-05-23 13:00:00,50.55,50.57,50.44,50.54,24910.0,49.8352,49.8549,49.7268,49.8253,24910.0
2023-05-23 13:10:00,50.55,50.69,50.55,50.68,26507.0,49.8352,49.9732,49.8352,49.9634,26507.0
2023-05-23 13:20:00,50.67,50.68,50.39,50.4,19734.0,49.9535,49.9634,49.6775,49.6873,19734.0
2023-05-23 13:30:00,50.37,50.39,50.28,50.37,18574.0,49.6578,49.6775,49.569,49.6578,18574.0
2023-05-23 13:40:00,50.37,50.5,50.36,50.4,18400.0,49.6578,49.7859,49.6479,49.6873,18400.0
2023-05-23 13:50:00,50.4,50.44,50.35,50.4,20722.0,49.6873,49.7268,49.638,49.6873,20722.0
2023-05-23 14:00:00,50.39,50.48,50.39,50.39,15851.0,49.6775,49.7662,49.6775,49.6775,15851.0
2023-05-23 14:10:00,50.4,50.41,50.22,50.22,19029.0,49.6873,49.6972,49.5099,49.5099,19029.0
2023-05-23 14:20:00,50.21,50.22,50.01,50.09,30115.0,49.5,49.5099,49.3028,49.3817,30115.0
2023-05-23 14:30:00,50.09,50.25,50.06,50.12,16977.0,49.3817,49.5394,49.3521,49.4113,16977.0
2023-05-23 14:40:00,50.13,50.27,50.09,50.27,21222.0,49.4211,49.5592,49.3817,49.5592,21222.0
2023-05-23 14:50:00,50.25,50.44,50.25,50.42,25077.0,49.5394,49.7268,49.5394,49.707,25077.0
2023-05-23 15:00:00,50.42,50.45,50.37,50.43,26296.0,49.707,49.7366,49.6578,49.7169,26296.0
2023-05-23 15:10:00,50.44,50.49,50.25,50.25,21737.0,49.7268,49.7761,49.5394,49.5394,21737.0
2023-05-23 15:20:00,50.25,50.46,50.23,50.34,42629.0,49.5394,49.7465,49.5197,49.6282,42629.0
2023-05-23 15:30:00,50.34,50.45,50.28,50.29,40399.0,49.6282,49.7366,49.569,49.5789,40399.0
2023-05-23 15:40:00,50.28,50.33,50.25,50.28,44645.0,49.569,49.6183,49.5394,49.569,44645.0
2023-05-23 15:50:00,50.28,50.28,50.1,50.11,186609.0,49.569,49.569,49.3916,49.4014,186609.0
2023-05-24 09:30:00,49.45,49.49,49.08,49.39,51541.0,48.7508,48.7902,48.386,48.6916,51541.0
2023-05-24 09:40:00,49.37,49.49,49.24,49.35,28193.0,48.6719,48.7902,48.5437,48.6522,28193.0
2023-05-24 09:50:00,49.35,49.35,49.19,49.26,25070.0,48.6522,48.6522,48.4944,48.5634,25070.0
2023-05-24 10:00:00,49.24,49.27,48.97,48.97,29652.0,48.5437,48.5733,48.2775,48.2775,29652.0
2023-05-24 10:10:00,48.97,49.12,48.92,49.08,19344.0,48.2775,48.4254,48.2283,48.386,19344.0
2023-05-24 10:20:00,49.08,49.15,48.98,49.13,11995.0,48.386,48.455,48.2874,48.4353,11995.0
2023-05-24 10:30:00,49.14,49.33,49.12,49.24,21022.0,48.4451,48.6325,48.4254,48.5437,21022.0
2023-05-24 10:40:00,49.23,49.32,49.16,49.22,29581.0,48.5339,48.6226,48.4649,48.524,29581.0
2023-05-24 10:50:00,49.23,49.29,49.19,49.2,19305.0,48.5339,48.593,48.4944,48.5043,19305.0
2023-05-24 11:00:00,49.21,49.27,49.17,49.17,23285.0,48.5142,48.5733,48.4747,48.4747,23285.0
2023-05-24 11:10:00,49.2,49.29,49.16,49.29,28712.0,48.5043,48.593,48.4649,48.593,28712.0
2023-05-24 11:20:00,49.3,49.61,49.3,49.42,19523.0,48.6029,48.9085,48.6029,48.7212,19523.0
2023-05-24 11:30:00,49.44,49.44,49.26,49.3,16354.0,48.7409,48.7409,48.5634,48.6029,16354.0
2023-05-24 11:40:00,49.3,49.35,49.2,49.31,23940.0,48.6029,48.6522,48.5043,48.6127,23940.0
2023-05-24 11:50:00,49.33,49.39,49.3,49.32,13839.0,48.6325,48.6916,48.6029,48.6226,13839.0
2023-05-24 12:00:00,49.31,49.4,49.31,49.39,19638.0,48.6127,48.7015,48.6127,48.6916,19638.0
2023-05-24 12:10:00,49.36,49.36,49.2,49.22,25271.0,48.662,48.662,48.5043,48.524,25271.0
2023-05-24 12:20:00,49.22,49.23,49.15,49.19,12173.0,48.524,48.5339,48.455,48.4944,12173.0
2023-05-24 12:30:00,49.21,49.31,49.14,49.3,16787.0,48.5142,48.6127,48.4451,48.6029,16787.0
2023-05-24 12:40:00,49.33,49.37,49.22,49.25,36413.0,48.6325,48.6719,48.524,48.5536,36413.0
2023-05-24 12:50:00,49.27,49.33,49.26,49.28,13123.0,48.5733,48.6325,48.5634,48.5832,13123.0
2023-05-24 13:00:00,49.28,49.28,49.18,49.21,17385.0,48.5832,48.5832,48.4846,48.5142,17385.0
2023-05-24 13:10:00,49.24,49.28,49.13,49.28,23224.0,48.5437,48.5832,48.4353,48.5832,23224.0
2023-05-24 13:20:00,49.28,49.41,49.25,49.26,28524.0,48.5832,48.7113,48.5536,48.5634,28524.0
2023-05-24 13:30:00,49.26,49.39,49.26,49.37,9945.0,48.5634,48.6916,48.5634,48.6719,9945.0
2023-05-24 13:40:00,49.4,49.44,49.34,49.35,22337.0,48.7015,48.7409,48.6423,48.6522,22337.0
2023-05-24 13:50:00,49.36,49.39,49.32,49.33,15118.0,48.662,48.6916,48.6226,48.6325,15118.0
2023-05-24 14:00:00,49.34,49.41,49.31,49.34,18162.0,48.6423,48.7113,48.6127,48.6423,18162.0
2023-05-24 14:10:00,49.33,49.39,49.29,49.35,14957.0,48.6325,48.6916,48.593,48.6522,14957.0
2023-05-24 14:20:00,49.35,49.36,49.27,49.29,13668.0,48.6522,48.662,48.5733,48.593,13668.0
2023-05-24 14:30:00,49.3,49.38,49.24,49.35,14385.0,48.6029,48.6818,48.5437,48.6522,14385.0
2023-05-24 14:40:00,49.36,49.39,49.29,49.34,14418.0,48.662,48.6916,48.593,48.6423,14418.0
2023-05-24 14:50:00,49.33,49.35,49.24,49.3,27760.0,48.6325,48.6522,48.5437,48.6029,27760.0
2023-05-24 15:00:00,49.31,49.36,49.26,49.34,16785.0,48.6127,48.662,48.5634,48.6423,16785.0
2023-05-24 15:10:00,49.34,49.53,49.33,49.5,17924.0,48.6423,48.8296,48.6325,48.8001,17924.0
2023-05-24 15:20:00,49.52,49.59,49.5,49.53,30231.0,48.8198,48.8888,48.8001,48.8296,30231.0
2023-05-24 15:30:00,49.53,49.69,49.53,49.54,55572.0,48.8296,48.9874,48.8296,48.8395,55572.0
2023-05-24 15:40:00,49.54,49.6,49.49,49.58,372614.0,48.8395,48.8986,48.7902,48.8789,372614.0
2023-05-24 15:50:00,49.57,49.57,49.29,49.45,188919.0,48.8691,48.8691,48.593,48.7508,188919.0
2023-05-25 09:30:00,49.86,50.19,49.72,50.04,78653.0,49.155,49.4803,49.0169,49.3324,78653.0
2023-05-25 09:40:00,50.06,50.62,50.05,50.47,89672.0,49.3521,49.9042,49.3423,49.7563,89672.0
2023-05-25 09:50:00,50.45,50.8,50.36,50.62,51290.0,49.7366,50.0817,49.6479,49.9042,51290.0
2023-05-25 10:00:00,50.64,50.79,50.52,50.53,103204.0,49.9239,50.0718,49.8056,49.8155,103204.0
2023-05-25 10:10:00,50.53,50.76,50.48,50.64,95327.0,49.8155,50.0422,49.7662,49.9239,95327.0
2023-05-25 10:20:00,50.63,50.85,50.55,50.79,53926.0,49.9141,50.131,49.8352,50.0718,53926.0
2023-05-25 10:30:00,50.79,50.83,50.54,50.63,51362.0,50.0718,50.1112,49.8253,49.9141,51362.0
2023-05-25 10:40:00,50.61,50.68,50.44,50.5,39428.0,49.8944,49.9634,49.7268,49.7859,39428.0
2023-05-25 10:50:00,50.52,50.67,50.41,50.66,49325.0,49.8056,49.9535,49.6972,49.9437,49325.0
2023-05-25 11:00:00,50.68,50.72,50.55,50.57,29131.0,49.9634,50.0028,49.8352,49.8549,29131.0
2023-05-25 11:10:00,50.58,50.65,50.43,50.53,54890.0,49.8648,49.9338,49.7169,49.8155,54890.0
2023-05-25 11:20:00,50.52,50.56,50.42,50.45,15039.0,49.8056,49.8451,49.707,49.7366,15039.0
2023-05-25 11:30:00,50.43,50.5,50.16,50.41,61813.0,49.7169,49.7859,49.4507,49.6972,61813.0
2023-05-25 11:40:00,50.39,50.42,50.31,50.36,31806.0,49.6775,49.707,49.5986,49.6479,31806.0
2023-05-25 11:50:00,50.35,50.46,50.32,50.44,26237.0,49.638,49.7465,49.6085,49.7268,26237.0
2023-05-25 12:00:00,50.45,50.5,50.4,50.42,13081.0,49.7366,49.7859,49.6873,49.707,13081.0
2023-05-25 12:10:00,50.43,50.56,50.43,50.54,22632.0,49.7169,49.8451,49.7169,49.8253,22632.0
2023-05-25 12:20:00,50.54,50.54,50.37,50.41,18175.0,49.8253,49.8253,49.6578,49.6972,18175.0
2023-05-25 12:30:00,50.41,50.45,50.23,50.38,89720.0,49.6972,49.7366,49.5197,49.6676,89720.0
2023-05-25 12:40:00,50.41,50.44,50.31,50.41,27014.0,49.6972,49.7268,49.5986,49.6972,27014.0
2023-05-25 12:50:00,50.4,50.53,50.37,50.41,26138.0,49.6873,49.8155,49.6578,49.6972,26138.0
2023-05-25 13:00:00,50.42,50.44,50.23,50.25,41863.0,49.707,49.7268,49.5197,49.5394,41863.0
2023-05-25 13:10:00,50.26,50.52,50.26,50.51,49921.0,49.5493,49.8056,49.5493,49.7958,49921.0
2023-05-25 13:20:00,50.52,50.7,50.52,50.65,24183.0,49.8056,49.9831,49.8056,49.9338,24183.0
2023-05-25 13:30:00,50.63,50.65,50.56,50.58,20467.0,49.9141,49.9338,49.8451,49.8648,20467.0
2023-05-25 13:40:00,50.57,50.66,50.55,50.66,15036.0,49.8549,49.9437,49.8352,49.9437,15036.0
2023-05-25 13:50:00,50.66,50.73,50.57,50.71,25693.0,49.9437,50.0127,49.8549,49.9929,25693.0
2023-05-25 14:00:00,50.72,50.95,50.67,50.69,29968.0,50.0028,50.2295,49.9535,49.9732,29968.0
2023-05-25 14:10:00,50.71,50.84,50.71,50.81,22711.0,49.9929,50.1211,49.9929,50.0915,22711.0
2023-05-25 14:20:00,50.83,50.83,50.73,50.73,16732.0,50.1112,50.1112,50.0127,50.0127,16732.0
2023-05-25 14:30:00,50.72,50.75,50.59,50.61,18125.0,50.0028,50.0324,49.8746,49.8944,18125.0
2023-05-25 14:40:00,50.61,50.67,50.53,50.62,29429.0,49.8944,49.9535,49.8155,49.9042,29429.0
2023-05-25 14:50:00,50.61,50.72,50.61,50.72,16339.0,49.8944,50.0028,49.8944,50.0028,16339.0
2023-05-25 15:00:00,50.72,50.77,50.7,50.75,25082.0,50.0028,50.0521,49.9831,50.0324,25082.0
2023-05-25 15:10:00,50.78,50.79,50.67,50.73,24686.0,50.062,50.0718,49.9535,50.0127,24686.0
2023-05-25 15:20:00,50.71,50.81,50.67,50.78,32290.0,49.9929,50.0915,49.9535,50.062,32290.0
2023-05-25 15:30:00,50.79,50.85,50.7,50.72,29669.0,50.0718,50.131,49.9831,50.0028,29669.0
2023-05-25 15:40:00,50.73,50.74,50.66,50.67,55777.0,50.0127,50.0225,49.9437,49.9535,55777.0
2023-05-25 15:50:00,50.65,50.71,50.54,50.71,362153.0,49.9338,49.9929,49.8253,49.9929,362153.0
2023-05-26 09:30:00,51.18,51.46,51.0,51.35,61723.0,50.4563,50.7323,50.2788,50.6239,61723.0
2023-05-26 09:40:00,51.35,51.45,51.19,51.2,33324.0,50.6239,50.7225,50.4662,50.476,33324.0
2023-05-26 09:50:00,51.18,51.23,51.08,51.2,15348.0,50.4563,50.5056,50.3577,50.476,15348.0
2023-05-26 10:00:00,51.21,51.42,51.2,51.4,30684.0,50.4859,50.6929,50.476,50.6732,30684.0
2023-05-26 10:10:00,51.39,51.49,51.32,51.48,26043.0,50.6633,50.7619,50.5943,50.7521,26043.0
2023-05-26 10:20:00,51.49,51.7,51.45,51.67,33134.0,50.7619,50.9689,50.7225,50.9394,33134.0
2023-05-26 10:30:00,51.67,51.73,51.61,51.72,21906.0,50.9394,50.9985,50.8802,50.9887,21906.0
2023-05-26 10:40:00,51.69,51.87,51.69,51.83,15671.0,50.9591,51.1365,50.9591,51.0971,15671.0
2023-05-26 10:50:00,51.83,51.83,51.56,51.6,27179.0,51.0971,51.0971,50.8309,50.8704,27179.0
2023-05-26 11:00:00,51.59,51.68,51.59,51.65,20851.0,50.8605,50.9492,50.8605,50.9197,20851.0
2023-05-26 11:10:00,51.64,51.65,51.53,51.58,19533.0,50.9098,50.9197,50.8013,50.8506,19533.0
2023-05-26 11:20:00,51.6,51.64,51.47,51.5,20815.0,50.8704,50.9098,50.7422,50.7718,20815.0
2023-05-26 11:30:00,51.49,51.58,51.45,51.52,18785.0,50.7619,50.8506,50.7225,50.7915,18785.0
2023-05-26 11:40:00,51.53,51.67,51.51,51.65,22930.0,50.8013,50.9394,50.7816,50.9197,22930.0
2023-05-26 11:50:00,51.63,51.66,51.59,51.6,16174.0,50.8999,50.9295,50.8605,50.8704,16174.0
2023-05-26 12:00:00,51.6,51.7,51.57,51.65,35071.0,50.8704,50.9689,50.8408,50.9197,35071.0
2023-05-26 12:10:00,51.65,51.67,51.51,51.54,20033.0,50.9197,50.9394,50.7816,50.8112,20033.0
2023-05-26 12:20:00,51.54,51.82,51.52,51.8,51986.0,50.8112,51.0872,50.7915,51.0675,51986.0
2023-05-26 12:30:00,51.8,51.91,51.76,51.89,23323.0,51.0675,51.176,51.0281,51.1563,23323.0
2023-05-26 12:40:00,51.9,51.96,51.79,51.82,40411.0,51.1661,51.2253,51.0577,51.0872,40411.0
2023-05-26 12:50:00,51.82,51.86,51.78,51.83,21130.0,51.0872,51.1267,51.0478,51.0971,21130.0
2023-05-26 13:00:00,51.84,51.85,51.65,51.69,67979.0,51.107,51.1168,50.9197,50.9591,67979.0
2023-05-26 13:10:00,51.69,51.73,51.54,51.55,41660.0,50.9591,50.9985,50.8112,50.8211,41660.0
2023-05-26 13:20:00,51.56,51.67,51.56,51.6,13030.0,50.8309,50.9394,50.8309,50.8704,13030.0
2023-05-26 13:30:00,51.61,51.69,51.59,51.61,17056.0,50.8802,50.9591,50.8605,50.8802,17056.0
2023-05-26 13:40:00,51.6,51.6,51.44,51.52,14010.0,50.8704,50.8704,50.7126,50.7915,14010.0
2023-05-26 13:50:00,51.51,51.61,51.51,51.6,8425.0,50.7816,50.8802,50.7816,50.8704,8425.0
2023-05-26 14:00:00,51.62,51.68,51.57,51.58,16215.0,50.8901,50.9492,50.8408,50.8506,16215.0
2023-05-26 14:10:00,51.6,51.68,51.6,51.68,11030.0,50.8704,50.9492,50.8704,50.9492,11030.0
2023-05-26 14:20:00,51.67,51.72,51.64,51.72,32375.0,50.9394,50.9887,50.9098,50.9887,32375.0
2023-05-26 14:30:00,51.72,51.78,51.68,51.75,14193.0,50.9887,51.0478,50.9492,51.0182,14193.0
2023-05-26 14:40:00,51.78,51.79,51.68,51.7,40629.0,51.0478,51.0577,50.9492,50.9689,40629.0
2023-05-26 14:50:00,51.71,51.79,51.7,51.71,17758.0,50.9788,51.0577,50.9689,50.9788,17758.0
2023-05-26 15:00:00,51.72,51.84,51.72,51.84,28167.0,50.9887,51.107,50.9887,51.107,28167.0
2023-05-26 15:10:00,51.84,51.84,51.7,51.73,32515.0,51.107,51.107,50.9689,50.9985,32515.0
2023-05-26 15:20:00,51.73,51.74,51.63,51.64,32362.0,50.9985,51.0084,50.8999,50.9098,32362.0
2023-05-26 15:30:00,51.64,51.69,51.55,51.59,32430.0,50.9098,50.9591,50.8211,50.8605,32430.0
2023-05-26 15:40:00,51.6,51.74,51.59,51.67,49908.0,50.8704,51.0084,50.8605,50.9394,49908.0
2023-05-26 15:50:00,51.67,51.69,51.53,51.69,236905.0,50.9394,50.9591,50.8013,50.9591,236905.0
2023-05-30 09:30:00,52.02,52.25,51.94,52.09,58830.0,51.2844,51.5112,51.2056,51.3534,58830.0
2023-05-30 09:40:00,52.07,52.13,51.83,52.11,27188.0,51.3337,51.3929,51.0971,51.3731,27188.0
2023-05-30 09:50:00,52.14,52.2,51.67,51.77,52352.0,51.4027,51.4619,50.9394,51.038,52352.0
2023-05-30 10:00:00,51.78,51.84,51.55,51.76,48681.0,51.0478,51.107,50.8211,51.0281,48681.0
2023-05-30 10:10:00,51.77,51.97,51.61,51.97,61862.0,51.038,51.2351,50.8802,51.2351,61862.0
2023-05-30 10:20:00,51.98,52.01,51.65,51.74,80840.0,51.245,51.2746,50.9197,51.0084,80840.0
2023-05-30 10:30:00,51.73,51.88,51.69,51.81,32642.0,50.9985,51.1464,50.9591,51.0774,32642.0
2023-05-30 10:40:00,51.8,51.91,51.77,51.83,44933.0,51.0675,51.176,51.038,51.0971,44933.0
2023-05-30 10:50:00,51.83,51.89,51.66,51.75,44639.0,51.0971,51.1563,50.9295,51.0182,44639.0
2023-05-30 11:00:00,51.73,51.88,51.67,51.73,61574.0,50.9985,51.1464,50.9394,50.9985,61574.0
2023-05-30 11:10:00,51.71,51.71,51.42,51.42,27603.0,50.9788,50.9788,50.6929,50.6929,27603.0
2023-05-30 11:20:00,51.43,51.55,51.35,51.54,21817.0,50.7028,50.8211,50.6239,50.8112,21817.0
2023-05-30 11:30:00,51.56,51.62,51.48,51.62,31710.0,50.8309,50.8901,50.7521,50.8901,31710.0
2023-05-30 11:40:00,51.65,51.7,51.62,51.67,37981.0,50.9197,50.9689,50.8901,50.9394,37981.0
2023-05-30 11:50:00,51.66,51.7,51.57,51.64,26758.0,50.9295,50.9689,50.8408,50.9098,26758.0
2023-05-30 12:00:00,51.64,51.66,51.45,51.5,12625.0,50.9098,50.9295,50.7225,50.7718,12625.0
2023-05-30 12:10:00,51.5,51.67,51.5,51.63,36651.0,50.7718,50.9394,50.7718,50.8999,36651.0
2023-05-30 12:20:00,51.62,51.7,51.6,51.63,28421.0,50.8901,50.9689,50.8704,50.8999,28421.0
2023-05-30 12:30:00,51.62,51.72,51.57,51.58,35576.0,50.8901,50.9887,50.8408,50.8506,35576.0
2023-05-30 12:40:00,51.55,51.57,51.45,51.55,11411.0,50.8211,50.8408,50.7225,50.8211,11411.0
2023-05-30 12:50:00,51.55,51.64,51.54,51.59,22518.0,50.8211,50.9098,50.8112,50.8605,22518.0
2023-05-30 13:00:00,51.6,51.62,51.43,51.49,37560.0,50.8704,50.8901,50.7028,50.7619,37560.0
2023-05-30 13:10:00,51.5,51.61,51.48,51.58,24837.0,50.7718,50.8802,50.7521,50.8506,24837.0
2023-05-30 13:20:00,51.59,51.61,51.36,51.44,71125.0,50.8605,50.8802,50.6338,50.7126,71125.0
2023-05-30 13:30:00,51.44,51.54,51.29,51.44,74492.0,50.7126,50.8112,50.5647,50.7126,74492.0
2023-05-30 13:40:00,51.42,51.46,51.34,51.44,15602.0,50.6929,50.7323,50.614,50.7126,15602.0
2023-05-30 13:50:00,51.44,51.46,51.3,51.39,20634.0,50.7126,50.7323,50.5746,50.6633,20634.0
2023-05-30 14:00:00,51.4,51.52,51.36,51.52,52843.0,50.6732,50.7915,50.6338,50.7915,52843.0
2023-05-30 14:10:00,51.5,51.62,51.5,51.61,23153.0,50.7718,50.8901,50.7718,50.8802,23153.0
2023-05-30 14:20:00,51.6,51.67,51.59,51.65,18705.0,50.8704,50.9394,50.8605,50.9197,18705.0
2023-05-30 14:30:00,51.64,51.72,51.62,51.7,19510.0,50.9098,50.9887,50.8901,50.9689,19510.0
2023-05-30 14:40:00,51.7,51.79,51.7,51.73,23506.0,50.9689,51.0577,50.9689,50.9985,23506.0
2023-05-30 14:50:00,51.73,51.78,51.64,51.65,45883.0,50.9985,51.0478,50.9098,50.9197,45883.0
2023-05-30 15:00:00,51.65,51.75,51.59,51.72,27119.0,50.9197,51.0182,50.8605,50.9887,27119.0
2023-05-30 15:10:00,51.72,51.73,51.63,51.7,19608.0,50.9887,50.9985,50.8999,50.9689,19608.0
2023-05-30 15:20:00,51.7,51.78,51.68,51.76,25481.0,50.9689,51.0478,50.9492,51.0281,25481.0
2023-05-30 15:30:00,51.75,51.84,51.73,51.8,53151.0,51.0182,51.107,50.9985,51.0675,53151.0
2023-05-30 15:40:00,51.79,51.84,51.75,51.76,91683.0,51.0577,51.107,51.0182,51.0281,91683.0
2023-05-30 15:50:00,51.75,51.78,51.56,51.67,310117.0,51.0182,51.0478,50.8309,50.9394,310117.0
2023-05-31 09:30:00,51.7,51.89,51.51,51.71,85818.0,50.9689,51.1563,50.7816,50.9788,85818.0
2023-05-31 09:40:00,51.71,51.8,51.44,51.51,24761.0,50.9788,51.0675,50.7126,50.7816,24761.0
2023-05-31 09:50:00,51.49,51.64,51.44,51.59,29326.0,50.7619,50.9098,50.7126,50.8605,29326.0
2023-05-31 10:00:00,51.58,51.58,51.27,51.27,21364.0,50.8506,50.8506,50.545,50.545,21364.0
2023-05-31 10:10:00,51.27,51.28,50.94,50.96,33844.0,50.545,50.5549,50.2197,50.2394,33844.0
2023-05-31 10:20:00,50.95,50.98,50.8,50.98,23663.0,50.2295,50.2591,50.0817,50.2591,23663.0
2023-05-31 10:30:00,50.96,50.96,50.77,50.86,62974.0,50.2394,50.2394,50.0521,50.1408,62974.0
2023-05-31 10:40:00,50.83,50.83,50.69,50.77,36159.0,50.1112,50.1112,49.9732,50.0521,36159.0
2023-05-31 10:50:00,50.77,50.99,50.76,50.94,31085.0,50.0521,50.269,50.0422,50.2197,31085.0
2023-05-31 11:00:00,50.91,50.99,50.84,50.87,41921.0,50.1901,50.269,50.1211,50.1507,41921.0
2023-05-31 11:10:00,50.87,50.89,50.8,50.85,31933.0,50.1507,50.1704,50.0817,50.131,31933.0
2023-05-31 11:20:00,50.86,50.95,50.85,50.89,26130.0,50.1408,50.2295,50.131,50.1704,26130.0
2023-05-31 11:30:00,50.89,50.97,50.85,50.95,16869.0,50.1704,50.2493,50.131,50.2295,16869.0
2023-05-31 11:40:00,50.96,51.09,50.94,51.01,22891.0,50.2394,50.3676,50.2197,50.2887,22891.0
2023-05-31 11:50:00,51.01,51.17,50.96,51.06,13186.0,50.2887,50.4464,50.2394,50.338,13186.0
2023-05-31 12:00:00,51.07,51.18,51.03,51.08,15056.0,50.3479,50.4563,50.3084,50.3577,15056.0
2023-05-31 12:10:00,51.1,51.19,51.08,51.14,12884.0,50.3774,50.4662,50.3577,50.4169,12884.0
2023-05-31 12:20:00,51.13,51.21,51.1,51.18,13470.0,50.407,50.4859,50.3774,50.4563,13470.0
2023-05-31 12:30:00,51.22,51.27,51.18,51.19,19705.0,50.4957,50.545,50.4563,50.4662,19705.0
2023-05-31 12:40:00,51.21,51.31,51.18,51.27,12639.0,50.4859,50.5845,50.4563,50.545,12639.0
2023-05-31 12:50:00,51.26,51.26,51.1,51.21,20166.0,50.5352,50.5352,50.3774,50.4859,20166.0
2023-05-31 13:00:00,51.22,51.3,51.17,51.3,37116.0,50.4957,50.5746,50.4464,50.5746,37116.0
2023-05-31 13:10:00,51.3,51.4,51.23,51.26,26544.0,50.5746,50.6732,50.5056,50.5352,26544.0
2023-05-31 13:20:00,51.23,51.34,51.19,51.34,11595.0,50.5056,50.614,50.4662,50.614,11595.0
2023-05-31 13:30:00,51.35,51.41,51.25,51.4,28581.0,50.6239,50.683,50.5253,50.6732,28581.0
2023-05-31 13:40:00,51.41,51.47,51.34,51.41,32356.0,50.683,50.7422,50.614,50.683,32356.0
2023-05-31 13:50:00,51.42,51.56,51.4,51.56,23449.0,50.6929,50.8309,50.6732,50.8309,23449.0
2023-05-31 14:00:00,51.56,51.68,51.55,51.68,20947.0,50.8309,50.9492,50.8211,50.9492,20947.0
2023-05-31 14:10:00,51.68,51.72,51.55,51.58,39476.0,50.9492,50.9887,50.8211,50.8506,39476.0
2023-05-31 14:20:00,51.58,51.6,51.52,51.57,21740.0,50.8506,50.8704,50.7915,50.8408,21740.0
2023-05-31 14:30:00,51.58,51.66,51.54,51.64,22297.0,50.8506,50.9295,50.8112,50.9098,22297.0
2023-05-31 14:40:00,51.65,51.66,51.57,51.59,20279.0,50.9197,50.9295,50.8408,50.8605,20279.0
2023-05-31 14:50:00,51.59,51.63,51.5,51.61,31966.0,50.8605,50.8999,50.7718,50.8802,31966.0
2023-05-31 15:00:00,51.64,51.66,51.47,51.48,23717.0,50.9098,50.9295,50.7422,50.7521,23717.0
2023-05-31 15:10:00,51.49,51.62,51.48,51.59,45846.0,50.7619,50.8901,50.7521,50.8605,45846.0
2023-05-31 15:20:00,51.58,51.69,51.56,51.65,50623.0,50.8506,50.9591,50.8309,50.9197,50623.0
2023-05-31 15:30:00,51.65,51.76,51.61,51.66,55912.0,50.9197,51.0281,50.8802,50.9295,55912.0
2023-05-31 15:40:00,51.66,51.74,51.51,51.62,125499.0,50.9295,51.0084,50.7816,50.8901,125499.0
2023-05-31 15:50:00,51.63,51.63,51.32,51.49,481404.0,50.8999,50.8999,50.5943,50.7619,481404.0
2023-06-01 09:30:00,51.16,51.31,50.97,51.24,26816.0,50.4366,50.5845,50.2493,50.5154,26816.0
2023-06-01 09:40:00,51.2,51.34,51.08,51.25,118072.0,50.476,50.614,50.3577,50.5253,118072.0
2023-06-01 09:50:00,51.22,51.46,51.21,51.27,22640.0,50.4957,50.7323,50.4859,50.545,22640.0
2023-06-01 10:00:00,51.28,51.36,51.17,51.24,26624.0,50.5549,50.6338,50.4464,50.5154,26624.0
2023-06-01 10:10:00,51.24,51.54,51.23,51.45,65350.0,50.5154,50.8112,50.5056,50.7225,65350.0
2023-06-01 10:20:00,51.46,51.53,51.24,51.5,21511.0,50.7323,50.8013,50.5154,50.7718,21511.0
2023-06-01 10:30:00,51.52,51.59,51.37,51.58,18751.0,50.7915,50.8605,50.6436,50.8506,18751.0
2023-06-01 10:40:00,51.59,51.87,51.58,51.77,24587.0,50.8605,51.1365,50.8506,51.038,24587.0
2023-06-01 10:50:00,51.78,51.83,51.66,51.78,45178.0,51.0478,51.0971,50.9295,51.0478,45178.0
2023-06-01 11:00:00,51.8,51.83,51.72,51.79,12244.0,51.0675,51.0971,50.9887,51.0577,12244.0
2023-06-01 11:10:00,51.77,52.08,51.74,52.04,31907.0,51.038,51.3436,51.0084,51.3041,31907.0
2023-06-01 11:20:00,52.03,52.08,51.98,52.04,31744.0,51.2943,51.3436,51.245,51.3041,31744.0
2023-06-01 11:30:00,52.03,52.27,52.02,52.22,18023.0,51.2943,51.5309,51.2844,51.4816,18023.0
2023-06-01 11:40:00,52.21,52.33,52.21,52.33,13320.0,51.4717,51.59,51.4717,51.59,13320.0
2023-06-01 11:50:00,52.32,52.34,52.23,52.28,38075.0,51.5802,51.5999,51.4915,51.5407,38075.0
2023-06-01 12:00:00,52.27,52.35,52.23,52.27,21132.0,51.5309,51.6098,51.4915,51.5309,21132.0
2023-06-01 12:10:00,52.27,52.43,52.27,52.41,21794.0,51.5309,51.6886,51.5309,51.6689,21794.0
2023-06-01 12:20:00,52.39,52.51,52.39,52.45,20639.0,51.6492,51.7675,51.6492,51.7083,20639.0
2023-06-01 12:30:00,52.46,52.46,52.34,52.44,14219.0,51.7182,51.7182,51.5999,51.6985,14219.0
2023-06-01 12:40:00,52.45,52.48,52.37,52.46,28033.0,51.7083,51.7379,51.6295,51.7182,28033.0
2023-06-01 12:50:00,52.47,52.48,52.41,52.41,18704.0,51.7281,51.7379,51.6689,51.6689,18704.0
2023-06-01 13:00:00,52.41,52.43,52.37,52.38,15713.0,51.6689,51.6886,51.6295,51.6393,15713.0
2023-06-01 13:10:00,52.38,52.48,52.36,52.46,23641.0,51.6393,51.7379,51.6196,51.7182,23641.0
2023-06-01 13:20:00,52.46,52.5,52.34,52.35,33525.0,51.7182,51.7576,51.5999,51.6098,33525.0
2023-06-01 13:30:00,52.37,52.45,52.32,52.41,20671.0,51.6295,51.7083,51.5802,51.6689,20671.0
2023-06-01 13:40:00,52.41,52.47,52.36,52.42,29911.0,51.6689,51.7281,51.6196,51.6788,29911.0
2023-06-01 13:50:00,52.43,52.53,52.41,52.52,20712.0,51.6886,51.7872,51.6689,51.7773,20712.0
2023-06-01 14:00:00,52.51,52.69,52.47,52.69,21609.0,51.7675,51.9449,51.7281,51.9449,21609.0
2023-06-01 14:10:00,52.69,52.71,52.6,52.64,50647.0,51.9449,51.9647,51.8562,51.8957,50647.0
2023-06-01 14:20:00,52.64,52.77,52.62,52.73,38023.0,51.8957,52.0238,51.8759,51.9844,38023.0
2023-06-01 14:30:00,52.74,52.76,52.63,52.66,21992.0,51.9942,52.014,51.8858,51.9154,21992.0
2023-06-01 14:40:00,52.65,52.73,52.65,52.69,16198.0,51.9055,51.9844,51.9055,51.9449,16198.0
2023-06-01 14:50:00,52.7,52.83,52.67,52.81,24512.0,51.9548,52.083,51.9252,52.0632,24512.0
2023-06-01 15:00:00,52.82,52.87,52.79,52.83,24313.0,52.0731,52.1224,52.0435,52.083,24313.0
2023-06-01 15:10:00,52.84,52.9,52.82,52.86,28639.0,52.0928,52.152,52.0731,52.1125,28639.0
2023-06-01 15:20:00,52.85,52.87,52.65,52.66,28838.0,52.1027,52.1224,51.9055,51.9154,28838.0
2023-06-01 15:30:00,52.67,52.7,52.45,52.5,39720.0,51.9252,51.9548,51.7083,51.7576,39720.0
2023-06-01 15:40:00,52.49,52.6,52.47,52.57,72694.0,51.7478,51.8562,51.7281,51.8266,72694.0
2023-06-01 15:50:00,52.56,52.56,52.37,52.44,240903.0,51.8168,51.8168,51.6295,51.6985,240903.0
2023-06-02 09:30:00,53.19,53.54,53.19,53.47,43121.0,52.4379,52.7829,52.4379,52.7139,43121.0
2023-06-02 09:40:00,53.49,53.55,53.34,53.5,74483.0,52.7336,52.7928,52.5858,52.7435,74483.0
2023-06-02 09:50:00,53.54,53.77,53.43,53.48,43523.0,52.7829,53.0097,52.6745,52.7238,43523.0
2023-06-02 10:00:00,53.48,53.74,53.41,53.74,62033.0,52.7238,52.9801,52.6548,52.9801,62033.0
2023-06-02 10:10:00,53.73,53.93,53.69,53.73,39526.0,52.9702,53.1674,52.9308,52.9702,39526.0
2023-06-02 10:20:00,53.73,54.1,53.73,54.07,20473.0,52.9702,53.335,52.9702,53.3054,20473.0
2023-06-02 10:30:00,54.09,54.11,53.79,53.97,29546.0,53.3251,53.3449,53.0294,53.2068,29546.0
2023-06-02 10:40:00,53.97,54.07,53.89,54.04,33373.0,53.2068,53.3054,53.128,53.2759,33373.0
2023-06-02 10:50:00,54.0,54.06,53.94,54.05,24677.0,53.2364,53.2956,53.1773,53.2857,24677.0
2023-06-02 11:00:00,54.07,54.18,54.01,54.04,23927.0,53.3054,53.4139,53.2463,53.2759,23927.0
2023-06-02 11:10:00,54.04,54.12,54.01,54.09,28994.0,53.2759,53.3547,53.2463,53.3251,28994.0
2023-06-02 11:20:00,54.1,54.24,54.1,54.2,19122.0,53.335,53.473,53.335,53.4336,19122.0
2023-06-02 11:30:00,54.2,54.23,54.05,54.05,30909.0,53.4336,53.4632,53.2857,53.2857,30909.0
2023-06-02 11:40:00,54.03,54.07,53.89,53.89,32734.0,53.266,53.3054,53.128,53.128,32734.0
2023-06-02 11:50:00,53.88,54.03,53.85,53.99,273807.0,53.1181,53.266,53.0885,53.2266,273807.0
2023-06-02 12:00:00,53.99,54.02,53.93,53.98,26531.0,53.2266,53.2561,53.1674,53.2167,26531.0
2023-06-02 12:10:00,53.98,54.04,53.81,53.86,39930.0,53.2167,53.2759,53.0491,53.0984,39930.0
2023-06-02 12:20:00,53.86,53.97,53.85,53.91,18778.0,53.0984,53.2068,53.0885,53.1477,18778.0
2023-06-02 12:30:00,53.93,54.05,53.9,54.05,13768.0,53.1674,53.2857,53.1378,53.2857,13768.0
2023-06-02 12:40:00,54.04,54.06,53.96,54.02,13950.0,53.2759,53.2956,53.197,53.2561,13950.0
2023-06-02 12:50:00,54.02,54.06,54.02,54.04,16778.0,53.2561,53.2956,53.2561,53.2759,16778.0
2023-06-02 13:00:00,54.04,54.04,53.96,53.98,15987.0,53.2759,53.2759,53.197,53.2167,15987.0
2023-06-02 13:10:00,53.97,54.12,53.95,54.11,21247.0,53.2068,53.3547,53.1871,53.3449,21247.0
2023-06-02 13:20:00,54.11,54.17,54.1,54.15,15775.0,53.3449,53.404,53.335,53.3843,15775.0
2023-06-02 13:30:00,54.16,54.17,53.99,54.0,19640.0,53.3942,53.404,53.2266,53.2364,19640.0
2023-06-02 13:40:00,53.99,54.01,53.92,54.01,16230.0,53.2266,53.2463,53.1576,53.2463,16230.0
2023-06-02 13:50:00,54.01,54.03,53.95,54.0,22718.0,53.2463,53.266,53.1871,53.2364,22718.0
2023-06-02 14:00:00,54.0,54.14,53.98,54.04,57165.0,53.2364,53.3744,53.2167,53.2759,57165.0
2023-06-02 14:10:00,54.02,54.05,53.96,53.96,47764.0,53.2561,53.2857,53.197,53.197,47764.0
2023-06-02 14:20:00,53.97,54.1,53.97,54.05,11382.0,53.2068,53.335,53.2068,53.2857,11382.0
2023-06-02 14:30:00,54.07,54.09,53.98,53.99,18352.0,53.3054,53.3251,53.2167,53.2266,18352.0
2023-06-02 14:40:00,53.99,54.0,53.94,53.94,16776.0,53.2266,53.2364,53.1773,53.1773,16776.0
2023-06-02 14:50:00,53.95,53.99,53.91,53.99,18933.0,53.1871,53.2266,53.1477,53.2266,18933.0
2023-06-02 15:00:00,53.99,54.07,53.97,53.98,35177.0,53.2266,53.3054,53.2068,53.2167,35177.0
2023-06-02 15:10:00,53.97,53.97,53.93,53.93,21152.0,53.2068,53.2068,53.1674,53.1674,21152.0
2023-06-02 15:20:00,53.93,53.94,53.76,53.77,29646.0,53.1674,53.1773,52.9998,53.0097,29646.0
2023-06-02 15:30:00,53.75,53.78,53.71,53.73,33225.0,52.99,53.0195,52.9505,52.9702,33225.0
2023-06-02 15:40:00,53.74,53.77,53.57,53.61,68276.0,52.9801,53.0097,52.8125,52.8519,68276.0
2023-06-02 15:50:00,53.6,53.67,53.53,53.61,292975.0,52.8421,52.9111,52.7731,52.8519,292975.0
2023-06-05 09:30:00,53.34,53.81,53.3,53.81,85454.0,52.5858,53.0491,52.5463,53.0491,85454.0
2023-06-05 09:40:00,53.8,54.11,53.77,54.09,37856.0,53.0392,53.3449,53.0097,53.3251,37856.0
2023-06-05 09:50:00,54.07,54.15,53.94,54.14,19304.0,53.3054,53.3843,53.1773,53.3744,19304.0
2023-06-05 10:00:00,54.16,54.33,53.73,53.81,46203.0,53.3942,53.5618,52.9702,53.0491,46203.0
2023-06-05 10:10:00,53.8,53.81,53.6,53.7,32032.0,53.0392,53.0491,52.8421,52.9407,32032.0
2023-06-05 10:20:00,53.71,53.85,53.67,53.84,31076.0,52.9505,53.0885,52.9111,53.0787,31076.0
2023-06-05 10:30:00,53.85,54.23,53.8,54.06,45603.0,53.0885,53.4632,53.0392,53.2956,45603.0
2023-06-05 10:40:00,54.05,54.19,54.0,54.14,44468.0,53.2857,53.4237,53.2364,53.3744,44468.0
2023-06-05 10:50:00,54.16,54.21,54.05,54.06,28603.0,53.3942,53.4435,53.2857,53.2956,28603.0
2023-06-05 11:00:00,54.11,54.18,54.01,54.18,20438.0,53.3449,53.4139,53.2463,53.4139,20438.0
2023-06-05 11:10:00,54.19,54.31,54.16,54.24,43671.0,53.4237,53.542,53.3942,53.473,43671.0
2023-06-05 11:20:00,54.26,54.28,54.15,54.28,28725.0,53.4927,53.5125,53.3843,53.5125,28725.0
2023-06-05 11:30:00,54.28,54.28,54.06,54.12,29700.0,53.5125,53.5125,53.2956,53.3547,29700.0
2023-06-05 11:40:00,54.11,54.21,54.08,54.14,16137.0,53.3449,53.4435,53.3153,53.3744,16137.0
2023-06-05 11:50:00,54.13,54.23,54.11,54.21,25283.0,53.3646,53.4632,53.3449,53.4435,25283.0
2023-06-05 12:00:00,54.22,54.24,54.12,54.23,13398.0,53.4533,53.473,53.3547,53.4632,13398.0
2023-06-05 12:10:00,54.23,54.37,54.22,54.31,14225.0,53.4632,53.6012,53.4533,53.542,14225.0
2023-06-05 12:20:00,54.3,54.3,54.18,54.29,16779.0,53.5322,53.5322,53.4139,53.5223,16779.0
2023-06-05 12:30:00,54.29,54.31,54.22,54.3,13706.0,53.5223,53.542,53.4533,53.5322,13706.0
2023-06-05 12:40:00,54.29,54.36,54.29,54.31,19794.0,53.5223,53.5913,53.5223,53.542,19794.0
2023-06-05 12:50:00,54.32,54.35,54.25,54.29,11677.0,53.5519,53.5815,53.4829,53.5223,11677.0
2023-06-05 13:00:00,54.3,54.38,54.27,54.36,15331.0,53.5322,53.611,53.5026,53.5913,15331.0
2023-06-05 13:10:00,54.37,54.38,54.27,54.35,19929.0,53.6012,53.611,53.5026,53.5815,19929.0
2023-06-05 13:20:00,54.37,54.39,54.15,54.17,19929.0,53.6012,53.6209,53.3843,53.404,19929.0
2023-06-05 13:30:00,54.14,54.24,54.1,54.16,27284.0,53.3744,53.473,53.335,53.3942,27284.0
2023-06-05 13:40:00,54.16,54.28,54.11,54.26,16851.0,53.3942,53.5125,53.3449,53.4927,16851.0
2023-06-05 13:50:00,54.27,54.41,54.25,54.39,25973.0,53.5026,53.6406,53.4829,53.6209,25973.0
2023-06-05 14:00:00,54.38,54.42,54.2,54.25,22549.0,53.611,53.6505,53.4336,53.4829,22549.0
2023-06-05 14:10:00,54.24,54.37,54.2,54.36,20703.0,53.473,53.6012,53.4336,53.5913,20703.0
2023-06-05 14:20:00,54.35,54.37,54.25,54.35,25512.0,53.5815,53.6012,53.4829,53.5815,25512.0
2023-06-05 14:30:00,54.35,54.37,54.05,54.16,30350.0,53.5815,53.6012,53.2857,53.3942,30350.0
2023-06-05 14:40:00,54.18,54.33,54.16,54.16,25158.0,53.4139,53.5618,53.3942,53.3942,25158.0
2023-06-05 14:50:00,54.15,54.3,54.1,54.3,29666.0,53.3843,53.5322,53.335,53.5322,29666.0
2023-06-05 15:00:00,54.3,54.32,53.91,53.94,70149.0,53.5322,53.5519,53.1477,53.1773,70149.0
2023-06-05 15:10:00,53.93,54.05,53.92,53.99,66893.0,53.1674,53.2857,53.1576,53.2266,66893.0
2023-06-05 15:20:00,53.99,54.0,53.87,53.91,43796.0,53.2266,53.2364,53.1083,53.1477,43796.0
2023-06-05 15:30:00,53.91,54.04,53.86,54.04,52298.0,53.1477,53.2759,53.0984,53.2759,52298.0
2023-06-05 15:40:00,54.03,54.04,53.95,54.0,88470.0,53.266,53.2759,53.1871,53.2364,88470.0
2023-06-05 15:50:00,54.01,54.07,53.9,54.05,300150.0,53.2463,53.3054,53.1378,53.2857,300150.0
2023-06-06 09:30:00,53.72,54.33,53.65,54.23,45718.0,52.9604,53.5618,52.8914,53.4632,45718.0
2023-06-06 09:40:00,54.25,54.46,54.25,54.4,13833.0,53.4829,53.6899,53.4829,53.6308,13833.0
2023-06-06 09:50:00,54.4,54.57,54.35,54.54,30138.0,53.6308,53.7984,53.5815,53.7688,30138.0
2023-06-06 10:00:00,54.57,54.73,54.48,54.72,36699.0,53.7984,53.9561,53.7096,53.9462,36699.0
2023-06-06 10:10:00,54.74,54.88,54.72,54.78,38800.0,53.966,54.104,53.9462,54.0054,38800.0
2023-06-06 10:20:00,54.79,54.87,54.71,54.84,26145.0,54.0153,54.0941,53.9364,54.0645,26145.0
2023-06-06 10:30:00,54.83,54.96,54.73,54.77,34490.0,54.0547,54.1828,53.9561,53.9955,34490.0
2023-06-06 10:40:00,54.77,54.94,54.73,54.9,26494.0,53.9955,54.1631,53.9561,54.1237,26494.0
2023-06-06 10:50:00,54.91,55.08,54.89,55.08,90088.0,54.1336,54.3012,54.1138,54.3012,90088.0
2023-06-06 11:00:00,55.09,55.25,55.07,55.13,39708.0,54.311,54.4687,54.2913,54.3504,39708.0
2023-06-06 11:10:00,55.11,55.24,55.09,55.2,39316.0,54.3307,54.4589,54.311,54.4195,39316.0
2023-06-06 11:20:00,55.2,55.22,54.93,55.05,33688.0,54.4195,54.4392,54.1533,54.2716,33688.0
2023-06-06 11:30:00,55.05,55.16,55.05,55.13,11857.0,54.2716,54.38,54.2716,54.3504,11857.0
2023-06-06 11:40:00,55.12,55.21,55.05,55.16,9781.0,54.3406,54.4293,54.2716,54.38,9781.0
2023-06-06 11:50:00,55.16,55.17,55.12,55.13,13088.0,54.38,54.3899,54.3406,54.3504,13088.0
2023-06-06 12:00:00,55.14,55.22,54.91,55.0,22011.0,54.3603,54.4392,54.1336,54.2223,22011.0
2023-06-06 12:10:00,55.0,55.01,54.91,54.93,10694.0,54.2223,54.2321,54.1336,54.1533,10694.0
2023-06-06 12:20:00,54.94,54.94,54.85,54.89,28213.0,54.1631,54.1631,54.0744,54.1138,28213.0
2023-06-06 12:30:00,54.87,54.91,54.76,54.78,15184.0,54.0941,54.1336,53.9857,54.0054,15184.0
2023-06-06 12:40:00,54.78,54.81,54.73,54.75,11383.0,54.0054,54.035,53.9561,53.9758,11383.0
2023-06-06 12:50:00,54.76,54.84,54.74,54.8,22671.0,53.9857,54.0645,53.966,54.0251,22671.0
2023-06-06 13:00:00,54.81,54.87,54.8,54.85,23639.0,54.035,54.0941,54.0251,54.0744,23639.0
2023-06-06 13:10:00,54.87,54.9,54.76,54.77,17973.0,54.0941,54.1237,53.9857,53.9955,17973.0
2023-06-06 13:20:00,54.77,54.77,54.59,54.73,33980.0,53.9955,53.9955,53.8181,53.9561,33980.0
2023-06-06 13:30:00,54.72,54.83,54.67,54.8,21563.0,53.9462,54.0547,53.8969,54.0251,21563.0
2023-06-06 13:40:00,54.8,54.86,54.79,54.8,13498.0,54.0251,54.0843,54.0153,54.0251,13498.0
2023-06-06 13:50:00,54.8,54.84,54.72,54.82,23395.0,54.0251,54.0645,53.9462,54.0448,23395.0
2023-06-06 14:00:00,54.83,54.83,54.69,54.76,22862.0,54.0547,54.0547,53.9167,53.9857,22862.0
2023-06-06 14:10:00,54.74,54.85,54.74,54.84,18383.0,53.966,54.0744,53.966,54.0645,18383.0
2023-06-06 14:20:00,54.85,54.88,54.8,54.88,32258.0,54.0744,54.104,54.0251,54.104,32258.0
2023-06-06 14:30:00,54.89,54.89,54.8,54.86,26197.0,54.1138,54.1138,54.0251,54.0843,26197.0
2023-06-06 14:40:00,54.85,55.0,54.85,54.93,116772.0,54.0744,54.2223,54.0744,54.1533,116772.0
2023-06-06 14:50:00,54.93,54.99,54.92,54.98,15984.0,54.1533,54.2124,54.1434,54.2026,15984.0
2023-06-06 15:00:00,54.99,55.08,54.98,55.06,25282.0,54.2124,54.3012,54.2026,54.2814,25282.0
2023-06-06 15:10:00,55.05,55.05,54.83,54.84,34391.0,54.2716,54.2716,54.0547,54.0645,34391.0
2023-06-06 15:20:00,54.84,54.88,54.78,54.86,62837.0,54.0645,54.104,54.0054,54.0843,62837.0
2023-06-06 15:30:00,54.86,54.86,54.63,54.65,59599.0,54.0843,54.0843,53.8575,53.8772,59599.0
2023-06-06 15:40:00,54.64,54.68,54.55,54.56,61886.0,53.8674,53.9068,53.7786,53.7885,61886.0
2023-06-06 15:50:00,54.57,54.63,54.48,54.53,253177.0,53.7984,53.8575,53.7096,53.7589,253177.0
2023-06-07 09:30:00,55.02,55.08,54.55,54.91,97964.0,54.242,54.3012,53.7786,54.1336,97964.0
2023-06-07 09:40:00,54.9,54.92,54.69,54.76,16498.0,54.1237,54.1434,53.9167,53.9857,16498.0
2023-06-07 09:50:00,54.76,55.05,54.76,55.05,28883.0,53.9857,54.2716,53.9857,54.2716,28883.0
2023-06-07 10:00:00,55.04,55.15,54.9,54.98,54229.0,54.2617,54.3702,54.1237,54.2026,54229.0
2023-06-07 10:10:00,54.99,55.02,54.79,54.92,36240.0,54.2124,54.242,54.0153,54.1434,36240.0
2023-06-07 10:20:00,54.92,55.03,54.78,55.03,20580.0,54.1434,54.2519,54.0054,54.2519,20580.0
2023-06-07 10:30:00,55.05,55.2,54.84,55.0,54858.0,54.2716,54.4195,54.0645,54.2223,54858.0
2023-06-07 10:40:00,55.0,55.1,54.9,54.96,41941.0,54.2223,54.3209,54.1237,54.1828,41941.0
2023-06-07 10:50:00,54.95,55.06,54.79,55.05,22542.0,54.173,54.2814,54.0153,54.2716,22542.0
2023-06-07 11:00:00,55.06,55.35,55.02,55.35,34812.0,54.2814,54.5673,54.242,54.5673,34812.0
2023-06-07 11:10:00,55.32,55.36,55.15,55.27,36643.0,54.5378,54.5772,54.3702,54.4885,36643.0
2023-06-07 11:20:00,55.26,55.5,55.22,55.48,43949.0,54.4786,54.7152,54.4392,54.6955,43949.0
2023-06-07 11:30:00,55.48,55.67,55.46,55.48,47427.0,54.6955,54.8828,54.6758,54.6955,47427.0
2023-06-07 11:40:00,55.47,55.48,55.29,55.29,31377.0,54.6856,54.6955,54.5082,54.5082,31377.0
2023-06-07 11:50:00,55.3,55.3,54.95,54.96,36247.0,54.518,54.518,54.173,54.1828,36247.0
2023-06-07 12:00:00,54.97,55.12,54.96,55.09,22295.0,54.1927,54.3406,54.1828,54.311,22295.0
2023-06-07 12:10:00,55.08,55.09,55.01,55.02,19031.0,54.3012,54.311,54.2321,54.242,19031.0
2023-06-07 12:20:00,55.02,55.1,54.99,54.99,37437.0,54.242,54.3209,54.2124,54.2124,37437.0
2023-06-07 12:30:00,54.99,55.07,54.96,55.05,31085.0,54.2124,54.2913,54.1828,54.2716,31085.0
2023-06-07 12:40:00,55.04,55.11,55.02,55.04,37392.0,54.2617,54.3307,54.242,54.2617,37392.0
2023-06-07 12:50:00,55.01,55.04,54.94,54.97,15586.0,54.2321,54.2617,54.1631,54.1927,15586.0
2023-06-07 13:00:00,54.95,55.0,54.85,54.95,38434.0,54.173,54.2223,54.0744,54.173,38434.0
2023-06-07 13:10:00,54.95,55.0,54.83,54.83,48905.0,54.173,54.2223,54.0547,54.0547,48905.0
2023-06-07 13:20:00,54.84,54.87,54.74,54.84,41181.0,54.0645,54.0941,53.966,54.0645,41181.0
2023-06-07 13:30:00,54.79,54.82,54.65,54.66,51857.0,54.0153,54.0448,53.8772,53.8871,51857.0
2023-06-07 13:40:00,54.66,54.7,54.62,54.65,26475.0,53.8871,53.9265,53.8477,53.8772,26475.0
2023-06-07 13:50:00,54.64,54.84,54.61,54.82,28137.0,53.8674,54.0645,53.8378,54.0448,28137.0
2023-06-07 14:00:00,54.83,55.01,54.83,55.0,29740.0,54.0547,54.2321,54.0547,54.2223,29740.0
2023-06-07 14:10:00,55.0,55.02,54.89,55.02,21178.0,54.2223,54.242,54.1138,54.242,21178.0
2023-06-07 14:20:00,55.03,55.03,54.95,55.01,29420.0,54.2519,54.2519,54.173,54.2321,29420.0
2023-06-07 14:30:00,55.01,55.01,54.9,54.97,24305.0,54.2321,54.2321,54.1237,54.1927,24305.0
2023-06-07 14:40:00,54.95,54.98,54.87,54.88,17623.0,54.173,54.2026,54.0941,54.104,17623.0
2023-06-07 14:50:00,54.88,55.06,54.87,55.06,48067.0,54.104,54.2814,54.0941,54.2814,48067.0
2023-06-07 15:00:00,55.07,55.11,54.9,54.9,38390.0,54.2913,54.3307,54.1237,54.1237,38390.0
2023-06-07 15:10:00,54.9,54.96,54.85,54.96,70829.0,54.1237,54.1828,54.0744,54.1828,70829.0
2023-06-07 15:20:00,54.96,55.07,54.93,55.0,116071.0,54.1828,54.2913,54.1533,54.2223,116071.0
2023-06-07 15:30:00,55.0,55.03,54.94,54.96,39999.0,54.2223,54.2519,54.1631,54.1828,39999.0
2023-06-07 15:40:00,54.96,55.03,54.89,54.89,106191.0,54.1828,54.2519,54.1138,54.1138,106191.0
2023-06-07 15:50:00,54.9,54.94,54.69,54.69,274543.0,54.1237,54.1631,53.9167,53.9167,274543.0
2023-06-08 09:30:00,54.85,54.97,54.55,54.61,86636.0,54.0744,54.1927,53.7786,53.8378,86636.0
2023-06-08 09:40:00,54.61,54.81,54.41,54.51,50349.0,53.8378,54.035,53.6406,53.7392,50349.0
2023-06-08 09:50:00,54.49,54.49,54.11,54.19,23437.0,53.7195,53.7195,53.3449,53.4237,23437.0
2023-06-08 10:00:00,54.19,54.31,53.96,54.21,37606.0,53.4237,53.542,53.197,53.4435,37606.0
2023-06-08 10:10:00,54.21,54.32,54.15,54.25,34383.0,53.4435,53.5519,53.3843,53.4829,34383.0
2023-06-08 10:20:00,54.24,54.39,54.15,54.36,40110.0,53.473,53.6209,53.3843,53.5913,40110.0
2023-06-08 10:30:00,54.38,54.48,54.33,54.35,24754.0,53.611,53.7096,53.5618,53.5815,24754.0
2023-06-08 10:40:00,54.36,54.58,54.35,54.55,38478.0,53.5913,53.8082,53.5815,53.7786,38478.0
2023-06-08 10:50:00,54.55,54.66,54.55,54.57,14273.0,53.7786,53.8871,53.7786,53.7984,14273.0
2023-06-08 11:00:00,54.6,54.61,54.39,54.44,28279.0,53.8279,53.8378,53.6209,53.6702,28279.0
2023-06-08 11:10:00,54.45,54.62,54.42,54.62,29909.0,53.6801,53.8477,53.6505,53.8477,29909.0
2023-06-08 11:20:00,54.62,54.64,54.51,54.57,46271.0,53.8477,53.8674,53.7392,53.7984,46271.0
2023-06-08 11:30:00,54.59,54.62,54.52,54.55,26233.0,53.8181,53.8477,53.7491,53.7786,26233.0
2023-06-08 11:40:00,54.55,54.66,54.43,54.51,28097.0,53.7786,53.8871,53.6603,53.7392,28097.0
2023-06-08 11:50:00,54.5,54.57,54.46,54.52,14491.0,53.7294,53.7984,53.6899,53.7491,14491.0
2023-06-08 12:00:00,54.54,54.69,54.52,54.64,23613.0,53.7688,53.9167,53.7491,53.8674,23613.0
2023-06-08 12:10:00,54.63,54.65,54.58,54.59,13381.0,53.8575,53.8772,53.8082,53.8181,13381.0
2023-06-08 12:20:00,54.58,54.78,54.58,54.78,18864.0,53.8082,54.0054,53.8082,54.0054,18864.0
2023-06-08 12:30:00,54.76,54.76,54.56,54.56,30174.0,53.9857,53.9857,53.7885,53.7885,30174.0
2023-06-08 12:40:00,54.56,54.6,54.51,54.57,20614.0,53.7885,53.8279,53.7392,53.7984,20614.0
2023-06-08 12:50:00,54.58,54.62,54.53,54.56,28396.0,53.8082,53.8477,53.7589,53.7885,28396.0
2023-06-08 13:00:00,54.55,54.59,54.47,54.55,53270.0,53.7786,53.8181,53.6998,53.7786,53270.0
2023-06-08 13:10:00,54.55,54.58,54.52,54.55,17874.0,53.7786,53.8082,53.7491,53.7786,17874.0
2023-06-08 13:20:00,54.54,54.57,54.47,54.54,29518.0,53.7688,53.7984,53.6998,53.7688,29518.0
2023-06-08 13:30:00,54.54,54.58,54.46,54.5,18065.0,53.7688,53.8082,53.6899,53.7294,18065.0
2023-06-08 13:40:00,54.48,54.48,54.31,54.34,15834.0,53.7096,53.7096,53.542,53.5716,15834.0
2023-06-08 13:50:00,54.35,54.61,54.34,54.61,24260.0,53.5815,53.8378,53.5716,53.8378,24260.0
2023-06-08 14:00:00,54.61,54.67,54.6,54.64,18218.0,53.8378,53.8969,53.8279,53.8674,18218.0
2023-06-08 14:10:00,54.64,54.75,54.61,54.69,20142.0,53.8674,53.9758,53.8378,53.9167,20142.0
2023-06-08 14:20:00,54.69,54.71,54.61,54.63,69349.0,53.9167,53.9364,53.8378,53.8575,69349.0
2023-06-08 14:30:00,54.63,54.67,54.56,54.66,112260.0,53.8575,53.8969,53.7885,53.8871,112260.0
2023-06-08 14:40:00,54.65,54.72,54.6,54.65,37628.0,53.8772,53.9462,53.8279,53.8772,37628.0
2023-06-08 14:50:00,54.65,54.65,54.59,54.62,53142.0,53.8772,53.8772,53.8181,53.8477,53142.0
2023-06-08 15:00:00,54.63,54.74,54.6,54.71,31776.0,53.8575,53.966,53.8279,53.9364,31776.0
2023-06-08 15:10:00,54.7,54.71,54.61,54.62,15473.0,53.9265,53.9364,53.8378,53.8477,15473.0
2023-06-08 15:20:00,54.64,54.7,54.61,54.64,20884.0,53.8674,53.9265,53.8378,53.8674,20884.0
2023-06-08 15:30:00,54.63,54.65,54.52,54.64,39708.0,53.8575,53.8772,53.7491,53.8674,39708.0
2023-06-08 15:40:00,54.64,54.84,54.63,54.76,76173.0,53.8674,54.0645,53.8575,53.9857,76173.0
2023-06-08 15:50:00,54.76,54.83,54.66,54.72,184483.0,53.9857,54.0547,53.8871,53.9462,184483.0
2023-06-09 09:30:00,54.81,54.98,54.73,54.87,23731.0,54.035,54.2026,53.9561,54.0941,23731.0
2023-06-09 09:40:00,54.88,55.1,54.87,54.89,27561.0,54.104,54.3209,54.0941,54.1138,27561.0
2023-06-09 09:50:00,54.91,55.43,54.91,55.3,35336.0,54.1336,54.6462,54.1336,54.518,35336.0
2023-06-09 10:00:00,55.32,55.39,55.18,55.23,31132.0,54.5378,54.6068,54.3997,54.449,31132.0
2023-06-09 10:10:00,55.25,55.38,55.2,55.37,23555.0,54.4687,54.5969,54.4195,54.587,23555.0
2023-06-09 10:20:00,55.36,55.36,55.13,55.25,19205.0,54.5772,54.5772,54.3504,54.4687,19205.0
2023-06-09 10:30:00,55.25,55.31,55.2,55.21,28821.0,54.4687,54.5279,54.4195,54.4293,28821.0
2023-06-09 10:40:00,55.2,55.21,54.93,55.02,23890.0,54.4195,54.4293,54.1533,54.242,23890.0
2023-06-09 10:50:00,55.0,55.09,54.88,55.05,22838.0,54.2223,54.311,54.104,54.2716,22838.0
2023-06-09 11:00:00,55.04,55.09,54.97,55.07,22971.0,54.2617,54.311,54.1927,54.2913,22971.0
2023-06-09 11:10:00,55.07,55.1,54.9,54.92,19716.0,54.2913,54.3209,54.1237,54.1434,19716.0
2023-06-09 11:20:00,54.91,54.95,54.73,54.74,32336.0,54.1336,54.173,53.9561,53.966,32336.0
2023-06-09 11:30:00,54.71,54.99,54.65,54.95,31561.0,53.9364,54.2124,53.8772,54.173,31561.0
2023-06-09 11:40:00,54.93,55.07,54.93,55.0,19768.0,54.1533,54.2913,54.1533,54.2223,19768.0
2023-06-09 11:50:00,55.0,55.0,54.88,54.95,16068.0,54.2223,54.2223,54.104,54.173,16068.0
2023-06-09 12:00:00,54.96,54.98,54.82,54.94,16648.0,54.1828,54.2026,54.0448,54.1631,16648.0
2023-06-09 12:10:00,54.94,55.08,54.94,55.01,30588.0,54.1631,54.3012,54.1631,54.2321,30588.0
2023-06-09 12:20:00,55.01,55.03,54.88,54.9,30911.0,54.2321,54.2519,54.104,54.1237,30911.0
2023-06-09 12:30:00,54.89,54.92,54.81,54.85,31929.0,54.1138,54.1434,54.035,54.0744,31929.0
2023-06-09 12:40:00,54.82,55.04,54.82,55.04,23283.0,54.0448,54.2617,54.0448,54.2617,23283.0
2023-06-09 12:50:00,55.05,55.05,54.97,55.04,19114.0,54.2716,54.2716,54.1927,54.2617,19114.0
2023-06-09 13:00:00,55.03,55.16,55.01,55.14,12847.0,54.2519,54.38,54.2321,54.3603,12847.0
2023-06-09 13:10:00,55.14,55.22,55.11,55.15,24241.0,54.3603,54.4392,54.3307,54.3702,24241.0
2023-06-09 13:20:00,55.14,55.22,55.14,55.18,36444.0,54.3603,54.4392,54.3603,54.3997,36444.0
2023-06-09 13:30:00,55.18,55.19,55.08,55.1,18550.0,54.3997,54.4096,54.3012,54.3209,18550.0
2023-06-09 13:40:00,55.1,55.13,55.04,55.04,15010.0,54.3209,54.3504,54.2617,54.2617,15010.0
2023-06-09 13:50:00,55.04,55.13,55.03,55.13,16445.0,54.2617,54.3504,54.2519,54.3504,16445.0
2023-06-09 14:00:00,55.15,55.2,55.12,55.2,23073.0,54.3702,54.4195,54.3406,54.4195,23073.0
2023-06-09 14:10:00,55.21,55.22,55.11,55.13,23641.0,54.4293,54.4392,54.3307,54.3504,23641.0
2023-06-09 14:20:00,55.13,55.21,55.12,55.14,17729.0,54.3504,54.4293,54.3406,54.3603,17729.0
2023-06-09 14:30:00,55.14,55.15,55.03,55.03,22405.0,54.3603,54.3702,54.2519,54.2519,22405.0
2023-06-09 14:40:00,55.03,55.13,55.02,55.11,32359.0,54.2519,54.3504,54.242,54.3307,32359.0
2023-06-09 14:50:00,55.12,55.12,54.98,55.07,23559.0,54.3406,54.3406,54.2026,54.2913,23559.0
2023-06-09 15:00:00,55.09,55.1,54.96,54.98,33443.0,54.311,54.3209,54.1828,54.2026,33443.0
2023-06-09 15:10:00,54.97,55.0,54.91,54.92,29510.0,54.1927,54.2223,54.1336,54.1434,29510.0
2023-06-09 15:20:00,54.93,54.98,54.91,54.94,47246.0,54.1533,54.2026,54.1336,54.1631,47246.0
2023-06-09 15:30:00,54.95,55.04,54.93,55.01,35868.0,54.173,54.2617,54.1533,54.2321,35868.0
2023-06-09 15:40:00,55.01,55.14,55.0,55.11,76784.0,54.2321,54.3603,54.2223,54.3307,76784.0
2023-06-09 15:50:00,55.1,55.2,55.05,55.18,163957.0,54.3209,54.4195,54.2716,54.3997,163957.0
2023-06-12 09:30:00,55.51,55.6,55.29,55.43,44993.0,54.7251,54.8138,54.5082,54.6462,44993.0
2023-06-12 09:40:00,55.48,55.69,55.43,55.57,38273.0,54.6955,54.9025,54.6462,54.7842,38273.0
2023-06-12 09:50:00,55.57,55.82,55.54,55.7,29794.0,54.7842,55.0307,54.7546,54.9124,29794.0
2023-06-12 10:00:00,55.74,55.74,55.49,55.58,23229.0,54.9518,54.9518,54.7054,54.7941,23229.0
2023-06-12 10:10:00,55.59,55.65,55.4,55.41,47143.0,54.8039,54.8631,54.6166,54.6265,47143.0
2023-06-12 10:20:00,55.42,55.53,55.33,55.5,34978.0,54.6363,54.7448,54.5476,54.7152,34978.0
2023-06-12 10:30:00,55.45,55.55,55.2,55.23,35986.0,54.6659,54.7645,54.4195,54.449,35986.0
2023-06-12 10:40:00,55.24,55.35,55.24,55.26,13942.0,54.4589,54.5673,54.4589,54.4786,13942.0
2023-06-12 10:50:00,55.29,55.58,55.24,55.53,45862.0,54.5082,54.7941,54.4589,54.7448,45862.0
2023-06-12 11:00:00,55.59,55.62,55.52,55.52,11615.0,54.8039,54.8335,54.7349,54.7349,11615.0
2023-06-12 11:10:00,55.52,55.57,55.49,55.49,10941.0,54.7349,54.7842,54.7054,54.7054,10941.0
2023-06-12 11:20:00,55.48,55.5,55.37,55.37,28760.0,54.6955,54.7152,54.587,54.587,28760.0
2023-06-12 11:30:00,55.39,55.44,55.35,55.37,32858.0,54.6068,54.6561,54.5673,54.587,32858.0
2023-06-12 11:40:00,55.38,55.42,55.35,55.4,20924.0,54.5969,54.6363,54.5673,54.6166,20924.0
2023-06-12 11:50:00,55.4,55.51,55.4,55.51,12020.0,54.6166,54.7251,54.6166,54.7251,12020.0
2023-06-12 12:00:00,55.52,55.58,55.52,55.54,14574.0,54.7349,54.7941,54.7349,54.7546,14574.0
2023-06-12 12:10:00,55.55,55.61,55.52,55.61,18449.0,54.7645,54.8237,54.7349,54.8237,18449.0
2023-06-12 12:20:00,55.6,55.6,55.53,55.56,14491.0,54.8138,54.8138,54.7448,54.7744,14491.0
2023-06-12 12:30:00,55.57,55.67,55.57,55.62,18520.0,54.7842,54.8828,54.7842,54.8335,18520.0
2023-06-12 12:40:00,55.62,55.63,55.59,55.6,12329.0,54.8335,54.8434,54.8039,54.8138,12329.0
2023-06-12 12:50:00,55.6,55.8,55.6,55.8,32149.0,54.8138,55.011,54.8138,55.011,32149.0
2023-06-12 13:00:00,55.8,55.87,55.75,55.77,19807.0,55.011,55.08,54.9617,54.9814,19807.0
2023-06-12 13:10:00,55.75,55.77,55.64,55.67,13776.0,54.9617,54.9814,54.8532,54.8828,13776.0
2023-06-12 13:20:00,55.66,55.69,55.61,55.61,13729.0,54.8729,54.9025,54.8237,54.8237,13729.0
2023-06-12 13:30:00,55.61,55.61,55.49,55.54,18620.0,54.8237,54.8237,54.7054,54.7546,18620.0
2023-06-12 13:40:00,55.53,55.63,55.53,55.61,22591.0,54.7448,54.8434,54.7448,54.8237,22591.0
2023-06-12 13:50:00,55.61,55.62,55.56,55.61,10357.0,54.8237,54.8335,54.7744,54.8237,10357.0
2023-06-12 14:00:00,55.6,55.62,55.57,55.59,20705.0,54.8138,54.8335,54.7842,54.8039,20705.0
2023-06-12 14:10:00,55.59,55.62,55.49,55.51,10837.0,54.8039,54.8335,54.7054,54.7251,10837.0
2023-06-12 14:20:00,55.51,55.6,55.49,55.56,21131.0,54.7251,54.8138,54.7054,54.7744,21131.0
2023-06-12 14:30:00,55.55,55.61,55.52,55.53,16123.0,54.7645,54.8237,54.7349,54.7448,16123.0
2023-06-12 14:40:00,55.54,55.62,55.54,55.61,27862.0,54.7546,54.8335,54.7546,54.8237,27862.0
2023-06-12 14:50:00,55.6,55.7,55.59,55.69,20192.0,54.8138,54.9124,54.8039,54.9025,20192.0
2023-06-12 15:00:00,55.69,55.77,55.65,55.76,27633.0,54.9025,54.9814,54.8631,54.9715,27633.0
2023-06-12 15:10:00,55.75,55.88,55.73,55.82,48483.0,54.9617,55.0898,54.942,55.0307,48483.0
2023-06-12 15:20:00,55.81,55.81,55.71,55.78,27219.0,55.0208,55.0208,54.9222,54.9913,27219.0
2023-06-12 15:30:00,55.79,55.92,55.75,55.92,39444.0,55.0011,55.1293,54.9617,55.1293,39444.0
2023-06-12 15:40:00,55.92,55.96,55.84,55.84,61177.0,55.1293,55.1687,55.0504,55.0504,61177.0
2023-06-12 15:50:00,55.84,55.9,55.67,55.67,266010.0,55.0504,55.1096,54.8828,54.8828,266010.0
2023-06-13 09:30:00,56.11,56.4,56.06,56.38,56177.0,55.3166,55.6025,55.2673,55.5828,56177.0
2023-06-13 09:40:00,56.39,56.54,56.1,56.29,52279.0,55.5926,55.7405,55.3067,55.494,52279.0
2023-06-13 09:50:00,56.33,56.51,56.22,56.3,30758.0,55.5335,55.7109,55.425,55.5039,30758.0
2023-06-13 10:00:00,56.29,56.57,56.28,56.35,27156.0,55.494,55.7701,55.4842,55.5532,27156.0
2023-06-13 10:10:00,56.35,56.45,56.12,56.23,28848.0,55.5532,55.6518,55.3264,55.4349,28848.0
2023-06-13 10:20:00,56.23,56.54,56.22,56.51,32815.0,55.4349,55.7405,55.425,55.7109,32815.0
2023-06-13 10:30:00,56.52,56.59,56.43,56.52,31489.0,55.7208,55.7898,55.6321,55.7208,31489.0
2023-06-13 10:40:00,56.55,56.65,56.52,56.59,29645.0,55.7504,55.8489,55.7208,55.7898,29645.0
2023-06-13 10:50:00,56.61,56.69,56.54,56.56,31932.0,55.8095,55.8884,55.7405,55.7602,31932.0
2023-06-13 11:00:00,56.57,56.62,56.48,56.61,20200.0,55.7701,55.8194,55.6814,55.8095,20200.0
2023-06-13 11:10:00,56.65,56.7,56.57,56.61,35101.0,55.8489,55.8982,55.7701,55.8095,35101.0
2023-06-13 11:20:00,56.59,56.66,56.54,56.6,20987.0,55.7898,55.8588,55.7405,55.7997,20987.0
2023-06-13 11:30:00,56.6,56.6,56.48,56.53,44903.0,55.7997,55.7997,55.6814,55.7306,44903.0
2023-06-13 11:40:00,56.54,56.55,56.5,56.54,14272.0,55.7405,55.7504,55.7011,55.7405,14272.0
2023-06-13 11:50:00,56.53,56.58,56.36,56.37,12023.0,55.7306,55.7799,55.5631,55.5729,12023.0
2023-06-13 12:00:00,56.35,56.51,56.27,56.51,13386.0,55.5532,55.7109,55.4743,55.7109,13386.0
2023-06-13 12:10:00,56.55,56.58,56.5,56.55,11803.0,55.7504,55.7799,55.7011,55.7504,11803.0
2023-06-13 12:20:00,56.54,56.55,56.48,56.54,12448.0,55.7405,55.7504,55.6814,55.7405,12448.0
2023-06-13 12:30:00,56.54,56.63,56.52,56.59,21385.0,55.7405,55.8292,55.7208,55.7898,21385.0
2023-06-13 12:40:00,56.63,56.7,56.62,56.64,32208.0,55.8292,55.8982,55.8194,55.8391,32208.0
2023-06-13 12:50:00,56.63,56.7,56.62,56.66,22643.0,55.8292,55.8982,55.8194,55.8588,22643.0
2023-06-13 13:00:00,56.66,56.7,56.63,56.66,21262.0,55.8588,55.8982,55.8292,55.8588,21262.0
2023-06-13 13:10:00,56.67,56.8,56.64,56.73,45244.0,55.8687,55.9968,55.8391,55.9278,45244.0
2023-06-13 13:20:00,56.73,56.81,56.73,56.8,32718.0,55.9278,56.0067,55.9278,55.9968,32718.0
2023-06-13 13:30:00,56.81,56.88,56.78,56.8,16697.0,56.0067,56.0757,55.9771,55.9968,16697.0
2023-06-13 13:40:00,56.81,56.92,56.8,56.9,16979.0,56.0067,56.1151,55.9968,56.0954,16979.0
2023-06-13 13:50:00,56.9,56.9,56.78,56.88,23693.0,56.0954,56.0954,55.9771,56.0757,23693.0
2023-06-13 14:00:00,56.88,56.92,56.8,56.81,37245.0,56.0757,56.1151,55.9968,56.0067,37245.0
2023-06-13 14:10:00,56.8,56.87,56.75,56.79,70382.0,55.9968,56.0658,55.9475,55.987,70382.0
2023-06-13 14:20:00,56.8,56.85,56.52,56.57,25117.0,55.9968,56.0461,55.7208,55.7701,25117.0
2023-06-13 14:30:00,56.57,56.64,56.54,56.63,14096.0,55.7701,55.8391,55.7405,55.8292,14096.0
2023-06-13 14:40:00,56.64,56.65,56.54,56.6,19504.0,55.8391,55.8489,55.7405,55.7997,19504.0
2023-06-13 14:50:00,56.6,56.67,56.6,56.62,15855.0,55.7997,55.8687,55.7997,55.8194,15855.0
2023-06-13 15:00:00,56.64,56.73,56.64,56.72,17124.0,55.8391,55.9278,55.8391,55.918,17124.0
2023-06-13 15:10:00,56.72,56.75,56.68,56.68,21313.0,55.918,55.9475,55.8785,55.8785,21313.0
2023-06-13 15:20:00,56.69,56.76,56.68,56.71,23784.0,55.8884,55.9574,55.8785,55.9081,23784.0
2023-06-13 15:30:00,56.72,56.82,56.7,56.79,37360.0,55.918,56.0165,55.8982,55.987,37360.0
2023-06-13 15:40:00,56.79,56.85,56.76,56.84,83322.0,55.987,56.0461,55.9574,56.0363,83322.0
2023-06-13 15:50:00,56.84,56.95,56.81,56.89,199023.0,56.0363,56.1447,56.0067,56.0856,199023.0
2023-06-14 09:30:00,56.95,57.27,56.91,57.13,41170.0,56.1447,56.4602,56.1053,56.3222,41170.0
2023-06-14 09:40:00,57.11,57.27,57.0,57.18,15585.0,56.3024,56.4602,56.194,56.3715,15585.0
2023-06-14 09:50:00,57.19,57.21,56.99,57.11,19634.0,56.3813,56.401,56.1841,56.3024,19634.0
2023-06-14 10:00:00,57.15,57.33,57.06,57.32,11929.0,56.3419,56.5193,56.2532,56.5095,11929.0
2023-06-14 10:10:00,57.32,57.32,57.17,57.21,13723.0,56.5095,56.5095,56.3616,56.401,13723.0
2023-06-14 10:20:00,57.17,57.27,57.16,57.26,15002.0,56.3616,56.4602,56.3517,56.4503,15002.0
2023-06-14 10:30:00,57.24,57.46,57.24,57.45,18145.0,56.4306,56.6475,56.4306,56.6376,18145.0
2023-06-14 10:40:00,57.42,57.47,57.34,57.42,13780.0,56.6081,56.6574,56.5292,56.6081,13780.0
2023-06-14 10:50:00,57.41,57.46,57.38,57.46,12590.0,56.5982,56.6475,56.5686,56.6475,12590.0
2023-06-14 11:00:00,57.46,57.51,57.42,57.42,16663.0,56.6475,56.6968,56.6081,56.6081,16663.0
2023-06-14 11:10:00,57.43,57.46,57.37,57.39,9460.0,56.6179,56.6475,56.5588,56.5785,9460.0
2023-06-14 11:20:00,57.4,57.49,57.39,57.45,8490.0,56.5883,56.6771,56.5785,56.6376,8490.0
2023-06-14 11:30:00,57.46,57.53,57.43,57.48,25717.0,56.6475,56.7165,56.6179,56.6672,25717.0
2023-06-14 11:40:00,57.48,57.62,57.48,57.6,25410.0,56.6672,56.8052,56.6672,56.7855,25410.0
2023-06-14 11:50:00,57.61,57.62,57.45,57.5,30218.0,56.7954,56.8052,56.6376,56.6869,30218.0
2023-06-14 12:00:00,57.5,57.57,57.47,57.52,13585.0,56.6869,56.7559,56.6574,56.7066,13585.0
2023-06-14 12:10:00,57.55,57.69,57.51,57.68,10075.0,56.7362,56.8742,56.6968,56.8644,10075.0
2023-06-14 12:20:00,57.69,57.69,57.62,57.67,8970.0,56.8742,56.8742,56.8052,56.8545,8970.0
2023-06-14 12:30:00,57.68,57.7,57.57,57.62,18490.0,56.8644,56.8841,56.7559,56.8052,18490.0
2023-06-14 12:40:00,57.62,57.67,57.59,57.61,15342.0,56.8052,56.8545,56.7757,56.7954,15342.0
2023-06-14 12:50:00,57.61,57.69,57.61,57.66,13374.0,56.7954,56.8742,56.7954,56.8447,13374.0
2023-06-14 13:00:00,57.66,57.66,57.49,57.5,17246.0,56.8447,56.8447,56.6771,56.6869,17246.0
2023-06-14 13:10:00,57.51,57.51,57.35,57.39,14336.0,56.6968,56.6968,56.5391,56.5785,14336.0
2023-06-14 13:20:00,57.38,57.38,57.27,57.34,15999.0,56.5686,56.5686,56.4602,56.5292,15999.0
2023-06-14 13:30:00,57.34,57.36,57.27,57.28,12242.0,56.5292,56.5489,56.4602,56.47,12242.0
2023-06-14 13:40:00,57.28,57.38,57.22,57.36,406670.0,56.47,56.5686,56.4109,56.5489,406670.0
2023-06-14 13:50:00,57.35,57.4,57.25,57.25,7927.0,56.5391,56.5883,56.4405,56.4405,7927.0
2023-06-14 14:00:00,57.23,57.23,56.53,56.64,36864.0,56.4207,56.4207,55.7306,55.8391,36864.0
2023-06-14 14:10:00,56.65,56.81,56.56,56.69,26091.0,55.8489,56.0067,55.7602,55.8884,26091.0
2023-06-14 14:20:00,56.62,56.77,56.51,56.58,38243.0,55.8194,55.9673,55.7109,55.7799,38243.0
2023-06-14 14:30:00,56.59,56.83,56.47,56.72,17339.0,55.7898,56.0264,55.6715,55.918,17339.0
2023-06-14 14:40:00,56.74,56.98,56.72,56.98,9726.0,55.9377,56.1743,55.918,56.1743,9726.0
2023-06-14 14:50:00,57.0,57.04,56.85,56.95,11424.0,56.194,56.2334,56.0461,56.1447,11424.0
2023-06-14 15:00:00,57.05,57.26,57.02,57.26,14450.0,56.2433,56.4503,56.2137,56.4503,14450.0
2023-06-14 15:10:00,57.29,57.29,56.91,57.1,61607.0,56.4799,56.4799,56.1053,56.2926,61607.0
2023-06-14 15:20:00,57.07,57.33,57.03,57.18,17804.0,56.263,56.5193,56.2236,56.3715,17804.0
2023-06-14 15:30:00,57.17,57.28,57.08,57.24,40925.0,56.3616,56.47,56.2729,56.4306,40925.0
2023-06-14 15:40:00,57.25,57.27,56.91,56.92,38330.0,56.4405,56.4602,56.1053,56.1151,38330.0
2023-06-14 15:50:00,56.89,57.06,56.74,57.03,106994.0,56.0856,56.2532,55.9377,56.2236,106994.0
2023-06-15 09:30:00,57.0,57.5,57.0,57.42,32833.0,56.194,56.6869,56.194,56.6081,32833.0
2023-06-15 09:40:00,57.47,57.49,57.22,57.39,47567.0,56.6574,56.6771,56.4109,56.5785,47567.0
2023-06-15 09:50:00,57.4,57.54,57.35,57.52,50716.0,56.5883,56.7264,56.5391,56.7066,50716.0
2023-06-15 10:00:00,57.52,57.61,57.45,57.56,40218.0,56.7066,56.7954,56.6376,56.7461,40218.0
2023-06-15 10:10:00,57.55,57.6,57.39,57.5,27958.0,56.7362,56.7855,56.5785,56.6869,27958.0
2023-06-15 10:20:00,57.5,57.73,57.44,57.71,34291.0,56.6869,56.9137,56.6278,56.894,34291.0
2023-06-15 10:30:00,57.71,57.72,57.53,57.67,57340.0,56.894,56.9038,56.7165,56.8545,57340.0
2023-06-15 10:40:00,57.66,57.91,57.63,57.8,44632.0,56.8447,57.0911,56.8151,56.9827,44632.0
2023-06-15 10:50:00,57.81,57.96,57.74,57.96,23960.0,56.9925,57.1404,56.9235,57.1404,23960.0
2023-06-15 11:00:00,57.97,57.98,57.87,57.98,22865.0,57.1503,57.1601,57.0517,57.1601,22865.0
2023-06-15 11:10:00,57.97,58.15,57.95,58.1,24581.0,57.1503,57.3277,57.1306,57.2784,24581.0
2023-06-15 11:20:00,58.09,58.24,58.01,58.22,33472.0,57.2686,57.4165,57.1897,57.3967,33472.0
2023-06-15 11:30:00,58.22,58.41,58.16,58.4,67148.0,57.3967,57.5841,57.3376,57.5742,67148.0
2023-06-15 11:40:00,58.4,58.4,58.23,58.26,53978.0,57.5742,57.5742,57.4066,57.4362,53978.0
2023-06-15 11:50:00,58.28,58.42,58.24,58.38,43256.0,57.4559,57.5939,57.4165,57.5545,43256.0
2023-06-15 12:00:00,58.4,58.42,58.26,58.3,25461.0,57.5742,57.5939,57.4362,57.4756,25461.0
2023-06-15 12:10:00,58.3,58.41,58.28,58.37,28949.0,57.4756,57.5841,57.4559,57.5446,28949.0
2023-06-15 12:20:00,58.37,58.47,58.26,58.27,48985.0,57.5446,57.6432,57.4362,57.446,48985.0
2023-06-15 12:30:00,58.28,58.32,58.13,58.2,174096.0,57.4559,57.4953,57.308,57.377,174096.0
2023-06-15 12:40:00,58.2,58.31,58.0,58.11,276598.0,57.377,57.4855,57.1799,57.2883,276598.0
2023-06-15 12:50:00,58.11,58.27,58.1,58.2,14673.0,57.2883,57.446,57.2784,57.377,14673.0
2023-06-15 13:00:00,58.22,58.22,58.0,58.02,20951.0,57.3967,57.3967,57.1799,57.1996,20951.0
2023-06-15 13:10:00,58.03,58.03,57.91,57.96,15748.0,57.2094,57.2094,57.0911,57.1404,15748.0
2023-06-15 13:20:00,57.98,58.2,57.98,58.15,53556.0,57.1601,57.377,57.1601,57.3277,53556.0
2023-06-15 13:30:00,58.17,58.2,58.01,58.06,62899.0,57.3475,57.377,57.1897,57.239,62899.0
2023-06-15 13:40:00,58.06,58.26,58.04,58.25,25113.0,57.239,57.4362,57.2193,57.4263,25113.0
2023-06-15 13:50:00,58.25,58.34,58.23,58.3,36735.0,57.4263,57.5151,57.4066,57.4756,36735.0
2023-06-15 14:00:00,58.29,58.37,58.28,58.29,26522.0,57.4658,57.5446,57.4559,57.4658,26522.0
2023-06-15 14:10:00,58.28,58.3,58.23,58.25,29611.0,57.4559,57.4756,57.4066,57.4263,29611.0
2023-06-15 14:20:00,58.25,58.37,58.22,58.35,18724.0,57.4263,57.5446,57.3967,57.5249,18724.0
2023-06-15 14:30:00,58.36,58.44,58.34,58.42,24622.0,57.5348,57.6136,57.5151,57.5939,24622.0
2023-06-15 14:40:00,58.42,58.45,58.36,58.4,27739.0,57.5939,57.6235,57.5348,57.5742,27739.0
2023-06-15 14:50:00,58.41,58.58,58.39,58.51,58799.0,57.5841,57.7517,57.5643,57.6826,58799.0
2023-06-15 15:00:00,58.51,58.55,58.39,58.55,71267.0,57.6826,57.7221,57.5643,57.7221,71267.0
2023-06-15 15:10:00,58.54,58.59,58.47,58.52,29374.0,57.7122,57.7615,57.6432,57.6925,29374.0
2023-06-15 15:20:00,58.52,58.67,58.5,58.66,35462.0,57.6925,57.8404,57.6728,57.8305,35462.0
2023-06-15 15:30:00,58.67,58.72,58.47,58.48,87104.0,57.8404,57.8897,57.6432,57.6531,87104.0
2023-06-15 15:40:00,58.48,58.63,58.41,58.63,64229.0,57.6531,57.801,57.5841,57.801,64229.0
2023-06-15 15:50:00,58.64,58.68,58.5,58.62,298431.0,57.8108,57.8502,57.6728,57.7911,298431.0
2023-06-16 09:30:00,58.71,58.89,58.54,58.61,71639.0,57.8798,58.0573,57.7122,57.7812,71639.0
2023-06-16 09:40:00,58.65,58.78,58.18,58.31,73001.0,57.8207,57.9488,57.3573,57.4855,73001.0
2023-06-16 09:50:00,58.31,58.38,58.23,58.28,385249.0,57.4855,57.5545,57.4066,57.4559,385249.0
2023-06-16 10:00:00,58.29,58.46,58.24,58.31,30802.0,57.4658,57.6334,57.4165,57.4855,30802.0
2023-06-16 10:10:00,58.32,58.38,58.15,58.15,18589.0,57.4953,57.5545,57.3277,57.3277,18589.0
2023-06-16 10:20:00,58.15,58.2,58.07,58.12,26404.0,57.3277,57.377,57.2489,57.2982,26404.0
2023-06-16 10:30:00,58.12,58.13,57.98,58.05,26069.0,57.2982,57.308,57.1601,57.2292,26069.0
2023-06-16 10:40:00,58.07,58.1,57.83,57.85,126080.0,57.2489,57.2784,57.0123,57.032,126080.0
2023-06-16 10:50:00,57.84,58.06,57.82,57.96,22045.0,57.0221,57.239,57.0024,57.1404,22045.0
2023-06-16 11:00:00,57.96,57.96,57.71,57.9,7079.0,57.1404,57.1404,56.894,57.0813,7079.0
2023-06-16 11:10:00,57.91,58.0,57.74,57.74,20317.0,57.0911,57.1799,56.9235,56.9235,20317.0
2023-06-16 11:20:00,57.74,57.8,57.55,57.68,119981.0,56.9235,56.9827,56.7362,56.8644,119981.0
2023-06-16 11:30:00,57.68,57.7,57.51,57.59,52813.0,56.8644,56.8841,56.6968,56.7757,52813.0
2023-06-16 11:40:00,57.6,57.7,57.56,57.58,19286.0,56.7855,56.8841,56.7461,56.7658,19286.0
2023-06-16 11:50:00,57.56,57.67,57.46,57.66,48047.0,56.7461,56.8545,56.6475,56.8447,48047.0
2023-06-16 12:00:00,57.67,57.73,57.63,57.66,146752.0,56.8545,56.9137,56.8151,56.8447,146752.0
2023-06-16 12:10:00,57.67,57.69,57.57,57.59,34417.0,56.8545,56.8742,56.7559,56.7757,34417.0
2023-06-16 12:20:00,57.57,57.62,57.56,57.58,17032.0,56.7559,56.8052,56.7461,56.7658,17032.0
2023-06-16 12:30:00,57.59,57.7,57.57,57.62,24276.0,56.7757,56.8841,56.7559,56.8052,24276.0
2023-06-16 12:40:00,57.62,57.73,57.59,57.73,51236.0,56.8052,56.9137,56.7757,56.9137,51236.0
2023-06-16 12:50:00,57.73,57.82,57.7,57.79,96621.0,56.9137,57.0024,56.8841,56.9728,96621.0
2023-06-16 13:00:00,57.77,57.77,57.61,57.64,25600.0,56.9531,56.9531,56.7954,56.825,25600.0
2023-06-16 13:10:00,57.59,57.61,57.54,57.6,11802.0,56.7757,56.7954,56.7264,56.7855,11802.0
2023-06-16 13:20:00,57.58,57.65,57.56,57.59,14753.0,56.7658,56.8348,56.7461,56.7757,14753.0
2023-06-16 13:30:00,57.59,57.64,57.56,57.62,19883.0,56.7757,56.825,56.7461,56.8052,19883.0
2023-06-16 13:40:00,57.63,57.65,57.59,57.65,15536.0,56.8151,56.8348,56.7757,56.8348,15536.0
2023-06-16 13:50:00,57.65,57.73,57.64,57.72,20603.0,56.8348,56.9137,56.825,56.9038,20603.0
2023-06-16 14:00:00,57.72,57.72,57.61,57.63,23487.0,56.9038,56.9038,56.7954,56.8151,23487.0
2023-06-16 14:10:00,57.63,57.66,57.59,57.66,17291.0,56.8151,56.8447,56.7757,56.8447,17291.0
2023-06-16 14:20:00,57.65,57.66,57.58,57.61,41356.0,56.8348,56.8447,56.7658,56.7954,41356.0
2023-06-16 14:30:00,57.62,57.64,57.56,57.62,24019.0,56.8052,56.825,56.7461,56.8052,24019.0
2023-06-16 14:40:00,57.61,57.61,57.53,57.54,24785.0,56.7954,56.7954,56.7165,56.7264,24785.0
2023-06-16 14:50:00,57.53,57.54,57.45,57.46,25678.0,56.7165,56.7264,56.6376,56.6475,25678.0
2023-06-16 15:00:00,57.47,57.56,57.44,57.53,29811.0,56.6574,56.7461,56.6278,56.7165,29811.0
2023-06-16 15:10:00,57.52,57.61,57.49,57.6,32914.0,56.7066,56.7954,56.6771,56.7855,32914.0
2023-06-16 15:20:00,57.61,57.67,57.52,57.56,40790.0,56.7954,56.8545,56.7066,56.7461,40790.0
2023-06-16 15:30:00,57.55,57.69,57.54,57.69,49283.0,56.7362,56.8742,56.7264,56.8742,49283.0
2023-06-16 15:40:00,57.68,57.7,57.46,57.5,72480.0,56.8644,56.8841,56.6475,56.6869,72480.0
2023-06-16 15:50:00,57.5,57.5,57.17,57.2,364346.0,56.6869,56.6869,56.3616,56.3912,364346.0
2023-06-20 09:30:00,56.44,56.49,56.22,56.35,92112.0,55.6419,55.6912,55.425,55.5532,92112.0
2023-06-20 09:40:00,56.39,56.65,56.18,56.49,80820.0,55.5926,55.8489,55.3856,55.6912,80820.0
2023-06-20 09:50:00,56.48,56.57,56.39,56.48,87316.0,55.6814,55.7701,55.5926,55.6814,87316.0
2023-06-20 10:00:00,56.5,56.5,56.3,56.4,91665.0,55.7011,55.7011,55.5039,55.6025,91665.0
2023-06-20 10:10:00,56.38,56.59,56.35,56.45,47372.0,55.5828,55.7898,55.5532,55.6518,47372.0
2023-06-20 10:20:00,56.47,56.52,56.21,56.23,49757.0,55.6715,55.7208,55.4152,55.4349,49757.0
2023-06-20 10:30:00,56.22,56.49,56.18,56.43,64081.0,55.425,55.6912,55.3856,55.6321,64081.0
2023-06-20 10:40:00,56.43,56.7,56.43,56.7,65531.0,55.6321,55.8982,55.6321,55.8982,65531.0
2023-06-20 10:50:00,56.71,56.75,56.63,56.7,66423.0,55.9081,55.9475,55.8292,55.8982,66423.0
2023-06-20 11:00:00,56.73,56.78,56.61,56.61,57709.0,55.9278,55.9771,55.8095,55.8095,57709.0
2023-06-20 11:10:00,56.61,56.62,56.5,56.52,35092.0,55.8095,55.8194,55.7011,55.7208,35092.0
2023-06-20 11:20:00,56.51,56.54,56.4,56.45,24831.0,55.7109,55.7405,55.6025,55.6518,24831.0
2023-06-20 11:30:00,56.45,56.64,56.44,56.63,41526.0,55.6518,55.8391,55.6419,55.8292,41526.0
2023-06-20 11:40:00,56.63,56.66,56.49,56.65,81829.0,55.8292,55.8588,55.6912,55.8489,81829.0
2023-06-20 11:50:00,56.64,56.7,56.58,56.6,31635.0,55.8391,55.8982,55.7799,55.7997,31635.0
2023-06-20 12:00:00,56.59,56.62,56.44,56.48,16710.0,55.7898,55.8194,55.6419,55.6814,16710.0
2023-06-20 12:10:00,56.47,56.63,56.47,56.58,17665.0,55.6715,55.8292,55.6715,55.7799,17665.0
2023-06-20 12:20:00,56.58,56.67,56.58,56.64,22437.0,55.7799,55.8687,55.7799,55.8391,22437.0
2023-06-20 12:30:00,56.64,56.68,56.55,56.66,26539.0,55.8391,55.8785,55.7504,55.8588,26539.0
2023-06-20 12:40:00,56.64,56.7,56.56,56.59,37213.0,55.8391,55.8982,55.7602,55.7898,37213.0
2023-06-20 12:50:00,56.59,56.71,56.59,56.7,27158.0,55.7898,55.9081,55.7898,55.8982,27158.0
2023-06-20 13:00:00,56.71,56.71,56.6,56.61,19983.0,55.9081,55.9081,55.7997,55.8095,19983.0
2023-06-20 13:10:00,56.6,56.67,56.59,56.67,30286.0,55.7997,55.8687,55.7898,55.8687,30286.0
2023-06-20 13:20:00,56.67,56.71,56.66,56.7,19275.0,55.8687,55.9081,55.8588,55.8982,19275.0
2023-06-20 13:30:00,56.7,56.71,56.61,56.63,23332.0,55.8982,55.9081,55.8095,55.8292,23332.0
2023-06-20 13:40:00,56.64,56.69,56.6,56.67,21231.0,55.8391,55.8884,55.7997,55.8687,21231.0
2023-06-20 13:50:00,56.68,56.71,56.59,56.61,23519.0,55.8785,55.9081,55.7898,55.8095,23519.0
2023-06-20 14:00:00,56.6,56.63,56.57,56.57,19180.0,55.7997,55.8292,55.7701,55.7701,19180.0
2023-06-20 14:10:00,56.58,56.67,56.58,56.66,20547.0,55.7799,55.8687,55.7799,55.8588,20547.0
2023-06-20 14:20:00,56.66,56.67,56.58,56.63,34734.0,55.8588,55.8687,55.7799,55.8292,34734.0
2023-06-20 14:30:00,56.62,56.66,56.58,56.64,23903.0,55.8194,55.8588,55.7799,55.8391,23903.0
2023-06-20 14:40:00,56.63,56.66,56.56,56.66,35618.0,55.8292,55.8588,55.7602,55.8588,35618.0
2023-06-20 14:50:00,56.66,56.71,56.66,56.69,30054.0,55.8588,55.9081,55.8588,55.8884,30054.0
2023-06-20 15:00:00,56.7,56.75,56.67,56.73,35450.0,55.8982,55.9475,55.8687,55.9278,35450.0
2023-06-20 15:10:00,56.72,56.77,56.66,56.72,43215.0,55.918,55.9673,55.8588,55.918,43215.0
2023-06-20 15:20:00,56.71,56.74,56.66,56.73,46293.0,55.9081,55.9377,55.8588,55.9278,46293.0
2023-06-20 15:30:00,56.73,56.73,56.62,56.65,68254.0,55.9278,55.9278,55.8194,55.8489,68254.0
2023-06-20 15:40:00,56.66,56.72,56.62,56.72,65306.0,55.8588,55.918,55.8194,55.918,65306.0
2023-06-20 15:50:00,56.71,56.76,56.61,56.63,222040.0,55.9081,55.9574,55.8095,55.8292,222040.0
2023-06-21 09:30:00,56.29,56.31,55.9,55.92,68730.0,55.494,55.5138,55.1096,55.1293,68730.0
2023-06-21 09:40:00,55.98,56.24,55.97,56.12,97839.0,55.1884,55.4447,55.1786,55.3264,97839.0
2023-06-21 09:50:00,56.11,56.21,55.91,56.04,75273.0,55.3166,55.4152,55.1194,55.2476,75273.0
2023-06-21 10:00:00,56.04,56.08,55.83,55.94,28833.0,55.2476,55.287,55.0405,55.149,28833.0
2023-06-21 10:10:00,55.94,56.04,55.81,55.92,68555.0,55.149,55.2476,55.0208,55.1293,68555.0
2023-06-21 10:20:00,55.9,56.04,55.9,55.93,40912.0,55.1096,55.2476,55.1096,55.1391,40912.0
2023-06-21 10:30:00,55.96,56.26,55.95,56.25,70075.0,55.1687,55.4645,55.1588,55.4546,70075.0
2023-06-21 10:40:00,56.25,56.26,55.87,55.9,65516.0,55.4546,55.4645,55.08,55.1096,65516.0
2023-06-21 10:50:00,55.9,56.16,55.85,56.16,41289.0,55.1096,55.3659,55.0603,55.3659,41289.0
2023-06-21 11:00:00,56.15,56.18,55.92,55.98,38967.0,55.356,55.3856,55.1293,55.1884,38967.0
2023-06-21 11:10:00,55.99,56.06,55.91,55.94,33563.0,55.1983,55.2673,55.1194,55.149,33563.0
2023-06-21 11:20:00,55.92,56.1,55.9,56.1,37690.0,55.1293,55.3067,55.1096,55.3067,37690.0
2023-06-21 11:30:00,56.11,56.17,55.99,56.12,38057.0,55.3166,55.3757,55.1983,55.3264,38057.0
2023-06-21 11:40:00,56.11,56.17,56.05,56.08,21198.0,55.3166,55.3757,55.2574,55.287,21198.0
2023-06-21 11:50:00,56.09,56.09,55.94,55.94,18727.0,55.2969,55.2969,55.149,55.149,18727.0
2023-06-21 12:00:00,55.95,56.07,55.94,56.06,23363.0,55.1588,55.2772,55.149,55.2673,23363.0
2023-06-21 12:10:00,56.06,56.08,55.98,56.06,22300.0,55.2673,55.287,55.1884,55.2673,22300.0
2023-06-21 12:20:00,56.05,56.08,56.0,56.06,19290.0,55.2574,55.287,55.2081,55.2673,19290.0
2023-06-21 12:30:00,56.07,56.09,55.92,55.96,80990.0,55.2772,55.2969,55.1293,55.1687,80990.0
2023-06-21 12:40:00,55.96,56.0,55.76,55.76,36425.0,55.1687,55.2081,54.9715,54.9715,36425.0
2023-06-21 12:50:00,55.75,55.87,55.7,55.72,47317.0,54.9617,55.08,54.9124,54.9321,47317.0
2023-06-21 13:00:00,55.72,55.84,55.66,55.79,28458.0,54.9321,55.0504,54.8729,55.0011,28458.0
2023-06-21 13:10:00,55.79,55.8,55.67,55.76,20808.0,55.0011,55.011,54.8828,54.9715,20808.0
2023-06-21 13:20:00,55.75,55.78,55.67,55.71,31597.0,54.9617,54.9913,54.8828,54.9222,31597.0
2023-06-21 13:30:00,55.73,55.81,55.72,55.8,33261.0,54.942,55.0208,54.9321,55.011,33261.0
2023-06-21 13:40:00,55.8,55.81,55.72,55.76,34030.0,55.011,55.0208,54.9321,54.9715,34030.0
2023-06-21 13:50:00,55.76,55.79,55.7,55.76,33756.0,54.9715,55.0011,54.9124,54.9715,33756.0
2023-06-21 14:00:00,55.76,55.85,55.72,55.85,44444.0,54.9715,55.0603,54.9321,55.0603,44444.0
2023-06-21 14:10:00,55.85,55.91,55.81,55.9,38947.0,55.0603,55.1194,55.0208,55.1096,38947.0
2023-06-21 14:20:00,55.94,56.02,55.87,55.91,129626.0,55.149,55.2279,55.08,55.1194,129626.0
2023-06-21 14:30:00,55.91,55.97,55.88,55.91,40799.0,55.1194,55.1786,55.0898,55.1194,40799.0
2023-06-21 14:40:00,55.91,55.93,55.84,55.89,34726.0,55.1194,55.1391,55.0504,55.0997,34726.0
2023-06-21 14:50:00,55.9,55.98,55.74,55.76,338151.0,55.1096,55.1884,54.9518,54.9715,338151.0
2023-06-21 15:00:00,55.75,55.87,55.66,55.8,346120.0,54.9617,55.08,54.8729,55.011,346120.0
2023-06-21 15:10:00,55.8,55.84,55.72,55.77,112257.0,55.011,55.0504,54.9321,54.9814,112257.0
2023-06-21 15:20:00,55.78,55.79,55.66,55.66,46635.0,54.9913,55.0011,54.8729,54.8729,46635.0
2023-06-21 15:30:00,55.66,55.68,55.55,55.58,68390.0,54.8729,54.8927,54.7645,54.7941,68390.0
2023-06-21 15:40:00,55.58,55.65,55.56,55.64,78729.0,54.7941,54.8631,54.7744,54.8532,78729.0
2023-06-21 15:50:00,55.65,55.79,55.64,55.78,341197.0,54.8631,55.0011,54.8532,54.9913,341197.0
2023-06-22 09:30:00,55.43,55.43,54.7,55.04,70173.0,54.6462,54.6462,53.9265,54.2617,70173.0
2023-06-22 09:40:00,54.97,54.97,54.61,54.79,24937.0,54.1927,54.1927,53.8378,54.0153,24937.0
2023-06-22 09:50:00,54.79,55.28,54.79,55.1,79479.0,54.0153,54.4983,54.0153,54.3209,79479.0
2023-06-22 10:00:00,55.06,55.27,55.03,55.27,286650.0,54.2814,54.4885,54.2519,54.4885,286650.0
2023-06-22 10:10:00,55.28,55.4,55.19,55.33,204055.0,54.4983,54.6166,54.4096,54.5476,204055.0
2023-06-22 10:20:00,55.32,55.38,55.03,55.16,214742.0,54.5378,54.5969,54.2519,54.38,214742.0
2023-06-22 10:30:00,55.16,55.25,55.1,55.14,68123.0,54.38,54.4687,54.3209,54.3603,68123.0
2023-06-22 10:40:00,55.14,55.17,55.01,55.15,76513.0,54.3603,54.3899,54.2321,54.3702,76513.0
2023-06-22 10:50:00,55.12,55.35,55.12,55.35,44387.0,54.3406,54.5673,54.3406,54.5673,44387.0
2023-06-22 11:00:00,55.33,55.47,55.33,55.37,47102.0,54.5476,54.6856,54.5476,54.587,47102.0
2023-06-22 11:10:00,55.37,55.42,55.27,55.36,49514.0,54.587,54.6363,54.4885,54.5772,49514.0
2023-06-22 11:20:00,55.37,55.43,55.33,55.43,35286.0,54.587,54.6462,54.5476,54.6462,35286.0
2023-06-22 11:30:00,55.44,55.51,55.36,55.4,193552.0,54.6561,54.7251,54.5772,54.6166,193552.0
2023-06-22 11:40:00,55.39,55.58,55.39,55.45,23404.0,54.6068,54.7941,54.6068,54.6659,23404.0
2023-06-22 11:50:00,55.45,55.54,55.4,55.54,167217.0,54.6659,54.7546,54.6166,54.7546,167217.0
2023-06-22 12:00:00,55.54,55.54,55.3,55.46,26539.0,54.7546,54.7546,54.518,54.6758,26539.0
2023-06-22 12:10:00,55.46,55.47,55.38,55.43,14515.0,54.6758,54.6856,54.5969,54.6462,14515.0
2023-06-22 12:20:00,55.43,55.54,55.43,55.5,22812.0,54.6462,54.7546,54.6462,54.7152,22812.0
2023-06-22 12:30:00,55.5,55.58,55.43,55.44,73333.0,54.7152,54.7941,54.6462,54.6561,73333.0
2023-06-22 12:40:00,55.44,55.47,55.34,55.34,16966.0,54.6561,54.6856,54.5575,54.5575,16966.0
2023-06-22 12:50:00,55.36,55.42,55.31,55.39,21735.0,54.5772,54.6363,54.5279,54.6068,21735.0
2023-06-22 13:00:00,55.39,55.41,55.23,55.27,13435.0,54.6068,54.6265,54.449,54.4885,13435.0
2023-06-22 13:10:00,55.25,55.34,55.24,55.32,8233.0,54.4687,54.5575,54.4589,54.5378,8233.0
2023-06-22 13:20:00,55.31,55.41,55.3,55.36,11437.0,54.5279,54.6265,54.518,54.5772,11437.0
2023-06-22 13:30:00,55.39,55.42,55.27,55.4,38235.0,54.6068,54.6363,54.4885,54.6166,38235.0
2023-06-22 13:40:00,55.4,55.47,55.35,55.37,67242.0,54.6166,54.6856,54.5673,54.587,67242.0
2023-06-22 13:50:00,55.36,55.37,55.31,55.37,7790.0,54.5772,54.587,54.5279,54.587,7790.0
2023-06-22 14:00:00,55.37,55.38,55.29,55.31,179391.0,54.587,54.5969,54.5082,54.5279,179391.0
2023-06-22 14:10:00,55.3,55.32,55.26,55.27,25265.0,54.518,54.5378,54.4786,54.4885,25265.0
2023-06-22 14:20:00,55.27,55.43,55.22,55.34,147366.0,54.4885,54.6462,54.4392,54.5575,147366.0
2023-06-22 14:30:00,55.35,55.36,55.19,55.19,76052.0,54.5673,54.5772,54.4096,54.4096,76052.0
2023-06-22 14:40:00,55.21,55.31,55.17,55.26,104190.0,54.4293,54.5279,54.3899,54.4786,104190.0
2023-06-22 14:50:00,55.27,55.37,55.26,55.36,82350.0,54.4885,54.587,54.4786,54.5772,82350.0
2023-06-22 15:00:00,55.36,55.36,55.2,55.27,123589.0,54.5772,54.5772,54.4195,54.4885,123589.0
2023-06-22 15:10:00,55.28,55.32,55.19,55.27,190539.0,54.4983,54.5378,54.4096,54.4885,190539.0
2023-06-22 15:20:00,55.27,55.28,55.15,55.18,53213.0,54.4885,54.4983,54.3702,54.3997,53213.0
2023-06-22 15:30:00,55.18,55.24,55.15,55.2,120542.0,54.3997,54.4589,54.3702,54.4195,120542.0
2023-06-22 15:40:00,55.2,55.25,55.15,55.21,70599.0,54.4195,54.4687,54.3702,54.4293,70599.0
2023-06-22 15:50:00,55.21,55.27,55.11,55.19,417612.0,54.4293,54.4885,54.3307,54.4096,417612.0
2023-06-23 09:30:00,54.0,54.19,53.5,53.82,152021.0,53.2364,53.4237,52.7435,53.059,152021.0
2023-06-23 09:40:00,53.84,54.11,53.75,53.83,56744.0,53.0787,53.3449,52.99,53.0688,56744.0
2023-06-23 09:50:00,53.79,54.23,53.79,53.97,109141.0,53.0294,53.4632,53.0294,53.2068,109141.0
2023-06-23 10:00:00,54.0,54.11,53.85,53.91,109145.0,53.2364,53.3449,53.0885,53.1477,109145.0
2023-06-23 10:10:00,53.91,53.93,53.76,53.9,69811.0,53.1477,53.1674,52.9998,53.1378,69811.0
2023-06-23 10:20:00,53.9,53.95,53.76,53.8,77655.0,53.1378,53.1871,52.9998,53.0392,77655.0
2023-06-23 10:30:00,53.8,53.94,53.77,53.94,59405.0,53.0392,53.1773,53.0097,53.1773,59405.0
2023-06-23 10:40:00,53.94,54.09,53.76,53.83,42754.0,53.1773,53.3251,52.9998,53.0688,42754.0
2023-06-23 10:50:00,53.84,53.92,53.65,53.92,56525.0,53.0787,53.1576,52.8914,53.1576,56525.0
2023-06-23 11:00:00,53.95,54.0,53.85,53.9,62192.0,53.1871,53.2364,53.0885,53.1378,62192.0
2023-06-23 11:10:00,53.9,53.93,53.75,53.77,61563.0,53.1378,53.1674,52.99,53.0097,61563.0
2023-06-23 11:20:00,53.76,53.87,53.73,53.81,59580.0,52.9998,53.1083,52.9702,53.0491,59580.0
2023-06-23 11:30:00,53.81,53.92,53.77,53.88,41448.0,53.0491,53.1576,53.0097,53.1181,41448.0
2023-06-23 11:40:00,53.87,53.88,53.72,53.8,32576.0,53.1083,53.1181,52.9604,53.0392,32576.0
2023-06-23 11:50:00,53.8,53.82,53.69,53.8,42913.0,53.0392,53.059,52.9308,53.0392,42913.0
2023-06-23 12:00:00,53.8,53.86,53.71,53.78,38467.0,53.0392,53.0984,52.9505,53.0195,38467.0
2023-06-23 12:10:00,53.78,53.87,53.71,53.82,37523.0,53.0195,53.1083,52.9505,53.059,37523.0
2023-06-23 12:20:00,53.84,53.84,53.75,53.8,39236.0,53.0787,53.0787,52.99,53.0392,39236.0
2023-06-23 12:30:00,53.8,53.86,53.77,53.77,43550.0,53.0392,53.0984,53.0097,53.0097,43550.0
2023-06-23 12:40:00,53.78,53.88,53.77,53.82,42354.0,53.0195,53.1181,53.0097,53.059,42354.0
2023-06-23 12:50:00,53.82,53.84,53.76,53.76,40125.0,53.059,53.0787,52.9998,52.9998,40125.0
2023-06-23 13:00:00,53.77,53.83,53.73,53.83,23606.0,53.0097,53.0688,52.9702,53.0688,23606.0
2023-06-23 13:10:00,53.83,53.86,53.79,53.83,35245.0,53.0688,53.0984,53.0294,53.0688,35245.0
2023-06-23 13:20:00,53.84,53.97,53.83,53.96,33544.0,53.0787,53.2068,53.0688,53.197,33544.0
2023-06-23 13:30:00,53.96,53.99,53.91,53.98,53233.0,53.197,53.2266,53.1477,53.2167,53233.0
2023-06-23 13:40:00,53.98,54.12,53.97,53.97,42428.0,53.2167,53.3547,53.2068,53.2068,42428.0
2023-06-23 13:50:00,53.97,54.06,53.95,54.0,30328.0,53.2068,53.2956,53.1871,53.2364,30328.0
2023-06-23 14:00:00,54.0,54.04,53.96,54.04,30084.0,53.2364,53.2759,53.197,53.2759,30084.0
2023-06-23 14:10:00,54.04,54.05,53.85,53.86,50813.0,53.2759,53.2857,53.0885,53.0984,50813.0
2023-06-23 14:20:00,53.87,53.91,53.76,53.79,40348.0,53.1083,53.1477,52.9998,53.0294,40348.0
2023-06-23 14:30:00,53.79,53.91,53.76,53.8,42432.0,53.0294,53.1477,52.9998,53.0392,42432.0
2023-06-23 14:40:00,53.79,53.81,53.72,53.79,49537.0,53.0294,53.0491,52.9604,53.0294,49537.0
2023-06-23 14:50:00,53.78,53.8,53.74,53.74,53129.0,53.0195,53.0392,52.9801,52.9801,53129.0
2023-06-23 15:00:00,53.73,53.83,53.65,53.8,49719.0,52.9702,53.0688,52.8914,53.0392,49719.0
2023-06-23 15:10:00,53.8,53.85,53.75,53.84,71278.0,53.0392,53.0885,52.99,53.0787,71278.0
2023-06-23 15:20:00,53.85,53.85,53.75,53.78,63677.0,53.0885,53.0885,52.99,53.0195,63677.0
2023-06-23 15:30:00,53.77,53.82,53.65,53.68,129931.0,53.0097,53.059,52.8914,52.9209,129931.0
2023-06-23 15:40:00,53.68,53.68,53.53,53.62,172618.0,52.9209,52.9209,52.7731,52.8618,172618.0
2023-06-23 15:50:00,53.61,53.62,53.01,53.59,447180.0,52.8519,52.8618,52.2604,52.8322,447180.0
2023-06-26 09:30:00,53.34,53.64,53.25,53.25,119842.0,52.5858,52.8815,52.497,52.497,119842.0
2023-06-26 09:40:00,53.25,53.45,53.16,53.34,413781.0,52.497,52.6942,52.4083,52.5858,413781.0
2023-06-26 09:50:00,53.34,53.45,53.17,53.4,297433.0,52.5858,52.6942,52.4182,52.6449,297433.0
2023-06-26 10:00:00,53.42,53.45,53.21,53.34,77791.0,52.6646,52.6942,52.4576,52.5858,77791.0
2023-06-26 10:10:00,53.32,53.47,53.24,53.36,55490.0,52.566,52.7139,52.4872,52.6055,55490.0
2023-06-26 10:20:00,53.37,53.46,53.33,53.39,46754.0,52.6153,52.7041,52.5759,52.635,46754.0
2023-06-26 10:30:00,53.4,53.48,53.31,53.44,37867.0,52.6449,52.7238,52.5562,52.6843,37867.0
2023-06-26 10:40:00,53.43,53.43,53.24,53.39,87692.0,52.6745,52.6745,52.4872,52.635,87692.0
2023-06-26 10:50:00,53.41,53.42,53.28,53.34,56087.0,52.6548,52.6646,52.5266,52.5858,56087.0
2023-06-26 11:00:00,53.34,53.36,53.16,53.21,62862.0,52.5858,52.6055,52.4083,52.4576,62862.0
2023-06-26 11:10:00,53.22,53.29,53.17,53.28,156424.0,52.4675,52.5365,52.4182,52.5266,156424.0
2023-06-26 11:20:00,53.28,53.38,53.17,53.38,38910.0,52.5266,52.6252,52.4182,52.6252,38910.0
2023-06-26 11:30:00,53.38,53.39,53.25,53.3,94696.0,52.6252,52.635,52.497,52.5463,94696.0
2023-06-26 11:40:00,53.34,53.43,53.22,53.4,51979.0,52.5858,52.6745,52.4675,52.6449,51979.0
2023-06-26 11:50:00,53.4,53.49,53.39,53.43,36732.0,52.6449,52.7336,52.635,52.6745,36732.0
2023-06-26 12:00:00,53.43,53.45,53.25,53.27,52499.0,52.6745,52.6942,52.497,52.5167,52499.0
2023-06-26 12:10:00,53.27,53.43,53.25,53.36,48332.0,52.5167,52.6745,52.497,52.6055,48332.0
2023-06-26 12:20:00,53.36,53.41,53.29,53.3,49154.0,52.6055,52.6548,52.5365,52.5463,49154.0
2023-06-26 12:30:00,53.3,53.33,53.16,53.2,67952.0,52.5463,52.5759,52.4083,52.4477,67952.0
2023-06-26 12:40:00,53.2,53.36,53.16,53.34,69037.0,52.4477,52.6055,52.4083,52.5858,69037.0
2023-06-26 12:50:00,53.34,53.5,53.31,53.38,126122.0,52.5858,52.7435,52.5562,52.6252,126122.0
2023-06-26 13:00:00,53.4,53.49,53.3,53.3,308516.0,52.6449,52.7336,52.5463,52.5463,308516.0
2023-06-26 13:10:00,53.3,53.54,53.26,53.5,481392.0,52.5463,52.7829,52.5069,52.7435,481392.0
2023-06-26 13:20:00,53.5,53.56,53.45,53.53,106849.0,52.7435,52.8026,52.6942,52.7731,106849.0
2023-06-26 13:30:00,53.54,53.57,53.5,53.55,49557.0,52.7829,52.8125,52.7435,52.7928,49557.0
2023-06-26 13:40:00,53.55,53.65,53.52,53.57,162924.0,52.7928,52.8914,52.7632,52.8125,162924.0
2023-06-26 13:50:00,53.58,53.61,53.42,53.42,109220.0,52.8224,52.8519,52.6646,52.6646,109220.0
2023-06-26 14:00:00,53.42,53.7,53.42,53.7,83668.0,52.6646,52.9407,52.6646,52.9407,83668.0
2023-06-26 14:10:00,53.7,53.83,53.54,53.63,256255.0,52.9407,53.0688,52.7829,52.8717,256255.0
2023-06-26 14:20:00,53.63,53.68,53.51,53.59,47941.0,52.8717,52.9209,52.7534,52.8322,47941.0
2023-06-26 14:30:00,53.59,53.66,53.57,53.6,105629.0,52.8322,52.9012,52.8125,52.8421,105629.0
2023-06-26 14:40:00,53.61,53.76,53.54,53.7,105316.0,52.8519,52.9998,52.7829,52.9407,105316.0
2023-06-26 14:50:00,53.7,53.74,53.51,53.61,50565.0,52.9407,52.9801,52.7534,52.8519,50565.0
2023-06-26 15:00:00,53.61,53.66,53.47,53.57,47574.0,52.8519,52.9012,52.7139,52.8125,47574.0
2023-06-26 15:10:00,53.58,53.59,53.48,53.52,54341.0,52.8224,52.8322,52.7238,52.7632,54341.0
2023-06-26 15:20:00,53.52,53.56,53.46,53.54,62633.0,52.7632,52.8026,52.7041,52.7829,62633.0
2023-06-26 15:30:00,53.54,53.56,53.44,53.45,92466.0,52.7829,52.8026,52.6843,52.6942,92466.0
2023-06-26 15:40:00,53.44,53.46,53.16,53.26,150249.0,52.6843,52.7041,52.4083,52.5069,150249.0
2023-06-26 15:50:00,53.26,53.28,53.08,53.1,511262.0,52.5069,52.5266,52.3294,52.3491,511262.0
2023-06-27 09:30:00,53.34,53.69,53.3,53.66,51179.0,52.5858,52.9308,52.5463,52.9012,51179.0
2023-06-27 09:40:00,53.69,53.84,53.48,53.55,17049.0,52.9308,53.0787,52.7238,52.7928,17049.0
2023-06-27 09:50:00,53.54,53.77,53.52,53.77,20215.0,52.7829,53.0097,52.7632,53.0097,20215.0
2023-06-27 10:00:00,53.74,53.82,53.64,53.64,18024.0,52.9801,53.059,52.8815,52.8815,18024.0
2023-06-27 10:10:00,53.63,53.7,53.56,53.6,36516.0,52.8717,52.9407,52.8026,52.8421,36516.0
2023-06-27 10:20:00,53.61,53.68,53.56,53.63,22388.0,52.8519,52.9209,52.8026,52.8717,22388.0
2023-06-27 10:30:00,53.63,53.73,53.59,53.71,35484.0,52.8717,52.9702,52.8322,52.9505,35484.0
2023-06-27 10:40:00,53.72,53.82,53.67,53.79,26860.0,52.9604,53.059,52.9111,53.0294,26860.0
2023-06-27 10:50:00,53.76,53.91,53.76,53.91,33962.0,52.9998,53.1477,52.9998,53.1477,33962.0
2023-06-27 11:00:00,53.91,53.94,53.78,53.93,35787.0,53.1477,53.1773,53.0195,53.1674,35787.0
2023-06-27 11:10:00,53.93,54.08,53.91,53.95,34089.0,53.1674,53.3153,53.1477,53.1871,34089.0
2023-06-27 11:20:00,53.94,54.09,53.91,54.07,33014.0,53.1773,53.3251,53.1477,53.3054,33014.0
2023-06-27 11:30:00,54.06,54.07,53.97,53.99,63313.0,53.2956,53.3054,53.2068,53.2266,63313.0
2023-06-27 11:40:00,54.0,54.17,53.99,54.16,30536.0,53.2364,53.404,53.2266,53.3942,30536.0
2023-06-27 11:50:00,54.17,54.35,54.17,54.34,28917.0,53.404,53.5815,53.404,53.5716,28917.0
2023-06-27 12:00:00,54.34,54.4,54.3,54.33,35471.0,53.5716,53.6308,53.5322,53.5618,35471.0
2023-06-27 12:10:00,54.31,54.42,54.3,54.33,17219.0,53.542,53.6505,53.5322,53.5618,17219.0
2023-06-27 12:20:00,54.32,54.4,54.31,54.39,13386.0,53.5519,53.6308,53.542,53.6209,13386.0
2023-06-27 12:30:00,54.41,54.45,54.36,54.45,15693.0,53.6406,53.6801,53.5913,53.6801,15693.0
2023-06-27 12:40:00,54.45,54.51,54.43,54.45,15957.0,53.6801,53.7392,53.6603,53.6801,15957.0
2023-06-27 12:50:00,54.44,54.46,54.36,54.44,27745.0,53.6702,53.6899,53.5913,53.6702,27745.0
2023-06-27 13:00:00,54.45,54.47,54.39,54.41,33981.0,53.6801,53.6998,53.6209,53.6406,33981.0
2023-06-27 13:10:00,54.4,54.6,54.4,54.58,25763.0,53.6308,53.8279,53.6308,53.8082,25763.0
2023-06-27 13:20:00,54.58,54.75,54.57,54.71,44934.0,53.8082,53.9758,53.7984,53.9364,44934.0
2023-06-27 13:30:00,54.7,54.8,54.7,54.8,36165.0,53.9265,54.0251,53.9265,54.0251,36165.0
2023-06-27 13:40:00,54.8,54.89,54.8,54.89,27559.0,54.0251,54.1138,54.0251,54.1138,27559.0
2023-06-27 13:50:00,54.88,54.99,54.87,54.98,29875.0,54.104,54.2124,54.0941,54.2026,29875.0
2023-06-27 14:00:00,54.98,55.05,54.97,55.01,35688.0,54.2026,54.2716,54.1927,54.2321,35688.0
2023-06-27 14:10:00,55.01,55.12,55.01,55.08,29547.0,54.2321,54.3406,54.2321,54.3012,29547.0
2023-06-27 14:20:00,55.08,55.12,54.98,55.11,32480.0,54.3012,54.3406,54.2026,54.3307,32480.0
2023-06-27 14:30:00,55.1,55.11,55.01,55.04,30119.0,54.3209,54.3307,54.2321,54.2617,30119.0
2023-06-27 14:40:00,55.05,55.06,54.99,55.05,28663.0,54.2716,54.2814,54.2124,54.2716,28663.0
2023-06-27 14:50:00,55.06,55.1,54.98,54.98,43752.0,54.2814,54.3209,54.2026,54.2026,43752.0
2023-06-27 15:00:00,54.98,55.05,54.92,54.98,58567.0,54.2026,54.2716,54.1434,54.2026,58567.0
2023-06-27 15:10:00,54.98,55.04,54.95,54.98,71150.0,54.2026,54.2617,54.173,54.2026,71150.0
2023-06-27 15:20:00,54.98,55.05,54.93,55.04,70615.0,54.2026,54.2716,54.1533,54.2617,70615.0
2023-06-27 15:30:00,55.04,55.05,54.86,54.93,81999.0,54.2617,54.2716,54.0843,54.1533,81999.0
2023-06-27 15:40:00,54.93,55.04,54.93,54.98,69067.0,54.1533,54.2617,54.1533,54.2026,69067.0
2023-06-27 15:50:00,54.98,54.99,54.87,54.92,223840.0,54.2026,54.2124,54.0941,54.1434,223840.0
2023-06-28 09:30:00,54.66,54.69,54.12,54.19,115047.0,53.8871,53.9167,53.3547,53.4237,115047.0
2023-06-28 09:40:00,54.2,54.59,54.18,54.34,83945.0,53.4336,53.8181,53.4139,53.5716,83945.0
2023-06-28 09:50:00,54.34,54.71,54.31,54.71,56329.0,53.5716,53.9364,53.542,53.9364,56329.0
2023-06-28 10:00:00,54.7,54.72,54.57,54.7,35596.0,53.9265,53.9462,53.7984,53.9265,35596.0
2023-06-28 10:10:00,54.71,54.78,54.57,54.75,35831.0,53.9364,54.0054,53.7984,53.9758,35831.0
2023-06-28 10:20:00,54.76,54.84,54.6,54.7,64413.0,53.9857,54.0645,53.8279,53.9265,64413.0
2023-06-28 10:30:00,54.72,54.82,54.68,54.81,35131.0,53.9462,54.0448,53.9068,54.035,35131.0
2023-06-28 10:40:00,54.81,54.86,54.7,54.79,25578.0,54.035,54.0843,53.9265,54.0153,25578.0
2023-06-28 10:50:00,54.78,54.92,54.76,54.76,62388.0,54.0054,54.1434,53.9857,53.9857,62388.0
2023-06-28 11:00:00,54.77,54.94,54.71,54.92,58609.0,53.9955,54.1631,53.9364,54.1434,58609.0
2023-06-28 11:10:00,54.93,55.0,54.68,54.73,45130.0,54.1533,54.2223,53.9068,53.9561,45130.0
2023-06-28 11:20:00,54.73,54.75,54.56,54.75,42188.0,53.9561,53.9758,53.7885,53.9758,42188.0
2023-06-28 11:30:00,54.75,54.87,54.72,54.86,28793.0,53.9758,54.0941,53.9462,54.0843,28793.0
2023-06-28 11:40:00,54.88,54.89,54.68,54.71,14741.0,54.104,54.1138,53.9068,53.9364,14741.0
2023-06-28 11:50:00,54.72,54.77,54.67,54.76,21550.0,53.9462,53.9955,53.8969,53.9857,21550.0
2023-06-28 12:00:00,54.75,54.86,54.74,54.81,36090.0,53.9758,54.0843,53.966,54.035,36090.0
2023-06-28 12:10:00,54.82,54.96,54.81,54.92,14086.0,54.0448,54.1828,54.035,54.1434,14086.0
2023-06-28 12:20:00,54.89,54.93,54.79,54.84,11879.0,54.1138,54.1533,54.0153,54.0645,11879.0
2023-06-28 12:30:00,54.85,54.88,54.79,54.83,21033.0,54.0744,54.104,54.0153,54.0547,21033.0
2023-06-28 12:40:00,54.82,54.83,54.69,54.74,54208.0,54.0448,54.0547,53.9167,53.966,54208.0
2023-06-28 12:50:00,54.75,54.8,54.68,54.78,39856.0,53.9758,54.0251,53.9068,54.0054,39856.0
2023-06-28 13:00:00,54.77,54.84,54.73,54.83,21275.0,53.9955,54.0645,53.9561,54.0547,21275.0
2023-06-28 13:10:00,54.81,54.82,54.73,54.82,10103.0,54.035,54.0448,53.9561,54.0448,10103.0
2023-06-28 13:20:00,54.8,54.95,54.8,54.93,22021.0,54.0251,54.173,54.0251,54.1533,22021.0
2023-06-28 13:30:00,54.92,54.94,54.81,54.92,18999.0,54.1434,54.1631,54.035,54.1434,18999.0
2023-06-28 13:40:00,54.92,54.94,54.86,54.88,9662.0,54.1434,54.1631,54.0843,54.104,9662.0
2023-06-28 13:50:00,54.86,54.95,54.86,54.95,10740.0,54.0843,54.173,54.0843,54.173,10740.0
2023-06-28 14:00:00,54.95,55.05,54.94,55.05,19072.0,54.173,54.2716,54.1631,54.2716,19072.0
2023-06-28 14:10:00,55.05,55.16,55.05,55.14,23037.0,54.2716,54.38,54.2716,54.3603,23037.0
2023-06-28 14:20:00,55.15,55.34,55.14,55.3,60853.0,54.3702,54.5575,54.3603,54.518,60853.0
2023-06-28 14:30:00,55.3,55.34,55.19,55.21,34738.0,54.518,54.5575,54.4096,54.4293,34738.0
2023-06-28 14:40:00,55.21,55.35,55.19,55.32,30804.0,54.4293,54.5673,54.4096,54.5378,30804.0
2023-06-28 14:50:00,55.32,55.35,55.26,55.29,29784.0,54.5378,54.5673,54.4786,54.5082,29784.0
2023-06-28 15:00:00,55.29,55.36,55.22,55.35,31370.0,54.5082,54.5772,54.4392,54.5673,31370.0
2023-06-28 15:10:00,55.36,55.51,55.35,55.45,96158.0,54.5772,54.7251,54.5673,54.6659,96158.0
2023-06-28 15:20:00,55.45,55.58,55.45,55.55,64435.0,54.6659,54.7941,54.6659,54.7645,64435.0
2023-06-28 15:30:00,55.55,55.73,55.52,55.7,106786.0,54.7645,54.942,54.7349,54.9124,106786.0
2023-06-28 15:40:00,55.71,55.86,55.69,55.8,152612.0,54.9222,55.0701,54.9025,55.011,152612.0
2023-06-28 15:50:00,55.8,55.83,55.62,55.74,330278.0,55.011,55.0405,54.8335,54.9518,330278.0
2023-06-29 09:30:00,55.89,56.16,55.67,56.08,170547.0,55.0997,55.3659,54.8828,55.287,170547.0
2023-06-29 09:40:00,56.07,56.15,55.74,55.94,130343.0,55.2772,55.356,54.9518,55.149,130343.0
2023-06-29 09:50:00,55.94,56.26,55.94,56.14,52838.0,55.149,55.4645,55.149,55.3462,52838.0
2023-06-29 10:00:00,56.13,56.34,55.92,56.04,66126.0,55.3363,55.5433,55.1293,55.2476,66126.0
2023-06-29 10:10:00,56.02,56.13,55.94,55.94,257298.0,55.2279,55.3363,55.149,55.149,257298.0
2023-06-29 10:20:00,55.93,56.02,55.82,55.83,19313.0,55.1391,55.2279,55.0307,55.0405,19313.0
2023-06-29 10:30:00,55.83,55.9,55.72,55.88,55898.0,55.0405,55.1096,54.9321,55.0898,55898.0
2023-06-29 10:40:00,55.91,56.05,55.91,56.0,14494.0,55.1194,55.2574,55.1194,55.2081,14494.0
2023-06-29 10:50:00,56.01,56.06,55.91,56.01,29083.0,55.218,55.2673,55.1194,55.218,29083.0
2023-06-29 11:00:00,55.98,56.03,55.92,56.01,15632.0,55.1884,55.2377,55.1293,55.218,15632.0
2023-06-29 11:10:00,55.98,56.12,55.97,56.01,409537.0,55.1884,55.3264,55.1786,55.218,409537.0
2023-06-29 11:20:00,56.02,56.13,55.97,56.07,26770.0,55.2279,55.3363,55.1786,55.2772,26770.0
2023-06-29 11:30:00,56.09,56.11,55.89,55.93,16451.0,55.2969,55.3166,55.0997,55.1391,16451.0
2023-06-29 11:40:00,55.95,56.01,55.85,55.86,22844.0,55.1588,55.218,55.0603,55.0701,22844.0
2023-06-29 11:50:00,55.88,55.95,55.76,55.82,15629.0,55.0898,55.1588,54.9715,55.0307,15629.0
2023-06-29 12:00:00,55.84,55.84,55.66,55.74,26929.0,55.0504,55.0504,54.8729,54.9518,26929.0
2023-06-29 12:10:00,55.74,55.83,55.74,55.81,16793.0,54.9518,55.0405,54.9518,55.0208,16793.0
2023-06-29 12:20:00,55.82,55.9,55.81,55.87,8804.0,55.0307,55.1096,55.0208,55.08,8804.0
2023-06-29 12:30:00,55.88,55.88,55.83,55.87,11634.0,55.0898,55.0898,55.0405,55.08,11634.0
2023-06-29 12:40:00,55.87,55.95,55.84,55.91,9713.0,55.08,55.1588,55.0504,55.1194,9713.0
2023-06-29 12:50:00,55.9,55.91,55.77,55.81,9395.0,55.1096,55.1194,54.9814,55.0208,9395.0
2023-06-29 13:00:00,55.8,55.82,55.63,55.74,33405.0,55.011,55.0307,54.8434,54.9518,33405.0
2023-06-29 13:10:00,55.74,55.85,55.7,55.84,58782.0,54.9518,55.0603,54.9124,55.0504,58782.0
2023-06-29 13:20:00,55.84,55.91,55.84,55.91,11165.0,55.0504,55.1194,55.0504,55.1194,11165.0
2023-06-29 13:30:00,55.9,55.91,55.84,55.87,9376.0,55.1096,55.1194,55.0504,55.08,9376.0
2023-06-29 13:40:00,55.88,55.96,55.87,55.94,8003.0,55.0898,55.1687,55.08,55.149,8003.0
2023-06-29 13:50:00,55.95,55.99,55.86,55.87,16861.0,55.1588,55.1983,55.0701,55.08,16861.0
2023-06-29 14:00:00,55.88,55.89,55.67,55.78,22193.0,55.0898,55.0997,54.8828,54.9913,22193.0
2023-06-29 14:10:00,55.77,55.86,55.73,55.86,16157.0,54.9814,55.0701,54.942,55.0701,16157.0
2023-06-29 14:20:00,55.86,55.9,55.85,55.87,27741.0,55.0701,55.1096,55.0603,55.08,27741.0
2023-06-29 14:30:00,55.87,55.89,55.84,55.88,21652.0,55.08,55.0997,55.0504,55.0898,21652.0
2023-06-29 14:40:00,55.88,55.9,55.81,55.88,32985.0,55.0898,55.1096,55.0208,55.0898,32985.0
2023-06-29 14:50:00,55.88,55.98,55.85,55.98,36258.0,55.0898,55.1884,55.0603,55.1884,36258.0
2023-06-29 15:00:00,55.98,56.09,55.96,56.02,58922.0,55.1884,55.2969,55.1687,55.2279,58922.0
2023-06-29 15:10:00,56.02,56.09,56.0,56.01,42727.0,55.2279,55.2969,55.2081,55.218,42727.0
2023-06-29 15:20:00,56.0,56.04,55.97,55.98,41623.0,55.2081,55.2476,55.1786,55.1884,41623.0
2023-06-29 15:30:00,55.98,56.01,55.89,55.92,38147.0,55.1884,55.218,55.0997,55.1293,38147.0
2023-06-29 15:40:00,55.91,55.95,55.84,55.93,55656.0,55.1194,55.1588,55.0504,55.1391,55656.0
2023-06-29 15:50:00,55.93,56.0,55.89,55.95,187581.0,55.1391,55.2081,55.0997,55.1588,187581.0
2023-06-30 09:30:00,56.26,56.53,56.06,56.31,218793.0,55.4645,55.7306,55.2673,55.5138,218793.0
2023-06-30 09:40:00,56.33,56.53,56.29,56.44,102763.0,55.5335,55.7306,55.494,55.6419,102763.0
2023-06-30 09:50:00,56.44,56.5,56.28,56.38,185174.0,55.6419,55.7011,55.4842,55.5828,185174.0
2023-06-30 10:00:00,56.38,56.73,56.38,56.66,925659.0,55.5828,55.9278,55.5828,55.8588,925659.0
2023-06-30 10:10:00,56.66,56.84,56.66,56.76,39693.0,55.8588,56.0363,55.8588,55.9574,39693.0
2023-06-30 10:20:00,56.76,56.86,56.7,56.76,26298.0,55.9574,56.056,55.8982,55.9574,26298.0
2023-06-30 10:30:00,56.79,56.79,56.52,56.57,38352.0,55.987,55.987,55.7208,55.7701,38352.0
2023-06-30 10:40:00,56.59,56.66,56.38,56.45,57991.0,55.7898,55.8588,55.5828,55.6518,57991.0
2023-06-30 10:50:00,56.46,56.73,56.43,56.62,34416.0,55.6616,55.9278,55.6321,55.8194,34416.0
2023-06-30 11:00:00,56.63,56.64,56.54,56.54,46614.0,55.8292,55.8391,55.7405,55.7405,46614.0
2023-06-30 11:10:00,56.55,56.58,56.46,56.57,35279.0,55.7504,55.7799,55.6616,55.7701,35279.0
2023-06-30 11:20:00,56.57,56.59,56.47,56.49,28812.0,55.7701,55.7898,55.6715,55.6912,28812.0
2023-06-30 11:30:00,56.5,56.54,56.41,56.53,95525.0,55.7011,55.7405,55.6123,55.7306,95525.0
2023-06-30 11:40:00,56.53,56.56,56.42,56.55,89329.0,55.7306,55.7602,55.6222,55.7504,89329.0
2023-06-30 11:50:00,56.54,56.6,56.44,56.57,27426.0,55.7405,55.7997,55.6419,55.7701,27426.0
2023-06-30 12:00:00,56.6,56.64,56.55,56.57,12407.0,55.7997,55.8391,55.7504,55.7701,12407.0
2023-06-30 12:10:00,56.58,56.61,56.56,56.59,29307.0,55.7799,55.8095,55.7602,55.7898,29307.0
2023-06-30 12:20:00,56.6,56.67,56.58,56.58,13789.0,55.7997,55.8687,55.7799,55.7799,13789.0
2023-06-30 12:30:00,56.59,56.61,56.55,56.57,13719.0,55.7898,55.8095,55.7504,55.7701,13719.0
2023-06-30 12:40:00,56.6,56.65,56.56,56.56,10202.0,55.7997,55.8489,55.7602,55.7602,10202.0
2023-06-30 12:50:00,56.55,56.64,56.55,56.62,19997.0,55.7504,55.8391,55.7504,55.8194,19997.0
2023-06-30 13:00:00,56.58,56.71,56.56,56.65,37436.0,55.7799,55.9081,55.7602,55.8489,37436.0
2023-06-30 13:10:00,56.64,56.64,56.57,56.6,13208.0,55.8391,55.8391,55.7701,55.7997,13208.0
2023-06-30 13:20:00,56.59,56.59,56.5,56.5,22839.0,55.7898,55.7898,55.7011,55.7011,22839.0
2023-06-30 13:30:00,56.5,56.56,56.41,56.41,10031.0,55.7011,55.7602,55.6123,55.6123,10031.0
2023-06-30 13:40:00,56.41,56.46,56.37,56.45,13846.0,55.6123,55.6616,55.5729,55.6518,13846.0
2023-06-30 13:50:00,56.45,56.45,56.41,56.41,10140.0,55.6518,55.6518,55.6123,55.6123,10140.0
2023-06-30 14:00:00,56.42,56.47,56.41,56.45,13111.0,55.6222,55.6715,55.6123,55.6518,13111.0
2023-06-30 14:10:00,56.45,56.51,56.42,56.48,44490.0,55.6518,55.7109,55.6222,55.6814,44490.0
2023-06-30 14:20:00,56.49,56.49,56.44,56.47,14944.0,55.6912,55.6912,55.6419,55.6715,14944.0
2023-06-30 14:30:00,56.46,56.47,56.4,56.45,16626.0,55.6616,55.6715,55.6025,55.6518,16626.0
2023-06-30 14:40:00,56.46,56.52,56.45,56.51,23793.0,55.6616,55.7208,55.6518,55.7109,23793.0
2023-06-30 14:50:00,56.53,56.57,56.44,56.46,17426.0,55.7306,55.7701,55.6419,55.6616,17426.0
2023-06-30 15:00:00,56.45,56.46,56.28,56.32,32089.0,55.6518,55.6616,55.4842,55.5236,32089.0
2023-06-30 15:10:00,56.31,56.38,56.28,56.36,17134.0,55.5138,55.5828,55.4842,55.5631,17134.0
2023-06-30 15:20:00,56.37,56.37,56.28,56.3,27270.0,55.5729,55.5729,55.4842,55.5039,27270.0
2023-06-30 15:30:00,56.3,56.31,56.21,56.24,50305.0,55.5039,55.5138,55.4152,55.4447,50305.0
2023-06-30 15:40:00,56.23,56.24,56.14,56.2,50218.0,55.4349,55.4447,55.3462,55.4053,50218.0
2023-06-30 15:50:00,56.2,56.23,55.99,56.0,264992.0,55.4053,55.4349,55.1983,55.2081,264992.0
2023-07-03 09:30:00,56.0,56.52,55.91,56.35,49652.0,55.2081,55.7208,55.1194,55.5532,49652.0
2023-07-03 09:40:00,56.37,56.65,56.24,56.38,55817.0,55.5729,55.8489,55.4447,55.5828,55817.0
2023-07-03 09:50:00,56.39,56.45,56.22,56.34,38289.0,55.5926,55.6518,55.425,55.5433,38289.0
2023-07-03 10:00:00,56.36,56.43,56.28,56.39,50889.0,55.5631,55.6321,55.4842,55.5926,50889.0
2023-07-03 10:10:00,56.4,56.41,56.19,56.22,40396.0,55.6025,55.6123,55.3955,55.425,40396.0
2023-07-03 10:20:00,56.23,56.31,56.16,56.22,36424.0,55.4349,55.5138,55.3659,55.425,36424.0
2023-07-03 10:30:00,56.23,56.23,56.07,56.12,39687.0,55.4349,55.4349,55.2772,55.3264,39687.0
2023-07-03 10:40:00,56.11,56.22,56.09,56.16,32657.0,55.3166,55.425,55.2969,55.3659,32657.0
2023-07-03 10:50:00,56.16,56.29,56.05,56.21,35150.0,55.3659,55.494,55.2574,55.4152,35150.0
2023-07-03 11:00:00,56.21,56.37,56.17,56.37,47031.0,55.4152,55.5729,55.3757,55.5729,47031.0
2023-07-03 11:10:00,56.36,56.38,56.24,56.28,41242.0,55.5631,55.5828,55.4447,55.4842,41242.0
2023-07-03 11:20:00,56.27,56.32,56.24,56.27,22373.0,55.4743,55.5236,55.4447,55.4743,22373.0
2023-07-03 11:30:00,56.28,56.28,56.18,56.23,20461.0,55.4842,55.4842,55.3856,55.4349,20461.0
2023-07-03 11:40:00,56.22,56.35,56.22,56.33,29045.0,55.425,55.5532,55.425,55.5335,29045.0
2023-07-03 11:50:00,56.33,56.42,56.33,56.42,37355.0,55.5335,55.6222,55.5335,55.6222,37355.0
2023-07-03 12:00:00,56.4,56.45,56.31,56.44,34865.0,55.6025,55.6518,55.5138,55.6419,34865.0
2023-07-03 12:10:00,56.45,56.45,56.32,56.35,22300.0,55.6518,55.6518,55.5236,55.5532,22300.0
2023-07-03 12:20:00,56.35,56.46,56.35,56.46,23735.0,55.5532,55.6616,55.5532,55.6616,23735.0
2023-07-03 12:30:00,56.48,56.5,56.43,56.48,30530.0,55.6814,55.7011,55.6321,55.6814,30530.0
2023-07-03 12:40:00,56.48,56.51,56.38,56.41,41414.0,55.6814,55.7109,55.5828,55.6123,41414.0
2023-07-03 12:50:00,56.43,56.5,56.4,56.47,131158.0,55.6321,55.7011,55.6025,55.6715,131158.0
2023-07-05 09:30:00,55.91,55.98,55.21,55.7,62329.0,55.1194,55.1884,54.4293,54.9124,62329.0
2023-07-05 09:40:00,55.68,55.68,55.33,55.59,18733.0,54.8927,54.8927,54.5476,54.8039,18733.0
2023-07-05 09:50:00,55.57,55.73,55.54,55.73,20804.0,54.7842,54.942,54.7546,54.942,20804.0
2023-07-05 10:00:00,55.74,55.82,55.7,55.74,17844.0,54.9518,55.0307,54.9124,54.9518,17844.0
2023-07-05 10:10:00,55.72,55.79,55.6,55.79,24272.0,54.9321,55.0011,54.8138,55.0011,24272.0
2023-07-05 10:20:00,55.8,55.81,55.54,55.56,18803.0,55.011,55.0208,54.7546,54.7744,18803.0
2023-07-05 10:30:00,55.58,55.6,55.4,55.44,41369.0,54.7941,54.8138,54.6166,54.6561,41369.0
2023-07-05 10:40:00,55.45,55.55,55.28,55.3,21337.0,54.6659,54.7645,54.4983,54.518,21337.0
2023-07-05 10:50:00,55.3,55.5,55.29,55.5,20035.0,54.518,54.7152,54.5082,54.7152,20035.0
2023-07-05 11:00:00,55.51,55.68,55.49,55.61,28697.0,54.7251,54.8927,54.7054,54.8237,28697.0
2023-07-05 11:10:00,55.63,55.85,55.61,55.78,39983.0,54.8434,55.0603,54.8237,54.9913,39983.0
2023-07-05 11:20:00,55.77,55.92,55.75,55.84,33215.0,54.9814,55.1293,54.9617,55.0504,33215.0
2023-07-05 11:30:00,55.85,55.92,55.81,55.83,23898.0,55.0603,55.1293,55.0208,55.0405,23898.0
2023-07-05 11:40:00,55.84,55.91,55.81,55.83,20649.0,55.0504,55.1194,55.0208,55.0405,20649.0
2023-07-05 11:50:00,55.83,55.83,55.68,55.76,13467.0,55.0405,55.0405,54.8927,54.9715,13467.0
2023-07-05 12:00:00,55.76,55.81,55.74,55.77,14953.0,54.9715,55.0208,54.9518,54.9814,14953.0
2023-07-05 12:10:00,55.76,55.84,55.75,55.81,12205.0,54.9715,55.0504,54.9617,55.0208,12205.0
2023-07-05 12:20:00,55.8,55.82,55.75,55.76,13127.0,55.011,55.0307,54.9617,54.9715,13127.0
2023-07-05 12:30:00,55.75,55.77,55.52,55.58,20420.0,54.9617,54.9814,54.7349,54.7941,20420.0
2023-07-05 12:40:00,55.6,55.7,55.57,55.65,54852.0,54.8138,54.9124,54.7842,54.8631,54852.0
2023-07-05 12:50:00,55.65,55.69,55.55,55.65,10064.0,54.8631,54.9025,54.7645,54.8631,10064.0
2023-07-05 13:00:00,55.66,55.67,55.56,55.63,20412.0,54.8729,54.8828,54.7744,54.8434,20412.0
2023-07-05 13:10:00,55.63,55.63,55.51,55.55,14227.0,54.8434,54.8434,54.7251,54.7645,14227.0
2023-07-05 13:20:00,55.56,55.64,55.53,55.56,14043.0,54.7744,54.8532,54.7448,54.7744,14043.0
2023-07-05 13:30:00,55.56,55.56,55.47,55.56,14155.0,54.7744,54.7744,54.6856,54.7744,14155.0
2023-07-05 13:40:00,55.55,55.57,55.52,55.53,15226.0,54.7645,54.7842,54.7349,54.7448,15226.0
2023-07-05 13:50:00,55.53,55.56,55.52,55.56,15840.0,54.7448,54.7744,54.7349,54.7744,15840.0
2023-07-05 14:00:00,55.54,55.6,55.51,55.53,15820.0,54.7546,54.8138,54.7251,54.7448,15820.0
2023-07-05 14:10:00,55.54,55.55,55.41,55.42,18033.0,54.7546,54.7645,54.6265,54.6363,18033.0
2023-07-05 14:20:00,55.41,55.46,55.38,55.44,16147.0,54.6265,54.6758,54.5969,54.6561,16147.0
2023-07-05 14:30:00,55.45,55.5,55.42,55.47,15964.0,54.6659,54.7152,54.6363,54.6856,15964.0
2023-07-05 14:40:00,55.47,55.57,55.46,55.55,14512.0,54.6856,54.7842,54.6758,54.7645,14512.0
2023-07-05 14:50:00,55.55,55.57,55.46,55.51,23515.0,54.7645,54.7842,54.6758,54.7251,23515.0
2023-07-05 15:00:00,55.51,55.59,55.51,55.53,16192.0,54.7251,54.8039,54.7251,54.7448,16192.0
2023-07-05 15:10:00,55.52,55.63,55.51,55.62,22399.0,54.7349,54.8434,54.7251,54.8335,22399.0
2023-07-05 15:20:00,55.62,55.68,55.57,55.59,30424.0,54.8335,54.8927,54.7842,54.8039,30424.0
2023-07-05 15:30:00,55.58,55.58,55.42,55.42,29926.0,54.7941,54.7941,54.6363,54.6363,29926.0
2023-07-05 15:40:00,55.42,55.48,55.34,55.38,50805.0,54.6363,54.6955,54.5575,54.5969,50805.0
2023-07-05 15:50:00,55.37,55.37,55.22,55.27,164313.0,54.587,54.587,54.4392,54.4885,164313.0
2023-07-06 09:30:00,54.31,54.44,53.5,53.93,174672.0,53.542,53.6702,52.7435,53.1674,174672.0
2023-07-06 09:40:00,53.93,54.21,53.73,54.06,59132.0,53.1674,53.4435,52.9702,53.2956,59132.0
2023-07-06 09:50:00,54.05,54.09,53.67,53.94,61993.0,53.2857,53.3251,52.9111,53.1773,61993.0
2023-07-06 10:00:00,53.93,53.95,53.57,53.62,75958.0,53.1674,53.1871,52.8125,52.8618,75958.0
2023-07-06 10:10:00,53.63,53.74,53.5,53.5,138120.0,52.8717,52.9801,52.7435,52.7435,138120.0
2023-07-06 10:20:00,53.51,53.69,53.44,53.45,47424.0,52.7534,52.9308,52.6843,52.6942,47424.0
2023-07-06 10:30:00,53.47,53.51,53.2,53.24,59061.0,52.7139,52.7534,52.4477,52.4872,59061.0
2023-07-06 10:40:00,53.23,53.27,53.14,53.15,34708.0,52.4773,52.5167,52.3886,52.3984,34708.0
2023-07-06 10:50:00,53.13,53.19,53.0,53.01,47566.0,52.3787,52.4379,52.2506,52.2604,47566.0
2023-07-06 11:00:00,53.02,53.21,53.01,53.15,117804.0,52.2703,52.4576,52.2604,52.3984,117804.0
2023-07-06 11:10:00,53.17,53.24,53.04,53.04,30719.0,52.4182,52.4872,52.29,52.29,30719.0
2023-07-06 11:20:00,53.03,53.08,52.98,53.02,37897.0,52.2801,52.3294,52.2308,52.2703,37897.0
2023-07-06 11:30:00,53.02,53.09,52.95,52.96,32001.0,52.2703,52.3393,52.2013,52.2111,32001.0
2023-07-06 11:40:00,52.96,53.22,52.95,53.18,70305.0,52.2111,52.4675,52.2013,52.428,70305.0
2023-07-06 11:50:00,53.17,53.21,53.12,53.21,67570.0,52.4182,52.4576,52.3689,52.4576,67570.0
2023-07-06 12:00:00,53.21,53.34,53.2,53.34,55686.0,52.4576,52.5858,52.4477,52.5858,55686.0
2023-07-06 12:10:00,53.34,53.38,53.25,53.28,31212.0,52.5858,52.6252,52.497,52.5266,31212.0
2023-07-06 12:20:00,53.29,53.29,53.24,53.25,12882.0,52.5365,52.5365,52.4872,52.497,12882.0
2023-07-06 12:30:00,53.24,53.39,53.24,53.33,13648.0,52.4872,52.635,52.4872,52.5759,13648.0
2023-07-06 12:40:00,53.32,53.41,53.32,53.35,10373.0,52.566,52.6548,52.566,52.5956,10373.0
2023-07-06 12:50:00,53.36,53.43,53.34,53.37,22773.0,52.6055,52.6745,52.5858,52.6153,22773.0
2023-07-06 13:00:00,53.37,53.56,53.36,53.5,48093.0,52.6153,52.8026,52.6055,52.7435,48093.0
2023-07-06 13:10:00,53.51,53.62,53.49,53.59,90870.0,52.7534,52.8618,52.7336,52.8322,90870.0
2023-07-06 13:20:00,53.58,53.67,53.53,53.58,26889.0,52.8224,52.9111,52.7731,52.8224,26889.0
2023-07-06 13:30:00,53.59,53.74,53.58,53.74,15746.0,52.8322,52.9801,52.8224,52.9801,15746.0
2023-07-06 13:40:00,53.74,53.82,53.73,53.76,32954.0,52.9801,53.059,52.9702,52.9998,32954.0
2023-07-06 13:50:00,53.77,53.8,53.64,53.8,50746.0,53.0097,53.0392,52.8815,53.0392,50746.0
2023-07-06 14:00:00,53.8,53.87,53.75,53.8,28530.0,53.0392,53.1083,52.99,53.0392,28530.0
2023-07-06 14:10:00,53.8,53.83,53.72,53.78,26483.0,53.0392,53.0688,52.9604,53.0195,26483.0
2023-07-06 14:20:00,53.79,53.85,53.74,53.83,18560.0,53.0294,53.0885,52.9801,53.0688,18560.0
2023-07-06 14:30:00,53.83,53.96,53.83,53.95,18032.0,53.0688,53.197,53.0688,53.1871,18032.0
2023-07-06 14:40:00,53.94,54.02,53.91,54.02,17184.0,53.1773,53.2561,53.1477,53.2561,17184.0
2023-07-06 14:50:00,54.02,54.02,53.92,53.98,34375.0,53.2561,53.2561,53.1576,53.2167,34375.0
2023-07-06 15:00:00,53.98,53.99,53.9,53.91,21738.0,53.2167,53.2266,53.1378,53.1477,21738.0
2023-07-06 15:10:00,53.91,53.91,53.84,53.85,24075.0,53.1477,53.1477,53.0787,53.0885,24075.0
2023-07-06 15:20:00,53.86,53.92,53.81,53.89,24245.0,53.0984,53.1576,53.0491,53.128,24245.0
2023-07-06 15:30:00,53.88,53.93,53.84,53.86,41223.0,53.1181,53.1674,53.0787,53.0984,41223.0
2023-07-06 15:40:00,53.86,53.86,53.76,53.8,48413.0,53.0984,53.0984,52.9998,53.0392,48413.0
2023-07-06 15:50:00,53.81,53.95,53.81,53.92,236226.0,53.0491,53.1871,53.0491,53.1576,236226.0
2023-07-07 09:30:00,53.62,54.57,53.62,54.41,51973.0,52.8618,53.7984,52.8618,53.6406,51973.0
2023-07-07 09:40:00,54.44,54.56,54.33,54.55,16148.0,53.6702,53.7885,53.5618,53.7786,16148.0
2023-07-07 09:50:00,54.55,54.8,54.54,54.71,16898.0,53.7786,54.0251,53.7688,53.9364,16898.0
2023-07-07 10:00:00,54.72,54.79,54.59,54.63,27809.0,53.9462,54.0153,53.8181,53.8575,27809.0
2023-07-07 10:10:00,54.64,54.77,54.53,54.6,23801.0,53.8674,53.9955,53.7589,53.8279,23801.0
2023-07-07 10:20:00,54.61,54.7,54.51,54.61,20905.0,53.8378,53.9265,53.7392,53.8378,20905.0
2023-07-07 10:30:00,54.6,54.6,54.39,54.55,19371.0,53.8279,53.8279,53.6209,53.7786,19371.0
2023-07-07 10:40:00,54.52,54.65,54.52,54.57,19215.0,53.7491,53.8772,53.7491,53.7984,19215.0
2023-07-07 10:50:00,54.55,54.64,54.53,54.61,12179.0,53.7786,53.8674,53.7589,53.8378,12179.0
2023-07-07 11:00:00,54.63,54.74,54.63,54.66,12855.0,53.8575,53.966,53.8575,53.8871,12855.0
2023-07-07 11:10:00,54.65,54.69,54.6,54.64,20917.0,53.8772,53.9167,53.8279,53.8674,20917.0
2023-07-07 11:20:00,54.65,54.74,54.64,54.67,19508.0,53.8772,53.966,53.8674,53.8969,19508.0
2023-07-07 11:30:00,54.68,54.77,54.66,54.73,22219.0,53.9068,53.9955,53.8871,53.9561,22219.0
2023-07-07 11:40:00,54.74,54.77,54.68,54.72,15145.0,53.966,53.9955,53.9068,53.9462,15145.0
2023-07-07 11:50:00,54.73,54.83,54.69,54.82,14865.0,53.9561,54.0547,53.9167,54.0448,14865.0
2023-07-07 12:00:00,54.84,54.87,54.79,54.84,23765.0,54.0645,54.0941,54.0153,54.0645,23765.0
2023-07-07 12:10:00,54.85,54.91,54.84,54.88,20233.0,54.0744,54.1336,54.0645,54.104,20233.0
2023-07-07 12:20:00,54.89,54.89,54.82,54.88,13626.0,54.1138,54.1138,54.0448,54.104,13626.0
2023-07-07 12:30:00,54.89,55.1,54.89,55.09,35386.0,54.1138,54.3209,54.1138,54.311,35386.0
2023-07-07 12:40:00,55.09,55.2,55.08,55.17,12927.0,54.311,54.4195,54.3012,54.3899,12927.0
2023-07-07 12:50:00,55.16,55.2,55.11,55.19,39322.0,54.38,54.4195,54.3307,54.4096,39322.0
2023-07-07 13:00:00,55.19,55.36,55.19,55.25,35886.0,54.4096,54.5772,54.4096,54.4687,35886.0
2023-07-07 13:10:00,55.25,55.29,55.22,55.22,13476.0,54.4687,54.5082,54.4392,54.4392,13476.0
2023-07-07 13:20:00,55.22,55.29,55.21,55.28,22400.0,54.4392,54.5082,54.4293,54.4983,22400.0
2023-07-07 13:30:00,55.28,55.29,55.02,55.03,292415.0,54.4983,54.5082,54.242,54.2519,292415.0
2023-07-07 13:40:00,55.02,55.16,55.02,55.06,10239.0,54.242,54.38,54.242,54.2814,10239.0
2023-07-07 13:50:00,55.05,55.07,54.99,55.05,11906.0,54.2716,54.2913,54.2124,54.2716,11906.0
2023-07-07 14:00:00,55.06,55.13,55.03,55.09,12654.0,54.2814,54.3504,54.2519,54.311,12654.0
2023-07-07 14:10:00,55.09,55.13,55.07,55.12,13794.0,54.311,54.3504,54.2913,54.3406,13794.0
2023-07-07 14:20:00,55.13,55.17,55.09,55.17,13782.0,54.3504,54.3899,54.311,54.3899,13782.0
2023-07-07 14:30:00,55.17,55.18,55.08,55.08,13729.0,54.3899,54.3997,54.3012,54.3012,13729.0
2023-07-07 14:40:00,55.08,55.1,55.03,55.09,13825.0,54.3012,54.3209,54.2519,54.311,13825.0
2023-07-07 14:50:00,55.07,55.11,55.04,55.09,11889.0,54.2913,54.3307,54.2617,54.311,11889.0
2023-07-07 15:00:00,55.08,55.11,55.06,55.07,19660.0,54.3012,54.3307,54.2814,54.2913,19660.0
2023-07-07 15:10:00,55.09,55.12,55.02,55.04,15878.0,54.311,54.3406,54.242,54.2617,15878.0
2023-07-07 15:20:00,55.04,55.04,54.94,55.0,43627.0,54.2617,54.2617,54.1631,54.2223,43627.0
2023-07-07 15:30:00,55.0,55.06,54.97,55.0,29207.0,54.2223,54.2814,54.1927,54.2223,29207.0
2023-07-07 15:40:00,54.99,55.0,54.87,54.88,67601.0,54.2124,54.2223,54.0941,54.104,67601.0
2023-07-07 15:50:00,54.89,54.91,54.74,54.87,169422.0,54.1138,54.1336,53.966,54.0941,169422.0
2023-07-10 09:30:00,54.7,55.06,54.7,54.92,36006.0,53.9265,54.2814,53.9265,54.1434,36006.0
2023-07-10 09:40:00,54.97,55.09,54.83,54.93,23127.0,54.1927,54.311,54.0547,54.1533,23127.0
2023-07-10 09:50:00,54.94,55.15,54.89,55.03,32880.0,54.1631,54.3702,54.1138,54.2519,32880.0
2023-07-10 10:00:00,55.03,55.33,55.03,55.32,31943.0,54.2519,54.5476,54.2519,54.5378,31943.0
2023-07-10 10:10:00,55.35,55.4,55.2,55.32,25635.0,54.5673,54.6166,54.4195,54.5378,25635.0
2023-07-10 10:20:00,55.37,55.44,55.21,55.21,27360.0,54.587,54.6561,54.4293,54.4293,27360.0
2023-07-10 10:30:00,55.26,55.26,55.07,55.24,42215.0,54.4786,54.4786,54.2913,54.4589,42215.0
2023-07-10 10:40:00,55.25,55.25,55.09,55.21,10961.0,54.4687,54.4687,54.311,54.4293,10961.0
2023-07-10 10:50:00,55.2,55.24,55.08,55.15,14829.0,54.4195,54.4589,54.3012,54.3702,14829.0
2023-07-10 11:00:00,55.16,55.19,55.06,55.11,20321.0,54.38,54.4096,54.2814,54.3307,20321.0
2023-07-10 11:10:00,55.07,55.16,55.03,55.06,11797.0,54.2913,54.38,54.2519,54.2814,11797.0
2023-07-10 11:20:00,55.05,55.15,55.03,55.11,13212.0,54.2716,54.3702,54.2519,54.3307,13212.0
2023-07-10 11:30:00,55.11,55.16,55.07,55.08,9970.0,54.3307,54.38,54.2913,54.3012,9970.0
2023-07-10 11:40:00,55.08,55.09,54.91,54.96,17870.0,54.3012,54.311,54.1336,54.1828,17870.0
2023-07-10 11:50:00,54.97,55.06,54.96,55.04,15436.0,54.1927,54.2814,54.1828,54.2617,15436.0
2023-07-10 12:00:00,55.03,55.03,54.86,54.93,14750.0,54.2519,54.2519,54.0843,54.1533,14750.0
2023-07-10 12:10:00,54.92,55.04,54.91,55.03,13870.0,54.1434,54.2617,54.1336,54.2519,13870.0
2023-07-10 12:20:00,55.02,55.12,55.02,55.07,11911.0,54.242,54.3406,54.242,54.2913,11911.0
2023-07-10 12:30:00,55.08,55.08,54.93,54.98,74067.0,54.3012,54.3012,54.1533,54.2026,74067.0
2023-07-10 12:40:00,54.98,55.14,54.95,55.14,82686.0,54.2026,54.3603,54.173,54.3603,82686.0
2023-07-10 12:50:00,55.16,55.28,55.14,55.25,16768.0,54.38,54.4983,54.3603,54.4687,16768.0
2023-07-10 13:00:00,55.25,55.28,55.11,55.11,24702.0,54.4687,54.4983,54.3307,54.3307,24702.0
2023-07-10 13:10:00,55.12,55.15,55.04,55.13,50424.0,54.3406,54.3702,54.2617,54.3504,50424.0
2023-07-10 13:20:00,55.14,55.14,55.06,55.1,12273.0,54.3603,54.3603,54.2814,54.3209,12273.0
2023-07-10 13:30:00,55.12,55.14,55.04,55.08,10795.0,54.3406,54.3603,54.2617,54.3012,10795.0
2023-07-10 13:40:00,55.08,55.09,54.99,55.0,19082.0,54.3012,54.311,54.2124,54.2223,19082.0
2023-07-10 13:50:00,55.0,55.01,54.93,55.0,16995.0,54.2223,54.2321,54.1533,54.2223,16995.0
2023-07-10 14:00:00,55.0,55.0,54.92,54.99,17463.0,54.2223,54.2223,54.1434,54.2124,17463.0
2023-07-10 14:10:00,54.98,55.02,54.96,55.02,14954.0,54.2026,54.242,54.1828,54.242,14954.0
2023-07-10 14:20:00,55.02,55.06,54.97,54.99,19217.0,54.242,54.2814,54.1927,54.2124,19217.0
2023-07-10 14:30:00,54.98,54.99,54.91,54.95,24209.0,54.2026,54.2124,54.1336,54.173,24209.0
2023-07-10 14:40:00,54.96,55.04,54.94,55.03,20227.0,54.1828,54.2617,54.1631,54.2519,20227.0
2023-07-10 14:50:00,55.04,55.16,55.04,55.15,14482.0,54.2617,54.38,54.2617,54.3702,14482.0
2023-07-10 15:00:00,55.15,55.17,55.07,55.12,16322.0,54.3702,54.3899,54.2913,54.3406,16322.0
2023-07-10 15:10:00,55.12,55.13,55.05,55.09,23844.0,54.3406,54.3504,54.2716,54.311,23844.0
2023-07-10 15:20:00,55.08,55.16,55.08,55.14,23332.0,54.3012,54.38,54.3012,54.3603,23332.0
2023-07-10 15:30:00,55.13,55.13,55.03,55.07,38455.0,54.3504,54.3504,54.2519,54.2913,38455.0
2023-07-10 15:40:00,55.07,55.13,55.05,55.06,58463.0,54.2913,54.3504,54.2716,54.2814,58463.0
2023-07-10 15:50:00,55.06,55.18,55.0,55.17,205602.0,54.2814,54.3997,54.2223,54.3899,205602.0
2023-07-11 09:30:00,55.64,55.69,55.36,55.52,31053.0,54.8532,54.9025,54.5772,54.7349,31053.0
2023-07-11 09:40:00,55.52,55.6,55.29,55.6,15020.0,54.7349,54.8138,54.5082,54.8138,15020.0
2023-07-11 09:50:00,55.6,55.65,55.47,55.6,126148.0,54.8138,54.8631,54.6856,54.8138,126148.0
2023-07-11 10:00:00,55.62,55.65,55.47,55.51,30433.0,54.8335,54.8631,54.6856,54.7251,30433.0
2023-07-11 10:10:00,55.52,55.67,55.45,55.67,28467.0,54.7349,54.8828,54.6659,54.8828,28467.0
2023-07-11 10:20:00,55.67,55.68,55.55,55.6,25376.0,54.8828,54.8927,54.7645,54.8138,25376.0
2023-07-11 10:30:00,55.58,55.65,55.5,55.62,13992.0,54.7941,54.8631,54.7152,54.8335,13992.0
2023-07-11 10:40:00,55.61,55.73,55.59,55.72,21823.0,54.8237,54.942,54.8039,54.9321,21823.0
2023-07-11 10:50:00,55.73,55.75,55.68,55.7,16754.0,54.942,54.9617,54.8927,54.9124,16754.0
2023-07-11 11:00:00,55.71,55.75,55.61,55.62,26445.0,54.9222,54.9617,54.8237,54.8335,26445.0
2023-07-11 11:10:00,55.63,55.72,55.6,55.64,15230.0,54.8434,54.9321,54.8138,54.8532,15230.0
2023-07-11 11:20:00,55.65,55.68,55.54,55.61,15691.0,54.8631,54.8927,54.7546,54.8237,15691.0
2023-07-11 11:30:00,55.6,55.68,55.54,55.65,16970.0,54.8138,54.8927,54.7546,54.8631,16970.0
2023-07-11 11:40:00,55.67,55.74,55.64,55.74,17989.0,54.8828,54.9518,54.8532,54.9518,17989.0
2023-07-11 11:50:00,55.76,56.01,55.75,55.98,50103.0,54.9715,55.218,54.9617,55.1884,50103.0
2023-07-11 12:00:00,55.97,56.17,55.96,56.1,52118.0,55.1786,55.3757,55.1687,55.3067,52118.0
2023-07-11 12:10:00,56.12,56.23,56.07,56.11,43899.0,55.3264,55.4349,55.2772,55.3166,43899.0
2023-07-11 12:20:00,56.11,56.18,56.04,56.13,53045.0,55.3166,55.3856,55.2476,55.3363,53045.0
2023-07-11 12:30:00,56.14,56.25,56.12,56.19,62135.0,55.3462,55.4546,55.3264,55.3955,62135.0
2023-07-11 12:40:00,56.19,56.3,56.19,56.3,40954.0,55.3955,55.5039,55.3955,55.5039,40954.0
2023-07-11 12:50:00,56.29,56.39,56.29,56.39,58985.0,55.494,55.5926,55.494,55.5926,58985.0
2023-07-11 13:00:00,56.4,56.46,56.37,56.4,20245.0,55.6025,55.6616,55.5729,55.6025,20245.0
2023-07-11 13:10:00,56.4,56.44,56.32,56.41,49047.0,55.6025,55.6419,55.5236,55.6123,49047.0
2023-07-11 13:20:00,56.41,56.46,56.38,56.44,41258.0,55.6123,55.6616,55.5828,55.6419,41258.0
2023-07-11 13:30:00,56.44,56.47,56.38,56.4,19936.0,55.6419,55.6715,55.5828,55.6025,19936.0
2023-07-11 13:40:00,56.4,56.46,56.37,56.45,26281.0,55.6025,55.6616,55.5729,55.6518,26281.0
2023-07-11 13:50:00,56.46,56.46,56.41,56.44,43233.0,55.6616,55.6616,55.6123,55.6419,43233.0
2023-07-11 14:00:00,56.44,56.54,56.4,56.48,34374.0,55.6419,55.7405,55.6025,55.6814,34374.0
2023-07-11 14:10:00,56.48,56.52,56.42,56.45,38156.0,55.6814,55.7208,55.6222,55.6518,38156.0
2023-07-11 14:20:00,56.44,56.49,56.43,56.48,28572.0,55.6419,55.6912,55.6321,55.6814,28572.0
2023-07-11 14:30:00,56.46,56.49,56.4,56.47,29590.0,55.6616,55.6912,55.6025,55.6715,29590.0
2023-07-11 14:40:00,56.47,56.5,56.43,56.45,21421.0,55.6715,55.7011,55.6321,55.6518,21421.0
2023-07-11 14:50:00,56.46,56.46,56.33,56.38,22812.0,55.6616,55.6616,55.5335,55.5828,22812.0
2023-07-11 15:00:00,56.39,56.4,56.26,56.32,21248.0,55.5926,55.6025,55.4645,55.5236,21248.0
2023-07-11 15:10:00,56.31,56.54,56.31,56.49,53544.0,55.5138,55.7405,55.5138,55.6912,53544.0
2023-07-11 15:20:00,56.5,56.55,56.44,56.53,74550.0,55.7011,55.7504,55.6419,55.7306,74550.0
2023-07-11 15:30:00,56.54,56.54,56.28,56.33,85862.0,55.7405,55.7405,55.4842,55.5335,85862.0
2023-07-11 15:40:00,56.33,56.55,56.33,56.52,141265.0,55.5335,55.7504,55.5335,55.7208,141265.0
2023-07-11 15:50:00,56.52,56.54,56.3,56.32,257927.0,55.7208,55.7405,55.5039,55.5236,257927.0
2023-07-12 09:30:00,57.45,57.66,57.08,57.45,70167.0,56.6376,56.8447,56.2729,56.6376,70167.0
2023-07-12 09:40:00,57.43,57.73,57.41,57.66,125148.0,56.6179,56.9137,56.5982,56.8447,125148.0
2023-07-12 09:50:00,57.7,58.0,57.69,58.0,74220.0,56.8841,57.1799,56.8742,57.1799,74220.0
2023-07-12 10:00:00,57.99,58.09,57.82,58.07,61506.0,57.17,57.2686,57.0024,57.2489,61506.0
2023-07-12 10:10:00,58.07,58.32,58.06,58.27,59133.0,57.2489,57.4953,57.239,57.446,59133.0
2023-07-12 10:20:00,58.24,58.33,58.0,58.13,38279.0,57.4165,57.5052,57.1799,57.308,38279.0
2023-07-12 10:30:00,58.11,58.21,58.01,58.16,31369.0,57.2883,57.3869,57.1897,57.3376,31369.0
2023-07-12 10:40:00,58.13,58.33,58.11,58.32,26179.0,57.308,57.5052,57.2883,57.4953,26179.0
2023-07-12 10:50:00,58.32,58.37,58.28,58.37,22564.0,57.4953,57.5446,57.4559,57.5446,22564.0
2023-07-12 11:00:00,58.38,58.45,58.17,58.28,36838.0,57.5545,57.6235,57.3475,57.4559,36838.0
2023-07-12 11:10:00,58.23,58.45,58.21,58.38,115709.0,57.4066,57.6235,57.3869,57.5545,115709.0
2023-07-12 11:20:00,58.39,58.43,58.3,58.39,52252.0,57.5643,57.6038,57.4756,57.5643,52252.0
2023-07-12 11:30:00,58.38,58.42,58.29,58.3,102467.0,57.5545,57.5939,57.4658,57.4756,102467.0
2023-07-12 11:40:00,58.3,58.37,58.14,58.37,100749.0,57.4756,57.5446,57.3179,57.5446,100749.0
2023-07-12 11:50:00,58.37,58.42,58.18,58.22,42005.0,57.5446,57.5939,57.3573,57.3967,42005.0
2023-07-12 12:00:00,58.21,58.23,58.07,58.17,24099.0,57.3869,57.4066,57.2489,57.3475,24099.0
2023-07-12 12:10:00,58.16,58.26,58.07,58.08,32259.0,57.3376,57.4362,57.2489,57.2587,32259.0
2023-07-12 12:20:00,58.09,58.27,58.07,58.26,28579.0,57.2686,57.446,57.2489,57.4362,28579.0
2023-07-12 12:30:00,58.26,58.4,58.24,58.39,42683.0,57.4362,57.5742,57.4165,57.5643,42683.0
2023-07-12 12:40:00,58.39,58.45,58.35,58.45,56817.0,57.5643,57.6235,57.5249,57.6235,56817.0
2023-07-12 12:50:00,58.45,58.56,58.41,58.45,36987.0,57.6235,57.7319,57.5841,57.6235,36987.0
2023-07-12 13:00:00,58.45,58.48,58.36,58.46,43923.0,57.6235,57.6531,57.5348,57.6334,43923.0
2023-07-12 13:10:00,58.46,58.52,58.4,58.52,33017.0,57.6334,57.6925,57.5742,57.6925,33017.0
2023-07-12 13:20:00,58.52,58.52,58.43,58.5,28600.0,57.6925,57.6925,57.6038,57.6728,28600.0
2023-07-12 13:30:00,58.51,58.62,58.51,58.58,38448.0,57.6826,57.7911,57.6826,57.7517,38448.0
2023-07-12 13:40:00,58.58,58.62,58.4,58.43,70260.0,57.7517,57.7911,57.5742,57.6038,70260.0
2023-07-12 13:50:00,58.43,58.44,58.29,58.42,43252.0,57.6038,57.6136,57.4658,57.5939,43252.0
2023-07-12 14:00:00,58.43,58.51,58.41,58.48,38149.0,57.6038,57.6826,57.5841,57.6531,38149.0
2023-07-12 14:10:00,58.48,58.66,58.48,58.63,44843.0,57.6531,57.8305,57.6531,57.801,44843.0
2023-07-12 14:20:00,58.62,58.64,58.5,58.54,36492.0,57.7911,57.8108,57.6728,57.7122,36492.0
2023-07-12 14:30:00,58.53,58.66,58.51,58.6,40731.0,57.7024,57.8305,57.6826,57.7714,40731.0
2023-07-12 14:40:00,58.58,58.58,58.48,58.51,30147.0,57.7517,57.7517,57.6531,57.6826,30147.0
2023-07-12 14:50:00,58.51,58.51,58.4,58.48,36363.0,57.6826,57.6826,57.5742,57.6531,36363.0
2023-07-12 15:00:00,58.47,58.5,58.37,58.49,51825.0,57.6432,57.6728,57.5446,57.6629,51825.0
2023-07-12 15:10:00,58.48,58.49,58.39,58.41,47388.0,57.6531,57.6629,57.5643,57.5841,47388.0
2023-07-12 15:20:00,58.4,58.41,58.21,58.28,56854.0,57.5742,57.5841,57.3869,57.4559,56854.0
2023-07-12 15:30:00,58.28,58.36,58.23,58.33,41068.0,57.4559,57.5348,57.4066,57.5052,41068.0
2023-07-12 15:40:00,58.33,58.66,58.3,58.55,205652.0,57.5052,57.8305,57.4756,57.7221,205652.0
2023-07-12 15:50:00,58.55,58.6,58.43,58.59,405157.0,57.7221,57.7714,57.6038,57.7615,405157.0
2023-07-13 09:30:00,59.34,59.37,59.07,59.21,132939.0,58.5009,58.5305,58.2347,58.3728,132939.0
2023-07-13 09:40:00,59.24,59.58,59.2,59.47,59777.0,58.4023,58.7375,58.3629,58.6291,59777.0
2023-07-13 09:50:00,59.46,59.77,59.46,59.76,86514.0,58.6192,58.9248,58.6192,58.915,86514.0
2023-07-13 10:00:00,59.77,59.83,59.59,59.8,152538.0,58.9248,58.984,58.7474,58.9544,152538.0
2023-07-13 10:10:00,59.78,60.05,59.76,59.99,142227.0,58.9347,59.2009,58.915,59.1417,142227.0
2023-07-13 10:20:00,59.99,60.21,59.93,60.1,132312.0,59.1417,59.3586,59.0826,59.2502,132312.0
2023-07-13 10:30:00,60.08,60.19,60.0,60.11,97506.0,59.2304,59.3389,59.1516,59.26,97506.0
2023-07-13 10:40:00,60.11,60.22,60.06,60.08,138867.0,59.26,59.3685,59.2107,59.2304,138867.0
2023-07-13 10:50:00,60.07,60.16,59.9,60.15,157901.0,59.2206,59.3093,59.053,59.2995,157901.0
2023-07-13 11:00:00,60.19,60.19,59.87,59.89,67703.0,59.3389,59.3389,59.0234,59.0431,67703.0
2023-07-13 11:10:00,59.89,59.98,59.8,59.95,157419.0,59.0431,59.1319,58.9544,59.1023,157419.0
2023-07-13 11:20:00,59.94,59.96,59.86,59.93,83575.0,59.0924,59.1121,59.0136,59.0826,83575.0
2023-07-13 11:30:00,59.93,60.0,59.87,59.97,33584.0,59.0826,59.1516,59.0234,59.122,33584.0
2023-07-13 11:40:00,59.97,60.01,59.88,59.91,38018.0,59.122,59.1614,59.0333,59.0629,38018.0
2023-07-13 11:50:00,59.92,59.94,59.83,59.91,26949.0,59.0727,59.0924,58.984,59.0629,26949.0
2023-07-13 12:00:00,59.92,59.94,59.84,59.91,21766.0,59.0727,59.0924,58.9938,59.0629,21766.0
2023-07-13 12:10:00,59.91,60.01,59.85,59.98,94528.0,59.0629,59.1614,59.0037,59.1319,94528.0
2023-07-13 12:20:00,59.96,60.08,59.95,60.08,49693.0,59.1121,59.2304,59.1023,59.2304,49693.0
2023-07-13 12:30:00,60.07,60.2,60.07,60.08,57019.0,59.2206,59.3488,59.2206,59.2304,57019.0
2023-07-13 12:40:00,60.08,60.23,60.06,60.2,56560.0,59.2304,59.3783,59.2107,59.3488,56560.0
2023-07-13 12:50:00,60.21,60.37,60.21,60.26,67521.0,59.3586,59.5163,59.3586,59.4079,67521.0
2023-07-13 13:00:00,60.26,60.32,60.22,60.25,31575.0,59.4079,59.4671,59.3685,59.398,31575.0
2023-07-13 13:10:00,60.24,60.37,60.2,60.32,36363.0,59.3882,59.5163,59.3488,59.4671,36363.0
2023-07-13 13:20:00,60.33,60.37,60.23,60.36,50100.0,59.4769,59.5163,59.3783,59.5065,50100.0
2023-07-13 13:30:00,60.36,60.42,60.35,60.4,44602.0,59.5065,59.5656,59.4966,59.5459,44602.0
2023-07-13 13:40:00,60.4,60.45,60.29,60.33,56799.0,59.5459,59.5952,59.4375,59.4769,56799.0
2023-07-13 13:50:00,60.33,60.47,60.31,60.38,72099.0,59.4769,59.6149,59.4572,59.5262,72099.0
2023-07-13 14:00:00,60.39,60.55,60.37,60.54,107563.0,59.5361,59.6938,59.5163,59.6839,107563.0
2023-07-13 14:10:00,60.55,60.63,60.54,60.58,37805.0,59.6938,59.7727,59.6839,59.7234,37805.0
2023-07-13 14:20:00,60.58,60.68,60.58,60.65,63488.0,59.7234,59.822,59.7234,59.7924,63488.0
2023-07-13 14:30:00,60.64,60.85,60.63,60.71,89486.0,59.7825,59.9896,59.7727,59.8515,89486.0
2023-07-13 14:40:00,60.7,60.81,60.65,60.8,81783.0,59.8417,59.9501,59.7924,59.9403,81783.0
2023-07-13 14:50:00,60.81,60.92,60.8,60.84,105015.0,59.9501,60.0586,59.9403,59.9797,105015.0
2023-07-13 15:00:00,60.85,60.94,60.77,60.8,134781.0,59.9896,60.0783,59.9107,59.9403,134781.0
2023-07-13 15:10:00,60.8,60.99,60.8,60.9,142891.0,59.9403,60.1276,59.9403,60.0389,142891.0
2023-07-13 15:20:00,60.91,61.15,60.9,61.1,198730.0,60.0487,60.2853,60.0389,60.236,198730.0
2023-07-13 15:30:00,61.09,61.2,61.02,61.17,186126.0,60.2262,60.3346,60.1572,60.305,186126.0
2023-07-13 15:40:00,61.17,61.34,61.16,61.19,191612.0,60.305,60.4726,60.2952,60.3248,191612.0
2023-07-13 15:50:00,61.19,61.24,61.1,61.2,555163.0,60.3248,60.374,60.236,60.3346,555163.0
2023-07-14 09:30:00,61.49,61.59,60.9,60.99,89514.0,60.6205,60.7191,60.0389,60.1276,89514.0
2023-07-14 09:40:00,61.05,61.14,60.99,61.09,29604.0,60.1867,60.2755,60.1276,60.2262,29604.0
2023-07-14 09:50:00,61.12,61.23,61.02,61.14,38209.0,60.2557,60.3642,60.1572,60.2755,38209.0
2023-07-14 10:00:00,61.04,61.05,60.72,60.75,66273.0,60.1769,60.1867,59.8614,59.891,66273.0
2023-07-14 10:10:00,60.75,60.83,60.52,60.52,44952.0,59.891,59.9698,59.6642,59.6642,44952.0
2023-07-14 10:20:00,60.52,60.68,60.33,60.37,45583.0,59.6642,59.822,59.4769,59.5163,45583.0
2023-07-14 10:30:00,60.33,60.33,60.08,60.2,39408.0,59.4769,59.4769,59.2304,59.3488,39408.0
2023-07-14 10:40:00,60.2,60.38,60.2,60.29,124044.0,59.3488,59.5262,59.3488,59.4375,124044.0
2023-07-14 10:50:00,60.29,60.44,60.21,60.27,35959.0,59.4375,59.5854,59.3586,59.4178,35959.0
2023-07-14 11:00:00,60.28,60.38,60.23,60.25,51749.0,59.4276,59.5262,59.3783,59.398,51749.0
2023-07-14 11:10:00,60.26,60.43,60.21,60.43,45188.0,59.4079,59.5755,59.3586,59.5755,45188.0
2023-07-14 11:20:00,60.43,60.46,60.27,60.36,37061.0,59.5755,59.6051,59.4178,59.5065,37061.0
2023-07-14 11:30:00,60.37,60.48,60.36,60.47,24855.0,59.5163,59.6248,59.5065,59.6149,24855.0
2023-07-14 11:40:00,60.44,60.5,60.4,60.44,22042.0,59.5854,59.6445,59.5459,59.5854,22042.0
2023-07-14 11:50:00,60.43,60.51,60.36,60.46,30026.0,59.5755,59.6544,59.5065,59.6051,30026.0
2023-07-14 12:00:00,60.45,60.46,60.25,60.39,28987.0,59.5952,59.6051,59.398,59.5361,28987.0
2023-07-14 12:10:00,60.39,60.41,60.31,60.39,19190.0,59.5361,59.5558,59.4572,59.5361,19190.0
2023-07-14 12:20:00,60.38,60.43,60.34,60.4,17312.0,59.5262,59.5755,59.4868,59.5459,17312.0
2023-07-14 12:30:00,60.41,60.47,60.39,60.43,40554.0,59.5558,59.6149,59.5361,59.5755,40554.0
2023-07-14 12:40:00,60.41,60.44,60.35,60.4,22338.0,59.5558,59.5854,59.4966,59.5459,22338.0
2023-07-14 12:50:00,60.41,60.43,60.33,60.43,40990.0,59.5558,59.5755,59.4769,59.5755,40990.0
2023-07-14 13:00:00,60.44,60.45,60.36,60.39,15417.0,59.5854,59.5952,59.5065,59.5361,15417.0
2023-07-14 13:10:00,60.39,60.49,60.38,60.44,23096.0,59.5361,59.6347,59.5262,59.5854,23096.0
2023-07-14 13:20:00,60.45,60.52,60.41,60.46,27895.0,59.5952,59.6642,59.5558,59.6051,27895.0
2023-07-14 13:30:00,60.47,60.6,60.46,60.6,21275.0,59.6149,59.7431,59.6051,59.7431,21275.0
2023-07-14 13:40:00,60.61,60.64,60.55,60.64,20964.0,59.753,59.7825,59.6938,59.7825,20964.0
2023-07-14 13:50:00,60.63,60.63,60.54,60.55,28494.0,59.7727,59.7727,59.6839,59.6938,28494.0
2023-07-14 14:00:00,60.56,60.61,60.5,60.52,25522.0,59.7037,59.753,59.6445,59.6642,25522.0
2023-07-14 14:10:00,60.51,60.59,60.49,60.56,30992.0,59.6544,59.7332,59.6347,59.7037,30992.0
2023-07-14 14:20:00,60.56,60.56,60.48,60.48,27312.0,59.7037,59.7037,59.6248,59.6248,27312.0
2023-07-14 14:30:00,60.5,60.52,60.47,60.49,21850.0,59.6445,59.6642,59.6149,59.6347,21850.0
2023-07-14 14:40:00,60.49,60.58,60.46,60.54,41339.0,59.6347,59.7234,59.6051,59.6839,41339.0
2023-07-14 14:50:00,60.55,60.56,60.46,60.48,35799.0,59.6938,59.7037,59.6051,59.6248,35799.0
2023-07-14 15:00:00,60.48,60.48,60.37,60.44,36973.0,59.6248,59.6248,59.5163,59.5854,36973.0
2023-07-14 15:10:00,60.44,60.58,60.43,60.57,34504.0,59.5854,59.7234,59.5755,59.7135,34504.0
2023-07-14 15:20:00,60.57,60.57,60.43,60.48,43053.0,59.7135,59.7135,59.5755,59.6248,43053.0
2023-07-14 15:30:00,60.48,60.53,60.44,60.46,44528.0,59.6248,59.6741,59.5854,59.6051,44528.0
2023-07-14 15:40:00,60.46,60.52,60.37,60.4,76006.0,59.6051,59.6642,59.5163,59.5459,76006.0
2023-07-14 15:50:00,60.39,60.56,60.36,60.55,279443.0,59.5361,59.7037,59.5065,59.6938,279443.0
2023-07-17 09:30:00,60.44,60.72,60.2,60.61,49081.0,59.5854,59.8614,59.3488,59.753,49081.0
2023-07-17 09:40:00,60.6,60.76,60.54,60.75,23151.0,59.7431,59.9008,59.6839,59.891,23151.0
2023-07-17 09:50:00,60.73,60.9,60.59,60.62,48492.0,59.8713,60.0389,59.7332,59.7628,48492.0
2023-07-17 10:00:00,60.63,60.72,60.39,60.49,51370.0,59.7727,59.8614,59.5361,59.6347,51370.0
2023-07-17 10:10:00,60.49,60.51,60.32,60.34,45279.0,59.6347,59.6544,59.4671,59.4868,45279.0
2023-07-17 10:20:00,60.34,60.52,60.34,60.5,25424.0,59.4868,59.6642,59.4868,59.6445,25424.0
2023-07-17 10:30:00,60.51,60.77,60.51,60.74,24004.0,59.6544,59.9107,59.6544,59.8811,24004.0
2023-07-17 10:40:00,60.73,60.93,60.67,60.9,24457.0,59.8713,60.0684,59.8121,60.0389,24457.0
2023-07-17 10:50:00,60.89,61.05,60.84,61.0,55244.0,60.029,60.1867,59.9797,60.1374,55244.0
2023-07-17 11:00:00,60.99,61.05,60.94,61.03,38719.0,60.1276,60.1867,60.0783,60.167,38719.0
2023-07-17 11:10:00,61.03,61.08,60.93,61.03,28637.0,60.167,60.2163,60.0684,60.167,28637.0
2023-07-17 11:20:00,61.02,61.08,60.96,60.99,62074.0,60.1572,60.2163,60.098,60.1276,62074.0
2023-07-17 11:30:00,60.99,61.05,60.96,61.04,23088.0,60.1276,60.1867,60.098,60.1769,23088.0
2023-07-17 11:40:00,61.03,61.15,61.0,61.14,61989.0,60.167,60.2853,60.1374,60.2755,61989.0
2023-07-17 11:50:00,61.14,61.24,61.1,61.12,25887.0,60.2755,60.374,60.236,60.2557,25887.0
2023-07-17 12:00:00,61.13,61.14,61.04,61.11,36707.0,60.2656,60.2755,60.1769,60.2459,36707.0
2023-07-17 12:10:00,61.1,61.15,60.98,61.01,35430.0,60.236,60.2853,60.1177,60.1473,35430.0
2023-07-17 12:20:00,61.03,61.08,60.98,61.02,17055.0,60.167,60.2163,60.1177,60.1572,17055.0
2023-07-17 12:30:00,61.01,61.05,60.96,61.02,22047.0,60.1473,60.1867,60.098,60.1572,22047.0
2023-07-17 12:40:00,61.02,61.14,61.02,61.08,27422.0,60.1572,60.2755,60.1572,60.2163,27422.0
2023-07-17 12:50:00,61.08,61.13,61.07,61.09,26858.0,60.2163,60.2656,60.2064,60.2262,26858.0
2023-07-17 13:00:00,61.08,61.08,60.94,60.98,24662.0,60.2163,60.2163,60.0783,60.1177,24662.0
2023-07-17 13:10:00,60.97,60.97,60.88,60.91,42816.0,60.1079,60.1079,60.0191,60.0487,42816.0
2023-07-17 13:20:00,60.89,60.9,60.67,60.69,36370.0,60.029,60.0389,59.8121,59.8318,36370.0
2023-07-17 13:30:00,60.69,60.7,60.57,60.58,41631.0,59.8318,59.8417,59.7135,59.7234,41631.0
2023-07-17 13:40:00,60.58,60.68,60.51,60.67,38101.0,59.7234,59.822,59.6544,59.8121,38101.0
2023-07-17 13:50:00,60.68,60.75,60.56,60.64,30375.0,59.822,59.891,59.7037,59.7825,30375.0
2023-07-17 14:00:00,60.64,60.66,60.54,60.57,28985.0,59.7825,59.8022,59.6839,59.7135,28985.0
2023-07-17 14:10:00,60.56,60.62,60.56,60.6,37924.0,59.7037,59.7628,59.7037,59.7431,37924.0
2023-07-17 14:20:00,60.6,60.76,60.6,60.66,75471.0,59.7431,59.9008,59.7431,59.8022,75471.0
2023-07-17 14:30:00,60.65,60.65,60.52,60.53,43394.0,59.7924,59.7924,59.6642,59.6741,43394.0
2023-07-17 14:40:00,60.53,60.65,60.52,60.64,46734.0,59.6741,59.7924,59.6642,59.7825,46734.0
2023-07-17 14:50:00,60.64,60.75,60.63,60.75,31908.0,59.7825,59.891,59.7727,59.891,31908.0
2023-07-17 15:00:00,60.76,60.82,60.65,60.66,51221.0,59.9008,59.96,59.7924,59.8022,51221.0
2023-07-17 15:10:00,60.66,60.69,60.6,60.67,50818.0,59.8022,59.8318,59.7431,59.8121,50818.0
2023-07-17 15:20:00,60.67,60.67,60.48,60.51,56256.0,59.8121,59.8121,59.6248,59.6544,56256.0
2023-07-17 15:30:00,60.5,60.71,60.49,60.68,77660.0,59.6445,59.8515,59.6347,59.822,77660.0
2023-07-17 15:40:00,60.69,60.76,60.68,60.71,65554.0,59.8318,59.9008,59.822,59.8515,65554.0
2023-07-17 15:50:00,60.71,60.73,60.62,60.67,252036.0,59.8515,59.8713,59.7628,59.8121,252036.0
2023-07-18 09:30:00,61.05,61.41,60.81,61.38,74810.0,60.1867,60.5416,59.9501,60.5121,74810.0
2023-07-18 09:40:00,61.39,61.48,61.13,61.23,29606.0,60.5219,60.6107,60.2656,60.3642,29606.0
2023-07-18 09:50:00,61.23,61.66,61.17,61.66,29459.0,60.3642,60.7881,60.305,60.7881,29459.0
2023-07-18 10:00:00,61.64,61.95,61.63,61.85,66274.0,60.7684,61.074,60.7585,60.9754,66274.0
2023-07-18 10:10:00,61.84,61.85,61.7,61.79,29263.0,60.9656,60.9754,60.8275,60.9163,29263.0
2023-07-18 10:20:00,61.79,61.92,61.64,61.65,29262.0,60.9163,61.0444,60.7684,60.7782,29262.0
2023-07-18 10:30:00,61.65,61.65,61.39,61.41,22179.0,60.7782,60.7782,60.5219,60.5416,22179.0
2023-07-18 10:40:00,61.41,61.42,61.3,61.37,59336.0,60.5416,60.5515,60.4332,60.5022,59336.0
2023-07-18 10:50:00,61.38,61.4,61.19,61.3,28426.0,60.5121,60.5318,60.3248,60.4332,28426.0
2023-07-18 11:00:00,61.32,61.34,61.23,61.31,19702.0,60.4529,60.4726,60.3642,60.4431,19702.0
2023-07-18 11:10:00,61.28,61.36,61.24,61.29,19085.0,60.4135,60.4923,60.374,60.4233,19085.0
2023-07-18 11:20:00,61.29,61.38,61.22,61.25,16751.0,60.4233,60.5121,60.3543,60.3839,16751.0
2023-07-18 11:30:00,61.25,61.48,61.22,61.48,28752.0,60.3839,60.6107,60.3543,60.6107,28752.0
2023-07-18 11:40:00,61.47,61.55,61.4,61.52,24187.0,60.6008,60.6797,60.5318,60.6501,24187.0
2023-07-18 11:50:00,61.51,61.54,61.44,61.48,31457.0,60.6402,60.6698,60.5712,60.6107,31457.0
2023-07-18 12:00:00,61.48,61.48,61.38,61.38,26361.0,60.6107,60.6107,60.5121,60.5121,26361.0
2023-07-18 12:10:00,61.37,61.43,61.31,61.38,46841.0,60.5022,60.5614,60.4431,60.5121,46841.0
2023-07-18 12:20:00,61.38,61.43,61.29,61.39,47303.0,60.5121,60.5614,60.4233,60.5219,47303.0
2023-07-18 12:30:00,61.36,61.44,61.32,61.42,14196.0,60.4923,60.5712,60.4529,60.5515,14196.0
2023-07-18 12:40:00,61.42,61.44,61.31,61.35,16438.0,60.5515,60.5712,60.4431,60.4825,16438.0
2023-07-18 12:50:00,61.36,61.4,61.31,61.4,10051.0,60.4923,60.5318,60.4431,60.5318,10051.0
2023-07-18 13:00:00,61.4,61.46,61.4,61.4,19974.0,60.5318,60.5909,60.5318,60.5318,19974.0
2023-07-18 13:10:00,61.4,61.46,61.39,61.44,19234.0,60.5318,60.5909,60.5219,60.5712,19234.0
2023-07-18 13:20:00,61.44,61.44,61.38,61.38,16287.0,60.5712,60.5712,60.5121,60.5121,16287.0
2023-07-18 13:30:00,61.38,61.38,61.27,61.34,51782.0,60.5121,60.5121,60.4036,60.4726,51782.0
2023-07-18 13:40:00,61.34,61.45,61.34,61.45,21521.0,60.4726,60.5811,60.4726,60.5811,21521.0
2023-07-18 13:50:00,61.45,61.47,61.39,61.45,22633.0,60.5811,60.6008,60.5219,60.5811,22633.0
2023-07-18 14:00:00,61.45,61.57,61.43,61.52,56173.0,60.5811,60.6994,60.5614,60.6501,56173.0
2023-07-18 14:10:00,61.53,61.71,61.53,61.69,30237.0,60.6599,60.8374,60.6599,60.8177,30237.0
2023-07-18 14:20:00,61.68,61.79,61.62,61.78,43264.0,60.8078,60.9163,60.7487,60.9064,43264.0
2023-07-18 14:30:00,61.78,61.81,61.69,61.73,40698.0,60.9064,60.936,60.8177,60.8571,40698.0
2023-07-18 14:40:00,61.7,61.83,61.65,61.83,35090.0,60.8275,60.9557,60.7782,60.9557,35090.0
2023-07-18 14:50:00,61.83,61.92,61.82,61.9,74463.0,60.9557,61.0444,60.9458,61.0247,74463.0
2023-07-18 15:00:00,61.91,62.03,61.85,61.98,67406.0,61.0346,61.1529,60.9754,61.1036,67406.0
2023-07-18 15:10:00,61.98,62.14,61.98,62.09,40902.0,61.1036,61.2613,61.1036,61.212,40902.0
2023-07-18 15:20:00,62.1,62.11,61.99,62.03,41654.0,61.2219,61.2317,61.1134,61.1529,41654.0
2023-07-18 15:30:00,62.02,62.03,61.87,61.9,74635.0,61.143,61.1529,60.9951,61.0247,74635.0
2023-07-18 15:40:00,61.91,61.99,61.89,61.91,87315.0,61.0346,61.1134,61.0149,61.0346,87315.0
2023-07-18 15:50:00,61.92,61.98,61.74,61.75,327714.0,61.0444,61.1036,60.867,60.8768,327714.0
2023-07-19 09:30:00,61.63,62.08,61.62,62.01,106152.0,60.7585,61.2022,60.7487,61.1332,106152.0
2023-07-19 09:40:00,62.02,62.44,62.0,62.32,58712.0,61.143,61.5571,61.1233,61.4388,58712.0
2023-07-19 09:50:00,62.33,62.36,62.16,62.21,48092.0,61.4486,61.4782,61.281,61.3303,48092.0
2023-07-19 10:00:00,62.23,62.23,62.0,62.03,35623.0,61.35,61.35,61.1233,61.1529,35623.0
2023-07-19 10:10:00,62.03,62.09,61.94,62.07,52890.0,61.1529,61.212,61.0641,61.1923,52890.0
2023-07-19 10:20:00,62.08,62.17,61.91,61.94,63601.0,61.2022,61.2909,61.0346,61.0641,63601.0
2023-07-19 10:30:00,61.95,62.0,61.9,62.0,27269.0,61.074,61.1233,61.0247,61.1233,27269.0
2023-07-19 10:40:00,61.98,62.11,61.91,61.99,77380.0,61.1036,61.2317,61.0346,61.1134,77380.0
2023-07-19 10:50:00,62.0,62.01,61.78,61.93,41243.0,61.1233,61.1332,60.9064,61.0543,41243.0
2023-07-19 11:00:00,61.94,62.01,61.89,61.99,30422.0,61.0641,61.1332,61.0149,61.1134,30422.0
2023-07-19 11:10:00,62.02,62.24,62.0,62.21,122036.0,61.143,61.3599,61.1233,61.3303,122036.0
2023-07-19 11:20:00,62.2,62.33,62.18,62.29,29075.0,61.3205,61.4486,61.3008,61.4092,29075.0
2023-07-19 11:30:00,62.3,62.33,62.2,62.25,45569.0,61.4191,61.4486,61.3205,61.3698,45569.0
2023-07-19 11:40:00,62.25,62.26,62.16,62.21,32183.0,61.3698,61.3796,61.281,61.3303,32183.0
2023-07-19 11:50:00,62.2,62.21,62.12,62.18,28353.0,61.3205,61.3303,61.2416,61.3008,28353.0
2023-07-19 12:00:00,62.21,62.28,62.09,62.09,47254.0,61.3303,61.3993,61.212,61.212,47254.0
2023-07-19 12:10:00,62.09,62.12,61.89,61.89,104332.0,61.212,61.2416,61.0149,61.0149,104332.0
2023-07-19 12:20:00,61.89,61.93,61.76,61.8,118343.0,61.0149,61.0543,60.8867,60.9261,118343.0
2023-07-19 12:30:00,61.8,61.83,61.62,61.62,52752.0,60.9261,60.9557,60.7487,60.7487,52752.0
2023-07-19 12:40:00,61.6,61.66,61.56,61.65,46305.0,60.729,60.7881,60.6895,60.7782,46305.0
2023-07-19 12:50:00,61.65,61.72,61.65,61.72,20337.0,60.7782,60.8473,60.7782,60.8473,20337.0
2023-07-19 13:00:00,61.72,61.73,61.51,61.55,54875.0,60.8473,60.8571,60.6402,60.6797,54875.0
2023-07-19 13:10:00,61.56,61.64,61.54,61.57,62390.0,60.6895,60.7684,60.6698,60.6994,62390.0
2023-07-19 13:20:00,61.57,61.62,61.52,61.55,45473.0,60.6994,60.7487,60.6501,60.6797,45473.0
2023-07-19 13:30:00,61.55,61.55,61.41,61.42,29140.0,60.6797,60.6797,60.5416,60.5515,29140.0
2023-07-19 13:40:00,61.41,61.42,61.26,61.29,48445.0,60.5416,60.5515,60.3938,60.4233,48445.0
2023-07-19 13:50:00,61.29,61.3,61.17,61.18,44247.0,60.4233,60.4332,60.305,60.3149,44247.0
2023-07-19 14:00:00,61.19,61.24,61.07,61.09,48511.0,60.3248,60.374,60.2064,60.2262,48511.0
2023-07-19 14:10:00,61.08,61.15,60.99,61.12,145375.0,60.2163,60.2853,60.1276,60.2557,145375.0
2023-07-19 14:20:00,61.12,61.28,61.1,61.27,24068.0,60.2557,60.4135,60.236,60.4036,24068.0
2023-07-19 14:30:00,61.28,61.33,61.15,61.15,47145.0,60.4135,60.4628,60.2853,60.2853,47145.0
2023-07-19 14:40:00,61.14,61.23,61.13,61.18,32928.0,60.2755,60.3642,60.2656,60.3149,32928.0
2023-07-19 14:50:00,61.18,61.23,61.09,61.11,123966.0,60.3149,60.3642,60.2262,60.2459,123966.0
2023-07-19 15:00:00,61.1,61.3,61.1,61.25,57298.0,60.236,60.4332,60.236,60.3839,57298.0
2023-07-19 15:10:00,61.26,61.26,61.13,61.22,45893.0,60.3938,60.3938,60.2656,60.3543,45893.0
2023-07-19 15:20:00,61.21,61.3,61.2,61.26,60465.0,60.3445,60.4332,60.3346,60.3938,60465.0
2023-07-19 15:30:00,61.26,61.28,61.1,61.12,79423.0,60.3938,60.4135,60.236,60.2557,79423.0
2023-07-19 15:40:00,61.13,61.18,61.09,61.15,144550.0,60.2656,60.3149,60.2262,60.2853,144550.0
2023-07-19 15:50:00,61.14,61.25,61.04,61.08,455239.0,60.2755,60.3839,60.1769,60.2163,455239.0
2023-07-20 09:30:00,60.34,61.02,60.19,60.73,139215.0,59.4868,60.1572,59.3389,59.8713,139215.0
2023-07-20 09:40:00,60.72,60.87,60.51,60.85,65832.0,59.8614,60.0093,59.6544,59.9896,65832.0
2023-07-20 09:50:00,60.84,61.16,60.83,61.15,27258.0,59.9797,60.2952,59.9698,60.2853,27258.0
2023-07-20 10:00:00,61.14,61.17,60.7,60.71,63736.0,60.2755,60.305,59.8417,59.8515,63736.0
2023-07-20 10:10:00,60.68,60.72,60.54,60.59,40549.0,59.822,59.8614,59.6839,59.7332,40549.0
2023-07-20 10:20:00,60.59,60.63,60.4,60.49,58171.0,59.7332,59.7727,59.5459,59.6347,58171.0
2023-07-20 10:30:00,60.51,60.57,60.44,60.5,43274.0,59.6544,59.7135,59.5854,59.6445,43274.0
2023-07-20 10:40:00,60.46,60.73,60.45,60.73,40741.0,59.6051,59.8713,59.5952,59.8713,40741.0
2023-07-20 10:50:00,60.73,60.9,60.7,60.81,46788.0,59.8713,60.0389,59.8417,59.9501,46788.0
2023-07-20 11:00:00,60.81,60.92,60.79,60.9,22845.0,59.9501,60.0586,59.9304,60.0389,22845.0
2023-07-20 11:10:00,60.88,60.91,60.78,60.86,26431.0,60.0191,60.0487,59.9206,59.9994,26431.0
2023-07-20 11:20:00,60.86,60.88,60.73,60.79,30390.0,59.9994,60.0191,59.8713,59.9304,30390.0
2023-07-20 11:30:00,60.79,60.9,60.78,60.85,32094.0,59.9304,60.0389,59.9206,59.9896,32094.0
2023-07-20 11:40:00,60.86,60.93,60.78,60.85,23307.0,59.9994,60.0684,59.9206,59.9896,23307.0
2023-07-20 11:50:00,60.83,60.9,60.82,60.88,22568.0,59.9698,60.0389,59.96,60.0191,22568.0
2023-07-20 12:00:00,60.89,61.18,60.89,61.17,19236.0,60.029,60.3149,60.029,60.305,19236.0
2023-07-20 12:10:00,61.17,61.33,61.14,61.22,63454.0,60.305,60.4628,60.2755,60.3543,63454.0
2023-07-20 12:20:00,61.23,61.24,61.03,61.03,99525.0,60.3642,60.374,60.167,60.167,99525.0
2023-07-20 12:30:00,61.02,61.02,60.77,60.93,30115.0,60.1572,60.1572,59.9107,60.0684,30115.0
2023-07-20 12:40:00,60.93,61.07,60.92,61.05,23057.0,60.0684,60.2064,60.0586,60.1867,23057.0
2023-07-20 12:50:00,61.05,61.09,60.98,61.03,26110.0,60.1867,60.2262,60.1177,60.167,26110.0
2023-07-20 13:00:00,61.05,61.16,61.03,61.08,20815.0,60.1867,60.2952,60.167,60.2163,20815.0
2023-07-20 13:10:00,61.09,61.15,61.02,61.06,39581.0,60.2262,60.2853,60.1572,60.1966,39581.0
2023-07-20 13:20:00,61.06,61.12,61.05,61.1,23147.0,60.1966,60.2557,60.1867,60.236,23147.0
2023-07-20 13:30:00,61.1,61.31,61.1,61.15,31376.0,60.236,60.4431,60.236,60.2853,31376.0
2023-07-20 13:40:00,61.14,61.15,61.08,61.11,14594.0,60.2755,60.2853,60.2163,60.2459,14594.0
2023-07-20 13:50:00,61.12,61.14,61.06,61.09,13087.0,60.2557,60.2755,60.1966,60.2262,13087.0
2023-07-20 14:00:00,61.08,61.14,61.04,61.09,21132.0,60.2163,60.2755,60.1769,60.2262,21132.0
2023-07-20 14:10:00,61.1,61.17,61.0,61.03,44973.0,60.236,60.305,60.1374,60.167,44973.0
2023-07-20 14:20:00,61.01,61.03,60.84,60.88,87919.0,60.1473,60.167,59.9797,60.0191,87919.0
2023-07-20 14:30:00,60.89,61.02,60.89,60.99,33281.0,60.029,60.1572,60.029,60.1276,33281.0
2023-07-20 14:40:00,60.95,60.97,60.85,60.86,27023.0,60.0881,60.1079,59.9896,59.9994,27023.0
2023-07-20 14:50:00,60.86,60.96,60.86,60.9,21325.0,59.9994,60.098,59.9994,60.0389,21325.0
2023-07-20 15:00:00,60.9,60.97,60.89,60.94,24980.0,60.0389,60.1079,60.029,60.0783,24980.0
2023-07-20 15:10:00,60.93,60.96,60.78,60.79,48080.0,60.0684,60.098,59.9206,59.9304,48080.0
2023-07-20 15:20:00,60.79,60.85,60.78,60.83,19304.0,59.9304,59.9896,59.9206,59.9698,19304.0
2023-07-20 15:30:00,60.83,60.93,60.83,60.87,47911.0,59.9698,60.0684,59.9698,60.0093,47911.0
2023-07-20 15:40:00,60.89,60.99,60.88,60.95,62083.0,60.029,60.1276,60.0191,60.0881,62083.0
2023-07-20 15:50:00,60.95,61.03,60.92,60.99,318831.0,60.0881,60.167,60.0586,60.1276,318831.0
2023-07-21 09:30:00,61.27,61.3,60.85,60.92,22696.0,60.4036,60.4332,59.9896,60.0586,22696.0
2023-07-21 09:40:00,60.96,60.96,60.59,60.59,14129.0,60.098,60.098,59.7332,59.7332,14129.0
2023-07-21 09:50:00,60.55,60.59,60.34,60.54,36419.0,59.6938,59.7332,59.4868,59.6839,36419.0
2023-07-21 10:00:00,60.51,60.57,60.32,60.57,49277.0,59.6544,59.7135,59.4671,59.7135,49277.0
2023-07-21 10:10:00,60.56,60.66,60.56,60.63,15084.0,59.7037,59.8022,59.7037,59.7727,15084.0
2023-07-21 10:20:00,60.65,60.66,60.49,60.51,24025.0,59.7924,59.8022,59.6347,59.6544,24025.0
2023-07-21 10:30:00,60.51,60.68,60.51,60.56,32675.0,59.6544,59.822,59.6544,59.7037,32675.0
2023-07-21 10:40:00,60.56,60.65,60.5,60.53,67843.0,59.7037,59.7924,59.6445,59.6741,67843.0
2023-07-21 10:50:00,60.54,60.6,60.5,60.6,38985.0,59.6839,59.7431,59.6445,59.7431,38985.0
2023-07-21 11:00:00,60.61,60.87,60.61,60.87,24314.0,59.753,60.0093,59.753,60.0093,24314.0
2023-07-21 11:10:00,60.87,60.98,60.84,60.96,24335.0,60.0093,60.1177,59.9797,60.098,24335.0
2023-07-21 11:20:00,60.94,60.95,60.73,60.79,28237.0,60.0783,60.0881,59.8713,59.9304,28237.0
2023-07-21 11:30:00,60.8,60.82,60.67,60.78,34460.0,59.9403,59.96,59.8121,59.9206,34460.0
2023-07-21 11:40:00,60.79,60.84,60.58,60.77,45800.0,59.9304,59.9797,59.7234,59.9107,45800.0
2023-07-21 11:50:00,60.78,60.79,60.65,60.75,18320.0,59.9206,59.9304,59.7924,59.891,18320.0
2023-07-21 12:00:00,60.82,60.83,60.74,60.78,10564.0,59.96,59.9698,59.8811,59.9206,10564.0
2023-07-21 12:10:00,60.79,60.87,60.78,60.83,11069.0,59.9304,60.0093,59.9206,59.9698,11069.0
2023-07-21 12:20:00,60.84,60.85,60.73,60.73,14863.0,59.9797,59.9896,59.8713,59.8713,14863.0
2023-07-21 12:30:00,60.73,60.75,60.62,60.7,12061.0,59.8713,59.891,59.7628,59.8417,12061.0
2023-07-21 12:40:00,60.7,60.74,60.65,60.67,25534.0,59.8417,59.8811,59.7924,59.8121,25534.0
2023-07-21 12:50:00,60.67,60.8,60.66,60.8,9897.0,59.8121,59.9403,59.8022,59.9403,9897.0
2023-07-21 13:00:00,60.8,60.89,60.77,60.86,13405.0,59.9403,60.029,59.9107,59.9994,13405.0
2023-07-21 13:10:00,60.85,60.89,60.73,60.74,25321.0,59.9896,60.029,59.8713,59.8811,25321.0
2023-07-21 13:20:00,60.74,60.96,60.71,60.9,41553.0,59.8811,60.098,59.8515,60.0389,41553.0
2023-07-21 13:30:00,60.91,60.98,60.9,60.95,12223.0,60.0487,60.1177,60.0389,60.0881,12223.0
2023-07-21 13:40:00,60.94,60.95,60.85,60.89,12772.0,60.0783,60.0881,59.9896,60.029,12772.0
2023-07-21 13:50:00,60.88,60.93,60.82,60.84,11669.0,60.0191,60.0684,59.96,59.9797,11669.0
2023-07-21 14:00:00,60.85,60.86,60.62,60.66,17091.0,59.9896,59.9994,59.7628,59.8022,17091.0
2023-07-21 14:10:00,60.65,60.67,60.54,60.55,51721.0,59.7924,59.8121,59.6839,59.6938,51721.0
2023-07-21 14:20:00,60.55,60.56,60.49,60.52,22332.0,59.6938,59.7037,59.6347,59.6642,22332.0
2023-07-21 14:30:00,60.53,60.57,60.45,60.56,45939.0,59.6741,59.7135,59.5952,59.7037,45939.0
2023-07-21 14:40:00,60.56,60.68,60.56,60.64,15813.0,59.7037,59.822,59.7037,59.7825,15813.0
2023-07-21 14:50:00,60.63,60.67,60.49,60.55,30349.0,59.7727,59.8121,59.6347,59.6938,30349.0
2023-07-21 15:00:00,60.56,60.61,60.47,60.49,51853.0,59.7037,59.753,59.6149,59.6347,51853.0
2023-07-21 15:10:00,60.48,60.62,60.47,60.62,40978.0,59.6248,59.7628,59.6149,59.7628,40978.0
2023-07-21 15:20:00,60.62,60.63,60.54,60.59,83827.0,59.7628,59.7727,59.6839,59.7332,83827.0
2023-07-21 15:30:00,60.59,60.61,60.51,60.61,49618.0,59.7332,59.753,59.6544,59.753,49618.0
2023-07-21 15:40:00,60.61,60.64,60.57,60.58,57850.0,59.753,59.7825,59.7135,59.7234,57850.0
2023-07-21 15:50:00,60.58,60.65,60.48,60.49,216328.0,59.7234,59.7924,59.6248,59.6347,216328.0
2023-07-24 09:30:00,60.49,60.69,60.35,60.65,29508.0,59.6347,59.8318,59.4966,59.7924,29508.0
2023-07-24 09:40:00,60.69,60.78,60.6,60.61,6920.0,59.8318,59.9206,59.7431,59.753,6920.0
2023-07-24 09:50:00,60.56,60.56,60.26,60.42,20437.0,59.7037,59.7037,59.4079,59.5656,20437.0
2023-07-24 10:00:00,60.43,60.48,60.33,60.41,14478.0,59.5755,59.6248,59.4769,59.5558,14478.0
2023-07-24 10:10:00,60.43,60.7,60.41,60.7,25951.0,59.5755,59.8417,59.5558,59.8417,25951.0
2023-07-24 10:20:00,60.7,60.82,60.67,60.78,12841.0,59.8417,59.96,59.8121,59.9206,12841.0
2023-07-24 10:30:00,60.78,60.82,60.6,60.61,12640.0,59.9206,59.96,59.7431,59.753,12640.0
2023-07-24 10:40:00,60.62,60.84,60.62,60.79,16575.0,59.7628,59.9797,59.7628,59.9304,16575.0
2023-07-24 10:50:00,60.81,60.88,60.71,60.77,20083.0,59.9501,60.0191,59.8515,59.9107,20083.0
2023-07-24 11:00:00,60.79,60.81,60.68,60.74,8434.0,59.9304,59.9501,59.822,59.8811,8434.0
2023-07-24 11:10:00,60.74,60.88,60.71,60.85,43257.0,59.8811,60.0191,59.8515,59.9896,43257.0
2023-07-24 11:20:00,60.87,60.92,60.82,60.87,9759.0,60.0093,60.0586,59.96,60.0093,9759.0
2023-07-24 11:30:00,60.87,60.92,60.8,60.9,14154.0,60.0093,60.0586,59.9403,60.0389,14154.0
2023-07-24 11:40:00,60.96,61.06,60.94,61.01,24474.0,60.098,60.1966,60.0783,60.1473,24474.0
2023-07-24 11:50:00,61.02,61.08,60.98,61.0,26238.0,60.1572,60.2163,60.1177,60.1374,26238.0
2023-07-24 12:00:00,61.0,61.23,60.98,61.22,17071.0,60.1374,60.3642,60.1177,60.3543,17071.0
2023-07-24 12:10:00,61.22,61.26,61.09,61.11,31481.0,60.3543,60.3938,60.2262,60.2459,31481.0
2023-07-24 12:20:00,61.1,61.2,61.1,61.16,32648.0,60.236,60.3346,60.236,60.2952,32648.0
2023-07-24 12:30:00,61.14,61.16,61.03,61.04,11503.0,60.2755,60.2952,60.167,60.1769,11503.0
2023-07-24 12:40:00,61.04,61.05,60.94,60.96,15947.0,60.1769,60.1867,60.0783,60.098,15947.0
2023-07-24 12:50:00,60.98,61.12,60.96,61.08,14961.0,60.1177,60.2557,60.098,60.2163,14961.0
2023-07-24 13:00:00,61.07,61.08,60.94,61.0,25008.0,60.2064,60.2163,60.0783,60.1374,25008.0
2023-07-24 13:10:00,60.99,61.1,60.98,61.01,23898.0,60.1276,60.236,60.1177,60.1473,23898.0
2023-07-24 13:20:00,61.0,61.03,60.91,60.91,13624.0,60.1374,60.167,60.0487,60.0487,13624.0
2023-07-24 13:30:00,60.92,60.95,60.71,60.89,60280.0,60.0586,60.0881,59.8515,60.029,60280.0
2023-07-24 13:40:00,60.9,61.0,60.87,61.0,21184.0,60.0389,60.1374,60.0093,60.1374,21184.0
2023-07-24 13:50:00,60.99,61.02,60.82,60.87,19199.0,60.1276,60.1572,59.96,60.0093,19199.0
2023-07-24 14:00:00,60.87,60.95,60.86,60.88,24730.0,60.0093,60.0881,59.9994,60.0191,24730.0
2023-07-24 14:10:00,60.92,60.93,60.87,60.89,6972.0,60.0586,60.0684,60.0093,60.029,6972.0
2023-07-24 14:20:00,60.89,60.95,60.88,60.9,12478.0,60.029,60.0881,60.0191,60.0389,12478.0
2023-07-24 14:30:00,60.89,60.89,60.7,60.75,66144.0,60.029,60.029,59.8417,59.891,66144.0
2023-07-24 14:40:00,60.74,60.75,60.67,60.74,16481.0,59.8811,59.891,59.8121,59.8811,16481.0
2023-07-24 14:50:00,60.75,60.81,60.68,60.78,60515.0,59.891,59.9501,59.822,59.9206,60515.0
2023-07-24 15:00:00,60.78,60.81,60.72,60.73,19747.0,59.9206,59.9501,59.8614,59.8713,19747.0
2023-07-24 15:10:00,60.72,60.72,60.63,60.65,17980.0,59.8614,59.8614,59.7727,59.7924,17980.0
2023-07-24 15:20:00,60.64,60.64,60.45,60.45,24064.0,59.7825,59.7825,59.5952,59.5952,24064.0
2023-07-24 15:30:00,60.46,60.6,60.45,60.51,27063.0,59.6051,59.7431,59.5952,59.6544,27063.0
2023-07-24 15:40:00,60.51,60.59,60.49,60.54,58413.0,59.6544,59.7332,59.6347,59.6839,58413.0
2023-07-24 15:50:00,60.55,60.79,60.48,60.77,238398.0,59.6938,59.9304,59.6248,59.9107,238398.0
2023-07-25 09:30:00,60.64,60.86,60.5,60.85,13757.0,59.7825,59.9994,59.6445,59.9896,13757.0
2023-07-25 09:40:00,60.94,60.96,60.68,60.68,13143.0,60.0783,60.098,59.822,59.822,13143.0
2023-07-25 09:50:00,60.67,60.68,60.51,60.51,14035.0,59.8121,59.822,59.6544,59.6544,14035.0
2023-07-25 10:00:00,60.53,60.58,60.42,60.48,13876.0,59.6741,59.7234,59.5656,59.6248,13876.0
2023-07-25 10:10:00,60.51,60.62,60.49,60.55,11779.0,59.6544,59.7628,59.6347,59.6938,11779.0
2023-07-25 10:20:00,60.55,60.66,60.54,60.58,22766.0,59.6938,59.8022,59.6839,59.7234,22766.0
2023-07-25 10:30:00,60.56,60.6,60.48,60.53,19031.0,59.7037,59.7431,59.6248,59.6741,19031.0
2023-07-25 10:40:00,60.52,60.72,60.52,60.7,12149.0,59.6642,59.8614,59.6642,59.8417,12149.0
2023-07-25 10:50:00,60.7,60.71,60.56,60.65,15784.0,59.8417,59.8515,59.7037,59.7924,15784.0
2023-07-25 11:00:00,60.64,60.66,60.58,60.65,28713.0,59.7825,59.8022,59.7234,59.7924,28713.0
2023-07-25 11:10:00,60.65,60.68,60.54,60.56,13362.0,59.7924,59.822,59.6839,59.7037,13362.0
2023-07-25 11:20:00,60.52,60.61,60.52,60.59,17471.0,59.6642,59.753,59.6642,59.7332,17471.0
2023-07-25 11:30:00,60.6,60.68,60.6,60.67,11320.0,59.7431,59.822,59.7431,59.8121,11320.0
2023-07-25 11:40:00,60.7,60.94,60.7,60.81,47822.0,59.8417,60.0783,59.8417,59.9501,47822.0
2023-07-25 11:50:00,60.79,60.84,60.66,60.84,40566.0,59.9304,59.9797,59.8022,59.9797,40566.0
2023-07-25 12:00:00,60.84,60.92,60.82,60.88,16127.0,59.9797,60.0586,59.96,60.0191,16127.0
2023-07-25 12:10:00,60.88,60.92,60.84,60.86,29724.0,60.0191,60.0586,59.9797,59.9994,29724.0
2023-07-25 12:20:00,60.87,60.88,60.74,60.77,16220.0,60.0093,60.0191,59.8811,59.9107,16220.0
2023-07-25 12:30:00,60.76,60.99,60.75,60.92,59872.0,59.9008,60.1276,59.891,60.0586,59872.0
2023-07-25 12:40:00,60.93,60.96,60.85,60.85,16769.0,60.0684,60.098,59.9896,59.9896,16769.0
2023-07-25 12:50:00,60.86,61.08,60.85,61.06,45836.0,59.9994,60.2163,59.9896,60.1966,45836.0
2023-07-25 13:00:00,61.04,61.09,60.94,61.0,23560.0,60.1769,60.2262,60.0783,60.1374,23560.0
2023-07-25 13:10:00,61.0,61.05,60.95,61.04,18874.0,60.1374,60.1867,60.0881,60.1769,18874.0
2023-07-25 13:20:00,61.04,61.08,61.03,61.03,10545.0,60.1769,60.2163,60.167,60.167,10545.0
2023-07-25 13:30:00,61.04,61.07,61.02,61.04,23468.0,60.1769,60.2064,60.1572,60.1769,23468.0
2023-07-25 13:40:00,61.02,61.08,60.98,60.98,10104.0,60.1572,60.2163,60.1177,60.1177,10104.0
2023-07-25 13:50:00,60.98,60.98,60.91,60.93,9671.0,60.1177,60.1177,60.0487,60.0684,9671.0
2023-07-25 14:00:00,60.94,60.99,60.93,60.99,17535.0,60.0783,60.1276,60.0684,60.1276,17535.0
2023-07-25 14:10:00,60.98,61.06,60.97,61.02,13926.0,60.1177,60.1966,60.1079,60.1572,13926.0
2023-07-25 14:20:00,61.02,61.07,60.97,61.04,19635.0,60.1572,60.2064,60.1079,60.1769,19635.0
2023-07-25 14:30:00,61.04,61.05,60.92,60.93,17801.0,60.1769,60.1867,60.0586,60.0684,17801.0
2023-07-25 14:40:00,60.91,60.95,60.8,60.83,20396.0,60.0487,60.0881,59.9403,59.9698,20396.0
2023-07-25 14:50:00,60.82,60.93,60.82,60.88,16913.0,59.96,60.0684,59.96,60.0191,16913.0
2023-07-25 15:00:00,60.89,61.02,60.89,61.02,26346.0,60.029,60.1572,60.029,60.1572,26346.0
2023-07-25 15:10:00,61.02,61.07,60.98,60.99,35220.0,60.1572,60.2064,60.1177,60.1276,35220.0
2023-07-25 15:20:00,60.99,61.02,60.97,61.0,35419.0,60.1276,60.1572,60.1079,60.1374,35419.0
2023-07-25 15:30:00,61.0,61.01,60.93,60.97,41499.0,60.1374,60.1473,60.0684,60.1079,41499.0
2023-07-25 15:40:00,60.98,61.04,60.97,61.02,63075.0,60.1177,60.1769,60.1079,60.1572,63075.0
2023-07-25 15:50:00,61.01,61.01,60.91,60.93,226249.0,60.1473,60.1473,60.0487,60.0684,226249.0
2023-07-26 09:30:00,60.91,61.11,60.85,60.98,26892.0,60.0487,60.2459,59.9896,60.1177,26892.0
2023-07-26 09:40:00,61.01,61.11,60.91,60.98,39045.0,60.1473,60.2459,60.0487,60.1177,39045.0
2023-07-26 09:50:00,60.97,61.08,60.91,60.98,29955.0,60.1079,60.2163,60.0487,60.1177,29955.0
2023-07-26 10:00:00,60.96,61.09,60.9,61.01,24809.0,60.098,60.2262,60.0389,60.1473,24809.0
2023-07-26 10:10:00,61.01,61.06,60.93,61.01,18445.0,60.1473,60.1966,60.0684,60.1473,18445.0
2023-07-26 10:20:00,61.01,61.02,60.86,60.98,17087.0,60.1473,60.1572,59.9994,60.1177,17087.0
2023-07-26 10:30:00,60.99,61.02,60.86,60.87,14918.0,60.1276,60.1572,59.9994,60.0093,14918.0
2023-07-26 10:40:00,60.88,60.88,60.7,60.71,36825.0,60.0191,60.0191,59.8417,59.8515,36825.0
2023-07-26 10:50:00,60.71,60.75,60.5,60.62,34004.0,59.8515,59.891,59.6445,59.7628,34004.0
2023-07-26 11:00:00,60.64,60.69,60.55,60.6,37590.0,59.7825,59.8318,59.6938,59.7431,37590.0
2023-07-26 11:10:00,60.6,60.66,60.54,60.55,32248.0,59.7431,59.8022,59.6839,59.6938,32248.0
2023-07-26 11:20:00,60.56,60.6,60.51,60.55,34901.0,59.7037,59.7431,59.6544,59.6938,34901.0
2023-07-26 11:30:00,60.55,60.67,60.55,60.64,18316.0,59.6938,59.8121,59.6938,59.7825,18316.0
2023-07-26 11:40:00,60.63,60.65,60.5,60.51,48307.0,59.7727,59.7924,59.6445,59.6544,48307.0
2023-07-26 11:50:00,60.5,60.69,60.49,60.62,90314.0,59.6445,59.8318,59.6347,59.7628,90314.0
2023-07-26 12:00:00,60.63,60.67,60.55,60.58,31133.0,59.7727,59.8121,59.6938,59.7234,31133.0
2023-07-26 12:10:00,60.58,60.73,60.57,60.72,26999.0,59.7234,59.8713,59.7135,59.8614,26999.0
2023-07-26 12:20:00,60.73,60.74,60.57,60.63,25763.0,59.8713,59.8811,59.7135,59.7727,25763.0
2023-07-26 12:30:00,60.64,60.68,60.58,60.6,17432.0,59.7825,59.822,59.7234,59.7431,17432.0
2023-07-26 12:40:00,60.6,60.67,60.6,60.64,15513.0,59.7431,59.8121,59.7431,59.7825,15513.0
2023-07-26 12:50:00,60.65,60.69,60.6,60.66,18423.0,59.7924,59.8318,59.7431,59.8022,18423.0
2023-07-26 13:00:00,60.66,60.71,60.6,60.6,37919.0,59.8022,59.8515,59.7431,59.7431,37919.0
2023-07-26 13:10:00,60.61,60.67,60.6,60.62,14717.0,59.753,59.8121,59.7431,59.7628,14717.0
2023-07-26 13:20:00,60.62,60.65,60.54,60.55,21533.0,59.7628,59.7924,59.6839,59.6938,21533.0
2023-07-26 13:30:00,60.55,60.55,60.29,60.29,34872.0,59.6938,59.6938,59.4375,59.4375,34872.0
2023-07-26 13:40:00,60.29,60.31,60.2,60.22,27763.0,59.4375,59.4572,59.3488,59.3685,27763.0
2023-07-26 13:50:00,60.23,60.24,60.04,60.12,88987.0,59.3783,59.3882,59.191,59.2699,88987.0
2023-07-26 14:00:00,60.14,60.3,60.06,60.25,53458.0,59.2896,59.4473,59.2107,59.398,53458.0
2023-07-26 14:10:00,60.25,60.45,60.22,60.43,37603.0,59.398,59.5952,59.3685,59.5755,37603.0
2023-07-26 14:20:00,60.41,60.44,60.33,60.39,13900.0,59.5558,59.5854,59.4769,59.5361,13900.0
2023-07-26 14:30:00,60.41,60.79,60.39,60.79,52386.0,59.5558,59.9304,59.5361,59.9304,52386.0
2023-07-26 14:40:00,60.79,60.83,60.69,60.73,17719.0,59.9304,59.9698,59.8318,59.8713,17719.0
2023-07-26 14:50:00,60.72,60.96,60.69,60.94,29824.0,59.8614,60.098,59.8318,60.0783,29824.0
2023-07-26 15:00:00,60.95,61.03,60.61,60.67,30999.0,60.0881,60.167,59.753,59.8121,30999.0
2023-07-26 15:10:00,60.65,60.76,60.54,60.67,25934.0,59.7924,59.9008,59.6839,59.8121,25934.0
2023-07-26 15:20:00,60.67,60.8,60.67,60.79,21964.0,59.8121,59.9403,59.8121,59.9304,21964.0
2023-07-26 15:30:00,60.79,60.8,60.7,60.75,25818.0,59.9304,59.9403,59.8417,59.891,25818.0
2023-07-26 15:40:00,60.75,60.88,60.75,60.78,41065.0,59.891,60.0191,59.891,59.9206,41065.0
2023-07-26 15:50:00,60.78,60.78,60.67,60.68,153694.0,59.9206,59.9206,59.8121,59.822,153694.0
2023-07-27 09:30:00,61.21,61.21,60.89,60.92,47746.0,60.3445,60.3445,60.029,60.0586,47746.0
2023-07-27 09:40:00,60.91,60.96,60.67,60.85,25535.0,60.0487,60.098,59.8121,59.9896,25535.0
2023-07-27 09:50:00,60.86,60.91,60.53,60.53,14789.0,59.9994,60.0487,59.6741,59.6741,14789.0
2023-07-27 10:00:00,60.55,60.62,60.51,60.55,12910.0,59.6938,59.7628,59.6544,59.6938,12910.0
2023-07-27 10:10:00,60.56,60.72,60.51,60.65,41735.0,59.7037,59.8614,59.6544,59.7924,41735.0
2023-07-27 10:20:00,60.64,60.68,60.52,60.58,26226.0,59.7825,59.822,59.6642,59.7234,26226.0
2023-07-27 10:30:00,60.57,60.77,60.54,60.73,34984.0,59.7135,59.9107,59.6839,59.8713,34984.0
2023-07-27 10:40:00,60.72,61.0,60.68,60.9,42699.0,59.8614,60.1374,59.822,60.0389,42699.0
2023-07-27 10:50:00,60.91,60.97,60.71,60.71,19368.0,60.0487,60.1079,59.8515,59.8515,19368.0
2023-07-27 11:00:00,60.71,60.73,60.6,60.64,35146.0,59.8515,59.8713,59.7431,59.7825,35146.0
2023-07-27 11:10:00,60.65,60.68,60.55,60.67,12264.0,59.7924,59.822,59.6938,59.8121,12264.0
2023-07-27 11:20:00,60.65,60.69,60.6,60.66,15661.0,59.7924,59.8318,59.7431,59.8022,15661.0
2023-07-27 11:30:00,60.67,60.78,60.62,60.77,41339.0,59.8121,59.9206,59.7628,59.9107,41339.0
2023-07-27 11:40:00,60.79,60.89,60.72,60.74,19282.0,59.9304,60.029,59.8614,59.8811,19282.0
2023-07-27 11:50:00,60.77,60.86,60.76,60.77,31135.0,59.9107,59.9994,59.9008,59.9107,31135.0
2023-07-27 12:00:00,60.77,60.8,60.7,60.78,11669.0,59.9107,59.9403,59.8417,59.9206,11669.0
2023-07-27 12:10:00,60.78,60.85,60.73,60.74,36896.0,59.9206,59.9896,59.8713,59.8811,36896.0
2023-07-27 12:20:00,60.73,60.88,60.71,60.85,28098.0,59.8713,60.0191,59.8515,59.9896,28098.0
2023-07-27 12:30:00,60.84,60.9,60.82,60.87,9946.0,59.9797,60.0389,59.96,60.0093,9946.0
2023-07-27 12:40:00,60.87,60.94,60.86,60.93,33495.0,60.0093,60.0783,59.9994,60.0684,33495.0
2023-07-27 12:50:00,60.95,60.95,60.82,60.88,4475.0,60.0881,60.0881,59.96,60.0191,4475.0
2023-07-27 13:00:00,60.92,60.94,60.62,60.7,17689.0,60.0586,60.0783,59.7628,59.8417,17689.0
2023-07-27 13:10:00,60.72,60.74,60.47,60.52,29026.0,59.8614,59.8811,59.6149,59.6642,29026.0
2023-07-27 13:20:00,60.5,60.51,60.31,60.32,16508.0,59.6445,59.6544,59.4572,59.4671,16508.0
2023-07-27 13:30:00,60.31,60.35,60.17,60.3,152593.0,59.4572,59.4966,59.3192,59.4473,152593.0
2023-07-27 13:40:00,60.3,60.38,60.2,60.23,37452.0,59.4473,59.5262,59.3488,59.3783,37452.0
2023-07-27 13:50:00,60.23,60.32,60.22,60.29,15037.0,59.3783,59.4671,59.3685,59.4375,15037.0
2023-07-27 14:00:00,60.29,60.33,60.07,60.08,19925.0,59.4375,59.4769,59.2206,59.2304,19925.0
2023-07-27 14:10:00,60.07,60.07,59.79,59.83,44972.0,59.2206,59.2206,58.9445,58.984,44972.0
2023-07-27 14:20:00,59.83,59.87,59.62,59.67,35147.0,58.984,59.0234,58.777,58.8262,35147.0
2023-07-27 14:30:00,59.66,59.72,59.38,59.49,54174.0,58.8164,58.8755,58.5403,58.6488,54174.0
2023-07-27 14:40:00,59.5,59.63,59.5,59.56,40776.0,58.6586,58.7868,58.6586,58.7178,40776.0
2023-07-27 14:50:00,59.57,59.57,59.47,59.49,20996.0,58.7277,58.7277,58.6291,58.6488,20996.0
2023-07-27 15:00:00,59.47,59.54,59.45,59.54,30248.0,58.6291,58.6981,58.6094,58.6981,30248.0
2023-07-27 15:10:00,59.54,59.68,59.54,59.59,24776.0,58.6981,58.8361,58.6981,58.7474,24776.0
2023-07-27 15:20:00,59.62,59.63,59.43,59.47,24271.0,58.777,58.7868,58.5896,58.6291,24271.0
2023-07-27 15:30:00,59.47,59.54,59.43,59.44,29763.0,58.6291,58.6981,58.5896,58.5995,29763.0
2023-07-27 15:40:00,59.43,59.45,59.16,59.2,100124.0,58.5896,58.6094,58.3235,58.3629,100124.0
2023-07-27 15:50:00,59.21,59.29,59.09,59.13,480325.0,58.3728,58.4516,58.2544,58.2939,480325.0
2023-07-28 09:30:00,60.0,60.15,59.62,59.86,37829.0,59.1516,59.2995,58.777,59.0136,37829.0
2023-07-28 09:40:00,59.88,60.06,59.88,59.96,30407.0,59.0333,59.2107,59.0333,59.1121,30407.0
2023-07-28 09:50:00,59.93,60.03,59.9,59.96,24992.0,59.0826,59.1812,59.053,59.1121,24992.0
2023-07-28 10:00:00,59.98,60.06,59.82,59.93,26377.0,59.1319,59.2107,58.9741,59.0826,26377.0
2023-07-28 10:10:00,59.9,60.0,59.82,59.87,32197.0,59.053,59.1516,58.9741,59.0234,32197.0
2023-07-28 10:20:00,59.89,59.93,59.73,59.76,17978.0,59.0431,59.0826,58.8854,58.915,17978.0
2023-07-28 10:30:00,59.78,59.88,59.77,59.8,12799.0,58.9347,59.0333,58.9248,58.9544,12799.0
2023-07-28 10:40:00,59.81,59.81,59.53,59.64,11513.0,58.9643,58.9643,58.6882,58.7967,11513.0
2023-07-28 10:50:00,59.64,59.67,59.47,59.61,14746.0,58.7967,58.8262,58.6291,58.7671,14746.0
2023-07-28 11:00:00,59.6,59.61,59.5,59.53,13722.0,58.7572,58.7671,58.6586,58.6882,13722.0
2023-07-28 11:10:00,59.54,59.7,59.52,59.65,28965.0,58.6981,58.8558,58.6784,58.8065,28965.0
2023-07-28 11:20:00,59.66,59.85,59.66,59.77,17673.0,58.8164,59.0037,58.8164,58.9248,17673.0
2023-07-28 11:30:00,59.79,59.9,59.78,59.88,13840.0,58.9445,59.053,58.9347,59.0333,13840.0
2023-07-28 11:40:00,59.87,59.87,59.79,59.82,17638.0,59.0234,59.0234,58.9445,58.9741,17638.0
2023-07-28 11:50:00,59.82,59.88,59.79,59.88,13866.0,58.9741,59.0333,58.9445,59.0333,13866.0
2023-07-28 12:00:00,59.88,59.89,59.71,59.73,26529.0,59.0333,59.0431,58.8657,58.8854,26529.0
2023-07-28 12:10:00,59.74,59.94,59.73,59.94,15082.0,58.8953,59.0924,58.8854,59.0924,15082.0
2023-07-28 12:20:00,59.95,59.97,59.91,59.92,15953.0,59.1023,59.122,59.0629,59.0727,15953.0
2023-07-28 12:30:00,59.94,60.0,59.93,59.95,20899.0,59.0924,59.1516,59.0826,59.1023,20899.0
2023-07-28 12:40:00,59.96,60.03,59.96,59.96,23101.0,59.1121,59.1812,59.1121,59.1121,23101.0
2023-07-28 12:50:00,59.97,59.98,59.9,59.92,8350.0,59.122,59.1319,59.053,59.0727,8350.0
2023-07-28 13:00:00,59.91,59.94,59.84,59.84,7392.0,59.0629,59.0924,58.9938,58.9938,7392.0
2023-07-28 13:10:00,59.85,59.95,59.83,59.89,17530.0,59.0037,59.1023,58.984,59.0431,17530.0
2023-07-28 13:20:00,59.89,59.93,59.82,59.88,10721.0,59.0431,59.0826,58.9741,59.0333,10721.0
2023-07-28 13:30:00,59.88,59.93,59.73,59.75,18139.0,59.0333,59.0826,58.8854,58.9051,18139.0
2023-07-28 13:40:00,59.72,59.72,59.6,59.6,12322.0,58.8755,58.8755,58.7572,58.7572,12322.0
2023-07-28 13:50:00,59.61,59.87,59.61,59.86,12856.0,58.7671,59.0234,58.7671,59.0136,12856.0
2023-07-28 14:00:00,59.86,59.94,59.85,59.86,11930.0,59.0136,59.0924,59.0037,59.0136,11930.0
2023-07-28 14:10:00,59.85,59.87,59.8,59.82,15338.0,59.0037,59.0234,58.9544,58.9741,15338.0
2023-07-28 14:20:00,59.83,59.88,59.81,59.87,15240.0,58.984,59.0333,58.9643,59.0234,15240.0
2023-07-28 14:30:00,59.88,59.9,59.79,59.82,16648.0,59.0333,59.053,58.9445,58.9741,16648.0
2023-07-28 14:40:00,59.81,59.92,59.79,59.87,13811.0,58.9643,59.0727,58.9445,59.0234,13811.0
2023-07-28 14:50:00,59.86,59.92,59.84,59.9,17446.0,59.0136,59.0727,58.9938,59.053,17446.0
2023-07-28 15:00:00,59.91,59.96,59.86,59.93,18829.0,59.0629,59.1121,59.0136,59.0826,18829.0
2023-07-28 15:10:00,59.93,59.96,59.89,59.93,19374.0,59.0826,59.1121,59.0431,59.0826,19374.0
2023-07-28 15:20:00,59.93,59.94,59.85,59.85,27032.0,59.0826,59.0924,59.0037,59.0037,27032.0
2023-07-28 15:30:00,59.84,59.95,59.82,59.95,25953.0,58.9938,59.1023,58.9741,59.1023,25953.0
2023-07-28 15:40:00,59.95,59.99,59.89,59.95,52431.0,59.1023,59.1417,59.0431,59.1023,52431.0
2023-07-28 15:50:00,59.95,60.03,59.9,59.95,279725.0,59.1023,59.1812,59.053,59.1023,279725.0
2023-07-31 09:30:00,60.03,60.15,59.66,59.75,37428.0,59.1812,59.2995,58.8164,58.9051,37428.0
2023-07-31 09:40:00,59.72,60.07,59.72,59.92,34572.0,58.8755,59.2206,58.8755,59.0727,34572.0
2023-07-31 09:50:00,59.93,60.09,59.74,59.89,29988.0,59.0826,59.2403,58.8953,59.0431,29988.0
2023-07-31 10:00:00,59.95,59.95,59.78,59.86,28937.0,59.1023,59.1023,58.9347,59.0136,28937.0
2023-07-31 10:10:00,59.85,60.03,59.84,59.99,26708.0,59.0037,59.1812,58.9938,59.1417,26708.0
2023-07-31 10:20:00,59.99,60.0,59.86,59.86,25181.0,59.1417,59.1516,59.0136,59.0136,25181.0
2023-07-31 10:30:00,59.89,59.92,59.43,59.62,60391.0,59.0431,59.0727,58.5896,58.777,60391.0
2023-07-31 10:40:00,59.6,59.68,59.55,59.57,28057.0,58.7572,58.8361,58.7079,58.7277,28057.0
2023-07-31 10:50:00,59.56,59.61,59.36,59.41,36146.0,58.7178,58.7671,58.5206,58.5699,36146.0
2023-07-31 11:00:00,59.4,59.57,59.39,59.55,22453.0,58.5601,58.7277,58.5502,58.7079,22453.0
2023-07-31 11:10:00,59.55,59.63,59.5,59.63,16676.0,58.7079,58.7868,58.6586,58.7868,16676.0
2023-07-31 11:20:00,59.62,59.68,59.58,59.64,28779.0,58.777,58.8361,58.7375,58.7967,28779.0
2023-07-31 11:30:00,59.62,59.67,59.51,59.63,19669.0,58.777,58.8262,58.6685,58.7868,19669.0
2023-07-31 11:40:00,59.61,59.77,59.6,59.77,19284.0,58.7671,58.9248,58.7572,58.9248,19284.0
2023-07-31 11:50:00,59.75,59.76,59.56,59.59,25967.0,58.9051,58.915,58.7178,58.7474,25967.0
2023-07-31 12:00:00,59.59,59.65,59.5,59.52,15701.0,58.7474,58.8065,58.6586,58.6784,15701.0
2023-07-31 12:10:00,59.51,59.59,59.51,59.59,17441.0,58.6685,58.7474,58.6685,58.7474,17441.0
2023-07-31 12:20:00,59.57,59.64,59.56,59.59,18019.0,58.7277,58.7967,58.7178,58.7474,18019.0
2023-07-31 12:30:00,59.57,59.58,59.5,59.54,17107.0,58.7277,58.7375,58.6586,58.6981,17107.0
2023-07-31 12:40:00,59.53,59.54,59.47,59.49,19985.0,58.6882,58.6981,58.6291,58.6488,19985.0
2023-07-31 12:50:00,59.5,59.5,59.36,59.36,13702.0,58.6586,58.6586,58.5206,58.5206,13702.0
2023-07-31 13:00:00,59.39,59.44,59.32,59.41,13436.0,58.5502,58.5995,58.4812,58.5699,13436.0
2023-07-31 13:10:00,59.42,59.46,59.31,59.33,24526.0,58.5798,58.6192,58.4713,58.4911,24526.0
2023-07-31 13:20:00,59.33,59.42,59.32,59.37,18001.0,58.4911,58.5798,58.4812,58.5305,18001.0
2023-07-31 13:30:00,59.37,59.44,59.36,59.43,20768.0,58.5305,58.5995,58.5206,58.5896,20768.0
2023-07-31 13:40:00,59.42,59.44,59.37,59.4,29809.0,58.5798,58.5995,58.5305,58.5601,29809.0
2023-07-31 13:50:00,59.42,59.44,59.35,59.36,22610.0,58.5798,58.5995,58.5108,58.5206,22610.0
2023-07-31 14:00:00,59.38,59.46,59.36,59.38,23391.0,58.5403,58.6192,58.5206,58.5403,23391.0
2023-07-31 14:10:00,59.37,59.42,59.33,59.34,22073.0,58.5305,58.5798,58.4911,58.5009,22073.0
2023-07-31 14:20:00,59.34,59.35,59.28,59.32,19825.0,58.5009,58.5108,58.4418,58.4812,19825.0
2023-07-31 14:30:00,59.32,59.36,59.29,59.32,21103.0,58.4812,58.5206,58.4516,58.4812,21103.0
2023-07-31 14:40:00,59.31,59.36,59.3,59.34,18541.0,58.4713,58.5206,58.4615,58.5009,18541.0
2023-07-31 14:50:00,59.34,59.38,59.29,59.33,30424.0,58.5009,58.5403,58.4516,58.4911,30424.0
2023-07-31 15:00:00,59.36,59.36,59.28,59.33,26024.0,58.5206,58.5206,58.4418,58.4911,26024.0
2023-07-31 15:10:00,59.33,59.33,59.21,59.28,26247.0,58.4911,58.4911,58.3728,58.4418,26247.0
2023-07-31 15:20:00,59.29,59.31,59.18,59.27,52548.0,58.4516,58.4713,58.3432,58.4319,52548.0
2023-07-31 15:30:00,59.27,59.28,59.11,59.11,50452.0,58.4319,58.4418,58.2742,58.2742,50452.0
2023-07-31 15:40:00,59.11,59.19,59.09,59.15,58858.0,58.2742,58.353,58.2544,58.3136,58858.0
2023-07-31 15:50:00,59.15,59.47,59.12,59.37,242298.0,58.3136,58.6291,58.284,58.5305,242298.0
2023-08-01 09:30:00,58.9,59.35,58.54,59.35,40956.0,58.0671,58.5108,57.7122,58.5108,40956.0
2023-08-01 09:40:00,59.4,59.53,59.21,59.33,30793.0,58.5601,58.6882,58.3728,58.4911,30793.0
2023-08-01 09:50:00,59.33,59.4,59.24,59.27,14475.0,58.4911,58.5601,58.4023,58.4319,14475.0
2023-08-01 10:00:00,59.24,59.34,59.13,59.33,36797.0,58.4023,58.5009,58.2939,58.4911,36797.0
2023-08-01 10:10:00,59.31,59.43,59.16,59.19,24786.0,58.4713,58.5896,58.3235,58.353,24786.0
2023-08-01 10:20:00,59.16,59.42,59.14,59.42,21836.0,58.3235,58.5798,58.3037,58.5798,21836.0
2023-08-01 10:30:00,59.4,59.62,59.4,59.51,23291.0,58.5601,58.777,58.5601,58.6685,23291.0
2023-08-01 10:40:00,59.51,59.64,59.49,59.55,19128.0,58.6685,58.7967,58.6488,58.7079,19128.0
2023-08-01 10:50:00,59.55,59.59,59.48,59.52,25246.0,58.7079,58.7474,58.6389,58.6784,25246.0
2023-08-01 11:00:00,59.52,59.6,59.52,59.57,13314.0,58.6784,58.7572,58.6784,58.7277,13314.0
2023-08-01 11:10:00,59.57,59.57,59.32,59.41,18971.0,58.7277,58.7277,58.4812,58.5699,18971.0
2023-08-01 11:20:00,59.4,59.45,59.36,59.4,29617.0,58.5601,58.6094,58.5206,58.5601,29617.0
2023-08-01 11:30:00,59.4,59.4,59.34,59.34,10593.0,58.5601,58.5601,58.5009,58.5009,10593.0
2023-08-01 11:40:00,59.35,59.35,59.25,59.27,12714.0,58.5108,58.5108,58.4122,58.4319,12714.0
2023-08-01 11:50:00,59.27,59.37,59.26,59.37,13144.0,58.4319,58.5305,58.422,58.5305,13144.0
2023-08-01 12:00:00,59.34,59.4,59.29,59.37,22950.0,58.5009,58.5601,58.4516,58.5305,22950.0
2023-08-01 12:10:00,59.36,59.5,59.36,59.43,18328.0,58.5206,58.6586,58.5206,58.5896,18328.0
2023-08-01 12:20:00,59.43,59.49,59.39,59.47,14650.0,58.5896,58.6488,58.5502,58.6291,14650.0
2023-08-01 12:30:00,59.46,59.48,59.4,59.41,13789.0,58.6192,58.6389,58.5601,58.5699,13789.0
2023-08-01 12:40:00,59.41,59.55,59.41,59.44,17625.0,58.5699,58.7079,58.5699,58.5995,17625.0
2023-08-01 12:50:00,59.43,59.52,59.39,59.5,11562.0,58.5896,58.6784,58.5502,58.6586,11562.0
2023-08-01 13:00:00,59.53,59.54,59.46,59.47,9715.0,58.6882,58.6981,58.6192,58.6291,9715.0
2023-08-01 13:10:00,59.47,59.47,59.42,59.42,13690.0,58.6291,58.6291,58.5798,58.5798,13690.0
2023-08-01 13:20:00,59.43,59.53,59.43,59.53,12851.0,58.5896,58.6882,58.5896,58.6882,12851.0
2023-08-01 13:30:00,59.55,59.56,59.47,59.49,16638.0,58.7079,58.7178,58.6291,58.6488,16638.0
2023-08-01 13:40:00,59.5,59.51,59.47,59.48,12879.0,58.6586,58.6685,58.6291,58.6389,12879.0
2023-08-01 13:50:00,59.48,59.51,59.46,59.5,15331.0,58.6389,58.6685,58.6192,58.6586,15331.0
2023-08-01 14:00:00,59.51,59.56,59.49,59.55,11423.0,58.6685,58.7178,58.6488,58.7079,11423.0
2023-08-01 14:10:00,59.55,59.65,59.52,59.64,10144.0,58.7079,58.8065,58.6784,58.7967,10144.0
2023-08-01 14:20:00,59.62,59.63,59.51,59.55,23291.0,58.777,58.7868,58.6685,58.7079,23291.0
2023-08-01 14:30:00,59.56,59.57,59.49,59.55,14897.0,58.7178,58.7277,58.6488,58.7079,14897.0
2023-08-01 14:40:00,59.55,59.59,59.53,59.58,8762.0,58.7079,58.7474,58.6882,58.7375,8762.0
2023-08-01 14:50:00,59.58,59.63,59.57,59.6,13960.0,58.7375,58.7868,58.7277,58.7572,13960.0
2023-08-01 15:00:00,59.62,59.8,59.61,59.79,20520.0,58.777,58.9544,58.7671,58.9445,20520.0
2023-08-01 15:10:00,59.79,59.8,59.75,59.77,17307.0,58.9445,58.9544,58.9051,58.9248,17307.0
2023-08-01 15:20:00,59.78,59.84,59.76,59.8,23211.0,58.9347,58.9938,58.915,58.9544,23211.0
2023-08-01 15:30:00,59.83,59.92,59.82,59.87,26901.0,58.984,59.0727,58.9741,59.0234,26901.0
2023-08-01 15:40:00,59.85,59.91,59.8,59.91,37399.0,59.0037,59.0629,58.9544,59.0629,37399.0
2023-08-01 15:50:00,59.92,59.98,59.73,59.73,177280.0,59.0727,59.1319,58.8854,58.8854,177280.0
2023-08-02 09:30:00,58.77,58.77,58.35,58.53,32448.0,57.939,57.939,57.5249,57.7024,32448.0
2023-08-02 09:40:00,58.52,58.67,58.31,58.64,48607.0,57.6925,57.8404,57.4855,57.8108,48607.0
2023-08-02 09:50:00,58.73,58.73,58.53,58.62,11544.0,57.8995,57.8995,57.7024,57.7911,11544.0
2023-08-02 10:00:00,58.63,58.74,58.54,58.54,34446.0,57.801,57.9094,57.7122,57.7122,34446.0
2023-08-02 10:10:00,58.53,58.62,58.45,58.55,28470.0,57.7024,57.7911,57.6235,57.7221,28470.0
2023-08-02 10:20:00,58.6,58.9,58.6,58.88,13288.0,57.7714,58.0671,57.7714,58.0474,13288.0
2023-08-02 10:30:00,58.88,58.98,58.81,58.82,36293.0,58.0474,58.146,57.9784,57.9883,36293.0
2023-08-02 10:40:00,58.81,58.86,58.53,58.54,23421.0,57.9784,58.0277,57.7024,57.7122,23421.0
2023-08-02 10:50:00,58.52,58.65,58.43,58.5,17733.0,57.6925,57.8207,57.6038,57.6728,17733.0
2023-08-02 11:00:00,58.47,58.53,58.36,58.41,22205.0,57.6432,57.7024,57.5348,57.5841,22205.0
2023-08-02 11:10:00,58.42,58.53,58.39,58.39,20429.0,57.5939,57.7024,57.5643,57.5643,20429.0
2023-08-02 11:20:00,58.4,58.45,58.35,58.41,36229.0,57.5742,57.6235,57.5249,57.5841,36229.0
2023-08-02 11:30:00,58.41,58.51,58.4,58.47,25580.0,57.5841,57.6826,57.5742,57.6432,25580.0
2023-08-02 11:40:00,58.47,58.49,58.4,58.46,36828.0,57.6432,57.6629,57.5742,57.6334,36828.0
2023-08-02 11:50:00,58.49,58.49,58.39,58.39,32421.0,57.6629,57.6629,57.5643,57.5643,32421.0
2023-08-02 12:00:00,58.39,58.42,58.24,58.26,20229.0,57.5643,57.5939,57.4165,57.4362,20229.0
2023-08-02 12:10:00,58.28,58.47,58.22,58.46,12629.0,57.4559,57.6432,57.3967,57.6334,12629.0
2023-08-02 12:20:00,58.46,58.47,58.39,58.42,13470.0,57.6334,57.6432,57.5643,57.5939,13470.0
2023-08-02 12:30:00,58.41,58.58,58.41,58.57,19400.0,57.5841,57.7517,57.5841,57.7418,19400.0
2023-08-02 12:40:00,58.56,58.71,58.53,58.66,32147.0,57.7319,57.8798,57.7024,57.8305,32147.0
2023-08-02 12:50:00,58.66,58.67,58.55,58.61,25107.0,57.8305,57.8404,57.7221,57.7812,25107.0
2023-08-02 13:00:00,58.61,58.78,58.61,58.76,12487.0,57.7812,57.9488,57.7812,57.9291,12487.0
2023-08-02 13:10:00,58.75,58.85,58.75,58.81,14167.0,57.9193,58.0178,57.9193,57.9784,14167.0
2023-08-02 13:20:00,58.81,58.81,58.72,58.74,10404.0,57.9784,57.9784,57.8897,57.9094,10404.0
2023-08-02 13:30:00,58.73,58.82,58.71,58.79,12322.0,57.8995,57.9883,57.8798,57.9587,12322.0
2023-08-02 13:40:00,58.8,58.86,58.74,58.78,18932.0,57.9685,58.0277,57.9094,57.9488,18932.0
2023-08-02 13:50:00,58.77,58.78,58.7,58.73,10406.0,57.939,57.9488,57.87,57.8995,10406.0
2023-08-02 14:00:00,58.72,58.77,58.68,58.74,9070.0,57.8897,57.939,57.8502,57.9094,9070.0
2023-08-02 14:10:00,58.74,58.8,58.69,58.77,10418.0,57.9094,57.9685,57.8601,57.939,10418.0
2023-08-02 14:20:00,58.77,58.77,58.71,58.76,11392.0,57.939,57.939,57.8798,57.9291,11392.0
2023-08-02 14:30:00,58.75,58.8,58.73,58.78,14174.0,57.9193,57.9685,57.8995,57.9488,14174.0
2023-08-02 14:40:00,58.77,58.81,58.73,58.81,15669.0,57.939,57.9784,57.8995,57.9784,15669.0
2023-08-02 14:50:00,58.81,58.86,58.79,58.86,13081.0,57.9784,58.0277,57.9587,58.0277,13081.0
2023-08-02 15:00:00,58.87,58.92,58.85,58.87,16945.0,58.0376,58.0869,58.0178,58.0376,16945.0
2023-08-02 15:10:00,58.87,58.9,58.75,58.81,35715.0,58.0376,58.0671,57.9193,57.9784,35715.0
2023-08-02 15:20:00,58.82,58.82,58.66,58.66,32861.0,57.9883,57.9883,57.8305,57.8305,32861.0
2023-08-02 15:30:00,58.66,58.78,58.63,58.77,24283.0,57.8305,57.9488,57.801,57.939,24283.0
2023-08-02 15:40:00,58.77,58.98,58.74,58.96,46076.0,57.939,58.146,57.9094,58.1263,46076.0
2023-08-02 15:50:00,58.95,59.01,58.89,58.9,147143.0,58.1164,58.1756,58.0573,58.0671,147143.0
2023-08-03 09:30:00,58.44,58.85,58.23,58.71,25089.0,57.6136,58.0178,57.4066,57.8798,25089.0
2023-08-03 09:40:00,58.7,58.74,58.53,58.74,16419.0,57.87,57.9094,57.7024,57.9094,16419.0
2023-08-03 09:50:00,58.73,59.06,58.72,58.9,31191.0,57.8995,58.2249,57.8897,58.0671,31191.0
2023-08-03 10:00:00,58.9,59.01,58.8,58.92,15939.0,58.0671,58.1756,57.9685,58.0869,15939.0
2023-08-03 10:10:00,58.93,59.1,58.92,59.06,21475.0,58.0967,58.2643,58.0869,58.2249,21475.0
2023-08-03 10:20:00,59.07,59.1,58.68,58.68,12172.0,58.2347,58.2643,57.8502,57.8502,12172.0
2023-08-03 10:30:00,58.65,58.89,58.62,58.76,16149.0,57.8207,58.0573,57.7911,57.9291,16149.0
2023-08-03 10:40:00,58.73,58.78,58.48,58.66,78233.0,57.8995,57.9488,57.6531,57.8305,78233.0
2023-08-03 10:50:00,58.66,58.7,58.55,58.7,49800.0,57.8305,57.87,57.7221,57.87,49800.0
2023-08-03 11:00:00,58.68,58.77,58.62,58.7,27156.0,57.8502,57.939,57.7911,57.87,27156.0
2023-08-03 11:10:00,58.7,58.98,58.69,58.95,24490.0,57.87,58.146,57.8601,58.1164,24490.0
2023-08-03 11:20:00,58.97,59.03,58.93,58.97,23445.0,58.1361,58.1953,58.0967,58.1361,23445.0
2023-08-03 11:30:00,59.0,59.0,58.85,58.85,20407.0,58.1657,58.1657,58.0178,58.0178,20407.0
2023-08-03 11:40:00,58.85,58.96,58.84,58.96,17102.0,58.0178,58.1263,58.008,58.1263,17102.0
2023-08-03 11:50:00,58.97,59.08,58.97,58.99,22544.0,58.1361,58.2446,58.1361,58.1559,22544.0
2023-08-03 12:00:00,58.99,59.06,58.93,59.04,18396.0,58.1559,58.2249,58.0967,58.2052,18396.0
2023-08-03 12:10:00,59.05,59.09,59.01,59.09,17069.0,58.215,58.2544,58.1756,58.2544,17069.0
2023-08-03 12:20:00,59.1,59.11,58.99,59.02,18753.0,58.2643,58.2742,58.1559,58.1854,18753.0
2023-08-03 12:30:00,59.02,59.06,58.96,59.05,11517.0,58.1854,58.2249,58.1263,58.215,11517.0
2023-08-03 12:40:00,59.05,59.19,59.05,59.19,16529.0,58.215,58.353,58.215,58.353,16529.0
2023-08-03 12:50:00,59.19,59.2,59.09,59.19,15692.0,58.353,58.3629,58.2544,58.353,15692.0
2023-08-03 13:00:00,59.26,59.33,59.24,59.28,13157.0,58.422,58.4911,58.4023,58.4418,13157.0
2023-08-03 13:10:00,59.3,59.4,59.3,59.39,17222.0,58.4615,58.5601,58.4615,58.5502,17222.0
2023-08-03 13:20:00,59.42,59.44,59.29,59.29,14434.0,58.5798,58.5995,58.4516,58.4516,14434.0
2023-08-03 13:30:00,59.29,59.3,59.19,59.27,17631.0,58.4516,58.4615,58.353,58.4319,17631.0
2023-08-03 13:40:00,59.27,59.27,59.16,59.25,14291.0,58.4319,58.4319,58.3235,58.4122,14291.0
2023-08-03 13:50:00,59.24,59.31,59.19,59.21,13388.0,58.4023,58.4713,58.353,58.3728,13388.0
2023-08-03 14:00:00,59.21,59.3,59.19,59.24,17875.0,58.3728,58.4615,58.353,58.4023,17875.0
2023-08-03 14:10:00,59.23,59.26,59.2,59.26,14278.0,58.3925,58.422,58.3629,58.422,14278.0
2023-08-03 14:20:00,59.26,59.26,59.18,59.25,24807.0,58.422,58.422,58.3432,58.4122,24807.0
2023-08-03 14:30:00,59.25,59.35,59.25,59.34,44432.0,58.4122,58.5108,58.4122,58.5009,44432.0
2023-08-03 14:40:00,59.35,59.4,59.31,59.32,31006.0,58.5108,58.5601,58.4713,58.4812,31006.0
2023-08-03 14:50:00,59.33,59.41,59.32,59.4,14483.0,58.4911,58.5699,58.4812,58.5601,14483.0
2023-08-03 15:00:00,59.41,59.42,59.35,59.36,17128.0,58.5699,58.5798,58.5108,58.5206,17128.0
2023-08-03 15:10:00,59.36,59.36,59.29,59.36,30148.0,58.5206,58.5206,58.4516,58.5206,30148.0
2023-08-03 15:20:00,59.36,59.39,59.32,59.34,29612.0,58.5206,58.5502,58.4812,58.5009,29612.0
2023-08-03 15:30:00,59.34,59.39,59.32,59.36,32391.0,58.5009,58.5502,58.4812,58.5206,32391.0
2023-08-03 15:40:00,59.36,59.37,59.27,59.32,69133.0,58.5206,58.5305,58.4319,58.4812,69133.0
2023-08-03 15:50:00,59.33,59.4,59.24,59.26,255126.0,58.4911,58.5601,58.4023,58.422,255126.0
2023-08-04 09:30:00,59.59,59.7,59.3,59.59,26004.0,58.7474,58.8558,58.4615,58.7474,26004.0
2023-08-04 09:40:00,59.63,60.14,59.62,60.14,29741.0,58.7868,59.2896,58.777,59.2896,29741.0
2023-08-04 09:50:00,60.15,60.29,60.05,60.23,43234.0,59.2995,59.4375,59.2009,59.3783,43234.0
2023-08-04 10:00:00,60.23,60.26,60.09,60.25,29494.0,59.3783,59.4079,59.2403,59.398,29494.0
2023-08-04 10:10:00,60.29,60.62,60.29,60.62,32975.0,59.4375,59.7628,59.4375,59.7628,32975.0
2023-08-04 10:20:00,60.61,60.75,60.58,60.69,44767.0,59.753,59.891,59.7234,59.8318,44767.0
2023-08-04 10:30:00,60.72,60.83,60.68,60.76,34200.0,59.8614,59.9698,59.822,59.9008,34200.0
2023-08-04 10:40:00,60.77,60.9,60.64,60.88,43010.0,59.9107,60.0389,59.7825,60.0191,43010.0
2023-08-04 10:50:00,60.87,60.95,60.83,60.89,36929.0,60.0093,60.0881,59.9698,60.029,36929.0
2023-08-04 11:00:00,60.9,60.93,60.75,60.8,37794.0,60.0389,60.0684,59.891,59.9403,37794.0
2023-08-04 11:10:00,60.8,60.91,60.78,60.86,33454.0,59.9403,60.0487,59.9206,59.9994,33454.0
2023-08-04 11:20:00,60.87,60.99,60.83,60.98,32214.0,60.0093,60.1276,59.9698,60.1177,32214.0
2023-08-04 11:30:00,60.98,60.99,60.77,60.84,33835.0,60.1177,60.1276,59.9107,59.9797,33835.0
2023-08-04 11:40:00,60.83,60.85,60.71,60.84,37042.0,59.9698,59.9896,59.8515,59.9797,37042.0
2023-08-04 11:50:00,60.84,60.93,60.79,60.82,29860.0,59.9797,60.0684,59.9304,59.96,29860.0
2023-08-04 12:00:00,60.82,60.88,60.76,60.76,28318.0,59.96,60.0191,59.9008,59.9008,28318.0
2023-08-04 12:10:00,60.75,60.87,60.73,60.77,34654.0,59.891,60.0093,59.8713,59.9107,34654.0
2023-08-04 12:20:00,60.77,60.9,60.72,60.8,28949.0,59.9107,60.0389,59.8614,59.9403,28949.0
2023-08-04 12:30:00,60.82,60.84,60.77,60.83,32544.0,59.96,59.9797,59.9107,59.9698,32544.0
2023-08-04 12:40:00,60.85,60.97,60.78,60.92,43273.0,59.9896,60.1079,59.9206,60.0586,43273.0
2023-08-04 12:50:00,60.92,60.94,60.8,60.85,25203.0,60.0586,60.0783,59.9403,59.9896,25203.0
2023-08-04 13:00:00,60.85,60.89,60.81,60.88,26149.0,59.9896,60.029,59.9501,60.0191,26149.0
2023-08-04 13:10:00,60.88,60.95,60.85,60.95,21723.0,60.0191,60.0881,59.9896,60.0881,21723.0
2023-08-04 13:20:00,60.94,60.94,60.8,60.87,22074.0,60.0783,60.0783,59.9403,60.0093,22074.0
2023-08-04 13:30:00,60.86,60.98,60.86,60.94,22244.0,59.9994,60.1177,59.9994,60.0783,22244.0
2023-08-04 13:40:00,60.92,60.98,60.88,60.94,24990.0,60.0586,60.1177,60.0191,60.0783,24990.0
2023-08-04 13:50:00,60.95,60.95,60.81,60.83,26268.0,60.0881,60.0881,59.9501,59.9698,26268.0
2023-08-04 14:00:00,60.83,60.83,60.42,60.47,48461.0,59.9698,59.9698,59.5656,59.6149,48461.0
2023-08-04 14:10:00,60.46,60.61,60.42,60.45,47759.0,59.6051,59.753,59.5656,59.5952,47759.0
2023-08-04 14:20:00,60.45,60.45,60.25,60.32,47273.0,59.5952,59.5952,59.398,59.4671,47273.0
2023-08-04 14:30:00,60.31,60.36,60.09,60.13,60393.0,59.4572,59.5065,59.2403,59.2797,60393.0
2023-08-04 14:40:00,60.12,60.25,60.12,60.21,37138.0,59.2699,59.398,59.2699,59.3586,37138.0
2023-08-04 14:50:00,60.24,60.35,60.09,60.09,400846.0,59.3882,59.4966,59.2403,59.2403,400846.0
2023-08-04 15:00:00,60.1,60.17,60.03,60.04,69510.0,59.2502,59.3192,59.1812,59.191,69510.0
2023-08-04 15:10:00,60.06,60.29,60.03,60.2,68229.0,59.2107,59.4375,59.1812,59.3488,68229.0
2023-08-04 15:20:00,60.2,60.3,60.13,60.3,66839.0,59.3488,59.4473,59.2797,59.4473,66839.0
2023-08-04 15:30:00,60.31,60.32,60.05,60.11,62418.0,59.4572,59.4671,59.2009,59.26,62418.0
2023-08-04 15:40:00,60.1,60.28,60.1,60.28,105262.0,59.2502,59.4276,59.2502,59.4276,105262.0
2023-08-04 15:50:00,60.27,60.32,60.12,60.21,290089.0,59.4178,59.4671,59.2699,59.3586,290089.0
2023-08-07 09:30:00,60.46,62.21,60.46,62.08,113432.0,59.6051,61.3303,59.6051,61.2022,113432.0
2023-08-07 09:40:00,62.08,62.1,61.09,61.09,85679.0,61.2022,61.2219,60.2262,60.2262,85679.0
2023-08-07 09:50:00,61.05,61.35,60.7,61.13,67180.0,60.1867,60.4825,59.8417,60.2656,67180.0
2023-08-07 10:00:00,61.16,61.21,60.87,61.18,56112.0,60.2952,60.3445,60.0093,60.3149,56112.0
2023-08-07 10:10:00,61.22,61.27,60.54,60.75,45639.0,60.3543,60.4036,59.6839,59.891,45639.0
2023-08-07 10:20:00,60.75,60.79,60.61,60.74,38275.0,59.891,59.9304,59.753,59.8811,38275.0
2023-08-07 10:30:00,60.74,62.93,60.7,62.93,154579.0,59.8811,62.0401,59.8417,62.0401,154579.0
2023-08-07 10:40:00,62.9,63.64,62.37,62.44,440106.0,62.0106,62.7401,61.4881,61.5571,440106.0
2023-08-07 10:50:00,62.41,62.71,61.63,62.59,250364.0,61.5275,61.8233,60.7585,61.705,250364.0
2023-08-07 11:00:00,62.54,62.79,62.39,62.62,103144.0,61.6557,61.9021,61.5078,61.7345,103144.0
2023-08-07 11:10:00,62.63,63.15,62.44,63.12,113074.0,61.7444,62.257,61.5571,62.2275,113074.0
2023-08-07 11:20:00,63.14,63.15,62.53,62.62,97940.0,62.2472,62.257,61.6458,61.7345,97940.0
2023-08-07 11:30:00,62.64,62.68,62.19,62.29,59681.0,61.7542,61.7937,61.3106,61.4092,59681.0
2023-08-07 11:40:00,62.3,62.64,62.29,62.55,52619.0,61.4191,61.7542,61.4092,61.6655,52619.0
2023-08-07 11:50:00,62.57,62.67,62.48,62.6,52049.0,61.6852,61.7838,61.5965,61.7148,52049.0
2023-08-07 12:00:00,62.61,62.67,62.42,62.58,54395.0,61.7247,61.7838,61.5374,61.6951,54395.0
2023-08-07 12:10:00,62.58,62.66,62.15,62.16,59976.0,61.6951,61.774,61.2712,61.281,59976.0
2023-08-07 12:20:00,62.16,62.43,62.08,62.33,39147.0,61.281,61.5472,61.2022,61.4486,39147.0
2023-08-07 12:30:00,62.36,62.36,62.18,62.18,21250.0,61.4782,61.4782,61.3008,61.3008,21250.0
2023-08-07 12:40:00,62.18,62.38,62.06,62.38,50006.0,61.3008,61.4979,61.1825,61.4979,50006.0
2023-08-07 12:50:00,62.37,62.47,62.26,62.33,53269.0,61.4881,61.5867,61.3796,61.4486,53269.0
2023-08-07 13:00:00,62.35,62.35,62.08,62.13,22730.0,61.4683,61.4683,61.2022,61.2515,22730.0
2023-08-07 13:10:00,62.15,62.16,61.95,62.01,32729.0,61.2712,61.281,61.074,61.1332,32729.0
2023-08-07 13:20:00,62.01,62.1,61.96,62.05,27064.0,61.1332,61.2219,61.0839,61.1726,27064.0
2023-08-07 13:30:00,62.05,62.14,61.97,62.08,39083.0,61.1726,61.2613,61.0937,61.2022,39083.0
2023-08-07 13:40:00,62.08,62.15,61.88,61.97,64248.0,61.2022,61.2712,61.005,61.0937,64248.0
2023-08-07 13:50:00,61.96,61.98,61.75,61.96,18007.0,61.0839,61.1036,60.8768,61.0839,18007.0
2023-08-07 14:00:00,61.97,61.97,61.66,61.69,17636.0,61.0937,61.0937,60.7881,60.8177,17636.0
2023-08-07 14:10:00,61.7,61.87,61.58,61.84,24530.0,60.8275,60.9951,60.7092,60.9656,24530.0
2023-08-07 14:20:00,61.86,61.87,61.73,61.86,30258.0,60.9853,60.9951,60.8571,60.9853,30258.0
2023-08-07 14:30:00,61.87,62.05,61.75,61.76,67761.0,60.9951,61.1726,60.8768,60.8867,67761.0
2023-08-07 14:40:00,61.75,61.77,61.54,61.56,20032.0,60.8768,60.8966,60.6698,60.6895,20032.0
2023-08-07 14:50:00,61.53,61.66,61.51,61.64,25811.0,60.6599,60.7881,60.6402,60.7684,25811.0
2023-08-07 15:00:00,61.66,61.72,61.62,61.64,26602.0,60.7881,60.8473,60.7487,60.7684,26602.0
2023-08-07 15:10:00,61.64,61.74,61.61,61.71,48229.0,60.7684,60.867,60.7388,60.8374,48229.0
2023-08-07 15:20:00,61.71,61.97,61.69,61.97,92690.0,60.8374,61.0937,60.8177,61.0937,92690.0
2023-08-07 15:30:00,61.97,62.32,61.91,62.05,208093.0,61.0937,61.4388,61.0346,61.1726,208093.0
2023-08-07 15:40:00,62.05,62.1,61.79,62.01,112437.0,61.1726,61.2219,60.9163,61.1332,112437.0
2023-08-07 15:50:00,61.99,62.01,61.67,61.8,547887.0,61.1134,61.1332,60.798,60.9261,547887.0
2023-08-08 09:30:00,61.05,61.32,59.88,60.44,139523.0,60.1867,60.4529,59.0333,59.5854,139523.0
2023-08-08 09:40:00,60.36,60.68,60.26,60.26,66844.0,59.5065,59.822,59.4079,59.4079,66844.0
2023-08-08 09:50:00,60.26,60.56,60.11,60.33,106508.0,59.4079,59.7037,59.26,59.4769,106508.0
2023-08-08 10:00:00,60.39,61.1,60.37,61.05,65962.0,59.5361,60.236,59.5163,60.1867,65962.0
2023-08-08 10:10:00,61.04,61.15,60.84,61.05,66377.0,60.1769,60.2853,59.9797,60.1867,66377.0
2023-08-08 10:20:00,61.04,61.05,60.66,60.78,56737.0,60.1769,60.1867,59.8022,59.9206,56737.0
2023-08-08 10:30:00,60.82,60.85,60.47,60.75,25541.0,59.96,59.9896,59.6149,59.891,25541.0
2023-08-08 10:40:00,60.77,61.08,60.75,60.95,48431.0,59.9107,60.2163,59.891,60.0881,48431.0
2023-08-08 10:50:00,60.93,61.06,60.84,60.94,61333.0,60.0684,60.1966,59.9797,60.0783,61333.0
2023-08-08 11:00:00,60.94,61.05,60.86,61.05,49596.0,60.0783,60.1867,59.9994,60.1867,49596.0
2023-08-08 11:10:00,61.05,61.12,60.98,61.09,47308.0,60.1867,60.2557,60.1177,60.2262,47308.0
2023-08-08 11:20:00,61.11,61.14,61.0,61.02,34484.0,60.2459,60.2755,60.1374,60.1572,34484.0
2023-08-08 11:30:00,61.04,61.2,60.89,61.17,40788.0,60.1769,60.3346,60.029,60.305,40788.0
2023-08-08 11:40:00,61.19,61.2,60.99,61.06,49768.0,60.3248,60.3346,60.1276,60.1966,49768.0
2023-08-08 11:50:00,61.04,61.12,60.89,60.91,26641.0,60.1769,60.2557,60.029,60.0487,26641.0
2023-08-08 12:00:00,60.9,61.13,60.89,61.08,18883.0,60.0389,60.2656,60.029,60.2163,18883.0
2023-08-08 12:10:00,61.09,61.11,61.04,61.08,24551.0,60.2262,60.2459,60.1769,60.2163,24551.0
2023-08-08 12:20:00,61.08,61.26,61.06,61.25,29686.0,60.2163,60.3938,60.1966,60.3839,29686.0
2023-08-08 12:30:00,61.28,61.37,61.23,61.33,49769.0,60.4135,60.5022,60.3642,60.4628,49769.0
2023-08-08 12:40:00,61.34,61.42,61.28,61.28,56993.0,60.4726,60.5515,60.4135,60.4135,56993.0
2023-08-08 12:50:00,61.28,61.39,61.24,61.33,58922.0,60.4135,60.5219,60.374,60.4628,58922.0
2023-08-08 13:00:00,61.32,61.38,61.28,61.35,31501.0,60.4529,60.5121,60.4135,60.4825,31501.0
2023-08-08 13:10:00,61.35,61.37,61.29,61.29,27599.0,60.4825,60.5022,60.4233,60.4233,27599.0
2023-08-08 13:20:00,61.3,61.3,61.1,61.17,32690.0,60.4332,60.4332,60.236,60.305,32690.0
2023-08-08 13:30:00,61.15,61.27,61.06,61.25,48852.0,60.2853,60.4036,60.1966,60.3839,48852.0
2023-08-08 13:40:00,61.24,61.34,61.16,61.23,25305.0,60.374,60.4726,60.2952,60.3642,25305.0
2023-08-08 13:50:00,61.22,61.34,61.22,61.28,31663.0,60.3543,60.4726,60.3543,60.4135,31663.0
2023-08-08 14:00:00,61.3,61.32,61.23,61.29,26732.0,60.4332,60.4529,60.3642,60.4233,26732.0
2023-08-08 14:10:00,61.3,61.44,61.28,61.4,27211.0,60.4332,60.5712,60.4135,60.5318,27211.0
2023-08-08 14:20:00,61.41,61.5,61.41,61.47,50468.0,60.5416,60.6304,60.5416,60.6008,50468.0
2023-08-08 14:30:00,61.47,61.6,61.45,61.5,30079.0,60.6008,60.729,60.5811,60.6304,30079.0
2023-08-08 14:40:00,61.47,61.54,61.44,61.51,19990.0,60.6008,60.6698,60.5712,60.6402,19990.0
2023-08-08 14:50:00,61.52,61.69,61.51,61.65,33540.0,60.6501,60.8177,60.6402,60.7782,33540.0
2023-08-08 15:00:00,61.62,61.66,61.54,61.54,39881.0,60.7487,60.7881,60.6698,60.6698,39881.0
2023-08-08 15:10:00,61.56,61.64,61.41,61.43,152768.0,60.6895,60.7684,60.5416,60.5614,152768.0
2023-08-08 15:20:00,61.44,61.52,61.34,61.47,41234.0,60.5712,60.6501,60.4726,60.6008,41234.0
2023-08-08 15:30:00,61.47,61.52,61.19,61.22,54412.0,60.6008,60.6501,60.3248,60.3543,54412.0
2023-08-08 15:40:00,61.23,61.37,61.12,61.16,115014.0,60.3642,60.5022,60.2557,60.2952,115014.0
2023-08-08 15:50:00,61.17,61.21,61.02,61.21,422291.0,60.305,60.3445,60.1572,60.3445,422291.0
2023-08-09 09:30:00,61.19,61.61,60.9,61.26,194004.0,60.3248,60.7388,60.0389,60.3938,194004.0
2023-08-09 09:40:00,61.26,61.35,61.02,61.26,103809.0,60.3938,60.4825,60.1572,60.3938,103809.0
2023-08-09 09:50:00,61.28,61.29,60.76,61.09,228296.0,60.4135,60.4233,59.9008,60.2262,228296.0
2023-08-09 10:00:00,61.13,61.32,60.92,60.93,25218.0,60.2656,60.4529,60.0586,60.0684,25218.0
2023-08-09 10:10:00,60.97,61.05,60.79,60.88,26192.0,60.1079,60.1867,59.9304,60.0191,26192.0
2023-08-09 10:20:00,60.93,60.93,60.67,60.75,21751.0,60.0684,60.0684,59.8121,59.891,21751.0
2023-08-09 10:30:00,60.76,60.85,60.68,60.84,14118.0,59.9008,59.9896,59.822,59.9797,14118.0
2023-08-09 10:40:00,60.84,61.46,60.84,61.3,48576.0,59.9797,60.5909,59.9797,60.4332,48576.0
2023-08-09 10:50:00,61.3,61.31,61.11,61.24,44044.0,60.4332,60.4431,60.2459,60.374,44044.0
2023-08-09 11:00:00,61.27,61.27,61.13,61.24,29081.0,60.4036,60.4036,60.2656,60.374,29081.0
2023-08-09 11:10:00,61.25,61.28,60.97,60.98,65775.0,60.3839,60.4135,60.1079,60.1177,65775.0
2023-08-09 11:20:00,60.97,60.99,60.78,60.93,107530.0,60.1079,60.1276,59.9206,60.0684,107530.0
2023-08-09 11:30:00,60.93,61.11,60.92,61.05,22437.0,60.0684,60.2459,60.0586,60.1867,22437.0
2023-08-09 11:40:00,61.08,61.08,60.95,60.96,19794.0,60.2163,60.2163,60.0881,60.098,19794.0
2023-08-09 11:50:00,60.96,60.98,60.75,60.87,37176.0,60.098,60.1177,59.891,60.0093,37176.0
2023-08-09 12:00:00,60.87,61.03,60.84,60.93,19000.0,60.0093,60.167,59.9797,60.0684,19000.0
2023-08-09 12:10:00,60.93,60.94,60.78,60.81,42895.0,60.0684,60.0783,59.9206,59.9501,42895.0
2023-08-09 12:20:00,60.8,60.83,60.68,60.78,65954.0,59.9403,59.9698,59.822,59.9206,65954.0
2023-08-09 12:30:00,60.78,61.07,60.72,61.07,23503.0,59.9206,60.2064,59.8614,60.2064,23503.0
2023-08-09 12:40:00,61.06,61.06,60.87,60.99,22913.0,60.1966,60.1966,60.0093,60.1276,22913.0
2023-08-09 12:50:00,60.99,61.01,60.93,60.99,20249.0,60.1276,60.1473,60.0684,60.1276,20249.0
2023-08-09 13:00:00,61.0,61.22,60.99,61.2,27294.0,60.1374,60.3543,60.1276,60.3346,27294.0
2023-08-09 13:10:00,61.2,61.3,61.18,61.22,25752.0,60.3346,60.4332,60.3149,60.3543,25752.0
2023-08-09 13:20:00,61.25,61.29,61.22,61.27,22806.0,60.3839,60.4233,60.3543,60.4036,22806.0
2023-08-09 13:30:00,61.28,61.35,61.23,61.28,56486.0,60.4135,60.4825,60.3642,60.4135,56486.0
2023-08-09 13:40:00,61.28,61.38,61.27,61.31,27285.0,60.4135,60.5121,60.4036,60.4431,27285.0
2023-08-09 13:50:00,61.31,61.45,61.31,61.42,28787.0,60.4431,60.5811,60.4431,60.5515,28787.0
2023-08-09 14:00:00,61.42,61.52,61.39,61.51,75012.0,60.5515,60.6501,60.5219,60.6402,75012.0
2023-08-09 14:10:00,61.51,61.58,61.43,61.53,237988.0,60.6402,60.7092,60.5614,60.6599,237988.0
2023-08-09 14:20:00,61.54,61.6,61.49,61.59,128897.0,60.6698,60.729,60.6205,60.7191,128897.0
2023-08-09 14:30:00,61.59,61.68,61.56,61.66,30555.0,60.7191,60.8078,60.6895,60.7881,30555.0
2023-08-09 14:40:00,61.65,61.72,61.61,61.68,38520.0,60.7782,60.8473,60.7388,60.8078,38520.0
2023-08-09 14:50:00,61.68,61.69,61.48,61.64,105080.0,60.8078,60.8177,60.6107,60.7684,105080.0
2023-08-09 15:00:00,61.64,61.64,61.45,61.49,80807.0,60.7684,60.7684,60.5811,60.6205,80807.0
2023-08-09 15:10:00,61.51,61.56,61.43,61.53,157232.0,60.6402,60.6895,60.5614,60.6599,157232.0
2023-08-09 15:20:00,61.53,61.7,61.52,61.64,192093.0,60.6599,60.8275,60.6501,60.7684,192093.0
2023-08-09 15:30:00,61.64,61.7,61.54,61.58,74079.0,60.7684,60.8275,60.6698,60.7092,74079.0
2023-08-09 15:40:00,61.58,61.67,61.48,61.62,250804.0,60.7092,60.798,60.6107,60.7487,250804.0
2023-08-09 15:50:00,61.6,61.75,61.49,61.56,546040.0,60.729,60.8768,60.6205,60.6895,546040.0
2023-08-10 09:30:00,62.38,62.98,62.18,62.93,82266.0,61.4979,62.0894,61.3008,62.0401,82266.0
2023-08-10 09:40:00,62.86,62.92,62.68,62.78,98887.0,61.9711,62.0303,61.7937,61.8923,98887.0
2023-08-10 09:50:00,62.78,62.96,62.49,62.96,36303.0,61.8923,62.0697,61.6064,62.0697,36303.0
2023-08-10 10:00:00,62.96,63.45,62.96,63.28,96398.0,62.0697,62.5528,62.0697,62.3852,96398.0
2023-08-10 10:10:00,63.28,63.32,63.1,63.19,25916.0,62.3852,62.4246,62.2077,62.2965,25916.0
2023-08-10 10:20:00,63.19,63.19,63.04,63.18,23692.0,62.2965,62.2965,62.1486,62.2866,23692.0
2023-08-10 10:30:00,63.15,63.21,62.92,63.02,40586.0,62.257,62.3162,62.0303,62.1289,40586.0
2023-08-10 10:40:00,63.0,63.01,62.73,62.84,40648.0,62.1092,62.119,61.843,61.9514,40648.0
2023-08-10 10:50:00,62.83,62.99,62.74,62.86,28158.0,61.9416,62.0993,61.8528,61.9711,28158.0
2023-08-10 11:00:00,62.85,62.97,62.71,62.74,58080.0,61.9613,62.0796,61.8233,61.8528,58080.0
2023-08-10 11:10:00,62.76,62.79,62.53,62.56,32068.0,61.8726,61.9021,61.6458,61.6754,32068.0
2023-08-10 11:20:00,62.55,62.81,62.4,62.79,57676.0,61.6655,61.9218,61.5176,61.9021,57676.0
2023-08-10 11:30:00,62.78,62.92,62.77,62.86,26101.0,61.8923,62.0303,61.8824,61.9711,26101.0
2023-08-10 11:40:00,62.81,62.83,62.59,62.77,36646.0,61.9218,61.9416,61.705,61.8824,36646.0
2023-08-10 11:50:00,62.77,62.94,62.65,62.93,70875.0,61.8824,62.05,61.7641,62.0401,70875.0
2023-08-10 12:00:00,62.92,62.93,62.69,62.71,33848.0,62.0303,62.0401,61.8035,61.8233,33848.0
2023-08-10 12:10:00,62.71,62.79,62.68,62.79,45032.0,61.8233,61.9021,61.7937,61.9021,45032.0
2023-08-10 12:20:00,62.77,62.79,62.49,62.62,37650.0,61.8824,61.9021,61.6064,61.7345,37650.0
2023-08-10 12:30:00,62.61,62.63,62.52,62.62,14740.0,61.7247,61.7444,61.6359,61.7345,14740.0
2023-08-10 12:40:00,62.63,62.67,62.54,62.62,16155.0,61.7444,61.7838,61.6557,61.7345,16155.0
2023-08-10 12:50:00,62.6,62.62,62.34,62.37,37691.0,61.7148,61.7345,61.4585,61.4881,37691.0
2023-08-10 13:00:00,62.4,62.48,62.27,62.48,93793.0,61.5176,61.5965,61.3895,61.5965,93793.0
2023-08-10 13:10:00,62.49,62.49,62.35,62.45,14577.0,61.6064,61.6064,61.4683,61.5669,14577.0
2023-08-10 13:20:00,62.46,62.46,62.27,62.35,14849.0,61.5768,61.5768,61.3895,61.4683,14849.0
2023-08-10 13:30:00,62.34,62.35,62.09,62.22,63261.0,61.4585,61.4683,61.212,61.3402,63261.0
2023-08-10 13:40:00,62.22,62.35,62.12,62.31,29104.0,61.3402,61.4683,61.2416,61.4289,29104.0
2023-08-10 13:50:00,62.31,62.33,62.14,62.15,101928.0,61.4289,61.4486,61.2613,61.2712,101928.0
2023-08-10 14:00:00,62.15,62.2,62.01,62.16,30529.0,61.2712,61.3205,61.1332,61.281,30529.0
2023-08-10 14:10:00,62.17,62.27,62.11,62.21,42502.0,61.2909,61.3895,61.2317,61.3303,42502.0
2023-08-10 14:20:00,62.2,62.27,62.16,62.25,31225.0,61.3205,61.3895,61.281,61.3698,31225.0
2023-08-10 14:30:00,62.26,62.4,62.23,62.36,57671.0,61.3796,61.5176,61.35,61.4782,57671.0
2023-08-10 14:40:00,62.38,62.52,62.32,62.5,34553.0,61.4979,61.6359,61.4388,61.6162,34553.0
2023-08-10 14:50:00,62.5,62.67,62.49,62.63,37384.0,61.6162,61.7838,61.6064,61.7444,37384.0
2023-08-10 15:00:00,62.65,62.68,62.38,62.39,48572.0,61.7641,61.7937,61.4979,61.5078,48572.0
2023-08-10 15:10:00,62.39,62.48,62.32,62.48,78933.0,61.5078,61.5965,61.4388,61.5965,78933.0
2023-08-10 15:20:00,62.48,62.49,62.18,62.24,73392.0,61.5965,61.6064,61.3008,61.3599,73392.0
2023-08-10 15:30:00,62.23,62.24,62.09,62.19,79859.0,61.35,61.3599,61.212,61.3106,79859.0
2023-08-10 15:40:00,62.17,62.28,62.02,62.16,144974.0,61.2909,61.3993,61.143,61.281,144974.0
2023-08-10 15:50:00,62.15,62.32,62.1,62.31,520380.0,61.2712,61.4388,61.2219,61.4289,520380.0
2023-08-11 09:30:00,61.93,62.0,61.08,61.65,33698.0,61.0543,61.1233,60.2163,60.7782,33698.0
2023-08-11 09:40:00,61.64,61.71,61.33,61.66,20111.0,60.7684,60.8374,60.4628,60.7881,20111.0
2023-08-11 09:50:00,61.65,61.66,61.45,61.55,11976.0,60.7782,60.7881,60.5811,60.6797,11976.0
2023-08-11 10:00:00,61.61,61.84,61.58,61.65,21612.0,60.7388,60.9656,60.7092,60.7782,21612.0
2023-08-11 10:10:00,61.67,61.8,61.47,61.64,64258.0,60.798,60.9261,60.6008,60.7684,64258.0
2023-08-11 10:20:00,61.73,61.91,61.68,61.79,26390.0,60.8571,61.0346,60.8078,60.9163,26390.0
2023-08-11 10:30:00,61.78,61.85,61.56,61.82,20648.0,60.9064,60.9754,60.6895,60.9458,20648.0
2023-08-11 10:40:00,61.8,61.8,61.52,61.56,12782.0,60.9261,60.9261,60.6501,60.6895,12782.0
2023-08-11 10:50:00,61.58,61.59,61.4,61.44,23344.0,60.7092,60.7191,60.5318,60.5712,23344.0
2023-08-11 11:00:00,61.42,61.46,61.18,61.18,12745.0,60.5515,60.5909,60.3149,60.3149,12745.0
2023-08-11 11:10:00,61.16,61.17,61.01,61.03,16147.0,60.2952,60.305,60.1473,60.167,16147.0
2023-08-11 11:20:00,61.02,61.1,60.92,60.98,18771.0,60.1572,60.236,60.0586,60.1177,18771.0
2023-08-11 11:30:00,61.01,61.01,60.82,60.86,12407.0,60.1473,60.1473,59.96,59.9994,12407.0
2023-08-11 11:40:00,60.85,61.06,60.84,61.03,34189.0,59.9896,60.1966,59.9797,60.167,34189.0
2023-08-11 11:50:00,61.0,61.18,60.97,61.18,23115.0,60.1374,60.3149,60.1079,60.3149,23115.0
2023-08-11 12:00:00,61.21,61.26,61.07,61.13,14871.0,60.3445,60.3938,60.2064,60.2656,14871.0
2023-08-11 12:10:00,61.12,61.38,61.12,61.36,19754.0,60.2557,60.5121,60.2557,60.4923,19754.0
2023-08-11 12:20:00,61.36,61.43,61.23,61.4,24132.0,60.4923,60.5614,60.3642,60.5318,24132.0
2023-08-11 12:30:00,61.43,61.5,61.39,61.49,49190.0,60.5614,60.6304,60.5219,60.6205,49190.0
2023-08-11 12:40:00,61.47,61.5,61.33,61.44,31928.0,60.6008,60.6304,60.4628,60.5712,31928.0
2023-08-11 12:50:00,61.44,61.58,61.41,61.51,14422.0,60.5712,60.7092,60.5416,60.6402,14422.0
2023-08-11 13:00:00,61.54,61.78,61.51,61.58,35064.0,60.6698,60.9064,60.6402,60.7092,35064.0
2023-08-11 13:10:00,61.58,61.69,61.43,61.43,20380.0,60.7092,60.8177,60.5614,60.5614,20380.0
2023-08-11 13:20:00,61.43,61.61,61.43,61.53,11336.0,60.5614,60.7388,60.5614,60.6599,11336.0
2023-08-11 13:30:00,61.55,61.59,61.47,61.51,13512.0,60.6797,60.7191,60.6008,60.6402,13512.0
2023-08-11 13:40:00,61.52,61.55,61.44,61.45,22483.0,60.6501,60.6797,60.5712,60.5811,22483.0
2023-08-11 13:50:00,61.49,61.56,61.45,61.56,15399.0,60.6205,60.6895,60.5811,60.6895,15399.0
2023-08-11 14:00:00,61.56,61.58,61.48,61.48,13047.0,60.6895,60.7092,60.6107,60.6107,13047.0
2023-08-11 14:10:00,61.48,61.57,61.45,61.54,17413.0,60.6107,60.6994,60.5811,60.6698,17413.0
2023-08-11 14:20:00,61.55,61.61,61.5,61.57,15993.0,60.6797,60.7388,60.6304,60.6994,15993.0
2023-08-11 14:30:00,61.57,61.67,61.46,61.5,11495.0,60.6994,60.798,60.5909,60.6304,11495.0
2023-08-11 14:40:00,61.5,61.69,61.44,61.69,18711.0,60.6304,60.8177,60.5712,60.8177,18711.0
2023-08-11 14:50:00,61.69,61.7,61.62,61.66,24510.0,60.8177,60.8275,60.7487,60.7881,24510.0
2023-08-11 15:00:00,61.67,61.68,61.57,61.61,27119.0,60.798,60.8078,60.6994,60.7388,27119.0
2023-08-11 15:10:00,61.59,61.7,61.58,61.7,21769.0,60.7191,60.8275,60.7092,60.8275,21769.0
2023-08-11 15:20:00,61.71,61.84,61.69,61.8,33808.0,60.8374,60.9656,60.8177,60.9261,33808.0
2023-08-11 15:30:00,61.79,61.86,61.7,61.76,38847.0,60.9163,60.9853,60.8275,60.8867,38847.0
2023-08-11 15:40:00,61.72,62.01,61.69,61.92,203697.0,60.8473,61.1332,60.8177,61.0444,203697.0
2023-08-11 15:50:00,61.91,61.92,61.77,61.92,242848.0,61.0346,61.0444,60.8966,61.0444,242848.0
2023-08-14 09:30:00,61.58,61.63,61.31,61.35,38145.0,60.7092,60.7585,60.4431,60.4825,38145.0
2023-08-14 09:40:00,61.36,61.58,61.35,61.58,9034.0,60.4923,60.7092,60.4825,60.7092,9034.0
2023-08-14 09:50:00,61.58,61.86,61.55,61.83,14842.0,60.7092,60.9853,60.6797,60.9557,14842.0
2023-08-14 10:00:00,61.81,62.04,61.72,62.01,92121.0,60.936,61.1627,60.8473,61.1332,92121.0
2023-08-14 10:10:00,62.01,62.1,61.91,61.95,27305.0,61.1332,61.2219,61.0346,61.074,27305.0
2023-08-14 10:20:00,61.94,62.07,61.84,62.0,53130.0,61.0641,61.1923,60.9656,61.1233,53130.0
2023-08-14 10:30:00,62.01,62.15,61.95,62.03,23929.0,61.1332,61.2712,61.074,61.1529,23929.0
2023-08-14 10:40:00,62.02,62.13,61.99,62.07,31499.0,61.143,61.2515,61.1134,61.1923,31499.0
2023-08-14 10:50:00,62.05,62.18,62.01,62.14,33436.0,61.1726,61.3008,61.1332,61.2613,33436.0
2023-08-14 11:00:00,62.14,62.43,62.12,62.35,39298.0,61.2613,61.5472,61.2416,61.4683,39298.0
2023-08-14 11:10:00,62.33,62.38,62.19,62.23,36500.0,61.4486,61.4979,61.3106,61.35,36500.0
2023-08-14 11:20:00,62.23,62.31,62.02,62.07,36940.0,61.35,61.4289,61.143,61.1923,36940.0
2023-08-14 11:30:00,62.08,62.11,61.97,62.02,26357.0,61.2022,61.2317,61.0937,61.143,26357.0
2023-08-14 11:40:00,62.01,62.14,62.01,62.13,19928.0,61.1332,61.2613,61.1332,61.2515,19928.0
2023-08-14 11:50:00,62.15,62.16,61.98,61.98,17788.0,61.2712,61.281,61.1036,61.1036,17788.0
2023-08-14 12:00:00,61.99,62.04,61.92,61.96,20318.0,61.1134,61.1627,61.0444,61.0839,20318.0
2023-08-14 12:10:00,61.95,61.99,61.89,61.97,18144.0,61.074,61.1134,61.0149,61.0937,18144.0
2023-08-14 12:20:00,61.97,62.08,61.92,62.06,21986.0,61.0937,61.2022,61.0444,61.1825,21986.0
2023-08-14 12:30:00,62.05,62.13,62.02,62.09,28780.0,61.1726,61.2515,61.143,61.212,28780.0
2023-08-14 12:40:00,62.1,62.15,62.04,62.05,16165.0,61.2219,61.2712,61.1627,61.1726,16165.0
2023-08-14 12:50:00,62.05,62.08,61.93,61.96,17569.0,61.1726,61.2022,61.0543,61.0839,17569.0
2023-08-14 13:00:00,61.96,62.01,61.92,61.97,18033.0,61.0839,61.1332,61.0444,61.0937,18033.0
2023-08-14 13:10:00,61.97,62.02,61.93,62.01,18537.0,61.0937,61.143,61.0543,61.1332,18537.0
2023-08-14 13:20:00,62.02,62.06,61.96,62.0,19215.0,61.143,61.1825,61.0839,61.1233,19215.0
2023-08-14 13:30:00,61.99,62.1,61.98,62.01,39883.0,61.1134,61.2219,61.1036,61.1332,39883.0
2023-08-14 13:40:00,62.0,62.08,61.93,61.96,29475.0,61.1233,61.2022,61.0543,61.0839,29475.0
2023-08-14 13:50:00,61.96,61.96,61.81,61.91,21405.0,61.0839,61.0839,60.936,61.0346,21405.0
2023-08-14 14:00:00,61.92,61.98,61.88,61.91,14251.0,61.0444,61.1036,61.005,61.0346,14251.0
2023-08-14 14:10:00,61.93,62.0,61.84,61.87,26815.0,61.0543,61.1233,60.9656,60.9951,26815.0
2023-08-14 14:20:00,61.86,61.92,61.83,61.85,46778.0,60.9853,61.0444,60.9557,60.9754,46778.0
2023-08-14 14:30:00,61.85,61.86,61.71,61.73,19630.0,60.9754,60.9853,60.8374,60.8571,19630.0
2023-08-14 14:40:00,61.73,61.77,61.67,61.71,17705.0,60.8571,60.8966,60.798,60.8374,17705.0
2023-08-14 14:50:00,61.71,61.86,61.7,61.86,27257.0,60.8374,60.9853,60.8275,60.9853,27257.0
2023-08-14 15:00:00,61.86,61.92,61.84,61.87,31404.0,60.9853,61.0444,60.9656,60.9951,31404.0
2023-08-14 15:10:00,61.87,61.93,61.86,61.9,22370.0,60.9951,61.0543,60.9853,61.0247,22370.0
2023-08-14 15:20:00,61.92,61.97,61.82,61.87,48436.0,61.0444,61.0937,60.9458,60.9951,48436.0
2023-08-14 15:30:00,61.86,61.89,61.75,61.75,59007.0,60.9853,61.0149,60.8768,60.8768,59007.0
2023-08-14 15:40:00,61.77,61.8,61.72,61.72,65438.0,60.8966,60.9261,60.8473,60.8473,65438.0
2023-08-14 15:50:00,61.71,61.8,61.68,61.79,266151.0,60.8374,60.9261,60.8078,60.9163,266151.0
2023-08-15 09:30:00,61.07,61.2,60.82,60.95,30635.0,60.2064,60.3346,59.96,60.0881,30635.0
2023-08-15 09:40:00,60.93,61.07,60.74,61.05,39689.0,60.0684,60.2064,59.8811,60.1867,39689.0
2023-08-15 09:50:00,61.04,61.11,60.98,61.04,19400.0,60.1769,60.2459,60.1177,60.1769,19400.0
2023-08-15 10:00:00,61.05,61.05,60.84,60.9,21044.0,60.1867,60.1867,59.9797,60.0389,21044.0
2023-08-15 10:10:00,60.91,61.03,60.67,60.74,31441.0,60.0487,60.167,59.8121,59.8811,31441.0
2023-08-15 10:20:00,60.74,60.95,60.69,60.91,28483.0,59.8811,60.0881,59.8318,60.0487,28483.0
2023-08-15 10:30:00,60.9,60.91,60.72,60.8,34904.0,60.0389,60.0487,59.8614,59.9403,34904.0
2023-08-15 10:40:00,60.81,60.93,60.78,60.88,37542.0,59.9501,60.0684,59.9206,60.0191,37542.0
2023-08-15 10:50:00,60.89,60.92,60.8,60.92,23149.0,60.029,60.0586,59.9403,60.0586,23149.0
2023-08-15 11:00:00,60.93,61.08,60.93,61.05,23342.0,60.0684,60.2163,60.0684,60.1867,23342.0
2023-08-15 11:10:00,61.06,61.06,60.79,60.79,42016.0,60.1966,60.1966,59.9304,59.9304,42016.0
2023-08-15 11:20:00,60.78,60.8,60.65,60.77,25571.0,59.9206,59.9403,59.7924,59.9107,25571.0
2023-08-15 11:30:00,60.75,60.86,60.74,60.84,16329.0,59.891,59.9994,59.8811,59.9797,16329.0
2023-08-15 11:40:00,60.81,60.84,60.71,60.8,18389.0,59.9501,59.9797,59.8515,59.9403,18389.0
2023-08-15 11:50:00,60.82,60.88,60.77,60.88,10924.0,59.96,60.0191,59.9107,60.0191,10924.0
2023-08-15 12:00:00,60.88,60.89,60.63,60.63,25745.0,60.0191,60.029,59.7727,59.7727,25745.0
2023-08-15 12:10:00,60.65,60.7,60.58,60.66,17134.0,59.7924,59.8417,59.7234,59.8022,17134.0
2023-08-15 12:20:00,60.66,60.71,60.63,60.71,13331.0,59.8022,59.8515,59.7727,59.8515,13331.0
2023-08-15 12:30:00,60.73,60.81,60.68,60.79,18666.0,59.8713,59.9501,59.822,59.9304,18666.0
2023-08-15 12:40:00,60.81,60.84,60.67,60.7,37694.0,59.9501,59.9797,59.8121,59.8417,37694.0
2023-08-15 12:50:00,60.68,60.74,60.6,60.7,19280.0,59.822,59.8811,59.7431,59.8417,19280.0
2023-08-15 13:00:00,60.71,60.8,60.66,60.73,23327.0,59.8515,59.9403,59.8022,59.8713,23327.0
2023-08-15 13:10:00,60.73,60.87,60.73,60.86,19493.0,59.8713,60.0093,59.8713,59.9994,19493.0
2023-08-15 13:20:00,60.87,60.87,60.76,60.78,15515.0,60.0093,60.0093,59.9008,59.9206,15515.0
2023-08-15 13:30:00,60.78,60.78,60.64,60.66,23021.0,59.9206,59.9206,59.7825,59.8022,23021.0
2023-08-15 13:40:00,60.67,60.72,60.66,60.67,12549.0,59.8121,59.8614,59.8022,59.8121,12549.0
2023-08-15 13:50:00,60.67,60.7,60.62,60.7,17119.0,59.8121,59.8417,59.7628,59.8417,17119.0
2023-08-15 14:00:00,60.69,60.69,60.56,60.61,20788.0,59.8318,59.8318,59.7037,59.753,20788.0
2023-08-15 14:10:00,60.59,60.65,60.54,60.65,20414.0,59.7332,59.7924,59.6839,59.7924,20414.0
2023-08-15 14:20:00,60.64,60.64,60.54,60.56,17341.0,59.7825,59.7825,59.6839,59.7037,17341.0
2023-08-15 14:30:00,60.56,60.66,60.55,60.62,15298.0,59.7037,59.8022,59.6938,59.7628,15298.0
2023-08-15 14:40:00,60.63,60.69,60.61,60.64,16164.0,59.7727,59.8318,59.753,59.7825,16164.0
2023-08-15 14:50:00,60.63,60.64,60.57,60.59,22002.0,59.7727,59.7825,59.7135,59.7332,22002.0
2023-08-15 15:00:00,60.59,60.63,60.53,60.6,30592.0,59.7332,59.7727,59.6741,59.7431,30592.0
2023-08-15 15:10:00,60.6,60.65,60.52,60.63,41232.0,59.7431,59.7924,59.6642,59.7727,41232.0
2023-08-15 15:20:00,60.62,60.62,60.34,60.37,40743.0,59.7628,59.7628,59.4868,59.5163,40743.0
2023-08-15 15:30:00,60.34,60.42,60.31,60.34,44786.0,59.4868,59.5656,59.4572,59.4868,44786.0
2023-08-15 15:40:00,60.34,60.38,60.28,60.37,64621.0,59.4868,59.5262,59.4276,59.5163,64621.0
2023-08-15 15:50:00,60.36,60.47,60.33,60.45,310640.0,59.5065,59.6149,59.4769,59.5952,310640.0
2023-08-16 09:30:00,60.37,60.37,60.13,60.22,47494.0,59.6824,59.6824,59.4451,59.5341,47494.0
2023-08-16 09:40:00,60.22,60.35,60.22,60.26,17511.0,59.5341,59.6626,59.5341,59.5737,17511.0
2023-08-16 09:50:00,60.26,60.29,59.98,59.99,20561.0,59.5737,59.6033,59.2968,59.3067,20561.0
2023-08-16 10:00:00,60.01,60.06,59.87,59.96,30618.0,59.3265,59.3759,59.1881,59.2771,30618.0
2023-08-16 10:10:00,59.95,60.06,59.89,60.06,21234.0,59.2672,59.3759,59.2079,59.3759,21234.0
2023-08-16 10:20:00,60.04,60.13,59.66,59.7,43782.0,59.3562,59.4451,58.9805,59.02,43782.0
2023-08-16 10:30:00,59.7,59.74,59.55,59.65,57879.0,59.02,59.0596,58.8717,58.9706,57879.0
2023-08-16 10:40:00,59.68,59.78,59.56,59.57,18418.0,59.0003,59.0991,58.8816,58.8915,18418.0
2023-08-16 10:50:00,59.58,59.8,59.58,59.8,14923.0,58.9014,59.1189,58.9014,59.1189,14923.0
2023-08-16 11:00:00,59.79,59.85,59.71,59.71,12209.0,59.109,59.1683,59.0299,59.0299,12209.0
2023-08-16 11:10:00,59.71,59.82,59.7,59.82,24721.0,59.0299,59.1387,59.02,59.1387,24721.0
2023-08-16 11:20:00,59.83,59.89,59.8,59.87,19857.0,59.1485,59.2079,59.1189,59.1881,19857.0
2023-08-16 11:30:00,59.89,60.0,59.85,59.92,28563.0,59.2079,59.3166,59.1683,59.2375,28563.0
2023-08-16 11:40:00,59.91,60.04,59.89,60.01,23826.0,59.2276,59.3562,59.2079,59.3265,23826.0
2023-08-16 11:50:00,59.99,60.01,59.91,59.98,31596.0,59.3067,59.3265,59.2276,59.2968,31596.0
2023-08-16 12:00:00,59.98,59.98,59.82,59.83,23714.0,59.2968,59.2968,59.1387,59.1485,23714.0
2023-08-16 12:10:00,59.81,59.81,59.71,59.76,15271.0,59.1288,59.1288,59.0299,59.0793,15271.0
2023-08-16 12:20:00,59.77,59.78,59.6,59.64,38002.0,59.0892,59.0991,58.9212,58.9607,38002.0
2023-08-16 12:30:00,59.65,59.67,59.53,59.55,30128.0,58.9706,58.9904,58.852,58.8717,30128.0
2023-08-16 12:40:00,59.55,59.66,59.46,59.47,55314.0,58.8717,58.9805,58.7828,58.7926,55314.0
2023-08-16 12:50:00,59.48,59.51,59.36,59.41,67513.0,58.8025,58.8322,58.6839,58.7333,67513.0
2023-08-16 13:00:00,59.41,59.44,59.16,59.17,49275.0,58.7333,58.763,58.4862,58.4961,49275.0
2023-08-16 13:10:00,59.16,59.27,59.14,59.18,54189.0,58.4862,58.5949,58.4664,58.506,54189.0
2023-08-16 13:20:00,59.17,59.23,59.13,59.15,53380.0,58.4961,58.5554,58.4565,58.4763,53380.0
2023-08-16 13:30:00,59.15,59.17,59.07,59.1,47693.0,58.4763,58.4961,58.3972,58.4269,47693.0
2023-08-16 13:40:00,59.09,59.26,59.09,59.23,37623.0,58.417,58.585,58.417,58.5554,37623.0
2023-08-16 13:50:00,59.23,59.29,59.22,59.22,24790.0,58.5554,58.6147,58.5455,58.5455,24790.0
2023-08-16 14:00:00,59.23,59.26,59.09,59.2,45004.0,58.5554,58.585,58.417,58.5257,45004.0
2023-08-16 14:10:00,59.18,59.28,59.1,59.28,28760.0,58.506,58.6048,58.4269,58.6048,28760.0
2023-08-16 14:20:00,59.29,59.44,59.29,59.42,24159.0,58.6147,58.763,58.6147,58.7432,24159.0
2023-08-16 14:30:00,59.42,59.53,59.42,59.51,40274.0,58.7432,58.852,58.7432,58.8322,40274.0
2023-08-16 14:40:00,59.51,59.52,59.26,59.28,34330.0,58.8322,58.8421,58.585,58.6048,34330.0
2023-08-16 14:50:00,59.27,59.27,59.17,59.23,37015.0,58.5949,58.5949,58.4961,58.5554,37015.0
2023-08-16 15:00:00,59.22,59.28,59.14,59.15,37676.0,58.5455,58.6048,58.4664,58.4763,37676.0
2023-08-16 15:10:00,59.16,59.18,59.05,59.11,43089.0,58.4862,58.506,58.3774,58.4367,43089.0
2023-08-16 15:20:00,59.13,59.17,59.06,59.15,38383.0,58.4565,58.4961,58.3873,58.4763,38383.0
2023-08-16 15:30:00,59.14,59.36,59.14,59.29,72491.0,58.4664,58.6839,58.4664,58.6147,72491.0
2023-08-16 15:40:00,59.29,59.39,59.28,59.31,92729.0,58.6147,58.7136,58.6048,58.6345,92729.0
2023-08-16 15:50:00,59.29,59.29,59.1,59.15,312463.0,58.6147,58.6147,58.4269,58.4763,312463.0
2023-08-17 09:30:00,59.31,59.61,59.24,59.44,34593.0,58.6345,58.9311,58.5653,58.763,34593.0
2023-08-17 09:40:00,59.44,59.6,59.29,59.35,21300.0,58.763,58.9212,58.6147,58.674,21300.0
2023-08-17 09:50:00,59.31,59.51,59.31,59.48,22379.0,58.6345,58.8322,58.6345,58.8025,22379.0
2023-08-17 10:00:00,59.48,59.87,59.48,59.86,34071.0,58.8025,59.1881,58.8025,59.1782,34071.0
2023-08-17 10:10:00,59.87,59.87,59.71,59.75,39697.0,59.1881,59.1881,59.0299,59.0695,39697.0
2023-08-17 10:20:00,59.76,59.76,59.56,59.65,23867.0,59.0793,59.0793,58.8816,58.9706,23867.0
2023-08-17 10:30:00,59.66,59.68,59.49,59.64,17592.0,58.9805,59.0003,58.8124,58.9607,17592.0
2023-08-17 10:40:00,59.61,59.66,59.56,59.64,24446.0,58.9311,58.9805,58.8816,58.9607,24446.0
2023-08-17 10:50:00,59.63,59.73,59.62,59.64,28917.0,58.9508,59.0497,58.9409,58.9607,28917.0
2023-08-17 11:00:00,59.64,59.65,59.47,59.47,10502.0,58.9607,58.9706,58.7926,58.7926,10502.0
2023-08-17 11:10:00,59.46,59.51,59.43,59.46,16399.0,58.7828,58.8322,58.7531,58.7828,16399.0
2023-08-17 11:20:00,59.46,59.49,59.38,59.4,15142.0,58.7828,58.8124,58.7037,58.7234,15142.0
2023-08-17 11:30:00,59.39,59.49,59.36,59.39,26605.0,58.7136,58.8124,58.6839,58.7136,26605.0
2023-08-17 11:40:00,59.4,59.44,59.37,59.42,18499.0,58.7234,58.763,58.6938,58.7432,18499.0
2023-08-17 11:50:00,59.41,59.55,59.41,59.54,49119.0,58.7333,58.8717,58.7333,58.8619,49119.0
2023-08-17 12:00:00,59.52,59.57,59.42,59.46,16812.0,58.8421,58.8915,58.7432,58.7828,16812.0
2023-08-17 12:10:00,59.46,59.5,59.4,59.48,19013.0,58.7828,58.8223,58.7234,58.8025,19013.0
2023-08-17 12:20:00,59.47,59.76,59.47,59.69,41113.0,58.7926,59.0793,58.7926,59.0101,41113.0
2023-08-17 12:30:00,59.69,59.72,59.57,59.59,16936.0,59.0101,59.0398,58.8915,58.9113,16936.0
2023-08-17 12:40:00,59.58,59.61,59.46,59.54,35377.0,58.9014,58.9311,58.7828,58.8619,35377.0
2023-08-17 12:50:00,59.53,59.64,59.52,59.6,36976.0,58.852,58.9607,58.8421,58.9212,36976.0
2023-08-17 13:00:00,59.6,59.6,59.52,59.52,27496.0,58.9212,58.9212,58.8421,58.8421,27496.0
2023-08-17 13:10:00,59.52,59.66,59.51,59.61,54617.0,58.8421,58.9805,58.8322,58.9311,54617.0
2023-08-17 13:20:00,59.61,59.61,59.48,59.5,25060.0,58.9311,58.9311,58.8025,58.8223,25060.0
2023-08-17 13:30:00,59.5,59.52,59.48,59.5,32145.0,58.8223,58.8421,58.8025,58.8223,32145.0
2023-08-17 13:40:00,59.5,59.56,59.43,59.45,22263.0,58.8223,58.8816,58.7531,58.7729,22263.0
2023-08-17 13:50:00,59.46,59.53,59.45,59.51,29149.0,58.7828,58.852,58.7729,58.8322,29149.0
2023-08-17 14:00:00,59.5,59.53,59.4,59.42,26997.0,58.8223,58.852,58.7234,58.7432,26997.0
2023-08-17 14:10:00,59.42,59.49,59.38,59.41,32635.0,58.7432,58.8124,58.7037,58.7333,32635.0
2023-08-17 14:20:00,59.42,59.43,59.36,59.41,18840.0,58.7432,58.7531,58.6839,58.7333,18840.0
2023-08-17 14:30:00,59.41,59.42,59.36,59.41,20566.0,58.7333,58.7432,58.6839,58.7333,20566.0
2023-08-17 14:40:00,59.4,59.41,59.31,59.34,33878.0,58.7234,58.7333,58.6345,58.6641,33878.0
2023-08-17 14:50:00,59.34,59.38,59.16,59.18,38029.0,58.6641,58.7037,58.4862,58.506,38029.0
2023-08-17 15:00:00,59.18,59.18,58.95,58.97,67611.0,58.506,58.506,58.2786,58.2983,67611.0
2023-08-17 15:10:00,58.97,58.98,58.86,58.94,34025.0,58.2983,58.3082,58.1896,58.2687,34025.0
2023-08-17 15:20:00,58.96,59.07,58.88,59.07,39429.0,58.2885,58.3972,58.2094,58.3972,39429.0
2023-08-17 15:30:00,59.07,59.14,59.01,59.12,49285.0,58.3972,58.4664,58.3379,58.4466,49285.0
2023-08-17 15:40:00,59.12,59.19,59.0,59.09,90270.0,58.4466,58.5158,58.328,58.417,90270.0
2023-08-17 15:50:00,59.09,59.2,59.09,59.15,297574.0,58.417,58.5257,58.417,58.4763,297574.0
2023-08-18 09:30:00,58.41,58.56,58.23,58.55,70287.0,57.7447,57.893,57.5668,57.8831,70287.0
2023-08-18 09:40:00,58.53,58.77,58.51,58.74,42477.0,57.8634,58.1006,57.8436,58.071,42477.0
2023-08-18 09:50:00,58.75,58.86,58.58,58.64,33141.0,58.0808,58.1896,57.9128,57.9721,33141.0
2023-08-18 10:00:00,58.64,58.82,58.53,58.8,30662.0,57.9721,58.1501,57.8634,58.1303,30662.0
2023-08-18 10:10:00,58.81,58.96,58.7,58.96,26801.0,58.1402,58.2885,58.0314,58.2885,26801.0
2023-08-18 10:20:00,59.02,59.06,58.86,58.92,44869.0,58.3478,58.3873,58.1896,58.2489,44869.0
2023-08-18 10:30:00,58.91,59.15,58.91,59.12,20757.0,58.239,58.4763,58.239,58.4466,20757.0
2023-08-18 10:40:00,59.12,59.26,59.1,59.26,21906.0,58.4466,58.585,58.4269,58.585,21906.0
2023-08-18 10:50:00,59.28,59.28,59.14,59.24,22934.0,58.6048,58.6048,58.4664,58.5653,22934.0
2023-08-18 11:00:00,59.25,59.37,59.25,59.32,18231.0,58.5752,58.6938,58.5752,58.6444,18231.0
2023-08-18 11:10:00,59.32,59.44,59.32,59.42,16684.0,58.6444,58.763,58.6444,58.7432,16684.0
2023-08-18 11:20:00,59.42,59.46,59.3,59.32,15947.0,58.7432,58.7828,58.6246,58.6444,15947.0
2023-08-18 11:30:00,59.35,59.53,59.33,59.42,31676.0,58.674,58.852,58.6542,58.7432,31676.0
2023-08-18 11:40:00,59.42,59.58,59.33,59.55,33767.0,58.7432,58.9014,58.6542,58.8717,33767.0
2023-08-18 11:50:00,59.58,59.66,59.56,59.65,21329.0,58.9014,58.9805,58.8816,58.9706,21329.0
2023-08-18 12:00:00,59.64,59.76,59.64,59.75,30576.0,58.9607,59.0793,58.9607,59.0695,30576.0
2023-08-18 12:10:00,59.75,59.77,59.66,59.71,43110.0,59.0695,59.0892,58.9805,59.0299,43110.0
2023-08-18 12:20:00,59.72,59.8,59.69,59.71,19559.0,59.0398,59.1189,59.0101,59.0299,19559.0
2023-08-18 12:30:00,59.7,59.78,59.68,59.76,38324.0,59.02,59.0991,59.0003,59.0793,38324.0
2023-08-18 12:40:00,59.77,59.89,59.76,59.86,20183.0,59.0892,59.2079,59.0793,59.1782,20183.0
2023-08-18 12:50:00,59.85,59.86,59.77,59.81,22643.0,59.1683,59.1782,59.0892,59.1288,22643.0
2023-08-18 13:00:00,59.8,59.84,59.76,59.81,31937.0,59.1189,59.1584,59.0793,59.1288,31937.0
2023-08-18 13:10:00,59.81,59.81,59.74,59.75,55194.0,59.1288,59.1288,59.0596,59.0695,55194.0
2023-08-18 13:20:00,59.74,59.8,59.68,59.77,49037.0,59.0596,59.1189,59.0003,59.0892,49037.0
2023-08-18 13:30:00,59.78,59.86,59.76,59.79,55764.0,59.0991,59.1782,59.0793,59.109,55764.0
2023-08-18 13:40:00,59.79,59.94,59.76,59.92,24214.0,59.109,59.2573,59.0793,59.2375,24214.0
2023-08-18 13:50:00,59.91,59.97,59.89,59.94,25161.0,59.2276,59.287,59.2079,59.2573,25161.0
2023-08-18 14:00:00,59.94,59.94,59.88,59.9,29065.0,59.2573,59.2573,59.198,59.2178,29065.0
2023-08-18 14:10:00,59.9,59.93,59.85,59.9,35257.0,59.2178,59.2474,59.1683,59.2178,35257.0
2023-08-18 14:20:00,59.91,59.97,59.89,59.95,22065.0,59.2276,59.287,59.2079,59.2672,22065.0
2023-08-18 14:30:00,59.94,60.03,59.94,60.02,38431.0,59.2573,59.3463,59.2573,59.3364,38431.0
2023-08-18 14:40:00,60.02,60.12,60.02,60.11,25461.0,59.3364,59.4352,59.3364,59.4254,25461.0
2023-08-18 14:50:00,60.12,60.2,60.08,60.15,47488.0,59.4352,59.5143,59.3957,59.4649,47488.0
2023-08-18 15:00:00,60.15,60.2,60.09,60.12,49578.0,59.4649,59.5143,59.4056,59.4352,49578.0
2023-08-18 15:10:00,60.12,60.12,60.02,60.07,36551.0,59.4352,59.4352,59.3364,59.3858,36551.0
2023-08-18 15:20:00,60.08,60.19,60.03,60.19,42151.0,59.3957,59.5044,59.3463,59.5044,42151.0
2023-08-18 15:30:00,60.19,60.19,60.09,60.15,36379.0,59.5044,59.5044,59.4056,59.4649,36379.0
2023-08-18 15:40:00,60.16,60.34,60.11,60.3,66457.0,59.4748,59.6527,59.4254,59.6132,66457.0
2023-08-18 15:50:00,60.31,60.33,60.09,60.22,192830.0,59.6231,59.6429,59.4056,59.5341,192830.0
2023-08-21 09:30:00,60.2,60.56,60.19,60.22,22000.0,59.5143,59.8702,59.5044,59.5341,22000.0
2023-08-21 09:40:00,60.25,60.25,59.83,59.89,24599.0,59.5638,59.5638,59.1485,59.2079,24599.0
2023-08-21 09:50:00,59.89,59.97,59.75,59.95,32694.0,59.2079,59.287,59.0695,59.2672,32694.0
2023-08-21 10:00:00,59.95,60.0,59.84,59.96,34810.0,59.2672,59.3166,59.1584,59.2771,34810.0
2023-08-21 10:10:00,59.93,59.93,59.84,59.86,25010.0,59.2474,59.2474,59.1584,59.1782,25010.0
2023-08-21 10:20:00,59.86,59.87,59.52,59.53,41974.0,59.1782,59.1881,58.8421,58.852,41974.0
2023-08-21 10:30:00,59.53,59.63,59.52,59.54,19263.0,58.852,58.9508,58.8421,58.8619,19263.0
2023-08-21 10:40:00,59.55,59.8,59.53,59.76,19946.0,58.8717,59.1189,58.852,59.0793,19946.0
2023-08-21 10:50:00,59.77,59.93,59.69,59.9,20083.0,59.0892,59.2474,59.0101,59.2178,20083.0
2023-08-21 11:00:00,59.91,59.94,59.69,59.71,25316.0,59.2276,59.2573,59.0101,59.0299,25316.0
2023-08-21 11:10:00,59.74,59.74,59.63,59.73,16552.0,59.0596,59.0596,58.9508,59.0497,16552.0
2023-08-21 11:20:00,59.73,59.74,59.59,59.65,20208.0,59.0497,59.0596,58.9113,58.9706,20208.0
2023-08-21 11:30:00,59.64,59.66,59.5,59.53,17242.0,58.9607,58.9805,58.8223,58.852,17242.0
2023-08-21 11:40:00,59.52,59.52,59.4,59.42,15201.0,58.8421,58.8421,58.7234,58.7432,15201.0
2023-08-21 11:50:00,59.39,59.46,59.37,59.39,16524.0,58.7136,58.7828,58.6938,58.7136,16524.0
2023-08-21 12:00:00,59.38,59.4,59.26,59.27,16112.0,58.7037,58.7234,58.585,58.5949,16112.0
2023-08-21 12:10:00,59.26,59.45,59.2,59.42,21904.0,58.585,58.7729,58.5257,58.7432,21904.0
2023-08-21 12:20:00,59.42,59.55,59.39,59.52,24123.0,58.7432,58.8717,58.7136,58.8421,24123.0
2023-08-21 12:30:00,59.52,59.55,59.45,59.46,22733.0,58.8421,58.8717,58.7729,58.7828,22733.0
2023-08-21 12:40:00,59.46,59.54,59.43,59.53,33581.0,58.7828,58.8619,58.7531,58.852,33581.0
2023-08-21 12:50:00,59.53,59.53,59.39,59.46,26952.0,58.852,58.852,58.7136,58.7828,26952.0
2023-08-21 13:00:00,59.46,59.47,59.31,59.33,45355.0,58.7828,58.7926,58.6345,58.6542,45355.0
2023-08-21 13:10:00,59.33,59.35,59.2,59.25,36530.0,58.6542,58.674,58.5257,58.5752,36530.0
2023-08-21 13:20:00,59.26,59.35,59.25,59.28,40437.0,58.585,58.674,58.5752,58.6048,40437.0
2023-08-21 13:30:00,59.29,59.45,59.27,59.4,28257.0,58.6147,58.7729,58.5949,58.7234,28257.0
2023-08-21 13:40:00,59.4,59.49,59.38,59.49,16720.0,58.7234,58.8124,58.7037,58.8124,16720.0
2023-08-21 13:50:00,59.5,59.52,59.44,59.49,17554.0,58.8223,58.8421,58.763,58.8124,17554.0
2023-08-21 14:00:00,59.51,59.63,59.51,59.59,9689.0,58.8322,58.9508,58.8322,58.9113,9689.0
2023-08-21 14:10:00,59.58,59.62,59.58,59.62,17731.0,58.9014,58.9409,58.9014,58.9409,17731.0
2023-08-21 14:20:00,59.62,59.64,59.56,59.59,17281.0,58.9409,58.9607,58.8816,58.9113,17281.0
2023-08-21 14:30:00,59.6,59.65,59.56,59.65,13247.0,58.9212,58.9706,58.8816,58.9706,13247.0
2023-08-21 14:40:00,59.65,59.72,59.63,59.71,18166.0,58.9706,59.0398,58.9508,59.0299,18166.0
2023-08-21 14:50:00,59.71,59.75,59.68,59.71,19123.0,59.0299,59.0695,59.0003,59.0299,19123.0
2023-08-21 15:00:00,59.71,59.82,59.71,59.75,20933.0,59.0299,59.1387,59.0299,59.0695,20933.0
2023-08-21 15:10:00,59.75,59.83,59.7,59.8,28482.0,59.0695,59.1485,59.02,59.1189,28482.0
2023-08-21 15:20:00,59.8,59.93,59.77,59.93,23441.0,59.1189,59.2474,59.0892,59.2474,23441.0
2023-08-21 15:30:00,59.93,60.0,59.88,59.99,41349.0,59.2474,59.3166,59.198,59.3067,41349.0
2023-08-21 15:40:00,59.99,60.03,59.95,59.96,56381.0,59.3067,59.3463,59.2672,59.2771,56381.0
2023-08-21 15:50:00,59.95,59.99,59.83,59.86,173344.0,59.2672,59.3067,59.1485,59.1782,173344.0
2023-08-22 09:30:00,60.27,60.39,59.84,59.84,37462.0,59.5835,59.7022,59.1584,59.1584,37462.0
2023-08-22 09:40:00,59.86,59.92,59.68,59.88,18098.0,59.1782,59.2375,59.0003,59.198,18098.0
2023-08-22 09:50:00,59.88,59.9,59.73,59.78,14463.0,59.198,59.2178,59.0497,59.0991,14463.0
2023-08-22 10:00:00,59.79,59.81,59.71,59.78,11614.0,59.109,59.1288,59.0299,59.0991,11614.0
2023-08-22 10:10:00,59.75,59.95,59.75,59.95,12313.0,59.0695,59.2672,59.0695,59.2672,12313.0
2023-08-22 10:20:00,59.93,59.93,59.69,59.72,19223.0,59.2474,59.2474,59.0101,59.0398,19223.0
2023-08-22 10:30:00,59.72,59.72,59.51,59.61,15797.0,59.0398,59.0398,58.8322,58.9311,15797.0
2023-08-22 10:40:00,59.62,59.64,59.54,59.57,26839.0,58.9409,58.9607,58.8619,58.8915,26839.0
2023-08-22 10:50:00,59.59,59.71,59.58,59.71,12197.0,58.9113,59.0299,58.9014,59.0299,12197.0
2023-08-22 11:00:00,59.71,59.71,59.51,59.53,18703.0,59.0299,59.0299,58.8322,58.852,18703.0
2023-08-22 11:10:00,59.54,59.56,59.37,59.48,48749.0,58.8619,58.8816,58.6938,58.8025,48749.0
2023-08-22 11:20:00,59.48,59.54,59.43,59.44,29601.0,58.8025,58.8619,58.7531,58.763,29601.0
2023-08-22 11:30:00,59.43,59.54,59.37,59.4,30103.0,58.7531,58.8619,58.6938,58.7234,30103.0
2023-08-22 11:40:00,59.4,59.43,59.3,59.43,56905.0,58.7234,58.7531,58.6246,58.7531,56905.0
2023-08-22 11:50:00,59.44,59.53,59.38,59.46,19792.0,58.763,58.852,58.7037,58.7828,19792.0
2023-08-22 12:00:00,59.46,59.52,59.37,59.39,20686.0,58.7828,58.8421,58.6938,58.7136,20686.0
2023-08-22 12:10:00,59.37,59.42,59.27,59.32,12679.0,58.6938,58.7432,58.5949,58.6444,12679.0
2023-08-22 12:20:00,59.33,59.47,59.33,59.43,31953.0,58.6542,58.7926,58.6542,58.7531,31953.0
2023-08-22 12:30:00,59.44,59.46,59.32,59.44,18923.0,58.763,58.7828,58.6444,58.763,18923.0
2023-08-22 12:40:00,59.44,59.54,59.44,59.46,24317.0,58.763,58.8619,58.763,58.7828,24317.0
2023-08-22 12:50:00,59.44,59.52,59.37,59.38,17115.0,58.763,58.8421,58.6938,58.7037,17115.0
2023-08-22 13:00:00,59.37,59.39,59.26,59.34,14603.0,58.6938,58.7136,58.585,58.6641,14603.0
2023-08-22 13:10:00,59.34,59.35,59.23,59.29,15653.0,58.6641,58.674,58.5554,58.6147,15653.0
2023-08-22 13:20:00,59.3,59.43,59.29,59.43,11921.0,58.6246,58.7531,58.6147,58.7531,11921.0
2023-08-22 13:30:00,59.43,59.44,59.31,59.34,15755.0,58.7531,58.763,58.6345,58.6641,15755.0
2023-08-22 13:40:00,59.32,59.37,59.25,59.31,16819.0,58.6444,58.6938,58.5752,58.6345,16819.0
2023-08-22 13:50:00,59.29,59.38,59.28,59.37,14526.0,58.6147,58.7037,58.6048,58.6938,14526.0
2023-08-22 14:00:00,59.36,59.44,59.34,59.43,13504.0,58.6839,58.763,58.6641,58.7531,13504.0
2023-08-22 14:10:00,59.41,59.43,59.3,59.34,18890.0,58.7333,58.7531,58.6246,58.6641,18890.0
2023-08-22 14:20:00,59.34,59.41,59.27,59.41,20812.0,58.6641,58.7333,58.5949,58.7333,20812.0
2023-08-22 14:30:00,59.42,59.48,59.41,59.44,13799.0,58.7432,58.8025,58.7333,58.763,13799.0
2023-08-22 14:40:00,59.43,59.43,59.34,59.37,21611.0,58.7531,58.7531,58.6641,58.6938,21611.0
2023-08-22 14:50:00,59.36,59.36,59.24,59.33,26743.0,58.6839,58.6839,58.5653,58.6542,26743.0
2023-08-22 15:00:00,59.33,59.39,59.32,59.37,38261.0,58.6542,58.7136,58.6444,58.6938,38261.0
2023-08-22 15:10:00,59.37,59.46,59.33,59.38,54562.0,58.6938,58.7828,58.6542,58.7037,54562.0
2023-08-22 15:20:00,59.38,59.4,59.19,59.21,70391.0,58.7037,58.7234,58.5158,58.5356,70391.0
2023-08-22 15:30:00,59.22,59.22,58.96,58.97,65356.0,58.5455,58.5455,58.2885,58.2983,65356.0
2023-08-22 15:40:00,58.98,59.06,58.89,58.92,112239.0,58.3082,58.3873,58.2193,58.2489,112239.0
2023-08-22 15:50:00,58.93,59.08,58.89,59.05,280238.0,58.2588,58.4071,58.2193,58.3774,280238.0
2023-08-23 09:30:00,59.33,59.35,59.19,59.2,22297.0,58.6542,58.674,58.5158,58.5257,22297.0
2023-08-23 09:40:00,59.22,59.34,59.09,59.23,104837.0,58.5455,58.6641,58.417,58.5554,104837.0
2023-08-23 09:50:00,59.25,59.26,59.03,59.16,42150.0,58.5752,58.585,58.3577,58.4862,42150.0
2023-08-23 10:00:00,59.21,59.48,59.02,59.36,174890.0,58.5356,58.8025,58.3478,58.6839,174890.0
2023-08-23 10:10:00,59.37,59.5,59.35,59.5,63364.0,58.6938,58.8223,58.674,58.8223,63364.0
2023-08-23 10:20:00,59.5,59.5,59.4,59.41,39658.0,58.8223,58.8223,58.7234,58.7333,39658.0
2023-08-23 10:30:00,59.4,59.42,59.29,59.3,29246.0,58.7234,58.7432,58.6147,58.6246,29246.0
2023-08-23 10:40:00,59.3,59.55,59.29,59.55,45667.0,58.6246,58.8717,58.6147,58.8717,45667.0
2023-08-23 10:50:00,59.57,59.58,59.49,59.57,32057.0,58.8915,58.9014,58.8124,58.8915,32057.0
2023-08-23 11:00:00,59.57,59.6,59.51,59.55,60851.0,58.8915,58.9212,58.8322,58.8717,60851.0
2023-08-23 11:10:00,59.55,59.62,59.5,59.55,54370.0,58.8717,58.9409,58.8223,58.8717,54370.0
2023-08-23 11:20:00,59.55,59.89,59.54,59.85,98803.0,58.8717,59.2079,58.8619,59.1683,98803.0
2023-08-23 11:30:00,59.89,59.95,59.71,59.81,52763.0,59.2079,59.2672,59.0299,59.1288,52763.0
2023-08-23 11:40:00,59.82,59.83,59.73,59.82,25515.0,59.1387,59.1485,59.0497,59.1387,25515.0
2023-08-23 11:50:00,59.83,59.94,59.81,59.86,22891.0,59.1485,59.2573,59.1288,59.1782,22891.0
2023-08-23 12:00:00,59.85,59.86,59.83,59.84,24634.0,59.1683,59.1782,59.1485,59.1584,24634.0
2023-08-23 12:10:00,59.84,59.86,59.82,59.84,32721.0,59.1584,59.1782,59.1387,59.1584,32721.0
2023-08-23 12:20:00,59.85,59.88,59.82,59.88,37519.0,59.1683,59.198,59.1387,59.198,37519.0
2023-08-23 12:30:00,59.88,60.08,59.87,60.07,37477.0,59.198,59.3957,59.1881,59.3858,37477.0
2023-08-23 12:40:00,60.07,60.07,59.9,60.03,26618.0,59.3858,59.3858,59.2178,59.3463,26618.0
2023-08-23 12:50:00,60.02,60.05,59.87,59.89,32796.0,59.3364,59.366,59.1881,59.2079,32796.0
2023-08-23 13:00:00,59.88,59.93,59.82,59.83,26174.0,59.198,59.2474,59.1387,59.1485,26174.0
2023-08-23 13:10:00,59.83,59.86,59.78,59.8,96848.0,59.1485,59.1782,59.0991,59.1189,96848.0
2023-08-23 13:20:00,59.81,59.88,59.8,59.86,47973.0,59.1288,59.198,59.1189,59.1782,47973.0
2023-08-23 13:30:00,59.86,59.99,59.86,59.9,29167.0,59.1782,59.3067,59.1782,59.2178,29167.0
2023-08-23 13:40:00,59.91,59.97,59.88,59.95,35074.0,59.2276,59.287,59.198,59.2672,35074.0
2023-08-23 13:50:00,59.95,60.04,59.93,60.0,20736.0,59.2672,59.3562,59.2474,59.3166,20736.0
2023-08-23 14:00:00,60.0,60.16,59.99,60.12,28117.0,59.3166,59.4748,59.3067,59.4352,28117.0
2023-08-23 14:10:00,60.14,60.24,60.12,60.24,22655.0,59.455,59.5539,59.4352,59.5539,22655.0
2023-08-23 14:20:00,60.25,60.25,60.14,60.19,24950.0,59.5638,59.5638,59.455,59.5044,24950.0
2023-08-23 14:30:00,60.2,60.25,60.15,60.18,41496.0,59.5143,59.5638,59.4649,59.4946,41496.0
2023-08-23 14:40:00,60.17,60.18,60.08,60.14,35152.0,59.4847,59.4946,59.3957,59.455,35152.0
2023-08-23 14:50:00,60.14,60.14,60.05,60.07,33855.0,59.455,59.455,59.366,59.3858,33855.0
2023-08-23 15:00:00,60.06,60.06,59.96,60.03,52762.0,59.3759,59.3759,59.2771,59.3463,52762.0
2023-08-23 15:10:00,60.03,60.1,59.98,59.98,67855.0,59.3463,59.4155,59.2968,59.2968,67855.0
2023-08-23 15:20:00,60.0,60.0,59.88,59.98,104211.0,59.3166,59.3166,59.198,59.2968,104211.0
2023-08-23 15:30:00,59.98,60.22,59.96,60.2,64076.0,59.2968,59.5341,59.2771,59.5143,64076.0
2023-08-23 15:40:00,60.2,60.34,60.17,60.28,68133.0,59.5143,59.6527,59.4847,59.5934,68133.0
2023-08-23 15:50:00,60.27,60.29,60.09,60.22,269800.0,59.5835,59.6033,59.4056,59.5341,269800.0
2023-08-24 09:30:00,60.52,60.86,60.41,60.57,18193.0,59.8307,60.1668,59.7219,59.8801,18193.0
2023-08-24 09:40:00,60.58,60.58,60.25,60.25,29558.0,59.89,59.89,59.5638,59.5638,29558.0
2023-08-24 09:50:00,60.26,60.69,60.22,60.69,52589.0,59.5737,59.9988,59.5341,59.9988,52589.0
2023-08-24 10:00:00,60.71,60.89,60.61,60.71,32964.0,60.0185,60.1965,59.9197,60.0185,32964.0
2023-08-24 10:10:00,60.65,60.72,60.53,60.58,19437.0,59.9592,60.0284,59.8406,59.89,19437.0
2023-08-24 10:20:00,60.61,60.63,60.34,60.36,18656.0,59.9197,59.9394,59.6527,59.6725,18656.0
2023-08-24 10:30:00,60.35,60.37,60.25,60.34,26846.0,59.6626,59.6824,59.5638,59.6527,26846.0
2023-08-24 10:40:00,60.36,60.36,60.1,60.11,23888.0,59.6725,59.6725,59.4155,59.4254,23888.0
2023-08-24 10:50:00,60.12,60.25,60.07,60.09,18213.0,59.4352,59.5638,59.3858,59.4056,18213.0
2023-08-24 11:00:00,60.07,60.07,59.74,59.76,43667.0,59.3858,59.3858,59.0596,59.0793,43667.0
2023-08-24 11:10:00,59.76,59.77,59.62,59.72,22274.0,59.0793,59.0892,58.9409,59.0398,22274.0
2023-08-24 11:20:00,59.72,59.77,59.62,59.64,21373.0,59.0398,59.0892,58.9409,58.9607,21373.0
2023-08-24 11:30:00,59.64,59.67,59.56,59.58,23818.0,58.9607,58.9904,58.8816,58.9014,23818.0
2023-08-24 11:40:00,59.59,59.64,59.48,59.54,17573.0,58.9113,58.9607,58.8025,58.8619,17573.0
2023-08-24 11:50:00,59.54,59.55,59.41,59.42,14045.0,58.8619,58.8717,58.7333,58.7432,14045.0
2023-08-24 12:00:00,59.43,59.55,59.41,59.51,8017.0,58.7531,58.8717,58.7333,58.8322,8017.0
2023-08-24 12:10:00,59.5,59.57,59.47,59.51,21826.0,58.8223,58.8915,58.7926,58.8322,21826.0
2023-08-24 12:20:00,59.51,59.62,59.51,59.52,23835.0,58.8322,58.9409,58.8322,58.8421,23835.0
2023-08-24 12:30:00,59.52,59.62,59.5,59.62,20529.0,58.8421,58.9409,58.8223,58.9409,20529.0
2023-08-24 12:40:00,59.62,59.7,59.53,59.62,24506.0,58.9409,59.02,58.852,58.9409,24506.0
2023-08-24 12:50:00,59.62,59.66,59.5,59.55,22498.0,58.9409,58.9805,58.8223,58.8717,22498.0
2023-08-24 13:00:00,59.57,59.57,59.48,59.53,18425.0,58.8915,58.8915,58.8025,58.852,18425.0
2023-08-24 13:10:00,59.53,59.56,59.44,59.47,20238.0,58.852,58.8816,58.763,58.7926,20238.0
2023-08-24 13:20:00,59.45,59.45,59.33,59.4,14575.0,58.7729,58.7729,58.6542,58.7234,14575.0
2023-08-24 13:30:00,59.4,59.62,59.36,59.6,41296.0,58.7234,58.9409,58.6839,58.9212,41296.0
2023-08-24 13:40:00,59.6,59.62,59.52,59.58,15975.0,58.9212,58.9409,58.8421,58.9014,15975.0
2023-08-24 13:50:00,59.58,59.58,59.49,59.57,16632.0,58.9014,58.9014,58.8124,58.8915,16632.0
2023-08-24 14:00:00,59.57,59.65,59.55,59.63,17156.0,58.8915,58.9706,58.8717,58.9508,17156.0
2023-08-24 14:10:00,59.63,59.71,59.56,59.58,15346.0,58.9508,59.0299,58.8816,58.9014,15346.0
2023-08-24 14:20:00,59.57,59.63,59.57,59.58,18221.0,58.8915,58.9508,58.8915,58.9014,18221.0
2023-08-24 14:30:00,59.58,59.65,59.51,59.53,19054.0,58.9014,58.9706,58.8322,58.852,19054.0
2023-08-24 14:40:00,59.52,59.57,59.48,59.53,23304.0,58.8421,58.8915,58.8025,58.852,23304.0
2023-08-24 14:50:00,59.53,59.61,59.5,59.59,19750.0,58.852,58.9311,58.8223,58.9113,19750.0
2023-08-24 15:00:00,59.59,59.62,59.54,59.59,23856.0,58.9113,58.9409,58.8619,58.9113,23856.0
2023-08-24 15:10:00,59.58,59.6,59.53,59.54,30560.0,58.9014,58.9212,58.852,58.8619,30560.0
2023-08-24 15:20:00,59.54,59.67,59.54,59.64,41743.0,58.8619,58.9904,58.8619,58.9607,41743.0
2023-08-24 15:30:00,59.64,59.71,59.56,59.57,51572.0,58.9607,59.0299,58.8816,58.8915,51572.0
2023-08-24 15:40:00,59.57,59.61,59.33,59.5,115534.0,58.8915,58.9311,58.6542,58.8223,115534.0
2023-08-24 15:50:00,59.49,59.74,59.47,59.55,370024.0,58.8124,59.0596,58.7926,58.8717,370024.0
2023-08-25 09:30:00,59.61,59.84,59.47,59.68,31845.0,58.9311,59.1584,58.7926,59.0003,31845.0
2023-08-25 09:40:00,59.69,59.74,59.56,59.65,24228.0,59.0101,59.0596,58.8816,58.9706,24228.0
2023-08-25 09:50:00,59.6,59.61,59.44,59.5,9322.0,58.9212,58.9311,58.763,58.8223,9322.0
2023-08-25 10:00:00,59.52,59.71,59.22,59.23,28109.0,58.8421,59.0299,58.5455,58.5554,28109.0
2023-08-25 10:10:00,59.26,59.77,59.26,59.48,24240.0,58.585,59.0892,58.585,58.8025,24240.0
2023-08-25 10:20:00,59.48,59.48,59.16,59.2,21891.0,58.8025,58.8025,58.4862,58.5257,21891.0
2023-08-25 10:30:00,59.17,59.21,59.03,59.04,22927.0,58.4961,58.5356,58.3577,58.3675,22927.0
2023-08-25 10:40:00,59.05,59.12,58.66,58.67,33576.0,58.3774,58.4466,57.9919,58.0018,33576.0
2023-08-25 10:50:00,58.67,58.78,58.42,58.44,57462.0,58.0018,58.1105,57.7546,57.7744,57462.0
2023-08-25 11:00:00,58.41,58.72,58.38,58.67,56742.0,57.7447,58.0512,57.7151,58.0018,56742.0
2023-08-25 11:10:00,58.67,58.86,58.58,58.72,31091.0,58.0018,58.1896,57.9128,58.0512,31091.0
2023-08-25 11:20:00,58.74,59.17,58.72,59.13,15698.0,58.071,58.4961,58.0512,58.4565,15698.0
2023-08-25 11:30:00,59.11,59.12,58.94,59.1,27471.0,58.4367,58.4466,58.2687,58.4269,27471.0
2023-08-25 11:40:00,59.09,59.15,58.97,59.15,13072.0,58.417,58.4763,58.2983,58.4763,13072.0
2023-08-25 11:50:00,59.14,59.19,59.0,59.1,12938.0,58.4664,58.5158,58.328,58.4269,12938.0
2023-08-25 12:00:00,59.09,59.26,59.08,59.26,13501.0,58.417,58.585,58.4071,58.585,13501.0
2023-08-25 12:10:00,59.25,59.25,59.04,59.12,21171.0,58.5752,58.5752,58.3675,58.4466,21171.0
2023-08-25 12:20:00,59.14,59.33,59.09,59.32,22777.0,58.4664,58.6542,58.417,58.6444,22777.0
2023-08-25 12:30:00,59.32,59.54,59.29,59.52,11408.0,58.6444,58.8619,58.6147,58.8421,11408.0
2023-08-25 12:40:00,59.51,59.57,59.4,59.44,13059.0,58.8322,58.8915,58.7234,58.763,13059.0
2023-08-25 12:50:00,59.46,59.5,59.39,59.5,19877.0,58.7828,58.8223,58.7136,58.8223,19877.0
2023-08-25 13:00:00,59.5,59.57,59.45,59.5,9456.0,58.8223,58.8915,58.7729,58.8223,9456.0
2023-08-25 13:10:00,59.49,59.58,59.41,59.44,25137.0,58.8124,58.9014,58.7333,58.763,25137.0
2023-08-25 13:20:00,59.43,59.43,59.26,59.36,9522.0,58.7531,58.7531,58.585,58.6839,9522.0
2023-08-25 13:30:00,59.37,59.39,59.26,59.29,13128.0,58.6938,58.7136,58.585,58.6147,13128.0
2023-08-25 13:40:00,59.29,59.4,59.28,59.37,12438.0,58.6147,58.7234,58.6048,58.6938,12438.0
2023-08-25 13:50:00,59.37,59.51,59.36,59.49,13508.0,58.6938,58.8322,58.6839,58.8124,13508.0
2023-08-25 14:00:00,59.49,59.52,59.4,59.4,14128.0,58.8124,58.8421,58.7234,58.7234,14128.0
2023-08-25 14:10:00,59.39,59.4,59.32,59.34,35580.0,58.7136,58.7234,58.6444,58.6641,35580.0
2023-08-25 14:20:00,59.36,59.65,59.35,59.63,50563.0,58.6839,58.9706,58.674,58.9508,50563.0
2023-08-25 14:30:00,59.64,59.74,59.57,59.58,29435.0,58.9607,59.0596,58.8915,58.9014,29435.0
2023-08-25 14:40:00,59.59,59.78,59.59,59.73,45810.0,58.9113,59.0991,58.9113,59.0497,45810.0
2023-08-25 14:50:00,59.73,59.8,59.7,59.77,18741.0,59.0497,59.1189,59.02,59.0892,18741.0
2023-08-25 15:00:00,59.77,59.87,59.61,59.69,23625.0,59.0892,59.1881,58.9311,59.0101,23625.0
2023-08-25 15:10:00,59.7,59.75,59.69,59.74,18584.0,59.02,59.0695,59.0101,59.0596,18584.0
2023-08-25 15:20:00,59.75,59.84,59.73,59.81,27750.0,59.0695,59.1584,59.0497,59.1288,27750.0
2023-08-25 15:30:00,59.81,59.81,59.7,59.72,28439.0,59.1288,59.1288,59.02,59.0398,28439.0
2023-08-25 15:40:00,59.72,59.73,59.6,59.6,43407.0,59.0398,59.0497,58.9212,58.9212,43407.0
2023-08-25 15:50:00,59.53,59.65,59.49,59.5,194021.0,58.852,58.9706,58.8124,58.8223,194021.0
2023-08-28 09:30:00,59.88,60.46,59.6,60.34,16005.0,59.198,59.7714,58.9212,59.6527,16005.0
2023-08-28 09:40:00,60.39,60.48,60.2,60.29,44561.0,59.7022,59.7911,59.5143,59.6033,44561.0
2023-08-28 09:50:00,60.28,60.34,60.08,60.25,44731.0,59.5934,59.6527,59.3957,59.5638,44731.0
2023-08-28 10:00:00,60.28,60.45,60.27,60.42,22989.0,59.5934,59.7615,59.5835,59.7318,22989.0
2023-08-28 10:10:00,60.42,60.54,60.37,60.51,26320.0,59.7318,59.8505,59.6824,59.8208,26320.0
2023-08-28 10:20:00,60.49,60.54,60.45,60.49,28357.0,59.801,59.8505,59.7615,59.801,28357.0
2023-08-28 10:30:00,60.5,60.5,60.3,60.3,19464.0,59.8109,59.8109,59.6132,59.6132,19464.0
2023-08-28 10:40:00,60.3,60.41,60.23,60.33,11354.0,59.6132,59.7219,59.544,59.6429,11354.0
2023-08-28 10:50:00,60.34,60.38,60.2,60.31,18225.0,59.6527,59.6923,59.5143,59.6231,18225.0
2023-08-28 11:00:00,60.33,60.33,60.07,60.15,17413.0,59.6429,59.6429,59.3858,59.4649,17413.0
2023-08-28 11:10:00,60.14,60.14,60.07,60.11,10414.0,59.455,59.455,59.3858,59.4254,10414.0
2023-08-28 11:20:00,60.13,60.15,60.03,60.03,31273.0,59.4451,59.4649,59.3463,59.3463,31273.0
2023-08-28 11:30:00,60.04,60.17,59.99,60.14,23476.0,59.3562,59.4847,59.3067,59.455,23476.0
2023-08-28 11:40:00,60.14,60.18,60.0,60.11,43196.0,59.455,59.4946,59.3166,59.4254,43196.0
2023-08-28 11:50:00,60.09,60.1,59.96,60.1,21541.0,59.4056,59.4155,59.2771,59.4155,21541.0
2023-08-28 12:00:00,60.1,60.19,60.08,60.18,40983.0,59.4155,59.5044,59.3957,59.4946,40983.0
2023-08-28 12:10:00,60.19,60.25,60.11,60.2,12602.0,59.5044,59.5638,59.4254,59.5143,12602.0
2023-08-28 12:20:00,60.18,60.2,60.1,60.2,15998.0,59.4946,59.5143,59.4155,59.5143,15998.0
2023-08-28 12:30:00,60.2,60.27,60.18,60.27,7222.0,59.5143,59.5835,59.4946,59.5835,7222.0
2023-08-28 12:40:00,60.25,60.27,60.18,60.22,17761.0,59.5638,59.5835,59.4946,59.5341,17761.0
2023-08-28 12:50:00,60.24,60.34,60.23,60.32,29551.0,59.5539,59.6527,59.544,59.633,29551.0
2023-08-28 13:00:00,60.32,60.4,60.24,60.27,80642.0,59.633,59.7121,59.5539,59.5835,80642.0
2023-08-28 13:10:00,60.27,60.32,60.22,60.26,33934.0,59.5835,59.633,59.5341,59.5737,33934.0
2023-08-28 13:20:00,60.26,60.27,60.18,60.21,20869.0,59.5737,59.5835,59.4946,59.5242,20869.0
2023-08-28 13:30:00,60.22,60.26,60.15,60.19,25083.0,59.5341,59.5737,59.4649,59.5044,25083.0
2023-08-28 13:40:00,60.2,60.25,60.18,60.22,40012.0,59.5143,59.5638,59.4946,59.5341,40012.0
2023-08-28 13:50:00,60.21,60.26,60.02,60.07,21243.0,59.5242,59.5737,59.3364,59.3858,21243.0
2023-08-28 14:00:00,60.08,60.08,59.98,60.06,20794.0,59.3957,59.3957,59.2968,59.3759,20794.0
2023-08-28 14:10:00,60.08,60.08,59.92,59.92,16430.0,59.3957,59.3957,59.2375,59.2375,16430.0
2023-08-28 14:20:00,59.93,60.03,59.92,60.0,16847.0,59.2474,59.3463,59.2375,59.3166,16847.0
2023-08-28 14:30:00,60.0,60.09,59.94,59.96,19004.0,59.3166,59.4056,59.2573,59.2771,19004.0
2023-08-28 14:40:00,59.98,60.1,59.94,60.08,58602.0,59.2968,59.4155,59.2573,59.3957,58602.0
2023-08-28 14:50:00,60.1,60.11,60.04,60.06,31650.0,59.4155,59.4254,59.3562,59.3759,31650.0
2023-08-28 15:00:00,60.08,60.25,60.03,60.24,168960.0,59.3957,59.5638,59.3463,59.5539,168960.0
2023-08-28 15:10:00,60.24,60.26,60.09,60.15,97113.0,59.5539,59.5737,59.4056,59.4649,97113.0
2023-08-28 15:20:00,60.16,60.2,60.03,60.13,645363.0,59.4748,59.5143,59.3463,59.4451,645363.0
2023-08-28 15:30:00,60.12,60.33,60.12,60.26,59762.0,59.4352,59.6429,59.4352,59.5737,59762.0
2023-08-28 15:40:00,60.25,60.5,60.19,60.41,690617.0,59.5638,59.8109,59.5044,59.7219,690617.0
2023-08-28 15:50:00,60.41,60.66,60.34,60.64,436635.0,59.7219,59.9691,59.6527,59.9493,436635.0
2023-08-29 09:30:00,60.65,60.68,60.31,60.52,27076.0,59.9592,59.9889,59.6231,59.8307,27076.0
2023-08-29 09:40:00,60.51,60.65,60.26,60.27,83330.0,59.8208,59.9592,59.5737,59.5835,83330.0
2023-08-29 09:50:00,60.28,60.39,60.18,60.21,83221.0,59.5934,59.7022,59.4946,59.5242,83221.0
2023-08-29 10:00:00,60.22,60.57,60.18,60.55,151969.0,59.5341,59.8801,59.4946,59.8603,151969.0
2023-08-29 10:10:00,60.55,60.68,60.43,60.47,99941.0,59.8603,59.9889,59.7417,59.7813,99941.0
2023-08-29 10:20:00,60.47,60.61,60.44,60.57,50745.0,59.7813,59.9197,59.7516,59.8801,50745.0
2023-08-29 10:30:00,60.58,60.98,60.58,60.86,36800.0,59.89,60.2855,59.89,60.1668,36800.0
2023-08-29 10:40:00,60.87,60.97,60.69,60.97,30047.0,60.1767,60.2756,59.9988,60.2756,30047.0
2023-08-29 10:50:00,60.97,61.05,60.82,60.91,119161.0,60.2756,60.3547,60.1273,60.2162,119161.0
2023-08-29 11:00:00,60.91,61.05,60.77,61.04,60864.0,60.2162,60.3547,60.0778,60.3448,60864.0
2023-08-29 11:10:00,61.09,61.14,61.02,61.14,47399.0,60.3942,60.4436,60.325,60.4436,47399.0
2023-08-29 11:20:00,61.14,61.18,61.03,61.17,59941.0,60.4436,60.4832,60.3349,60.4733,59941.0
2023-08-29 11:30:00,61.17,61.33,61.16,61.3,43669.0,60.4733,60.6315,60.4634,60.6018,43669.0
2023-08-29 11:40:00,61.31,61.34,61.2,61.24,37265.0,60.6117,60.6413,60.5029,60.5425,37265.0
2023-08-29 11:50:00,61.24,61.29,61.18,61.2,35140.0,60.5425,60.5919,60.4832,60.5029,35140.0
2023-08-29 12:00:00,61.2,61.22,61.13,61.19,20198.0,60.5029,60.5227,60.4337,60.4931,20198.0
2023-08-29 12:10:00,61.19,61.37,61.17,61.36,37749.0,60.4931,60.671,60.4733,60.6611,37749.0
2023-08-29 12:20:00,61.37,61.56,61.37,61.51,20110.0,60.671,60.8588,60.671,60.8094,20110.0
2023-08-29 12:30:00,61.55,61.56,61.43,61.49,34157.0,60.849,60.8588,60.7303,60.7896,34157.0
2023-08-29 12:40:00,61.5,61.66,61.44,61.47,159372.0,60.7995,60.9577,60.7402,60.7699,159372.0
2023-08-29 12:50:00,61.48,61.62,61.45,61.6,18726.0,60.7798,60.9182,60.7501,60.8984,18726.0
2023-08-29 13:00:00,61.6,61.6,61.51,61.53,21858.0,60.8984,60.8984,60.8094,60.8292,21858.0
2023-08-29 13:10:00,61.53,61.58,61.46,61.55,26588.0,60.8292,60.8786,60.76,60.849,26588.0
2023-08-29 13:20:00,61.57,61.66,61.51,61.65,23010.0,60.8687,60.9577,60.8094,60.9478,23010.0
2023-08-29 13:30:00,61.67,61.67,61.57,61.61,38571.0,60.9676,60.9676,60.8687,60.9083,38571.0
2023-08-29 13:40:00,61.62,61.63,61.53,61.57,26695.0,60.9182,60.928,60.8292,60.8687,26695.0
2023-08-29 13:50:00,61.57,61.6,61.48,61.54,23330.0,60.8687,60.8984,60.7798,60.8391,23330.0
2023-08-29 14:00:00,61.53,61.58,61.5,61.52,22317.0,60.8292,60.8786,60.7995,60.8193,22317.0
2023-08-29 14:10:00,61.52,61.54,61.45,61.51,23860.0,60.8193,60.8391,60.7501,60.8094,23860.0
2023-08-29 14:20:00,61.52,61.61,61.51,61.57,22090.0,60.8193,60.9083,60.8094,60.8687,22090.0
2023-08-29 14:30:00,61.56,61.62,61.53,61.54,21438.0,60.8588,60.9182,60.8292,60.8391,21438.0
2023-08-29 14:40:00,61.53,61.66,61.53,61.64,29070.0,60.8292,60.9577,60.8292,60.9379,29070.0
2023-08-29 14:50:00,61.63,61.7,61.6,61.62,24935.0,60.928,60.9972,60.8984,60.9182,24935.0
2023-08-29 15:00:00,61.63,61.66,61.56,61.63,31805.0,60.928,60.9577,60.8588,60.928,31805.0
2023-08-29 15:10:00,61.63,61.66,61.61,61.63,21080.0,60.928,60.9577,60.9083,60.928,21080.0
2023-08-29 15:20:00,61.62,61.74,61.58,61.7,31337.0,60.9182,61.0368,60.8786,60.9972,31337.0
2023-08-29 15:30:00,61.69,61.73,61.65,61.71,39167.0,60.9874,61.0269,60.9478,61.0071,39167.0
2023-08-29 15:40:00,61.71,61.83,61.67,61.71,95817.0,61.0071,61.1258,60.9676,61.0071,95817.0
2023-08-29 15:50:00,61.71,61.75,61.65,61.71,283082.0,61.0071,61.0467,60.9478,61.0071,283082.0
2023-08-30 09:30:00,61.8,62.05,61.67,62.02,44511.0,61.0961,61.3433,60.9676,61.3136,44511.0
2023-08-30 09:40:00,62.0,62.0,61.75,61.91,21700.0,61.2938,61.2938,61.0467,61.2049,21700.0
2023-08-30 09:50:00,61.91,62.13,61.9,62.06,72835.0,61.2049,61.4224,61.195,61.3531,72835.0
2023-08-30 10:00:00,62.09,62.1,61.92,61.98,82956.0,61.3828,61.3927,61.2147,61.2741,82956.0
2023-08-30 10:10:00,61.98,62.0,61.72,61.73,64967.0,61.2741,61.2938,61.017,61.0269,64967.0
2023-08-30 10:20:00,61.73,61.73,61.38,61.53,42254.0,61.0269,61.0269,60.6809,60.8292,42254.0
2023-08-30 10:30:00,61.54,61.78,61.54,61.6,75683.0,60.8391,61.0763,60.8391,60.8984,75683.0
2023-08-30 10:40:00,61.59,61.7,61.51,61.67,37979.0,60.8885,60.9972,60.8094,60.9676,37979.0
2023-08-30 10:50:00,61.67,61.72,61.59,61.7,62072.0,60.9676,61.017,60.8885,60.9972,62072.0
2023-08-30 11:00:00,61.7,61.76,61.58,61.74,55607.0,60.9972,61.0566,60.8786,61.0368,55607.0
2023-08-30 11:10:00,61.73,61.77,61.63,61.75,27774.0,61.0269,61.0665,60.928,61.0467,27774.0
2023-08-30 11:20:00,61.75,61.76,61.6,61.69,52682.0,61.0467,61.0566,60.8984,60.9874,52682.0
2023-08-30 11:30:00,61.69,61.77,61.67,61.7,47365.0,60.9874,61.0665,60.9676,60.9972,47365.0
2023-08-30 11:40:00,61.7,61.71,61.64,61.64,65876.0,60.9972,61.0071,60.9379,60.9379,65876.0
2023-08-30 11:50:00,61.64,61.75,61.6,61.75,29859.0,60.9379,61.0467,60.8984,61.0467,29859.0
2023-08-30 12:00:00,61.75,61.78,61.71,61.75,40004.0,61.0467,61.0763,61.0071,61.0467,40004.0
2023-08-30 12:10:00,61.74,61.87,61.74,61.83,32623.0,61.0368,61.1653,61.0368,61.1258,32623.0
2023-08-30 12:20:00,61.83,61.89,61.78,61.83,23841.0,61.1258,61.1851,61.0763,61.1258,23841.0
2023-08-30 12:30:00,61.82,61.89,61.77,61.81,36941.0,61.1159,61.1851,61.0665,61.106,36941.0
2023-08-30 12:40:00,61.82,61.87,61.77,61.8,30361.0,61.1159,61.1653,61.0665,61.0961,30361.0
2023-08-30 12:50:00,61.8,61.84,61.7,61.82,28856.0,61.0961,61.1357,60.9972,61.1159,28856.0
2023-08-30 13:00:00,61.81,61.86,61.75,61.8,35231.0,61.106,61.1554,61.0467,61.0961,35231.0
2023-08-30 13:10:00,61.8,61.88,61.77,61.88,28194.0,61.0961,61.1752,61.0665,61.1752,28194.0
2023-08-30 13:20:00,61.89,61.92,61.85,61.85,19791.0,61.1851,61.2147,61.1455,61.1455,19791.0
2023-08-30 13:30:00,61.85,61.95,61.84,61.92,40471.0,61.1455,61.2444,61.1357,61.2147,40471.0
2023-08-30 13:40:00,61.92,61.93,61.83,61.9,24552.0,61.2147,61.2246,61.1258,61.195,24552.0
2023-08-30 13:50:00,61.9,61.9,61.82,61.9,18777.0,61.195,61.195,61.1159,61.195,18777.0
2023-08-30 14:00:00,61.9,61.9,61.76,61.78,39200.0,61.195,61.195,61.0566,61.0763,39200.0
2023-08-30 14:10:00,61.79,61.85,61.75,61.84,36732.0,61.0862,61.1455,61.0467,61.1357,36732.0
2023-08-30 14:20:00,61.85,61.86,61.75,61.75,30397.0,61.1455,61.1554,61.0467,61.0467,30397.0
2023-08-30 14:30:00,61.75,61.82,61.74,61.78,28219.0,61.0467,61.1159,61.0368,61.0763,28219.0
2023-08-30 14:40:00,61.78,62.01,61.78,61.88,83929.0,61.0763,61.3037,61.0763,61.1752,83929.0
2023-08-30 14:50:00,61.88,61.91,61.81,61.85,33303.0,61.1752,61.2049,61.106,61.1455,33303.0
2023-08-30 15:00:00,61.85,61.9,61.82,61.87,39384.0,61.1455,61.195,61.1159,61.1653,39384.0
2023-08-30 15:10:00,61.87,61.96,61.82,61.93,44290.0,61.1653,61.2543,61.1159,61.2246,44290.0
2023-08-30 15:20:00,61.95,62.01,61.86,62.0,65122.0,61.2444,61.3037,61.1554,61.2938,65122.0
2023-08-30 15:30:00,62.0,62.04,61.94,61.97,102699.0,61.2938,61.3334,61.2345,61.2642,102699.0
2023-08-30 15:40:00,61.97,61.97,61.87,61.88,41673.0,61.2642,61.2642,61.1653,61.1752,41673.0
2023-08-30 15:50:00,61.88,61.92,61.82,61.89,164180.0,61.1752,61.2147,61.1159,61.1851,164180.0
2023-08-31 09:30:00,62.0,62.08,61.7,61.84,70451.0,61.2938,61.3729,60.9972,61.1357,70451.0
2023-08-31 09:40:00,61.84,62.01,61.73,61.98,70921.0,61.1357,61.3037,61.0269,61.2741,70921.0
2023-08-31 09:50:00,61.99,62.38,61.97,62.3,89956.0,61.2839,61.6695,61.2642,61.5904,89956.0
2023-08-31 10:00:00,62.3,62.34,62.16,62.21,69815.0,61.5904,61.63,61.452,61.5014,69815.0
2023-08-31 10:10:00,62.21,62.25,62.13,62.19,99787.0,61.5014,61.541,61.4224,61.4817,99787.0
2023-08-31 10:20:00,62.21,62.26,62.06,62.09,128294.0,61.5014,61.5509,61.3531,61.3828,128294.0
2023-08-31 10:30:00,62.09,62.13,61.95,61.96,49613.0,61.3828,61.4224,61.2444,61.2543,49613.0
2023-08-31 10:40:00,61.96,62.04,61.95,61.98,46033.0,61.2543,61.3334,61.2444,61.2741,46033.0
2023-08-31 10:50:00,61.98,62.0,61.87,61.99,53422.0,61.2741,61.2938,61.1653,61.2839,53422.0
2023-08-31 11:00:00,61.99,61.99,61.82,61.84,100018.0,61.2839,61.2839,61.1159,61.1357,100018.0
2023-08-31 11:10:00,61.84,61.99,61.84,61.86,50174.0,61.1357,61.2839,61.1357,61.1554,50174.0
2023-08-31 11:20:00,61.87,61.94,61.84,61.89,27989.0,61.1653,61.2345,61.1357,61.1851,27989.0
2023-08-31 11:30:00,61.88,61.89,61.74,61.8,23659.0,61.1752,61.1851,61.0368,61.0961,23659.0
2023-08-31 11:40:00,61.81,61.83,61.7,61.72,37322.0,61.106,61.1258,60.9972,61.017,37322.0
2023-08-31 11:50:00,61.7,61.82,61.7,61.8,32121.0,60.9972,61.1159,60.9972,61.0961,32121.0
2023-08-31 12:00:00,61.79,61.82,61.75,61.82,24388.0,61.0862,61.1159,61.0467,61.1159,24388.0
2023-08-31 12:10:00,61.83,61.87,61.8,61.84,39126.0,61.1258,61.1653,61.0961,61.1357,39126.0
2023-08-31 12:20:00,61.85,61.98,61.84,61.91,37069.0,61.1455,61.2741,61.1357,61.2049,37069.0
2023-08-31 12:30:00,61.91,61.99,61.9,61.96,38268.0,61.2049,61.2839,61.195,61.2543,38268.0
2023-08-31 12:40:00,61.96,61.99,61.84,61.86,129895.0,61.2543,61.2839,61.1357,61.1554,129895.0
2023-08-31 12:50:00,61.87,62.03,61.84,62.0,47584.0,61.1653,61.3235,61.1357,61.2938,47584.0
2023-08-31 13:00:00,62.02,62.13,62.01,62.12,23708.0,61.3136,61.4224,61.3037,61.4125,23708.0
2023-08-31 13:10:00,62.12,62.19,62.12,62.17,25011.0,61.4125,61.4817,61.4125,61.4619,25011.0
2023-08-31 13:20:00,62.19,62.2,62.09,62.15,35498.0,61.4817,61.4916,61.3828,61.4421,35498.0
2023-08-31 13:30:00,62.15,62.16,62.09,62.14,37633.0,61.4421,61.452,61.3828,61.4322,37633.0
2023-08-31 13:40:00,62.14,62.15,61.91,61.92,45222.0,61.4322,61.4421,61.2049,61.2147,45222.0
2023-08-31 13:50:00,61.91,62.01,61.89,61.99,82773.0,61.2049,61.3037,61.1851,61.2839,82773.0
2023-08-31 14:00:00,62.0,62.08,61.95,62.02,138850.0,61.2938,61.3729,61.2444,61.3136,138850.0
2023-08-31 14:10:00,62.01,62.08,61.98,62.07,57543.0,61.3037,61.3729,61.2741,61.363,57543.0
2023-08-31 14:20:00,62.07,62.16,62.06,62.1,35388.0,61.363,61.452,61.3531,61.3927,35388.0
2023-08-31 14:30:00,62.1,62.11,62.03,62.1,53790.0,61.3927,61.4026,61.3235,61.3927,53790.0
2023-08-31 14:40:00,62.11,62.15,62.05,62.14,134296.0,61.4026,61.4421,61.3433,61.4322,134296.0
2023-08-31 14:50:00,62.13,62.19,62.09,62.16,90912.0,61.4224,61.4817,61.3828,61.452,90912.0
2023-08-31 15:00:00,62.16,62.39,62.14,62.39,127650.0,61.452,61.6794,61.4322,61.6794,127650.0
2023-08-31 15:10:00,62.4,62.5,62.37,62.5,60065.0,61.6893,61.7881,61.6596,61.7881,60065.0
2023-08-31 15:20:00,62.49,62.53,62.48,62.5,390958.0,61.7783,61.8178,61.7684,61.7881,390958.0
2023-08-31 15:30:00,62.5,62.67,62.5,62.6,180359.0,61.7881,61.9562,61.7881,61.887,180359.0
2023-08-31 15:40:00,62.58,62.84,62.56,62.84,190517.0,61.8672,62.1243,61.8475,62.1243,190517.0
2023-08-31 15:50:00,62.85,62.93,62.78,62.8,561503.0,62.1342,62.2132,62.0649,62.0847,561503.0
2023-09-01 09:30:00,63.28,63.31,62.72,62.79,114267.0,62.5593,62.5889,62.0056,62.0748,114267.0
2023-09-01 09:40:00,62.76,62.79,62.38,62.48,39835.0,62.0452,62.0748,61.6695,61.7684,39835.0
2023-09-01 09:50:00,62.5,62.75,62.45,62.75,29487.0,61.7881,62.0353,61.7387,62.0353,29487.0
2023-09-01 10:00:00,62.74,62.94,62.6,62.79,116155.0,62.0254,62.2231,61.887,62.0748,116155.0
2023-09-01 10:10:00,62.79,62.94,62.77,62.84,155072.0,62.0748,62.2231,62.0551,62.1243,155072.0
2023-09-01 10:20:00,62.82,62.82,62.58,62.72,48506.0,62.1045,62.1045,61.8672,62.0056,48506.0
2023-09-01 10:30:00,62.72,62.72,62.47,62.51,50665.0,62.0056,62.0056,61.7585,61.798,50665.0
2023-09-01 10:40:00,62.49,62.5,62.25,62.25,40626.0,61.7783,61.7881,61.541,61.541,40626.0
2023-09-01 10:50:00,62.24,62.25,62.02,62.15,130824.0,61.5311,61.541,61.3136,61.4421,130824.0
2023-09-01 11:00:00,62.13,62.14,62.0,62.06,103080.0,61.4224,61.4322,61.2938,61.3531,103080.0
2023-09-01 11:10:00,62.06,62.41,62.04,62.41,45465.0,61.3531,61.6992,61.3334,61.6992,45465.0
2023-09-01 11:20:00,62.4,62.46,62.33,62.35,51566.0,61.6893,61.7486,61.6201,61.6398,51566.0
2023-09-01 11:30:00,62.36,62.47,62.25,62.28,75785.0,61.6497,61.7585,61.541,61.5706,75785.0
2023-09-01 11:40:00,62.29,62.32,62.16,62.26,40601.0,61.5805,61.6102,61.452,61.5509,40601.0
2023-09-01 11:50:00,62.26,62.28,62.1,62.15,28232.0,61.5509,61.5706,61.3927,61.4421,28232.0
2023-09-01 12:00:00,62.15,62.3,62.07,62.3,26934.0,61.4421,61.5904,61.363,61.5904,26934.0
2023-09-01 12:10:00,62.3,62.4,62.29,62.3,22851.0,61.5904,61.6893,61.5805,61.5904,22851.0
2023-09-01 12:20:00,62.3,62.36,62.18,62.19,32555.0,61.5904,61.6497,61.4718,61.4817,32555.0
2023-09-01 12:30:00,62.17,62.3,62.15,62.22,39909.0,61.4619,61.5904,61.4421,61.5113,39909.0
2023-09-01 12:40:00,62.23,62.32,62.15,62.31,33078.0,61.5212,61.6102,61.4421,61.6003,33078.0
2023-09-01 12:50:00,62.31,62.43,62.31,62.36,59259.0,61.6003,61.7189,61.6003,61.6497,59259.0
2023-09-01 13:00:00,62.37,62.61,62.37,62.53,31215.0,61.6596,61.8969,61.6596,61.8178,31215.0
2023-09-01 13:10:00,62.53,62.69,62.53,62.66,43839.0,61.8178,61.976,61.8178,61.9463,43839.0
2023-09-01 13:20:00,62.66,62.67,62.49,62.53,48680.0,61.9463,61.9562,61.7783,61.8178,48680.0
2023-09-01 13:30:00,62.53,62.64,62.42,62.58,79672.0,61.8178,61.9265,61.709,61.8672,79672.0
2023-09-01 13:40:00,62.6,62.63,62.49,62.5,65518.0,61.887,61.9167,61.7783,61.7881,65518.0
2023-09-01 13:50:00,62.5,62.52,62.39,62.47,22874.0,61.7881,61.8079,61.6794,61.7585,22874.0
2023-09-01 14:00:00,62.47,62.53,62.41,62.43,341130.0,61.7585,61.8178,61.6992,61.7189,341130.0
2023-09-01 14:10:00,62.43,62.43,62.23,62.25,16600.0,61.7189,61.7189,61.5212,61.541,16600.0
2023-09-01 14:20:00,62.24,62.33,62.22,62.3,18157.0,61.5311,61.6201,61.5113,61.5904,18157.0
2023-09-01 14:30:00,62.29,62.35,62.29,62.34,23386.0,61.5805,61.6398,61.5805,61.63,23386.0
2023-09-01 14:40:00,62.34,62.48,62.32,62.42,27963.0,61.63,61.7684,61.6102,61.709,27963.0
2023-09-01 14:50:00,62.42,62.49,62.36,62.48,26927.0,61.709,61.7783,61.6497,61.7684,26927.0
2023-09-01 15:00:00,62.49,62.57,62.45,62.55,54012.0,61.7783,61.8573,61.7387,61.8376,54012.0
2023-09-01 15:10:00,62.55,62.55,62.46,62.48,44889.0,61.8376,61.8376,61.7486,61.7684,44889.0
2023-09-01 15:20:00,62.48,62.53,62.42,62.51,48355.0,61.7684,61.8178,61.709,61.798,48355.0
2023-09-01 15:30:00,62.52,62.6,62.38,62.42,77413.0,61.8079,61.887,61.6695,61.709,77413.0
2023-09-01 15:40:00,62.42,62.45,62.26,62.3,92117.0,61.709,61.7387,61.5509,61.5904,92117.0
2023-09-01 15:50:00,62.29,62.32,62.16,62.19,370232.0,61.5805,61.6102,61.452,61.4817,370232.0
2023-09-05 09:30:00,62.21,62.57,61.84,62.22,252849.0,61.5014,61.8573,61.1357,61.5113,252849.0
2023-09-05 09:40:00,62.2,62.21,61.71,61.88,81464.0,61.4916,61.5014,61.0071,61.1752,81464.0
2023-09-05 09:50:00,61.92,62.01,61.77,61.9,96177.0,61.2147,61.3037,61.0665,61.195,96177.0
2023-09-05 10:00:00,61.9,62.34,61.86,62.22,126295.0,61.195,61.63,61.1554,61.5113,126295.0
2023-09-05 10:10:00,62.23,62.48,62.21,62.38,173199.0,61.5212,61.7684,61.5014,61.6695,173199.0
2023-09-05 10:20:00,62.37,62.46,62.29,62.35,119012.0,61.6596,61.7486,61.5805,61.6398,119012.0
2023-09-05 10:30:00,62.34,62.39,62.25,62.29,104749.0,61.63,61.6794,61.541,61.5805,104749.0
2023-09-05 10:40:00,62.29,62.42,62.19,62.39,95349.0,61.5805,61.709,61.4817,61.6794,95349.0
2023-09-05 10:50:00,62.38,62.46,62.19,62.28,163199.0,61.6695,61.7486,61.4817,61.5706,163199.0
2023-09-05 11:00:00,62.28,62.35,62.26,62.3,99653.0,61.5706,61.6398,61.5509,61.5904,99653.0
2023-09-05 11:10:00,62.3,62.46,62.26,62.38,90428.0,61.5904,61.7486,61.5509,61.6695,90428.0
2023-09-05 11:20:00,62.38,62.54,62.29,62.33,122643.0,61.6695,61.8277,61.5805,61.6201,122643.0
2023-09-05 11:30:00,62.34,62.42,62.13,62.17,86292.0,61.63,61.709,61.4224,61.4619,86292.0
2023-09-05 11:40:00,62.17,62.18,62.0,62.13,68938.0,61.4619,61.4718,61.2938,61.4224,68938.0
2023-09-05 11:50:00,62.12,62.19,62.02,62.15,61207.0,61.4125,61.4817,61.3136,61.4421,61207.0
2023-09-05 12:00:00,62.16,62.35,62.15,62.34,49899.0,61.452,61.6398,61.4421,61.63,49899.0
2023-09-05 12:10:00,62.35,62.37,62.22,62.26,48518.0,61.6398,61.6596,61.5113,61.5509,48518.0
2023-09-05 12:20:00,62.26,62.28,62.19,62.25,46540.0,61.5509,61.5706,61.4817,61.541,46540.0
2023-09-05 12:30:00,62.26,62.29,62.23,62.25,36635.0,61.5509,61.5805,61.5212,61.541,36635.0
2023-09-05 12:40:00,62.25,62.27,62.14,62.2,44973.0,61.541,61.5608,61.4322,61.4916,44973.0
2023-09-05 12:50:00,62.19,62.24,62.15,62.22,43451.0,61.4817,61.5311,61.4421,61.5113,43451.0
2023-09-05 13:00:00,62.22,62.24,62.14,62.15,85244.0,61.5113,61.5311,61.4322,61.4421,85244.0
2023-09-05 13:10:00,62.16,62.21,62.07,62.1,33990.0,61.452,61.5014,61.363,61.3927,33990.0
2023-09-05 13:20:00,62.1,62.13,62.07,62.1,25210.0,61.3927,61.4224,61.363,61.3927,25210.0
2023-09-05 13:30:00,62.1,62.2,62.09,62.17,57427.0,61.3927,61.4916,61.3828,61.4619,57427.0
2023-09-05 13:40:00,62.18,62.21,62.15,62.18,45581.0,61.4718,61.5014,61.4421,61.4718,45581.0
2023-09-05 13:50:00,62.18,62.21,62.14,62.16,47832.0,61.4718,61.5014,61.4322,61.452,47832.0
2023-09-05 14:00:00,62.16,62.18,62.09,62.1,38396.0,61.452,61.4718,61.3828,61.3927,38396.0
2023-09-05 14:10:00,62.1,62.15,61.98,62.14,39376.0,61.3927,61.4421,61.2741,61.4322,39376.0
2023-09-05 14:20:00,62.14,62.18,62.13,62.18,36841.0,61.4322,61.4718,61.4224,61.4718,36841.0
2023-09-05 14:30:00,62.18,62.19,62.09,62.12,36362.0,61.4718,61.4817,61.3828,61.4125,36362.0
2023-09-05 14:40:00,62.12,62.16,62.09,62.09,40540.0,61.4125,61.452,61.3828,61.3828,40540.0
2023-09-05 14:50:00,62.1,62.18,62.0,62.02,657488.0,61.3927,61.4718,61.2938,61.3136,657488.0
2023-09-05 15:00:00,62.02,62.03,61.81,61.85,87670.0,61.3136,61.3235,61.106,61.1455,87670.0
2023-09-05 15:10:00,61.86,61.93,61.84,61.89,71733.0,61.1554,61.2246,61.1357,61.1851,71733.0
2023-09-05 15:20:00,61.89,61.98,61.83,61.87,79167.0,61.1851,61.2741,61.1258,61.1653,79167.0
2023-09-05 15:30:00,61.87,62.01,61.85,62.0,124553.0,61.1653,61.3037,61.1455,61.2938,124553.0
2023-09-05 15:40:00,62.0,62.15,61.99,62.04,89147.0,61.2938,61.4421,61.2839,61.3334,89147.0
2023-09-05 15:50:00,62.05,62.1,61.96,61.97,441491.0,61.3433,61.3927,61.2543,61.2642,441491.0
2023-09-06 09:30:00,61.53,61.67,61.23,61.66,79633.0,60.8292,60.9676,60.5326,60.9577,79633.0
2023-09-06 09:40:00,61.67,61.78,61.58,61.68,57345.0,60.9676,61.0763,60.8786,60.9775,57345.0
2023-09-06 09:50:00,61.66,61.88,61.66,61.7,52112.0,60.9577,61.1752,60.9577,60.9972,52112.0
2023-09-06 10:00:00,61.68,61.68,61.27,61.59,85916.0,60.9775,60.9775,60.5721,60.8885,85916.0
2023-09-06 10:10:00,61.59,61.87,61.57,61.74,87828.0,60.8885,61.1653,60.8687,61.0368,87828.0
2023-09-06 10:20:00,61.75,61.77,61.32,61.34,108107.0,61.0467,61.0665,60.6216,60.6413,108107.0
2023-09-06 10:30:00,61.33,61.53,61.33,61.43,45017.0,60.6315,60.8292,60.6315,60.7303,45017.0
2023-09-06 10:40:00,61.43,61.45,61.22,61.25,60376.0,60.7303,60.7501,60.5227,60.5524,60376.0
2023-09-06 10:50:00,61.24,61.35,61.2,61.23,40633.0,60.5425,60.6512,60.5029,60.5326,40633.0
2023-09-06 11:00:00,61.23,61.34,61.2,61.23,30315.0,60.5326,60.6413,60.5029,60.5326,30315.0
2023-09-06 11:10:00,61.23,61.28,61.14,61.28,27323.0,60.5326,60.582,60.4436,60.582,27323.0
2023-09-06 11:20:00,61.28,61.31,61.18,61.31,46758.0,60.582,60.6117,60.4832,60.6117,46758.0
2023-09-06 11:30:00,61.3,61.31,61.07,61.13,56645.0,60.6018,60.6117,60.3744,60.4337,56645.0
2023-09-06 11:40:00,61.13,61.25,61.11,61.23,45747.0,60.4337,60.5524,60.414,60.5326,45747.0
2023-09-06 11:50:00,61.24,61.29,61.18,61.22,30684.0,60.5425,60.5919,60.4832,60.5227,30684.0
2023-09-06 12:00:00,61.21,61.34,61.19,61.26,27353.0,60.5128,60.6413,60.4931,60.5623,27353.0
2023-09-06 12:10:00,61.26,61.32,61.19,61.28,29384.0,60.5623,60.6216,60.4931,60.582,29384.0
2023-09-06 12:20:00,61.29,61.32,61.15,61.19,25028.0,60.5919,60.6216,60.4535,60.4931,25028.0
2023-09-06 12:30:00,61.18,61.28,61.14,61.28,21619.0,60.4832,60.582,60.4436,60.582,21619.0
2023-09-06 12:40:00,61.3,61.31,61.14,61.19,54663.0,60.6018,60.6117,60.4436,60.4931,54663.0
2023-09-06 12:50:00,61.19,61.21,61.06,61.1,53173.0,60.4931,60.5128,60.3645,60.4041,53173.0
2023-09-06 13:00:00,61.1,61.13,61.04,61.1,25958.0,60.4041,60.4337,60.3448,60.4041,25958.0
2023-09-06 13:10:00,61.11,61.28,61.11,61.28,22349.0,60.414,60.582,60.414,60.582,22349.0
2023-09-06 13:20:00,61.28,61.29,61.13,61.15,20747.0,60.582,60.5919,60.4337,60.4535,20747.0
2023-09-06 13:30:00,61.15,61.24,61.14,61.22,21692.0,60.4535,60.5425,60.4436,60.5227,21692.0
2023-09-06 13:40:00,61.22,61.3,61.17,61.29,31897.0,60.5227,60.6018,60.4733,60.5919,31897.0
2023-09-06 13:50:00,61.29,61.33,61.22,61.27,72709.0,60.5919,60.6315,60.5227,60.5721,72709.0
2023-09-06 14:00:00,61.27,61.37,61.25,61.26,36787.0,60.5721,60.671,60.5524,60.5623,36787.0
2023-09-06 14:10:00,61.26,61.27,61.14,61.21,77286.0,60.5623,60.5721,60.4436,60.5128,77286.0
2023-09-06 14:20:00,61.2,61.32,61.16,61.29,43061.0,60.5029,60.6216,60.4634,60.5919,43061.0
2023-09-06 14:30:00,61.28,61.32,61.24,61.3,34113.0,60.582,60.6216,60.5425,60.6018,34113.0
2023-09-06 14:40:00,61.3,61.34,61.24,61.3,40995.0,60.6018,60.6413,60.5425,60.6018,40995.0
2023-09-06 14:50:00,61.3,61.31,61.23,61.29,46946.0,60.6018,60.6117,60.5326,60.5919,46946.0
2023-09-06 15:00:00,61.29,61.44,61.28,61.29,49666.0,60.5919,60.7402,60.582,60.5919,49666.0
2023-09-06 15:10:00,61.29,61.56,61.27,61.5,71382.0,60.5919,60.8588,60.5721,60.7995,71382.0
2023-09-06 15:20:00,61.51,61.73,61.49,61.7,82700.0,60.8094,61.0269,60.7896,60.9972,82700.0
2023-09-06 15:30:00,61.7,61.82,61.64,61.81,62881.0,60.9972,61.1159,60.9379,61.106,62881.0
2023-09-06 15:40:00,61.8,61.83,61.67,61.79,92189.0,61.0961,61.1258,60.9676,61.0862,92189.0
2023-09-06 15:50:00,61.79,61.84,61.72,61.72,321208.0,61.0862,61.1357,61.017,61.017,321208.0
2023-09-07 09:30:00,61.07,61.51,61.05,61.39,43090.0,60.3744,60.8094,60.3547,60.6908,43090.0
2023-09-07 09:40:00,61.39,61.41,61.14,61.25,42935.0,60.6908,60.7106,60.4436,60.5524,42935.0
2023-09-07 09:50:00,61.26,61.27,60.99,61.09,54739.0,60.5623,60.5721,60.2953,60.3942,54739.0
2023-09-07 10:00:00,61.05,61.07,60.61,60.66,162221.0,60.3547,60.3744,59.9197,59.9691,162221.0
2023-09-07 10:10:00,60.67,60.74,60.5,60.52,59287.0,59.979,60.0482,59.8109,59.8307,59287.0
2023-09-07 10:20:00,60.52,60.74,60.51,60.72,79623.0,59.8307,60.0482,59.8208,60.0284,79623.0
2023-09-07 10:30:00,60.7,61.0,60.54,60.96,51624.0,60.0086,60.3052,59.8505,60.2657,51624.0
2023-09-07 10:40:00,60.96,61.12,60.95,61.05,34845.0,60.2657,60.4239,60.2558,60.3547,34845.0
2023-09-07 10:50:00,61.04,61.15,61.01,61.03,45002.0,60.3448,60.4535,60.3151,60.3349,45002.0
2023-09-07 11:00:00,61.04,61.09,60.98,61.03,41750.0,60.3448,60.3942,60.2855,60.3349,41750.0
2023-09-07 11:10:00,61.04,61.11,61.0,61.09,53497.0,60.3448,60.414,60.3052,60.3942,53497.0
2023-09-07 11:20:00,61.08,61.24,61.01,61.14,37720.0,60.3843,60.5425,60.3151,60.4436,37720.0
2023-09-07 11:30:00,61.16,61.2,61.07,61.13,63786.0,60.4634,60.5029,60.3744,60.4337,63786.0
2023-09-07 11:40:00,61.12,61.13,61.04,61.08,33429.0,60.4239,60.4337,60.3448,60.3843,33429.0
2023-09-07 11:50:00,61.07,61.12,61.02,61.12,22307.0,60.3744,60.4239,60.325,60.4239,22307.0
2023-09-07 12:00:00,61.1,61.23,61.09,61.16,22328.0,60.4041,60.5326,60.3942,60.4634,22328.0
2023-09-07 12:10:00,61.15,61.2,61.08,61.17,40681.0,60.4535,60.5029,60.3843,60.4733,40681.0
2023-09-07 12:20:00,61.16,61.24,61.08,61.21,28798.0,60.4634,60.5425,60.3843,60.5128,28798.0
2023-09-07 12:30:00,61.22,61.37,61.2,61.27,31065.0,60.5227,60.671,60.5029,60.5721,31065.0
2023-09-07 12:40:00,61.27,61.33,61.25,61.28,28429.0,60.5721,60.6315,60.5524,60.582,28429.0
2023-09-07 12:50:00,61.28,61.36,61.2,61.23,72015.0,60.582,60.6611,60.5029,60.5326,72015.0
2023-09-07 13:00:00,61.23,61.31,61.13,61.16,51456.0,60.5326,60.6117,60.4337,60.4634,51456.0
2023-09-07 13:10:00,61.16,61.27,61.09,61.22,37644.0,60.4634,60.5721,60.3942,60.5227,37644.0
2023-09-07 13:20:00,61.22,61.26,61.2,61.24,25866.0,60.5227,60.5623,60.5029,60.5425,25866.0
2023-09-07 13:30:00,61.24,61.32,61.14,61.18,43524.0,60.5425,60.6216,60.4436,60.4832,43524.0
2023-09-07 13:40:00,61.18,61.26,61.14,61.15,39067.0,60.4832,60.5623,60.4436,60.4535,39067.0
2023-09-07 13:50:00,61.16,61.22,61.08,61.2,62454.0,60.4634,60.5227,60.3843,60.5029,62454.0
2023-09-07 14:00:00,61.21,61.24,61.12,61.17,52204.0,60.5128,60.5425,60.4239,60.4733,52204.0
2023-09-07 14:10:00,61.16,61.21,61.15,61.17,49398.0,60.4634,60.5128,60.4535,60.4733,49398.0
2023-09-07 14:20:00,61.17,61.22,60.97,61.0,68162.0,60.4733,60.5227,60.2756,60.3052,68162.0
2023-09-07 14:30:00,60.99,61.06,60.97,61.04,49461.0,60.2953,60.3645,60.2756,60.3448,49461.0
2023-09-07 14:40:00,61.05,61.1,61.0,61.06,40253.0,60.3547,60.4041,60.3052,60.3645,40253.0
2023-09-07 14:50:00,61.05,61.15,61.0,61.14,33859.0,60.3547,60.4535,60.3052,60.4436,33859.0
2023-09-07 15:00:00,61.15,61.2,61.09,61.11,32007.0,60.4535,60.5029,60.3942,60.414,32007.0
2023-09-07 15:10:00,61.13,61.24,61.08,61.22,40191.0,60.4337,60.5425,60.3843,60.5227,40191.0
2023-09-07 15:20:00,61.22,61.25,61.17,61.2,41811.0,60.5227,60.5524,60.4733,60.5029,41811.0
2023-09-07 15:30:00,61.21,61.23,61.08,61.1,51075.0,60.5128,60.5326,60.3843,60.4041,51075.0
2023-09-07 15:40:00,61.1,61.28,61.1,61.2,78120.0,60.4041,60.582,60.4041,60.5029,78120.0
2023-09-07 15:50:00,61.22,61.42,61.17,61.38,598708.0,60.5227,60.7204,60.4733,60.6809,598708.0
2023-09-08 09:30:00,61.36,61.5,61.19,61.49,51063.0,60.6611,60.7995,60.4931,60.7896,51063.0
2023-09-08 09:40:00,61.51,61.59,61.25,61.32,45989.0,60.8094,60.8885,60.5524,60.6216,45989.0
2023-09-08 09:50:00,61.31,61.57,61.29,61.5,66484.0,60.6117,60.8687,60.5919,60.7995,66484.0
2023-09-08 10:00:00,61.5,61.81,61.49,61.7,50747.0,60.7995,61.106,60.7896,60.9972,50747.0
2023-09-08 10:10:00,61.7,62.0,61.69,61.87,153918.0,60.9972,61.2938,60.9874,61.1653,153918.0
2023-09-08 10:20:00,61.87,62.07,61.86,61.96,51442.0,61.1653,61.363,61.1554,61.2543,51442.0
2023-09-08 10:30:00,61.98,62.0,61.82,61.96,20078.0,61.2741,61.2938,61.1159,61.2543,20078.0
2023-09-08 10:40:00,61.96,62.1,61.9,62.09,51821.0,61.2543,61.3927,61.195,61.3828,51821.0
2023-09-08 10:50:00,62.09,62.15,61.95,61.98,41060.0,61.3828,61.4421,61.2444,61.2741,41060.0
2023-09-08 11:00:00,61.97,62.15,61.97,62.05,61863.0,61.2642,61.4421,61.2642,61.3433,61863.0
2023-09-08 11:10:00,62.05,62.22,62.05,62.16,38893.0,61.3433,61.5113,61.3433,61.452,38893.0
2023-09-08 11:20:00,62.16,62.3,62.14,62.29,46689.0,61.452,61.5904,61.4322,61.5805,46689.0
2023-09-08 11:30:00,62.29,62.3,62.15,62.27,40317.0,61.5805,61.5904,61.4421,61.5608,40317.0
2023-09-08 11:40:00,62.28,62.31,62.2,62.31,57180.0,61.5706,61.6003,61.4916,61.6003,57180.0
2023-09-08 11:50:00,62.3,62.31,62.22,62.28,27136.0,61.5904,61.6003,61.5113,61.5706,27136.0
2023-09-08 12:00:00,62.3,62.33,62.24,62.26,30616.0,61.5904,61.6201,61.5311,61.5509,30616.0
2023-09-08 12:10:00,62.28,62.39,62.28,62.34,61295.0,61.5706,61.6794,61.5706,61.63,61295.0
2023-09-08 12:20:00,62.34,62.36,62.2,62.22,46364.0,61.63,61.6497,61.4916,61.5113,46364.0
2023-09-08 12:30:00,62.23,62.27,62.14,62.27,55840.0,61.5212,61.5608,61.4322,61.5608,55840.0
2023-09-08 12:40:00,62.27,62.29,62.16,62.2,66523.0,61.5608,61.5805,61.452,61.4916,66523.0
2023-09-08 12:50:00,62.19,62.19,62.09,62.13,32016.0,61.4817,61.4817,61.3828,61.4224,32016.0
2023-09-08 13:00:00,62.13,62.15,62.06,62.11,30701.0,61.4224,61.4421,61.3531,61.4026,30701.0
2023-09-08 13:10:00,62.11,62.19,62.01,62.19,36540.0,61.4026,61.4817,61.3037,61.4817,36540.0
2023-09-08 13:20:00,62.19,62.22,62.08,62.15,30954.0,61.4817,61.5113,61.3729,61.4421,30954.0
2023-09-08 13:30:00,62.16,62.3,62.16,62.27,56157.0,61.452,61.5904,61.452,61.5608,56157.0
2023-09-08 13:40:00,62.26,62.29,62.22,62.28,37364.0,61.5509,61.5805,61.5113,61.5706,37364.0
2023-09-08 13:50:00,62.28,62.36,62.22,62.35,50458.0,61.5706,61.6497,61.5113,61.6398,50458.0
2023-09-08 14:00:00,62.36,62.49,62.36,62.49,26620.0,61.6497,61.7783,61.6497,61.7783,26620.0
2023-09-08 14:10:00,62.49,62.49,62.28,62.35,31167.0,61.7783,61.7783,61.5706,61.6398,31167.0
2023-09-08 14:20:00,62.35,62.47,62.32,62.46,20869.0,61.6398,61.7585,61.6102,61.7486,20869.0
2023-09-08 14:30:00,62.46,62.5,62.39,62.43,148698.0,61.7486,61.7881,61.6794,61.7189,148698.0
2023-09-08 14:40:00,62.44,62.58,62.44,62.51,26583.0,61.7288,61.8672,61.7288,61.798,26583.0
2023-09-08 14:50:00,62.52,62.58,62.51,62.55,31382.0,61.8079,61.8672,61.798,61.8376,31382.0
2023-09-08 15:00:00,62.55,62.63,62.49,62.62,43471.0,61.8376,61.9167,61.7783,61.9068,43471.0
2023-09-08 15:10:00,62.62,62.71,62.57,62.61,43728.0,61.9068,61.9957,61.8573,61.8969,43728.0
2023-09-08 15:20:00,62.61,62.68,62.52,62.59,54870.0,61.8969,61.9661,61.8079,61.8771,54870.0
2023-09-08 15:30:00,62.59,62.75,62.56,62.71,80295.0,61.8771,62.0353,61.8475,61.9957,80295.0
2023-09-08 15:40:00,62.71,62.79,62.68,62.73,100639.0,61.9957,62.0748,61.9661,62.0155,100639.0
2023-09-08 15:50:00,62.72,62.86,62.69,62.82,402656.0,62.0056,62.144,61.976,62.1045,402656.0
2023-09-11 09:30:00,63.46,63.55,63.21,63.24,71463.0,62.7372,62.8262,62.4901,62.5197,71463.0
2023-09-11 09:40:00,63.27,63.42,63.0,63.08,28531.0,62.5494,62.6977,62.2824,62.3615,28531.0
2023-09-11 09:50:00,63.09,63.16,62.86,62.87,28930.0,62.3714,62.4406,62.144,62.1539,28930.0
2023-09-11 10:00:00,62.88,63.06,62.86,62.92,83150.0,62.1638,62.3418,62.144,62.2034,83150.0
2023-09-11 10:10:00,62.91,62.97,62.81,62.95,53719.0,62.1935,62.2528,62.0946,62.233,53719.0
2023-09-11 10:20:00,62.94,63.11,62.92,63.08,72296.0,62.2231,62.3912,62.2034,62.3615,72296.0
2023-09-11 10:30:00,63.07,63.15,62.98,63.13,55654.0,62.3516,62.4307,62.2627,62.411,55654.0
2023-09-11 10:40:00,63.13,63.23,63.1,63.23,30279.0,62.411,62.5098,62.3813,62.5098,30279.0
2023-09-11 10:50:00,63.27,63.27,63.19,63.24,34037.0,62.5494,62.5494,62.4703,62.5197,34037.0
2023-09-11 11:00:00,63.24,63.24,63.07,63.16,37860.0,62.5197,62.5197,62.3516,62.4406,37860.0
2023-09-11 11:10:00,63.14,63.2,63.12,63.18,30423.0,62.4208,62.4802,62.4011,62.4604,30423.0
2023-09-11 11:20:00,63.19,63.34,63.18,63.28,56618.0,62.4703,62.6186,62.4604,62.5593,56618.0
2023-09-11 11:30:00,63.27,63.27,63.17,63.2,31010.0,62.5494,62.5494,62.4505,62.4802,31010.0
2023-09-11 11:40:00,63.19,63.28,63.12,63.14,39299.0,62.4703,62.5593,62.4011,62.4208,39299.0
2023-09-11 11:50:00,63.14,63.25,63.14,63.2,37976.0,62.4208,62.5296,62.4208,62.4802,37976.0
2023-09-11 12:00:00,63.2,63.32,63.19,63.29,36612.0,62.4802,62.5988,62.4703,62.5691,36612.0
2023-09-11 12:10:00,63.3,63.31,63.23,63.26,22762.0,62.579,62.5889,62.5098,62.5395,22762.0
2023-09-11 12:20:00,63.26,63.37,63.23,63.37,34671.0,62.5395,62.6482,62.5098,62.6482,34671.0
2023-09-11 12:30:00,63.36,63.37,63.29,63.31,28144.0,62.6383,62.6482,62.5691,62.5889,28144.0
2023-09-11 12:40:00,63.3,63.37,63.24,63.32,151715.0,62.579,62.6482,62.5197,62.5988,151715.0
2023-09-11 12:50:00,63.29,63.31,63.25,63.28,26099.0,62.5691,62.5889,62.5296,62.5593,26099.0
2023-09-11 13:00:00,63.28,63.3,63.19,63.29,19064.0,62.5593,62.579,62.4703,62.5691,19064.0
2023-09-11 13:10:00,63.29,63.3,63.24,63.29,21528.0,62.5691,62.579,62.5197,62.5691,21528.0
2023-09-11 13:20:00,63.29,63.34,63.28,63.33,28446.0,62.5691,62.6186,62.5593,62.6087,28446.0
2023-09-11 13:30:00,63.34,63.36,63.3,63.34,28779.0,62.6186,62.6383,62.579,62.6186,28779.0
2023-09-11 13:40:00,63.35,63.39,63.31,63.37,47875.0,62.6285,62.668,62.5889,62.6482,47875.0
2023-09-11 13:50:00,63.37,63.41,63.34,63.34,20423.0,62.6482,62.6878,62.6186,62.6186,20423.0
2023-09-11 14:00:00,63.34,63.35,63.2,63.22,25302.0,62.6186,62.6285,62.4802,62.4999,25302.0
2023-09-11 14:10:00,63.22,63.29,63.19,63.24,18248.0,62.4999,62.5691,62.4703,62.5197,18248.0
2023-09-11 14:20:00,63.25,63.29,63.22,63.28,21770.0,62.5296,62.5691,62.4999,62.5593,21770.0
2023-09-11 14:30:00,63.27,63.31,63.25,63.27,24691.0,62.5494,62.5889,62.5296,62.5494,24691.0
2023-09-11 14:40:00,63.26,63.27,63.16,63.25,27480.0,62.5395,62.5494,62.4406,62.5296,27480.0
2023-09-11 14:50:00,63.25,63.41,63.24,63.41,35468.0,62.5296,62.6878,62.5197,62.6878,35468.0
2023-09-11 15:00:00,63.41,63.42,63.38,63.38,37223.0,62.6878,62.6977,62.6581,62.6581,37223.0
2023-09-11 15:10:00,63.39,63.39,63.27,63.3,44208.0,62.668,62.668,62.5494,62.579,44208.0
2023-09-11 15:20:00,63.3,63.39,63.29,63.32,54358.0,62.579,62.668,62.5691,62.5988,54358.0
2023-09-11 15:30:00,63.32,63.34,63.16,63.21,316065.0,62.5988,62.6186,62.4406,62.4901,316065.0
2023-09-11 15:40:00,63.19,63.26,63.15,63.22,110467.0,62.4703,62.5395,62.4307,62.4999,110467.0
2023-09-11 15:50:00,63.21,63.22,63.14,63.2,321412.0,62.4901,62.4999,62.4208,62.4802,321412.0
2023-09-12 09:30:00,63.3,63.61,63.24,63.58,35327.0,62.579,62.8855,62.5197,62.8558,35327.0
2023-09-12 09:40:00,63.58,63.68,63.33,63.33,33133.0,62.8558,62.9547,62.6087,62.6087,33133.0
2023-09-12 09:50:00,63.35,63.54,63.35,63.51,16197.0,62.6285,62.8163,62.6285,62.7866,16197.0
2023-09-12 10:00:00,63.5,63.61,63.41,63.42,32935.0,62.7767,62.8855,62.6878,62.6977,32935.0
2023-09-12 10:10:00,63.43,63.55,63.32,63.53,42322.0,62.7075,62.8262,62.5988,62.8064,42322.0
2023-09-12 10:20:00,63.52,63.54,63.37,63.48,19896.0,62.7965,62.8163,62.6482,62.757,19896.0
2023-09-12 10:30:00,63.46,63.59,63.39,63.55,24505.0,62.7372,62.8657,62.668,62.8262,24505.0
2023-09-12 10:40:00,63.55,63.68,63.53,63.59,65853.0,62.8262,62.9547,62.8064,62.8657,65853.0
2023-09-12 10:50:00,63.57,63.6,63.4,63.47,24650.0,62.846,62.8756,62.6779,62.7471,24650.0
2023-09-12 11:00:00,63.49,63.55,63.4,63.4,17928.0,62.7669,62.8262,62.6779,62.6779,17928.0
2023-09-12 11:10:00,63.41,63.52,63.39,63.48,26427.0,62.6878,62.7965,62.668,62.757,26427.0
2023-09-12 11:20:00,63.49,63.59,63.45,63.53,28342.0,62.7669,62.8657,62.7273,62.8064,28342.0
2023-09-12 11:30:00,63.53,63.63,63.52,63.61,45448.0,62.8064,62.9053,62.7965,62.8855,45448.0
2023-09-12 11:40:00,63.6,63.69,63.59,63.65,36335.0,62.8756,62.9646,62.8657,62.925,36335.0
2023-09-12 11:50:00,63.67,63.71,63.62,63.64,38315.0,62.9448,62.9844,62.8954,62.9152,38315.0
2023-09-12 12:00:00,63.63,63.72,63.58,63.64,20017.0,62.9053,62.9942,62.8558,62.9152,20017.0
2023-09-12 12:10:00,63.63,63.67,63.56,63.63,26796.0,62.9053,62.9448,62.8361,62.9053,26796.0
2023-09-12 12:20:00,63.63,63.72,63.62,63.66,33052.0,62.9053,62.9942,62.8954,62.9349,33052.0
2023-09-12 12:30:00,63.66,63.7,63.61,63.67,24783.0,62.9349,62.9745,62.8855,62.9448,24783.0
2023-09-12 12:40:00,63.67,63.73,63.64,63.7,35985.0,62.9448,63.0041,62.9152,62.9745,35985.0
2023-09-12 12:50:00,63.7,63.75,63.65,63.74,49704.0,62.9745,63.0239,62.925,63.014,49704.0
2023-09-12 13:00:00,63.75,63.84,63.7,63.82,52474.0,63.0239,63.1129,62.9745,63.0931,52474.0
2023-09-12 13:10:00,63.82,63.84,63.76,63.84,49311.0,63.0931,63.1129,63.0338,63.1129,49311.0
2023-09-12 13:20:00,63.85,64.05,63.85,64.05,55074.0,63.1228,63.3205,63.1228,63.3205,55074.0
2023-09-12 13:30:00,64.06,64.1,63.99,64.03,47184.0,63.3304,63.3699,63.2612,63.3007,47184.0
2023-09-12 13:40:00,64.03,64.06,63.86,63.97,23515.0,63.3007,63.3304,63.1326,63.2414,23515.0
2023-09-12 13:50:00,63.99,63.99,63.89,63.92,45014.0,63.2612,63.2612,63.1623,63.192,45014.0
2023-09-12 14:00:00,63.9,63.97,63.88,63.97,38674.0,63.1722,63.2414,63.1524,63.2414,38674.0
2023-09-12 14:10:00,63.96,64.12,63.95,64.08,47872.0,63.2315,63.3897,63.2216,63.3501,47872.0
2023-09-12 14:20:00,64.09,64.14,63.99,64.12,511258.0,63.36,63.4095,63.2612,63.3897,511258.0
2023-09-12 14:30:00,64.1,64.22,64.09,64.21,42977.0,63.3699,63.4885,63.36,63.4787,42977.0
2023-09-12 14:40:00,64.2,64.2,64.02,64.02,86837.0,63.4688,63.4688,63.2908,63.2908,86837.0
2023-09-12 14:50:00,64.02,64.07,63.95,64.03,45361.0,63.2908,63.3403,63.2216,63.3007,45361.0
2023-09-12 15:00:00,64.03,64.04,63.96,64.03,44839.0,63.3007,63.3106,63.2315,63.3007,44839.0
2023-09-12 15:10:00,64.03,64.06,63.98,64.01,61907.0,63.3007,63.3304,63.2513,63.2809,61907.0
2023-09-12 15:20:00,64.01,64.02,63.89,63.94,59012.0,63.2809,63.2908,63.1623,63.2117,59012.0
2023-09-12 15:30:00,63.93,63.94,63.77,63.79,61235.0,63.2019,63.2117,63.0437,63.0634,61235.0
2023-09-12 15:40:00,63.8,63.82,63.65,63.72,181852.0,63.0733,63.0931,62.925,62.9942,181852.0
2023-09-12 15:50:00,63.72,63.81,63.69,63.79,257905.0,62.9942,63.0832,62.9646,63.0634,257905.0
2023-09-13 09:30:00,63.8,64.12,63.8,64.05,42872.0,63.0733,63.3897,63.0733,63.3205,42872.0
2023-09-13 09:40:00,64.02,64.06,63.83,63.9,25761.0,63.2908,63.3304,63.103,63.1722,25761.0
2023-09-13 09:50:00,63.91,64.06,63.84,64.05,54025.0,63.1821,63.3304,63.1129,63.3205,54025.0
2023-09-13 10:00:00,64.06,64.07,63.87,64.03,54977.0,63.3304,63.3403,63.1425,63.3007,54977.0
2023-09-13 10:10:00,64.03,64.11,63.86,63.96,53192.0,63.3007,63.3798,63.1326,63.2315,53192.0
2023-09-13 10:20:00,63.98,64.04,63.93,63.99,58672.0,63.2513,63.3106,63.2019,63.2612,58672.0
2023-09-13 10:30:00,63.98,64.14,63.97,64.1,41789.0,63.2513,63.4095,63.2414,63.3699,41789.0
2023-09-13 10:40:00,64.11,64.22,64.07,64.16,32013.0,63.3798,63.4885,63.3403,63.4292,32013.0
2023-09-13 10:50:00,64.17,64.31,64.17,64.24,37380.0,63.4391,63.5775,63.4391,63.5083,37380.0
2023-09-13 11:00:00,64.24,64.29,64.09,64.24,23570.0,63.5083,63.5577,63.36,63.5083,23570.0
2023-09-13 11:10:00,64.23,64.26,64.11,64.12,31609.0,63.4984,63.5281,63.3798,63.3897,31609.0
2023-09-13 11:20:00,64.12,64.13,64.05,64.06,47282.0,63.3897,63.3996,63.3205,63.3304,47282.0
2023-09-13 11:30:00,64.07,64.13,64.05,64.13,89721.0,63.3403,63.3996,63.3205,63.3996,89721.0
2023-09-13 11:40:00,64.12,64.15,64.03,64.03,34624.0,63.3897,63.4193,63.3007,63.3007,34624.0
2023-09-13 11:50:00,64.03,64.05,63.89,64.01,74318.0,63.3007,63.3205,63.1623,63.2809,74318.0
2023-09-13 12:00:00,64.0,64.01,63.83,63.92,62000.0,63.2711,63.2809,63.103,63.192,62000.0
2023-09-13 12:10:00,63.91,63.98,63.83,63.97,38512.0,63.1821,63.2513,63.103,63.2414,38512.0
2023-09-13 12:20:00,63.97,64.01,63.94,63.96,27177.0,63.2414,63.2809,63.2117,63.2315,27177.0
2023-09-13 12:30:00,63.96,64.01,63.95,63.97,30911.0,63.2315,63.2809,63.2216,63.2414,30911.0
2023-09-13 12:40:00,63.97,64.03,63.95,63.98,23818.0,63.2414,63.3007,63.2216,63.2513,23818.0
2023-09-13 12:50:00,63.99,64.07,63.94,64.01,29051.0,63.2612,63.3403,63.2117,63.2809,29051.0
2023-09-13 13:00:00,64.01,64.05,63.95,64.02,39095.0,63.2809,63.3205,63.2216,63.2908,39095.0
2023-09-13 13:10:00,64.02,64.2,64.02,64.15,54835.0,63.2908,63.4688,63.2908,63.4193,54835.0
2023-09-13 13:20:00,64.15,64.22,64.03,64.03,46325.0,63.4193,63.4885,63.3007,63.3007,46325.0
2023-09-13 13:30:00,64.03,64.19,64.02,64.07,78403.0,63.3007,63.4589,63.2908,63.3403,78403.0
2023-09-13 13:40:00,64.07,64.13,64.06,64.06,53928.0,63.3403,63.3996,63.3304,63.3304,53928.0
2023-09-13 13:50:00,64.06,64.06,63.99,64.05,41262.0,63.3304,63.3304,63.2612,63.3205,41262.0
2023-09-13 14:00:00,64.03,64.08,63.92,63.96,58482.0,63.3007,63.3501,63.192,63.2315,58482.0
2023-09-13 14:10:00,63.97,63.99,63.91,63.95,76182.0,63.2414,63.2612,63.1821,63.2216,76182.0
2023-09-13 14:20:00,63.95,63.96,63.86,63.95,38373.0,63.2216,63.2315,63.1326,63.2216,38373.0
2023-09-13 14:30:00,63.94,63.96,63.87,63.94,49733.0,63.2117,63.2315,63.1425,63.2117,49733.0
2023-09-13 14:40:00,63.93,63.97,63.83,63.83,42074.0,63.2019,63.2414,63.103,63.103,42074.0
2023-09-13 14:50:00,63.83,63.86,63.63,63.71,62032.0,63.103,63.1326,62.9053,62.9844,62032.0
2023-09-13 15:00:00,63.71,63.71,63.51,63.59,100622.0,62.9844,62.9844,62.7866,62.8657,100622.0
2023-09-13 15:10:00,63.58,63.64,63.49,63.54,93177.0,62.8558,62.9152,62.7669,62.8163,93177.0
2023-09-13 15:20:00,63.54,63.57,63.45,63.47,90651.0,62.8163,62.846,62.7273,62.7471,90651.0
2023-09-13 15:30:00,63.48,63.5,63.3,63.32,128666.0,62.757,62.7767,62.579,62.5988,128666.0
2023-09-13 15:40:00,63.3,63.36,63.27,63.29,202034.0,62.579,62.6383,62.5494,62.5691,202034.0
2023-09-13 15:50:00,63.29,63.32,63.2,63.22,472285.0,62.5691,62.5988,62.4802,62.4999,472285.0
2023-09-14 09:30:00,64.05,64.13,63.74,63.77,71917.0,63.3205,63.3996,63.014,63.0437,71917.0
2023-09-14 09:40:00,63.76,63.78,63.42,63.44,35265.0,63.0338,63.0536,62.6977,62.7174,35265.0
2023-09-14 09:50:00,63.45,63.49,63.2,63.4,65629.0,62.7273,62.7669,62.4802,62.6779,65629.0
2023-09-14 10:00:00,63.42,63.5,63.34,63.35,86813.0,62.6977,62.7767,62.6186,62.6285,86813.0
2023-09-14 10:10:00,63.34,63.45,63.29,63.45,89783.0,62.6186,62.7273,62.5691,62.7273,89783.0
2023-09-14 10:20:00,63.44,63.6,63.43,63.6,83038.0,62.7174,62.8756,62.7075,62.8756,83038.0
2023-09-14 10:30:00,63.6,63.67,63.53,63.54,83209.0,62.8756,62.9448,62.8064,62.8163,83209.0
2023-09-14 10:40:00,63.54,63.61,63.54,63.6,43627.0,62.8163,62.8855,62.8163,62.8756,43627.0
2023-09-14 10:50:00,63.6,63.61,63.5,63.58,44142.0,62.8756,62.8855,62.7767,62.8558,44142.0
2023-09-14 11:00:00,63.58,63.86,63.55,63.84,31167.0,62.8558,63.1326,62.8262,63.1129,31167.0
2023-09-14 11:10:00,63.84,63.85,63.61,63.65,51871.0,63.1129,63.1228,62.8855,62.925,51871.0
2023-09-14 11:20:00,63.66,63.72,63.4,63.44,42357.0,62.9349,62.9942,62.6779,62.7174,42357.0
2023-09-14 11:30:00,63.43,63.54,63.41,63.48,39431.0,62.7075,62.8163,62.6878,62.757,39431.0
2023-09-14 11:40:00,63.48,63.55,63.43,63.49,34315.0,62.757,62.8262,62.7075,62.7669,34315.0
2023-09-14 11:50:00,63.49,63.55,63.44,63.54,24540.0,62.7669,62.8262,62.7174,62.8163,24540.0
2023-09-14 12:00:00,63.54,63.66,63.53,63.6,38223.0,62.8163,62.9349,62.8064,62.8756,38223.0
2023-09-14 12:10:00,63.59,63.65,63.55,63.62,61754.0,62.8657,62.925,62.8262,62.8954,61754.0
2023-09-14 12:20:00,63.62,63.7,63.59,63.66,38987.0,62.8954,62.9745,62.8657,62.9349,38987.0
2023-09-14 12:30:00,63.66,63.72,63.64,63.64,60755.0,62.9349,62.9942,62.9152,62.9152,60755.0
2023-09-14 12:40:00,63.63,63.66,63.56,63.58,31945.0,62.9053,62.9349,62.8361,62.8558,31945.0
2023-09-14 12:50:00,63.58,63.61,63.55,63.55,33811.0,62.8558,62.8855,62.8262,62.8262,33811.0
2023-09-14 13:00:00,63.55,63.61,63.54,63.57,49202.0,62.8262,62.8855,62.8163,62.846,49202.0
2023-09-14 13:10:00,63.57,63.59,63.54,63.55,29114.0,62.846,62.8657,62.8163,62.8262,29114.0
2023-09-14 13:20:00,63.55,63.56,63.52,63.53,35777.0,62.8262,62.8361,62.7965,62.8064,35777.0
2023-09-14 13:30:00,63.53,63.65,63.51,63.61,102680.0,62.8064,62.925,62.7866,62.8855,102680.0
2023-09-14 13:40:00,63.61,63.65,63.55,63.6,49341.0,62.8855,62.925,62.8262,62.8756,49341.0
2023-09-14 13:50:00,63.59,63.64,63.57,63.58,52144.0,62.8657,62.9152,62.846,62.8558,52144.0
2023-09-14 14:00:00,63.58,63.73,63.57,63.73,39915.0,62.8558,63.0041,62.846,63.0041,39915.0
2023-09-14 14:10:00,63.73,63.83,63.71,63.82,61509.0,63.0041,63.103,62.9844,63.0931,61509.0
2023-09-14 14:20:00,63.82,63.84,63.72,63.75,46539.0,63.0931,63.1129,62.9942,63.0239,46539.0
2023-09-14 14:30:00,63.75,63.91,63.74,63.9,35083.0,63.0239,63.1821,63.014,63.1722,35083.0
2023-09-14 14:40:00,63.9,63.94,63.86,63.87,40417.0,63.1722,63.2117,63.1326,63.1425,40417.0
2023-09-14 14:50:00,63.88,63.97,63.87,63.95,74578.0,63.1524,63.2414,63.1425,63.2216,74578.0
2023-09-14 15:00:00,63.95,64.14,63.94,64.03,127496.0,63.2216,63.4095,63.2117,63.3007,127496.0
2023-09-14 15:10:00,64.03,64.05,63.84,63.86,66161.0,63.3007,63.3205,63.1129,63.1326,66161.0
2023-09-14 15:20:00,63.85,63.92,63.84,63.84,68031.0,63.1228,63.192,63.1129,63.1129,68031.0
2023-09-14 15:30:00,63.85,63.94,63.82,63.92,119189.0,63.1228,63.2117,63.0931,63.192,119189.0
2023-09-14 15:40:00,63.92,63.94,63.77,63.78,209763.0,63.192,63.2117,63.0437,63.0536,209763.0
2023-09-14 15:50:00,63.78,63.78,63.55,63.7,740700.0,63.0536,63.0536,62.8262,62.9745,740700.0
2023-09-15 09:30:00,63.55,63.99,63.46,63.78,108156.0,62.8262,63.2612,62.7372,63.0536,108156.0
2023-09-15 09:40:00,63.76,63.78,63.6,63.76,68601.0,63.0338,63.0536,62.8756,63.0338,68601.0
2023-09-15 09:50:00,63.74,63.99,63.64,63.98,44143.0,63.014,63.2612,62.9152,63.2513,44143.0
2023-09-15 10:00:00,64.0,64.24,63.99,64.06,73891.0,63.2711,63.5083,63.2612,63.3304,73891.0
2023-09-15 10:10:00,64.07,64.32,64.04,64.31,48406.0,63.3403,63.5874,63.3106,63.5775,48406.0
2023-09-15 10:20:00,64.29,64.42,64.15,64.22,41414.0,63.5577,63.6863,63.4193,63.4885,41414.0
2023-09-15 10:30:00,64.22,64.23,64.07,64.09,35146.0,63.4885,63.4984,63.3403,63.36,35146.0
2023-09-15 10:40:00,64.09,64.12,63.95,63.97,34741.0,63.36,63.3897,63.2216,63.2414,34741.0
2023-09-15 10:50:00,63.96,63.96,63.74,63.76,33951.0,63.2315,63.2315,63.014,63.0338,33951.0
2023-09-15 11:00:00,63.76,63.76,63.53,63.68,58198.0,63.0338,63.0338,62.8064,62.9547,58198.0
2023-09-15 11:10:00,63.68,63.85,63.68,63.82,41409.0,62.9547,63.1228,62.9547,63.0931,41409.0
2023-09-15 11:20:00,63.82,63.86,63.69,63.84,28545.0,63.0931,63.1326,62.9646,63.1129,28545.0
2023-09-15 11:30:00,63.84,63.88,63.74,63.79,30436.0,63.1129,63.1524,63.014,63.0634,30436.0
2023-09-15 11:40:00,63.79,63.91,63.78,63.84,24831.0,63.0634,63.1821,63.0536,63.1129,24831.0
2023-09-15 11:50:00,63.85,63.87,63.72,63.84,36753.0,63.1228,63.1425,62.9942,63.1129,36753.0
2023-09-15 12:00:00,63.84,63.94,63.82,63.94,20170.0,63.1129,63.2117,63.0931,63.2117,20170.0
2023-09-15 12:10:00,63.94,63.94,63.86,63.93,21573.0,63.2117,63.2117,63.1326,63.2019,21573.0
2023-09-15 12:20:00,63.93,64.03,63.85,64.02,64539.0,63.2019,63.3007,63.1228,63.2908,64539.0
2023-09-15 12:30:00,64.02,64.14,64.0,64.13,22922.0,63.2908,63.4095,63.2711,63.3996,22922.0
2023-09-15 12:40:00,64.13,64.19,64.09,64.18,28884.0,63.3996,63.4589,63.36,63.449,28884.0
2023-09-15 12:50:00,64.19,64.22,64.05,64.1,22331.0,63.4589,63.4885,63.3205,63.3699,22331.0
2023-09-15 13:00:00,64.12,64.12,63.92,63.97,22301.0,63.3897,63.3897,63.192,63.2414,22301.0
2023-09-15 13:10:00,63.97,64.04,63.91,63.96,35662.0,63.2414,63.3106,63.1821,63.2315,35662.0
2023-09-15 13:20:00,63.96,63.97,63.88,63.91,21518.0,63.2315,63.2414,63.1524,63.1821,21518.0
2023-09-15 13:30:00,63.9,63.9,63.72,63.86,40880.0,63.1722,63.1722,62.9942,63.1326,40880.0
2023-09-15 13:40:00,63.88,63.99,63.86,63.88,48115.0,63.1524,63.2612,63.1326,63.1524,48115.0
2023-09-15 13:50:00,63.87,63.9,63.83,63.89,27414.0,63.1425,63.1722,63.103,63.1623,27414.0
2023-09-15 14:00:00,63.9,63.92,63.79,63.8,48221.0,63.1722,63.192,63.0634,63.0733,48221.0
2023-09-15 14:10:00,63.79,63.88,63.77,63.81,37371.0,63.0634,63.1524,63.0437,63.0832,37371.0
2023-09-15 14:20:00,63.81,63.83,63.68,63.71,36673.0,63.0832,63.103,62.9547,62.9844,36673.0
2023-09-15 14:30:00,63.71,63.83,63.68,63.76,36986.0,62.9844,63.103,62.9547,63.0338,36986.0
2023-09-15 14:40:00,63.77,63.83,63.75,63.82,69767.0,63.0437,63.103,63.0239,63.0931,69767.0
2023-09-15 14:50:00,63.81,63.92,63.72,63.92,90330.0,63.0832,63.192,62.9942,63.192,90330.0
2023-09-15 15:00:00,63.92,63.97,63.86,63.92,43115.0,63.192,63.2414,63.1326,63.192,43115.0
2023-09-15 15:10:00,63.93,64.08,63.9,64.07,50345.0,63.2019,63.3501,63.1722,63.3403,50345.0
2023-09-15 15:20:00,64.06,64.25,64.03,64.22,81462.0,63.3304,63.5182,63.3007,63.4885,81462.0
2023-09-15 15:30:00,64.22,64.43,64.2,64.39,133894.0,63.4885,63.6962,63.4688,63.6566,133894.0
2023-09-15 15:40:00,64.39,64.56,64.38,64.51,259796.0,63.6566,63.8247,63.6467,63.7752,259796.0
2023-09-15 15:50:00,64.52,64.59,64.33,64.46,667709.0,63.7851,63.8543,63.5973,63.7258,667709.0
2023-09-18 09:30:00,64.36,64.4,64.1,64.19,46178.0,63.627,63.6665,63.3699,63.4589,46178.0
2023-09-18 09:40:00,64.21,64.22,63.99,64.0,34539.0,63.4787,63.4885,63.2612,63.2711,34539.0
2023-09-18 09:50:00,63.97,64.13,63.95,64.02,37882.0,63.2414,63.3996,63.2216,63.2908,37882.0
2023-09-18 10:00:00,64.02,64.15,63.95,63.98,50815.0,63.2908,63.4193,63.2216,63.2513,50815.0
2023-09-18 10:10:00,63.98,64.14,63.96,64.09,55294.0,63.2513,63.4095,63.2315,63.36,55294.0
2023-09-18 10:20:00,64.09,64.29,64.09,64.15,39744.0,63.36,63.5577,63.36,63.4193,39744.0
2023-09-18 10:30:00,64.16,64.27,64.06,64.07,27235.0,63.4292,63.538,63.3304,63.3403,27235.0
2023-09-18 10:40:00,64.07,64.26,64.05,64.2,26301.0,63.3403,63.5281,63.3205,63.4688,26301.0
2023-09-18 10:50:00,64.2,64.32,64.18,64.24,29029.0,63.4688,63.5874,63.449,63.5083,29029.0
2023-09-18 11:00:00,64.24,64.36,64.23,64.32,34003.0,63.5083,63.627,63.4984,63.5874,34003.0
2023-09-18 11:10:00,64.31,64.35,64.2,64.32,26473.0,63.5775,63.6171,63.4688,63.5874,26473.0
2023-09-18 11:20:00,64.31,64.33,64.26,64.29,20774.0,63.5775,63.5973,63.5281,63.5577,20774.0
2023-09-18 11:30:00,64.28,64.5,64.27,64.46,55800.0,63.5479,63.7654,63.538,63.7258,55800.0
2023-09-18 11:40:00,64.48,64.59,64.47,64.57,31907.0,63.7456,63.8543,63.7357,63.8346,31907.0
2023-09-18 11:50:00,64.58,64.63,64.42,64.45,33994.0,63.8444,63.8939,63.6863,63.7159,33994.0
2023-09-18 12:00:00,64.44,64.56,64.44,64.49,36105.0,63.706,63.8247,63.706,63.7555,36105.0
2023-09-18 12:10:00,64.5,64.53,64.43,64.49,23604.0,63.7654,63.795,63.6962,63.7555,23604.0
2023-09-18 12:20:00,64.5,64.52,64.46,64.48,61763.0,63.7654,63.7851,63.7258,63.7456,61763.0
2023-09-18 12:30:00,64.5,64.55,64.46,64.49,47500.0,63.7654,63.8148,63.7258,63.7555,47500.0
2023-09-18 12:40:00,64.48,64.55,64.47,64.5,30107.0,63.7456,63.8148,63.7357,63.7654,30107.0
2023-09-18 12:50:00,64.5,64.54,64.45,64.46,19666.0,63.7654,63.8049,63.7159,63.7258,19666.0
2023-09-18 13:00:00,64.47,64.52,64.4,64.4,21077.0,63.7357,63.7851,63.6665,63.6665,21077.0
2023-09-18 13:10:00,64.4,64.4,64.3,64.34,19619.0,63.6665,63.6665,63.5676,63.6072,19619.0
2023-09-18 13:20:00,64.34,64.39,64.3,64.37,18790.0,63.6072,63.6566,63.5676,63.6368,18790.0
2023-09-18 13:30:00,64.36,64.5,64.36,64.48,20707.0,63.627,63.7654,63.627,63.7456,20707.0
2023-09-18 13:40:00,64.47,64.47,64.36,64.37,20178.0,63.7357,63.7357,63.627,63.6368,20178.0
2023-09-18 13:50:00,64.36,64.4,64.34,64.38,23427.0,63.627,63.6665,63.6072,63.6467,23427.0
2023-09-18 14:00:00,64.38,64.4,64.29,64.32,22768.0,63.6467,63.6665,63.5577,63.5874,22768.0
2023-09-18 14:10:00,64.33,64.38,64.27,64.29,48361.0,63.5973,63.6467,63.538,63.5577,48361.0
2023-09-18 14:20:00,64.3,64.41,64.3,64.39,36211.0,63.5676,63.6764,63.5676,63.6566,36211.0
2023-09-18 14:30:00,64.39,64.5,64.37,64.45,53510.0,63.6566,63.7654,63.6368,63.7159,53510.0
2023-09-18 14:40:00,64.45,64.5,64.42,64.43,74550.0,63.7159,63.7654,63.6863,63.6962,74550.0
2023-09-18 14:50:00,64.43,64.45,64.3,64.41,29305.0,63.6962,63.7159,63.5676,63.6764,29305.0
2023-09-18 15:00:00,64.41,64.48,64.38,64.46,40527.0,63.6764,63.7456,63.6467,63.7258,40527.0
2023-09-18 15:10:00,64.47,64.58,64.42,64.55,82811.0,63.7357,63.8444,63.6863,63.8148,82811.0
2023-09-18 15:20:00,64.55,64.55,64.41,64.45,65658.0,63.8148,63.8148,63.6764,63.7159,65658.0
2023-09-18 15:30:00,64.44,64.47,64.34,64.45,62044.0,63.706,63.7357,63.6072,63.7159,62044.0
2023-09-18 15:40:00,64.45,64.5,64.39,64.45,83748.0,63.7159,63.7654,63.6566,63.7159,83748.0
2023-09-18 15:50:00,64.46,64.53,64.44,64.46,302782.0,63.7258,63.795,63.706,63.7258,302782.0
2023-09-19 09:30:00,64.33,64.58,64.3,64.53,27392.0,63.5973,63.8444,63.5676,63.795,27392.0
2023-09-19 09:40:00,64.51,64.55,64.32,64.4,15770.0,63.7752,63.8148,63.5874,63.6665,15770.0
2023-09-19 09:50:00,64.39,64.47,64.24,64.25,18877.0,63.6566,63.7357,63.5083,63.5182,18877.0
2023-09-19 10:00:00,64.26,64.33,64.16,64.29,20367.0,63.5281,63.5973,63.4292,63.5577,20367.0
2023-09-19 10:10:00,64.3,64.39,64.27,64.37,16946.0,63.5676,63.6566,63.538,63.6368,16946.0
2023-09-19 10:20:00,64.38,64.43,64.15,64.26,49848.0,63.6467,63.6962,63.4193,63.5281,49848.0
2023-09-19 10:30:00,64.25,64.25,64.03,64.03,18346.0,63.5182,63.5182,63.3007,63.3007,18346.0
2023-09-19 10:40:00,64.05,64.13,63.95,64.02,46945.0,63.3205,63.3996,63.2216,63.2908,46945.0
2023-09-19 10:50:00,64.01,64.03,63.96,64.01,29069.0,63.2809,63.3007,63.2315,63.2809,29069.0
2023-09-19 11:00:00,64.02,64.06,63.94,63.99,20131.0,63.2908,63.3304,63.2117,63.2612,20131.0
2023-09-19 11:10:00,63.99,64.0,63.91,63.95,12543.0,63.2612,63.2711,63.1821,63.2216,12543.0
2023-09-19 11:20:00,63.96,63.98,63.9,63.93,11283.0,63.2315,63.2513,63.1722,63.2019,11283.0
2023-09-19 11:30:00,63.94,63.99,63.89,63.94,18172.0,63.2117,63.2612,63.1623,63.2117,18172.0
2023-09-19 11:40:00,63.93,63.94,63.83,63.85,13419.0,63.2019,63.2117,63.103,63.1228,13419.0
2023-09-19 11:50:00,63.86,63.9,63.78,63.83,18342.0,63.1326,63.1722,63.0536,63.103,18342.0
2023-09-19 12:00:00,63.84,63.84,63.7,63.72,17741.0,63.1129,63.1129,62.9745,62.9942,17741.0
2023-09-19 12:10:00,63.72,63.76,63.68,63.69,23536.0,62.9942,63.0338,62.9547,62.9646,23536.0
2023-09-19 12:20:00,63.68,63.7,63.62,63.65,30198.0,62.9547,62.9745,62.8954,62.925,30198.0
2023-09-19 12:30:00,63.64,63.65,63.54,63.54,14583.0,62.9152,62.925,62.8163,62.8163,14583.0
2023-09-19 12:40:00,63.54,63.58,63.51,63.53,20066.0,62.8163,62.8558,62.7866,62.8064,20066.0
2023-09-19 12:50:00,63.53,63.54,63.47,63.53,35813.0,62.8064,62.8163,62.7471,62.8064,35813.0
2023-09-19 13:00:00,63.54,63.71,63.53,63.7,43745.0,62.8163,62.9844,62.8064,62.9745,43745.0
2023-09-19 13:10:00,63.71,63.8,63.66,63.77,18824.0,62.9844,63.0733,62.9349,63.0437,18824.0
2023-09-19 13:20:00,63.78,63.87,63.78,63.8,17900.0,63.0536,63.1425,63.0536,63.0733,17900.0
2023-09-19 13:30:00,63.82,63.88,63.76,63.78,24007.0,63.0931,63.1524,63.0338,63.0536,24007.0
2023-09-19 13:40:00,63.78,63.8,63.73,63.78,56973.0,63.0536,63.0733,63.0041,63.0536,56973.0
2023-09-19 13:50:00,63.78,63.8,63.72,63.72,85793.0,63.0536,63.0733,62.9942,62.9942,85793.0
2023-09-19 14:00:00,63.73,63.74,63.63,63.7,94609.0,63.0041,63.014,62.9053,62.9745,94609.0
2023-09-19 14:10:00,63.71,63.76,63.54,63.59,25844.0,62.9844,63.0338,62.8163,62.8657,25844.0
2023-09-19 14:20:00,63.59,63.6,63.49,63.49,26239.0,62.8657,62.8756,62.7669,62.7669,26239.0
2023-09-19 14:30:00,63.48,63.64,63.47,63.57,40775.0,62.757,62.9152,62.7471,62.846,40775.0
2023-09-19 14:40:00,63.56,63.61,63.37,63.38,56983.0,62.8361,62.8855,62.6482,62.6581,56983.0
2023-09-19 14:50:00,63.38,63.39,63.28,63.28,63746.0,62.6581,62.668,62.5593,62.5593,63746.0
2023-09-19 15:00:00,63.28,63.48,63.23,63.47,91760.0,62.5593,62.757,62.5098,62.7471,91760.0
2023-09-19 15:10:00,63.48,63.54,63.43,63.5,40655.0,62.757,62.8163,62.7075,62.7767,40655.0
2023-09-19 15:20:00,63.48,63.63,63.47,63.6,31231.0,62.757,62.9053,62.7471,62.8756,31231.0
2023-09-19 15:30:00,63.61,63.62,63.53,63.61,38684.0,62.8855,62.8954,62.8064,62.8855,38684.0
2023-09-19 15:40:00,63.61,63.71,63.58,63.65,59835.0,62.8855,62.9844,62.8558,62.925,59835.0
2023-09-19 15:50:00,63.65,63.68,63.42,63.43,280458.0,62.925,62.9547,62.6977,62.7075,280458.0
2023-09-20 09:30:00,63.69,64.0,63.57,63.88,56508.0,62.9646,63.2711,62.846,63.1524,56508.0
2023-09-20 09:40:00,63.89,63.93,63.71,63.92,13886.0,63.1623,63.2019,62.9844,63.192,13886.0
2023-09-20 09:50:00,63.99,64.18,63.96,64.12,19427.0,63.2612,63.449,63.2315,63.3897,19427.0
2023-09-20 10:00:00,64.1,64.18,64.04,64.12,29023.0,63.3699,63.449,63.3106,63.3897,29023.0
2023-09-20 10:10:00,64.11,64.13,64.0,64.03,27886.0,63.3798,63.3996,63.2711,63.3007,27886.0
2023-09-20 10:20:00,64.05,64.27,64.05,64.19,69886.0,63.3205,63.538,63.3205,63.4589,69886.0
2023-09-20 10:30:00,64.2,64.37,64.18,64.24,31703.0,63.4688,63.6368,63.449,63.5083,31703.0
2023-09-20 10:40:00,64.22,64.25,64.15,64.18,29493.0,63.4885,63.5182,63.4193,63.449,29493.0
2023-09-20 10:50:00,64.18,64.42,64.18,64.36,52049.0,63.449,63.6863,63.449,63.627,52049.0
2023-09-20 11:00:00,64.38,64.48,64.36,64.45,29876.0,63.6467,63.7456,63.627,63.7159,29876.0
2023-09-20 11:10:00,64.46,64.48,64.35,64.44,15062.0,63.7258,63.7456,63.6171,63.706,15062.0
2023-09-20 11:20:00,64.43,64.46,64.31,64.45,39312.0,63.6962,63.7258,63.5775,63.7159,39312.0
2023-09-20 11:30:00,64.45,64.47,64.39,64.42,53006.0,63.7159,63.7357,63.6566,63.6863,53006.0
2023-09-20 11:40:00,64.41,64.52,64.39,64.41,22727.0,63.6764,63.7851,63.6566,63.6764,22727.0
2023-09-20 11:50:00,64.39,64.5,64.38,64.49,50285.0,63.6566,63.7654,63.6467,63.7555,50285.0
2023-09-20 12:00:00,64.5,64.5,64.42,64.47,14758.0,63.7654,63.7654,63.6863,63.7357,14758.0
2023-09-20 12:10:00,64.47,64.55,64.46,64.46,33969.0,63.7357,63.8148,63.7258,63.7258,33969.0
2023-09-20 12:20:00,64.47,64.6,64.47,64.59,20720.0,63.7357,63.8642,63.7357,63.8543,20720.0
2023-09-20 12:30:00,64.6,64.64,64.54,64.6,39697.0,63.8642,63.9038,63.8049,63.8642,39697.0
2023-09-20 12:40:00,64.6,64.64,64.53,64.58,30285.0,63.8642,63.9038,63.795,63.8444,30285.0
2023-09-20 12:50:00,64.59,64.59,64.51,64.56,23695.0,63.8543,63.8543,63.7752,63.8247,23695.0
2023-09-20 13:00:00,64.56,64.58,64.51,64.53,15428.0,63.8247,63.8444,63.7752,63.795,15428.0
2023-09-20 13:10:00,64.53,64.59,64.48,64.57,31011.0,63.795,63.8543,63.7456,63.8346,31011.0
2023-09-20 13:20:00,64.58,64.59,64.54,64.57,58277.0,63.8444,63.8543,63.8049,63.8346,58277.0
2023-09-20 13:30:00,64.58,64.65,64.54,64.61,31811.0,63.8444,63.9136,63.8049,63.8741,31811.0
2023-09-20 13:40:00,64.61,64.73,64.54,64.73,47565.0,63.8741,63.9927,63.8049,63.9927,47565.0
2023-09-20 13:50:00,64.74,64.77,64.7,64.71,62747.0,64.0026,64.0323,63.9631,63.973,62747.0
2023-09-20 14:00:00,64.7,64.72,64.36,64.45,71446.0,63.9631,63.9829,63.627,63.7159,71446.0
2023-09-20 14:10:00,64.43,64.5,64.28,64.5,55937.0,63.6962,63.7654,63.5479,63.7654,55937.0
2023-09-20 14:20:00,64.5,64.53,64.38,64.42,36954.0,63.7654,63.795,63.6467,63.6863,36954.0
2023-09-20 14:30:00,64.42,64.65,64.39,64.53,45857.0,63.6863,63.9136,63.6566,63.795,45857.0
2023-09-20 14:40:00,64.52,64.53,64.32,64.33,38142.0,63.7851,63.795,63.5874,63.5973,38142.0
2023-09-20 14:50:00,64.32,64.33,64.18,64.25,33982.0,63.5874,63.5973,63.449,63.5182,33982.0
2023-09-20 15:00:00,64.24,64.3,64.03,64.03,45111.0,63.5083,63.5676,63.3007,63.3007,45111.0
2023-09-20 15:10:00,64.04,64.05,63.68,63.73,58345.0,63.3106,63.3205,62.9547,63.0041,58345.0
2023-09-20 15:20:00,63.73,63.89,63.56,63.88,85057.0,63.0041,63.1623,62.8361,63.1524,85057.0
2023-09-20 15:30:00,63.9,63.92,63.54,63.59,80658.0,63.1722,63.192,62.8163,62.8657,80658.0
2023-09-20 15:40:00,63.59,63.72,63.56,63.72,114141.0,62.8657,62.9942,62.8361,62.9942,114141.0
2023-09-20 15:50:00,63.71,63.77,63.55,63.64,291616.0,62.9844,63.0437,62.8262,62.9152,291616.0
2023-09-21 09:30:00,62.68,62.68,62.1,62.13,113092.0,61.9661,61.9661,61.3927,61.4224,113092.0
2023-09-21 09:40:00,62.14,62.26,61.93,62.04,82454.0,61.4322,61.5509,61.2246,61.3334,82454.0
2023-09-21 09:50:00,62.03,62.05,61.79,61.8,42215.0,61.3235,61.3433,61.0862,61.0961,42215.0
2023-09-21 10:00:00,61.82,61.99,61.79,61.98,36400.0,61.1159,61.2839,61.0862,61.2741,36400.0
2023-09-21 10:10:00,61.98,62.24,61.94,62.23,55150.0,61.2741,61.5311,61.2345,61.5212,55150.0
2023-09-21 10:20:00,62.23,62.3,61.97,61.98,25216.0,61.5212,61.5904,61.2642,61.2741,25216.0
2023-09-21 10:30:00,61.98,62.09,61.9,62.09,23190.0,61.2741,61.3828,61.195,61.3828,23190.0
2023-09-21 10:40:00,62.08,62.08,61.81,61.81,30171.0,61.3729,61.3729,61.106,61.106,30171.0
2023-09-21 10:50:00,61.79,61.81,61.63,61.66,37254.0,61.0862,61.106,60.928,60.9577,37254.0
2023-09-21 11:00:00,61.67,61.75,61.63,61.66,38998.0,60.9676,61.0467,60.928,60.9577,38998.0
2023-09-21 11:10:00,61.67,61.72,61.53,61.55,31192.0,60.9676,61.017,60.8292,60.849,31192.0
2023-09-21 11:20:00,61.54,61.67,61.53,61.64,39972.0,60.8391,60.9676,60.8292,60.9379,39972.0
2023-09-21 11:30:00,61.65,61.87,61.65,61.85,45911.0,60.9478,61.1653,60.9478,61.1455,45911.0
2023-09-21 11:40:00,61.83,61.88,61.76,61.86,24900.0,61.1258,61.1752,61.0566,61.1554,24900.0
2023-09-21 11:50:00,61.86,61.9,61.81,61.84,28075.0,61.1554,61.195,61.106,61.1357,28075.0
2023-09-21 12:00:00,61.84,61.85,61.75,61.8,24492.0,61.1357,61.1455,61.0467,61.0961,24492.0
2023-09-21 12:10:00,61.81,61.81,61.65,61.74,25363.0,61.106,61.106,60.9478,61.0368,25363.0
2023-09-21 12:20:00,61.74,61.83,61.72,61.78,21481.0,61.0368,61.1258,61.017,61.0763,21481.0
2023-09-21 12:30:00,61.76,61.86,61.74,61.78,19907.0,61.0566,61.1554,61.0368,61.0763,19907.0
2023-09-21 12:40:00,61.78,61.83,61.76,61.81,23869.0,61.0763,61.1258,61.0566,61.106,23869.0
2023-09-21 12:50:00,61.8,61.83,61.71,61.78,18663.0,61.0961,61.1258,61.0071,61.0763,18663.0
2023-09-21 13:00:00,61.79,61.93,61.7,61.89,31794.0,61.0862,61.2246,60.9972,61.1851,31794.0
2023-09-21 13:10:00,61.88,62.11,61.87,62.06,37919.0,61.1752,61.4026,61.1653,61.3531,37919.0
2023-09-21 13:20:00,62.04,62.09,61.98,61.98,38518.0,61.3334,61.3828,61.2741,61.2741,38518.0
2023-09-21 13:30:00,61.99,62.06,61.97,62.0,54059.0,61.2839,61.3531,61.2642,61.2938,54059.0
2023-09-21 13:40:00,62.0,62.03,61.87,61.9,25638.0,61.2938,61.3235,61.1653,61.195,25638.0
2023-09-21 13:50:00,61.91,62.03,61.89,61.99,33278.0,61.2049,61.3235,61.1851,61.2839,33278.0
2023-09-21 14:00:00,61.97,62.0,61.94,61.95,22834.0,61.2642,61.2938,61.2345,61.2444,22834.0
2023-09-21 14:10:00,61.96,62.01,61.95,61.98,22659.0,61.2543,61.3037,61.2444,61.2741,22659.0
2023-09-21 14:20:00,61.98,62.0,61.9,61.99,27534.0,61.2741,61.2938,61.195,61.2839,27534.0
2023-09-21 14:30:00,61.98,62.01,61.94,61.98,28036.0,61.2741,61.3037,61.2345,61.2741,28036.0
2023-09-21 14:40:00,61.98,62.02,61.96,61.96,23211.0,61.2741,61.3136,61.2543,61.2543,23211.0
2023-09-21 14:50:00,61.96,62.0,61.89,61.89,25140.0,61.2543,61.2938,61.1851,61.1851,25140.0
2023-09-21 15:00:00,61.9,61.94,61.83,61.93,38729.0,61.195,61.2345,61.1258,61.2246,38729.0
2023-09-21 15:10:00,61.94,61.94,61.71,61.76,43098.0,61.2345,61.2345,61.0071,61.0566,43098.0
2023-09-21 15:20:00,61.76,61.84,61.69,61.7,63021.0,61.0566,61.1357,60.9874,60.9972,63021.0
2023-09-21 15:30:00,61.7,61.71,61.52,61.53,83374.0,60.9972,61.0071,60.8193,60.8292,83374.0
2023-09-21 15:40:00,61.52,61.67,61.45,61.61,129435.0,60.8193,60.9676,60.7501,60.9083,129435.0
2023-09-21 15:50:00,61.6,61.6,61.36,61.37,390424.0,60.8984,60.8984,60.6611,60.671,390424.0
2023-09-22 09:30:00,62.12,62.36,61.72,61.93,171590.0,61.4125,61.6497,61.017,61.2246,171590.0
2023-09-22 09:40:00,61.91,61.99,61.6,61.95,87738.0,61.2049,61.2839,60.8984,61.2444,87738.0
2023-09-22 09:50:00,61.95,62.01,61.63,61.87,65858.0,61.2444,61.3037,60.928,61.1653,65858.0
2023-09-22 10:00:00,61.87,62.24,61.64,62.21,106560.0,61.1653,61.5311,60.9379,61.5014,106560.0
2023-09-22 10:10:00,62.22,62.31,62.14,62.22,69628.0,61.5113,61.6003,61.4322,61.5113,69628.0
2023-09-22 10:20:00,62.22,62.44,62.17,62.39,65636.0,61.5113,61.7288,61.4619,61.6794,65636.0
2023-09-22 10:30:00,62.37,62.64,62.37,62.46,60439.0,61.6596,61.9265,61.6596,61.7486,60439.0
2023-09-22 10:40:00,62.45,62.51,62.37,62.4,43930.0,61.7387,61.798,61.6596,61.6893,43930.0
2023-09-22 10:50:00,62.39,62.56,62.36,62.51,52933.0,61.6794,61.8475,61.6497,61.798,52933.0
2023-09-22 11:00:00,62.51,62.55,62.41,62.41,71409.0,61.798,61.8376,61.6992,61.6992,71409.0
2023-09-22 11:10:00,62.41,62.55,62.4,62.4,57782.0,61.6992,61.8376,61.6893,61.6893,57782.0
2023-09-22 11:20:00,62.4,62.56,62.4,62.55,39898.0,61.6893,61.8475,61.6893,61.8376,39898.0
2023-09-22 11:30:00,62.55,62.56,62.45,62.54,30049.0,61.8376,61.8475,61.7387,61.8277,30049.0
2023-09-22 11:40:00,62.55,62.57,62.48,62.49,26947.0,61.8376,61.8573,61.7684,61.7783,26947.0
2023-09-22 11:50:00,62.49,62.62,62.4,62.43,56183.0,61.7783,61.9068,61.6893,61.7189,56183.0
2023-09-22 12:00:00,62.42,62.42,62.17,62.2,78078.0,61.709,61.709,61.4619,61.4916,78078.0
2023-09-22 12:10:00,62.21,62.41,62.19,62.41,33668.0,61.5014,61.6992,61.4817,61.6992,33668.0
2023-09-22 12:20:00,62.41,62.41,62.31,62.32,27944.0,61.6992,61.6992,61.6003,61.6102,27944.0
2023-09-22 12:30:00,62.33,62.46,62.32,62.46,29112.0,61.6201,61.7486,61.6102,61.7486,29112.0
2023-09-22 12:40:00,62.47,62.48,62.29,62.29,24958.0,61.7585,61.7684,61.5805,61.5805,24958.0
2023-09-22 12:50:00,62.3,62.36,62.25,62.32,29261.0,61.5904,61.6497,61.541,61.6102,29261.0
2023-09-22 13:00:00,62.32,62.49,62.31,62.41,44151.0,61.6102,61.7783,61.6003,61.6992,44151.0
2023-09-22 13:10:00,62.41,62.43,62.37,62.4,33249.0,61.6992,61.7189,61.6596,61.6893,33249.0
2023-09-22 13:20:00,62.39,62.39,62.22,62.29,27460.0,61.6794,61.6794,61.5113,61.5805,27460.0
2023-09-22 13:30:00,62.28,62.29,62.12,62.17,64256.0,61.5706,61.5805,61.4125,61.4619,64256.0
2023-09-22 13:40:00,62.18,62.19,62.08,62.13,43825.0,61.4718,61.4817,61.3729,61.4224,43825.0
2023-09-22 13:50:00,62.12,62.24,62.09,62.09,42392.0,61.4125,61.5311,61.3828,61.3828,42392.0
2023-09-22 14:00:00,62.08,62.12,62.02,62.06,31392.0,61.3729,61.4125,61.3136,61.3531,31392.0
2023-09-22 14:10:00,62.07,62.07,61.86,61.88,30460.0,61.363,61.363,61.1554,61.1752,30460.0
2023-09-22 14:20:00,61.87,62.05,61.86,61.93,44274.0,61.1653,61.3433,61.1554,61.2246,44274.0
2023-09-22 14:30:00,61.92,62.04,61.89,61.91,32642.0,61.2147,61.3334,61.1851,61.2049,32642.0
2023-09-22 14:40:00,61.91,61.96,61.84,61.95,70419.0,61.2049,61.2543,61.1357,61.2444,70419.0
2023-09-22 14:50:00,61.94,62.01,61.89,61.93,68802.0,61.2345,61.3037,61.1851,61.2246,68802.0
2023-09-22 15:00:00,61.93,62.16,61.91,62.15,52224.0,61.2246,61.452,61.2049,61.4421,52224.0
2023-09-22 15:10:00,62.15,62.17,62.04,62.11,58151.0,61.4421,61.4619,61.3334,61.4026,58151.0
2023-09-22 15:20:00,62.11,62.21,62.06,62.13,56078.0,61.4026,61.5014,61.3531,61.4224,56078.0
2023-09-22 15:30:00,62.12,62.2,62.07,62.16,73226.0,61.4125,61.4916,61.363,61.452,73226.0
2023-09-22 15:40:00,62.17,62.2,62.05,62.09,153511.0,61.4619,61.4916,61.3433,61.3828,153511.0
2023-09-22 15:50:00,62.08,62.18,61.93,62.17,410280.0,61.3729,61.4718,61.2246,61.4619,410280.0
2023-09-25 09:30:00,61.87,62.52,61.87,62.52,71202.0,61.1653,61.8079,61.1653,61.8079,71202.0
2023-09-25 09:40:00,62.54,62.77,62.45,62.72,178727.0,61.8277,62.0551,61.7387,62.0056,178727.0
2023-09-25 09:50:00,62.72,63.01,62.72,62.93,53031.0,62.0056,62.2923,62.0056,62.2132,53031.0
2023-09-25 10:00:00,62.93,62.99,62.83,62.91,53303.0,62.2132,62.2726,62.1144,62.1935,53303.0
2023-09-25 10:10:00,62.91,63.19,62.85,63.08,86046.0,62.1935,62.4703,62.1342,62.3615,86046.0
2023-09-25 10:20:00,63.07,63.21,62.92,62.95,49495.0,62.3516,62.4901,62.2034,62.233,49495.0
2023-09-25 10:30:00,62.93,63.06,62.88,62.98,51111.0,62.2132,62.3418,62.1638,62.2627,51111.0
2023-09-25 10:40:00,62.99,62.99,62.84,62.93,30635.0,62.2726,62.2726,62.1243,62.2132,30635.0
2023-09-25 10:50:00,62.95,62.96,62.84,62.86,43791.0,62.233,62.2429,62.1243,62.144,43791.0
2023-09-25 11:00:00,62.87,63.04,62.72,63.04,51312.0,62.1539,62.322,62.0056,62.322,51312.0
2023-09-25 11:10:00,63.07,63.38,63.0,63.36,44748.0,62.3516,62.6581,62.2824,62.6383,44748.0
2023-09-25 11:20:00,63.39,63.41,63.26,63.27,35446.0,62.668,62.6878,62.5395,62.5494,35446.0
2023-09-25 11:30:00,63.28,63.35,63.24,63.31,32398.0,62.5593,62.6285,62.5197,62.5889,32398.0
2023-09-25 11:40:00,63.32,63.41,63.22,63.4,39046.0,62.5988,62.6878,62.4999,62.6779,39046.0
2023-09-25 11:50:00,63.41,63.42,63.33,63.36,23050.0,62.6878,62.6977,62.6087,62.6383,23050.0
2023-09-25 12:00:00,63.36,63.42,63.29,63.38,26857.0,62.6383,62.6977,62.5691,62.6581,26857.0
2023-09-25 12:10:00,63.37,63.48,63.29,63.45,22187.0,62.6482,62.757,62.5691,62.7273,22187.0
2023-09-25 12:20:00,63.46,63.48,63.36,63.46,32637.0,62.7372,62.757,62.6383,62.7372,32637.0
2023-09-25 12:30:00,63.44,63.47,63.35,63.37,20690.0,62.7174,62.7471,62.6285,62.6482,20690.0
2023-09-25 12:40:00,63.37,63.51,63.36,63.49,60310.0,62.6482,62.7866,62.6383,62.7669,60310.0
2023-09-25 12:50:00,63.5,63.54,63.43,63.52,135682.0,62.7767,62.8163,62.7075,62.7965,135682.0
2023-09-25 13:00:00,63.52,63.64,63.44,63.63,25208.0,62.7965,62.9152,62.7174,62.9053,25208.0
2023-09-25 13:10:00,63.63,63.74,63.62,63.63,82996.0,62.9053,63.014,62.8954,62.9053,82996.0
2023-09-25 13:20:00,63.65,63.65,63.46,63.54,44828.0,62.925,62.925,62.7372,62.8163,44828.0
2023-09-25 13:30:00,63.54,63.56,63.5,63.55,29220.0,62.8163,62.8361,62.7767,62.8262,29220.0
2023-09-25 13:40:00,63.54,63.58,63.5,63.58,26461.0,62.8163,62.8558,62.7767,62.8558,26461.0
2023-09-25 13:50:00,63.58,63.74,63.58,63.71,25751.0,62.8558,63.014,62.8558,62.9844,25751.0
2023-09-25 14:00:00,63.71,63.77,63.6,63.62,89998.0,62.9844,63.0437,62.8756,62.8954,89998.0
2023-09-25 14:10:00,63.62,63.66,63.57,63.6,14769.0,62.8954,62.9349,62.846,62.8756,14769.0
2023-09-25 14:20:00,63.59,63.63,63.53,63.61,15112.0,62.8657,62.9053,62.8064,62.8855,15112.0
2023-09-25 14:30:00,63.61,63.7,63.56,63.6,34359.0,62.8855,62.9745,62.8361,62.8756,34359.0
2023-09-25 14:40:00,63.61,63.69,63.61,63.61,54350.0,62.8855,62.9646,62.8855,62.8855,54350.0
2023-09-25 14:50:00,63.61,63.64,63.52,63.55,42467.0,62.8855,62.9152,62.7965,62.8262,42467.0
2023-09-25 15:00:00,63.55,63.58,63.42,63.44,34120.0,62.8262,62.8558,62.6977,62.7174,34120.0
2023-09-25 15:10:00,63.44,63.66,63.44,63.65,32672.0,62.7174,62.9349,62.7174,62.925,32672.0
2023-09-25 15:20:00,63.64,63.69,63.45,63.5,53554.0,62.9152,62.9646,62.7273,62.7767,53554.0
2023-09-25 15:30:00,63.5,63.57,63.45,63.54,69276.0,62.7767,62.846,62.7273,62.8163,69276.0
2023-09-25 15:40:00,63.52,63.64,63.52,63.64,106694.0,62.7965,62.9152,62.7965,62.9152,106694.0
2023-09-25 15:50:00,63.64,63.75,63.49,63.56,433822.0,62.9152,63.0239,62.7669,62.8361,433822.0
2023-09-26 09:30:00,62.76,63.21,62.76,63.13,18681.0,62.0452,62.4901,62.0452,62.411,18681.0
2023-09-26 09:40:00,63.1,63.16,62.94,62.95,17627.0,62.3813,62.4406,62.2231,62.233,17627.0
2023-09-26 09:50:00,62.94,62.98,62.76,62.83,26707.0,62.2231,62.2627,62.0452,62.1144,26707.0
2023-09-26 10:00:00,62.86,62.88,62.63,62.68,18732.0,62.144,62.1638,61.9167,61.9661,18732.0
2023-09-26 10:10:00,62.69,62.72,62.35,62.35,27743.0,61.976,62.0056,61.6398,61.6398,27743.0
2023-09-26 10:20:00,62.4,62.56,62.34,62.52,15547.0,61.6893,61.8475,61.63,61.8079,15547.0
2023-09-26 10:30:00,62.5,62.72,62.48,62.65,20327.0,61.7881,62.0056,61.7684,61.9364,20327.0
2023-09-26 10:40:00,62.64,62.81,62.64,62.66,10863.0,61.9265,62.0946,61.9265,61.9463,10863.0
2023-09-26 10:50:00,62.66,62.7,62.57,62.64,38905.0,61.9463,61.9859,61.8573,61.9265,38905.0
2023-09-26 11:00:00,62.65,62.69,62.4,62.44,24067.0,61.9364,61.976,61.6893,61.7288,24067.0
2023-09-26 11:10:00,62.44,62.44,62.26,62.26,13795.0,61.7288,61.7288,61.5509,61.5509,13795.0
2023-09-26 11:20:00,62.25,62.3,62.19,62.21,53867.0,61.541,61.5904,61.4817,61.5014,53867.0
2023-09-26 11:30:00,62.2,62.26,62.1,62.25,14604.0,61.4916,61.5509,61.3927,61.541,14604.0
2023-09-26 11:40:00,62.25,62.25,62.11,62.16,12326.0,61.541,61.541,61.4026,61.452,12326.0
2023-09-26 11:50:00,62.17,62.29,62.16,62.25,17307.0,61.4619,61.5805,61.452,61.541,17307.0
2023-09-26 12:00:00,62.27,62.3,62.16,62.23,10944.0,61.5608,61.5904,61.452,61.5212,10944.0
2023-09-26 12:10:00,62.23,62.28,62.12,62.13,32682.0,61.5212,61.5706,61.4125,61.4224,32682.0
2023-09-26 12:20:00,62.12,62.25,62.11,62.16,20956.0,61.4125,61.541,61.4026,61.452,20956.0
2023-09-26 12:30:00,62.16,62.22,62.11,62.22,16798.0,61.452,61.5113,61.4026,61.5113,16798.0
2023-09-26 12:40:00,62.23,62.3,62.15,62.19,35133.0,61.5212,61.5904,61.4421,61.4817,35133.0
2023-09-26 12:50:00,62.22,62.32,62.14,62.27,44004.0,61.5113,61.6102,61.4322,61.5608,44004.0
2023-09-26 13:00:00,62.26,62.3,62.13,62.3,24245.0,61.5509,61.5904,61.4224,61.5904,24245.0
2023-09-26 13:10:00,62.28,62.32,62.14,62.14,11836.0,61.5706,61.6102,61.4322,61.4322,11836.0
2023-09-26 13:20:00,62.15,62.15,62.02,62.05,9104.0,61.4421,61.4421,61.3136,61.3433,9104.0
2023-09-26 13:30:00,62.01,62.12,62.01,62.05,26154.0,61.3037,61.4125,61.3037,61.3433,26154.0
2023-09-26 13:40:00,62.05,62.07,61.96,61.96,26849.0,61.3433,61.363,61.2543,61.2543,26849.0
2023-09-26 13:50:00,61.99,62.05,61.95,62.04,50606.0,61.2839,61.3433,61.2444,61.3334,50606.0
2023-09-26 14:00:00,62.04,62.04,61.94,61.98,19302.0,61.3334,61.3334,61.2345,61.2741,19302.0
2023-09-26 14:10:00,61.97,62.0,61.85,61.86,15823.0,61.2642,61.2938,61.1455,61.1554,15823.0
2023-09-26 14:20:00,61.84,61.9,61.83,61.86,11487.0,61.1357,61.195,61.1258,61.1554,11487.0
2023-09-26 14:30:00,61.85,61.92,61.8,61.81,22496.0,61.1455,61.2147,61.0961,61.106,22496.0
2023-09-26 14:40:00,61.82,61.87,61.8,61.82,23724.0,61.1159,61.1653,61.0961,61.1159,23724.0
2023-09-26 14:50:00,61.85,61.85,61.73,61.8,51221.0,61.1455,61.1455,61.0269,61.0961,51221.0
2023-09-26 15:00:00,61.79,61.81,61.71,61.8,30234.0,61.0862,61.106,61.0071,61.0961,30234.0
2023-09-26 15:10:00,61.8,61.8,61.65,61.73,51335.0,61.0961,61.0961,60.9478,61.0269,51335.0
2023-09-26 15:20:00,61.73,61.78,61.58,61.6,60686.0,61.0269,61.0763,60.8786,60.8984,60686.0
2023-09-26 15:30:00,61.61,61.73,61.52,61.68,130457.0,60.9083,61.0269,60.8193,60.9775,130457.0
2023-09-26 15:40:00,61.69,61.74,61.56,61.71,113469.0,60.9874,61.0368,60.8588,61.0071,113469.0
2023-09-26 15:50:00,61.7,61.71,61.48,61.52,388411.0,60.9972,61.0071,60.7798,60.8193,388411.0
2023-09-27 09:30:00,62.0,62.15,61.8,61.92,33470.0,61.2938,61.4421,61.0961,61.2147,33470.0
2023-09-27 09:40:00,61.85,61.86,61.66,61.86,31073.0,61.1455,61.1554,60.9577,61.1554,31073.0
2023-09-27 09:50:00,61.9,62.11,61.88,62.01,25897.0,61.195,61.4026,61.1752,61.3037,25897.0
2023-09-27 10:00:00,62.03,62.11,61.83,61.86,28539.0,61.3235,61.4026,61.1258,61.1554,28539.0
2023-09-27 10:10:00,61.87,61.88,61.72,61.83,37607.0,61.1653,61.1752,61.017,61.1258,37607.0
2023-09-27 10:20:00,61.84,62.06,61.82,62.02,34180.0,61.1357,61.3531,61.1159,61.3136,34180.0
2023-09-27 10:30:00,62.02,62.09,61.93,61.94,40005.0,61.3136,61.3828,61.2246,61.2345,40005.0
2023-09-27 10:40:00,61.92,61.97,61.82,61.97,21672.0,61.2147,61.2642,61.1159,61.2642,21672.0
2023-09-27 10:50:00,61.97,61.97,61.77,61.89,48639.0,61.2642,61.2642,61.0665,61.1851,48639.0
2023-09-27 11:00:00,61.88,62.12,61.87,62.09,43645.0,61.1752,61.4125,61.1653,61.3828,43645.0
2023-09-27 11:10:00,62.09,62.13,61.99,61.99,42084.0,61.3828,61.4224,61.2839,61.2839,42084.0
2023-09-27 11:20:00,62.0,62.09,61.97,62.07,31074.0,61.2938,61.3828,61.2642,61.363,31074.0
2023-09-27 11:30:00,62.07,62.25,62.07,62.15,40822.0,61.363,61.541,61.363,61.4421,40822.0
2023-09-27 11:40:00,62.14,62.2,62.04,62.1,43414.0,61.4322,61.4916,61.3334,61.3927,43414.0
2023-09-27 11:50:00,62.09,62.15,62.07,62.14,41877.0,61.3828,61.4421,61.363,61.4322,41877.0
2023-09-27 12:00:00,62.14,62.14,61.88,61.89,37892.0,61.4322,61.4322,61.1752,61.1851,37892.0
2023-09-27 12:10:00,61.85,61.94,61.84,61.86,42525.0,61.1455,61.2345,61.1357,61.1554,42525.0
2023-09-27 12:20:00,61.84,61.88,61.73,61.78,29498.0,61.1357,61.1752,61.0269,61.0763,29498.0
2023-09-27 12:30:00,61.77,61.88,61.68,61.87,23613.0,61.0665,61.1752,60.9775,61.1653,23613.0
2023-09-27 12:40:00,61.87,62.0,61.86,61.95,20920.0,61.1653,61.2938,61.1554,61.2444,20920.0
2023-09-27 12:50:00,61.95,61.95,61.78,61.8,14373.0,61.2444,61.2444,61.0763,61.0961,14373.0
2023-09-27 13:00:00,61.8,61.89,61.8,61.88,13815.0,61.0961,61.1851,61.0961,61.1752,13815.0
2023-09-27 13:10:00,61.88,61.88,61.6,61.65,13228.0,61.1752,61.1752,60.8984,60.9478,13228.0
2023-09-27 13:20:00,61.65,61.65,61.47,61.49,12009.0,60.9478,60.9478,60.7699,60.7896,12009.0
2023-09-27 13:30:00,61.47,61.49,61.39,61.42,18866.0,60.7699,60.7896,60.6908,60.7204,18866.0
2023-09-27 13:40:00,61.42,61.47,61.27,61.47,20089.0,60.7204,60.7699,60.5721,60.7699,20089.0
2023-09-27 13:50:00,61.47,61.6,61.47,61.59,14976.0,60.7699,60.8984,60.7699,60.8885,14976.0
2023-09-27 14:00:00,61.6,61.6,61.49,61.51,26087.0,60.8984,60.8984,60.7896,60.8094,26087.0
2023-09-27 14:10:00,61.5,61.58,61.45,61.51,18076.0,60.7995,60.8786,60.7501,60.8094,18076.0
2023-09-27 14:20:00,61.52,61.75,61.52,61.74,23932.0,60.8193,61.0467,60.8193,61.0368,23932.0
2023-09-27 14:30:00,61.78,62.01,61.78,62.0,31626.0,61.0763,61.3037,61.0763,61.2938,31626.0
2023-09-27 14:40:00,62.0,62.17,61.96,61.98,40027.0,61.2938,61.4619,61.2543,61.2741,40027.0
2023-09-27 14:50:00,61.97,62.09,61.92,62.01,23209.0,61.2642,61.3828,61.2147,61.3037,23209.0
2023-09-27 15:00:00,62.0,62.16,61.96,62.13,53984.0,61.2938,61.452,61.2543,61.4224,53984.0
2023-09-27 15:10:00,62.14,62.2,61.88,61.93,66439.0,61.4322,61.4916,61.1752,61.2246,66439.0
2023-09-27 15:20:00,61.92,62.03,61.92,61.98,39388.0,61.2147,61.3235,61.2147,61.2741,39388.0
2023-09-27 15:30:00,61.98,62.02,61.9,61.93,36605.0,61.2741,61.3136,61.195,61.2246,36605.0
2023-09-27 15:40:00,61.92,61.94,61.72,61.91,61286.0,61.2147,61.2345,61.017,61.2049,61286.0
2023-09-27 15:50:00,61.89,62.12,61.86,62.07,309026.0,61.1851,61.4125,61.1554,61.363,309026.0
2023-09-28 09:30:00,61.9,62.35,61.83,62.22,14922.0,61.195,61.6398,61.1258,61.5113,14922.0
2023-09-28 09:40:00,62.24,62.33,62.06,62.12,9785.0,61.5311,61.6201,61.3531,61.4125,9785.0
2023-09-28 09:50:00,62.16,62.55,62.16,62.54,25344.0,61.452,61.8376,61.452,61.8277,25344.0
2023-09-28 10:00:00,62.53,62.59,62.23,62.31,27998.0,61.8178,61.8771,61.5212,61.6003,27998.0
2023-09-28 10:10:00,62.3,62.3,61.96,62.11,25514.0,61.5904,61.5904,61.2543,61.4026,25514.0
2023-09-28 10:20:00,62.11,62.19,62.02,62.11,12428.0,61.4026,61.4817,61.3136,61.4026,12428.0
2023-09-28 10:30:00,62.11,62.17,61.89,62.17,70890.0,61.4026,61.4619,61.1851,61.4619,70890.0
2023-09-28 10:40:00,62.16,62.29,62.0,62.26,43382.0,61.452,61.5805,61.2938,61.5509,43382.0
2023-09-28 10:50:00,62.28,62.33,62.22,62.25,23853.0,61.5706,61.6201,61.5113,61.541,23853.0
2023-09-28 11:00:00,62.26,62.31,62.17,62.2,21355.0,61.5509,61.6003,61.4619,61.4916,21355.0
2023-09-28 11:10:00,62.2,62.27,62.11,62.16,46804.0,61.4916,61.5608,61.4026,61.452,46804.0
2023-09-28 11:20:00,62.16,62.44,62.16,62.37,24287.0,61.452,61.7288,61.452,61.6596,24287.0
2023-09-28 11:30:00,62.37,62.58,62.37,62.54,41046.0,61.6596,61.8672,61.6596,61.8277,41046.0
2023-09-28 11:40:00,62.55,62.69,62.55,62.64,29655.0,61.8376,61.976,61.8376,61.9265,29655.0
2023-09-28 11:50:00,62.66,62.72,62.51,62.61,42678.0,61.9463,62.0056,61.798,61.8969,42678.0
2023-09-28 12:00:00,62.6,62.63,62.52,62.55,12555.0,61.887,61.9167,61.8079,61.8376,12555.0
2023-09-28 12:10:00,62.55,62.71,62.53,62.71,11893.0,61.8376,61.9957,61.8178,61.9957,11893.0
2023-09-28 12:20:00,62.7,62.79,62.66,62.76,46355.0,61.9859,62.0748,61.9463,62.0452,46355.0
2023-09-28 12:30:00,62.76,62.78,62.67,62.7,25765.0,62.0452,62.0649,61.9562,61.9859,25765.0
2023-09-28 12:40:00,62.71,62.78,62.61,62.61,23386.0,61.9957,62.0649,61.8969,61.8969,23386.0
2023-09-28 12:50:00,62.61,62.66,62.53,62.6,15831.0,61.8969,61.9463,61.8178,61.887,15831.0
2023-09-28 13:00:00,62.62,62.66,62.5,62.62,16588.0,61.9068,61.9463,61.7881,61.9068,16588.0
2023-09-28 13:10:00,62.63,62.66,62.56,62.58,13140.0,61.9167,61.9463,61.8475,61.8672,13140.0
2023-09-28 13:20:00,62.59,62.67,62.44,62.45,18308.0,61.8771,61.9562,61.7288,61.7387,18308.0
2023-09-28 13:30:00,62.45,62.45,62.25,62.26,27264.0,61.7387,61.7387,61.541,61.5509,27264.0
2023-09-28 13:40:00,62.26,62.31,62.18,62.3,22480.0,61.5509,61.6003,61.4718,61.5904,22480.0
2023-09-28 13:50:00,62.3,62.32,62.15,62.18,25843.0,61.5904,61.6102,61.4421,61.4718,25843.0
2023-09-28 14:00:00,62.19,62.24,62.13,62.22,15538.0,61.4817,61.5311,61.4224,61.5113,15538.0
2023-09-28 14:10:00,62.21,62.42,62.2,62.37,20911.0,61.5014,61.709,61.4916,61.6596,20911.0
2023-09-28 14:20:00,62.37,62.46,62.36,62.43,26898.0,61.6596,61.7486,61.6497,61.7189,26898.0
2023-09-28 14:30:00,62.42,62.42,62.18,62.25,17352.0,61.709,61.709,61.4718,61.541,17352.0
2023-09-28 14:40:00,62.25,62.3,62.2,62.25,20395.0,61.541,61.5904,61.4916,61.541,20395.0
2023-09-28 14:50:00,62.26,62.38,62.22,62.36,30412.0,61.5509,61.6695,61.5113,61.6497,30412.0
2023-09-28 15:00:00,62.37,62.48,62.33,62.48,34497.0,61.6596,61.7684,61.6201,61.7684,34497.0
2023-09-28 15:10:00,62.49,62.61,62.47,62.58,43472.0,61.7783,61.8969,61.7585,61.8672,43472.0
2023-09-28 15:20:00,62.58,62.67,62.57,62.63,35388.0,61.8672,61.9562,61.8573,61.9167,35388.0
2023-09-28 15:30:00,62.64,62.65,62.23,62.23,61662.0,61.9265,61.9364,61.5212,61.5212,61662.0
2023-09-28 15:40:00,62.23,62.41,62.23,62.41,88385.0,61.5212,61.6992,61.5212,61.6992,88385.0
2023-09-28 15:50:00,62.41,62.56,62.38,62.55,236086.0,61.6992,61.8475,61.6695,61.8376,236086.0
2023-09-29 09:30:00,63.2,63.2,62.47,62.64,144758.0,62.4802,62.4802,61.7585,61.9265,144758.0
2023-09-29 09:40:00,62.65,62.79,62.37,62.71,52068.0,61.9364,62.0748,61.6596,61.9957,52068.0
2023-09-29 09:50:00,62.7,62.94,62.69,62.93,40372.0,61.9859,62.2231,61.976,62.2132,40372.0
2023-09-29 10:00:00,62.93,63.08,62.81,62.99,80872.0,62.2132,62.3615,62.0946,62.2726,80872.0
2023-09-29 10:10:00,62.98,62.99,62.6,62.67,52662.0,62.2627,62.2726,61.887,61.9562,52662.0
2023-09-29 10:20:00,62.65,62.7,62.54,62.67,27249.0,61.9364,61.9859,61.8277,61.9562,27249.0
2023-09-29 10:30:00,62.66,62.79,62.65,62.72,26358.0,61.9463,62.0748,61.9364,62.0056,26358.0
2023-09-29 10:40:00,62.72,62.86,62.65,62.84,21754.0,62.0056,62.144,61.9364,62.1243,21754.0
2023-09-29 10:50:00,62.85,62.86,62.55,62.58,25724.0,62.1342,62.144,61.8376,61.8672,25724.0
2023-09-29 11:00:00,62.58,62.6,62.45,62.49,25494.0,61.8672,61.887,61.7387,61.7783,25494.0
2023-09-29 11:10:00,62.5,62.61,62.48,62.57,21825.0,61.7881,61.8969,61.7684,61.8573,21825.0
2023-09-29 11:20:00,62.59,62.72,62.53,62.54,120990.0,61.8771,62.0056,61.8178,61.8277,120990.0
2023-09-29 11:30:00,62.53,62.56,62.32,62.34,58789.0,61.8178,61.8475,61.6102,61.63,58789.0
2023-09-29 11:40:00,62.34,62.39,62.2,62.24,23526.0,61.63,61.6794,61.4916,61.5311,23526.0
2023-09-29 11:50:00,62.22,62.26,62.06,62.17,31885.0,61.5113,61.5509,61.3531,61.4619,31885.0
2023-09-29 12:00:00,62.16,62.25,62.09,62.15,67678.0,61.452,61.541,61.3828,61.4421,67678.0
2023-09-29 12:10:00,62.14,62.18,61.95,62.11,28945.0,61.4322,61.4718,61.2444,61.4026,28945.0
2023-09-29 12:20:00,62.11,62.2,62.09,62.17,16544.0,61.4026,61.4916,61.3828,61.4619,16544.0
2023-09-29 12:30:00,62.17,62.21,62.06,62.09,23231.0,61.4619,61.5014,61.3531,61.3828,23231.0
2023-09-29 12:40:00,62.08,62.14,61.89,61.91,38770.0,61.3729,61.4322,61.1851,61.2049,38770.0
2023-09-29 12:50:00,61.92,61.93,61.82,61.85,24728.0,61.2147,61.2246,61.1159,61.1455,24728.0
2023-09-29 13:00:00,61.82,61.82,61.58,61.6,21622.0,61.1159,61.1159,60.8786,60.8984,21622.0
2023-09-29 13:10:00,61.57,61.67,61.56,61.66,33583.0,60.8687,60.9676,60.8588,60.9577,33583.0
2023-09-29 13:20:00,61.65,61.76,61.65,61.72,16167.0,60.9478,61.0566,60.9478,61.017,16167.0
2023-09-29 13:30:00,61.73,61.79,61.7,61.75,16378.0,61.0269,61.0862,60.9972,61.0467,16378.0
2023-09-29 13:40:00,61.76,61.86,61.71,61.72,22827.0,61.0566,61.1554,61.0071,61.017,22827.0
2023-09-29 13:50:00,61.73,61.81,61.66,61.67,22811.0,61.0269,61.106,60.9577,60.9676,22811.0
2023-09-29 14:00:00,61.68,61.78,61.61,61.65,25504.0,60.9775,61.0763,60.9083,60.9478,25504.0
2023-09-29 14:10:00,61.64,61.78,61.64,61.7,23788.0,60.9379,61.0763,60.9379,60.9972,23788.0
2023-09-29 14:20:00,61.7,61.88,61.69,61.7,23879.0,60.9972,61.1752,60.9874,60.9972,23879.0
2023-09-29 14:30:00,61.7,61.75,61.65,61.75,20230.0,60.9972,61.0467,60.9478,61.0467,20230.0
2023-09-29 14:40:00,61.74,61.92,61.74,61.85,15146.0,61.0368,61.2147,61.0368,61.1455,15146.0
2023-09-29 14:50:00,61.83,62.02,61.79,62.0,20850.0,61.1258,61.3136,61.0862,61.2938,20850.0
2023-09-29 15:00:00,62.01,62.06,61.78,61.8,25237.0,61.3037,61.3531,61.0763,61.0961,25237.0
2023-09-29 15:10:00,61.79,61.94,61.77,61.89,21380.0,61.0862,61.2345,61.0665,61.1851,21380.0
2023-09-29 15:20:00,61.88,61.88,61.65,61.75,28313.0,61.1752,61.1752,60.9478,61.0467,28313.0
2023-09-29 15:30:00,61.75,61.76,61.61,61.71,59179.0,61.0467,61.0566,60.9083,61.0071,59179.0
2023-09-29 15:40:00,61.7,61.84,61.67,61.84,108379.0,60.9972,61.1357,60.9676,61.1357,108379.0
2023-09-29 15:50:00,61.82,61.92,61.46,61.6,371625.0,61.1159,61.2147,60.76,60.8984,371625.0
2023-10-02 09:30:00,61.55,61.85,61.43,61.85,30527.0,60.849,61.1455,60.7303,61.1455,30527.0
2023-10-02 09:40:00,61.87,61.87,61.4,61.44,29588.0,61.1653,61.1653,60.7007,60.7402,29588.0
2023-10-02 09:50:00,61.48,61.54,61.27,61.32,21485.0,60.7798,60.8391,60.5721,60.6216,21485.0
2023-10-02 10:00:00,61.29,61.68,61.23,61.59,60444.0,60.5919,60.9775,60.5326,60.8885,60444.0
2023-10-02 10:10:00,61.58,61.68,61.39,61.39,30384.0,60.8786,60.9775,60.6908,60.6908,30384.0
2023-10-02 10:20:00,61.37,61.51,61.28,61.39,26831.0,60.671,60.8094,60.582,60.6908,26831.0
2023-10-02 10:30:00,61.38,61.44,61.23,61.25,17741.0,60.6809,60.7402,60.5326,60.5524,17741.0
2023-10-02 10:40:00,61.27,61.31,61.05,61.2,18121.0,60.5721,60.6117,60.3547,60.5029,18121.0
2023-10-02 10:50:00,61.19,61.23,61.09,61.2,15147.0,60.4931,60.5326,60.3942,60.5029,15147.0
2023-10-02 11:00:00,61.2,61.4,61.11,61.16,46345.0,60.5029,60.7007,60.414,60.4634,46345.0
2023-10-02 11:10:00,61.17,61.39,61.11,61.38,14078.0,60.4733,60.6908,60.414,60.6809,14078.0
2023-10-02 11:20:00,61.37,61.61,61.37,61.6,20738.0,60.671,60.9083,60.671,60.8984,20738.0
2023-10-02 11:30:00,61.61,61.67,61.43,61.48,26907.0,60.9083,60.9676,60.7303,60.7798,26907.0
2023-10-02 11:40:00,61.48,61.48,61.21,61.21,20068.0,60.7798,60.7798,60.5128,60.5128,20068.0
2023-10-02 11:50:00,61.2,61.28,61.1,61.21,14172.0,60.5029,60.582,60.4041,60.5128,14172.0
2023-10-02 12:00:00,61.2,61.21,61.02,61.02,14889.0,60.5029,60.5128,60.325,60.325,14889.0
2023-10-02 12:10:00,61.02,61.19,60.97,61.04,11963.0,60.325,60.4931,60.2756,60.3448,11963.0
2023-10-02 12:20:00,61.03,61.17,61.02,61.04,11420.0,60.3349,60.4733,60.325,60.3448,11420.0
2023-10-02 12:30:00,61.04,61.13,61.01,61.07,11536.0,60.3448,60.4337,60.3151,60.3744,11536.0
2023-10-02 12:40:00,61.09,61.11,60.89,60.89,24702.0,60.3942,60.414,60.1965,60.1965,24702.0
2023-10-02 12:50:00,60.9,61.01,60.89,60.95,10311.0,60.2064,60.3151,60.1965,60.2558,10311.0
2023-10-02 13:00:00,60.96,61.02,60.88,60.95,17115.0,60.2657,60.325,60.1866,60.2558,17115.0
2023-10-02 13:10:00,60.94,61.09,60.9,61.06,12974.0,60.2459,60.3942,60.2064,60.3645,12974.0
2023-10-02 13:20:00,61.06,61.17,61.06,61.17,18121.0,60.3645,60.4733,60.3645,60.4733,18121.0
2023-10-02 13:30:00,61.17,61.23,61.1,61.14,24068.0,60.4733,60.5326,60.4041,60.4436,24068.0
2023-10-02 13:40:00,61.14,61.17,61.07,61.1,14508.0,60.4436,60.4733,60.3744,60.4041,14508.0
2023-10-02 13:50:00,61.11,61.18,61.07,61.08,12347.0,60.414,60.4832,60.3744,60.3843,12347.0
2023-10-02 14:00:00,61.1,61.16,60.96,61.09,52471.0,60.4041,60.4634,60.2657,60.3942,52471.0
2023-10-02 14:10:00,61.09,61.3,61.09,61.2,18481.0,60.3942,60.6018,60.3942,60.5029,18481.0
2023-10-02 14:20:00,61.19,61.21,60.98,60.98,17519.0,60.4931,60.5128,60.2855,60.2855,17519.0
2023-10-02 14:30:00,60.99,61.07,60.99,60.99,14057.0,60.2953,60.3744,60.2953,60.2953,14057.0
2023-10-02 14:40:00,61.0,61.06,60.96,61.02,22460.0,60.3052,60.3645,60.2657,60.325,22460.0
2023-10-02 14:50:00,61.03,61.06,60.96,61.01,28000.0,60.3349,60.3645,60.2657,60.3151,28000.0
2023-10-02 15:00:00,61.0,61.08,60.9,61.05,28033.0,60.3052,60.3843,60.2064,60.3547,28033.0
2023-10-02 15:10:00,61.03,61.06,60.93,60.94,53099.0,60.3349,60.3645,60.236,60.2459,53099.0
2023-10-02 15:20:00,60.92,61.05,60.88,60.97,40963.0,60.2261,60.3547,60.1866,60.2756,40963.0
2023-10-02 15:30:00,60.95,61.11,60.94,61.0,49309.0,60.2558,60.414,60.2459,60.3052,49309.0
2023-10-02 15:40:00,61.01,61.02,60.86,60.9,95507.0,60.3151,60.325,60.1668,60.2064,95507.0
2023-10-02 15:50:00,60.9,61.11,60.84,60.99,207239.0,60.2064,60.414,60.147,60.2953,207239.0
2023-10-03 09:30:00,60.37,60.66,60.19,60.32,36036.0,59.6824,59.9691,59.5044,59.633,36036.0
2023-10-03 09:40:00,60.31,60.59,60.3,60.59,14177.0,59.6231,59.8999,59.6132,59.8999,14177.0
2023-10-03 09:50:00,60.61,60.65,60.43,60.44,44612.0,59.9197,59.9592,59.7417,59.7516,44612.0
2023-10-03 10:00:00,60.43,60.43,59.89,59.96,56657.0,59.7417,59.7417,59.2079,59.2771,56657.0
2023-10-03 10:10:00,59.95,60.02,59.65,59.69,41297.0,59.2672,59.3364,58.9706,59.0101,41297.0
2023-10-03 10:20:00,59.69,59.84,59.61,59.61,35719.0,59.0101,59.1584,58.9311,58.9311,35719.0
2023-10-03 10:30:00,59.61,59.64,59.43,59.49,37480.0,58.9311,58.9607,58.7531,58.8124,37480.0
2023-10-03 10:40:00,59.47,59.61,59.35,59.38,22113.0,58.7926,58.9311,58.674,58.7037,22113.0
2023-10-03 10:50:00,59.38,59.56,59.35,59.48,32461.0,58.7037,58.8816,58.674,58.8025,32461.0
2023-10-03 11:00:00,59.47,59.47,59.14,59.23,95931.0,58.7926,58.7926,58.4664,58.5554,95931.0
2023-10-03 11:10:00,59.24,59.29,59.12,59.22,52024.0,58.5653,58.6147,58.4466,58.5455,52024.0
2023-10-03 11:20:00,59.22,59.29,59.13,59.15,42695.0,58.5455,58.6147,58.4565,58.4763,42695.0
2023-10-03 11:30:00,59.14,59.23,59.04,59.12,35457.0,58.4664,58.5554,58.3675,58.4466,35457.0
2023-10-03 11:40:00,59.17,59.18,59.01,59.01,33543.0,58.4961,58.506,58.3379,58.3379,33543.0
2023-10-03 11:50:00,59.01,59.05,58.91,58.96,34100.0,58.3379,58.3774,58.239,58.2885,34100.0
2023-10-03 12:00:00,58.96,59.23,58.93,59.09,53423.0,58.2885,58.5554,58.2588,58.417,53423.0
2023-10-03 12:10:00,59.1,59.14,59.04,59.07,31553.0,58.4269,58.4664,58.3675,58.3972,31553.0
2023-10-03 12:20:00,59.07,59.14,58.96,59.12,27242.0,58.3972,58.4664,58.2885,58.4466,27242.0
2023-10-03 12:30:00,59.13,59.2,59.03,59.1,16706.0,58.4565,58.5257,58.3577,58.4269,16706.0
2023-10-03 12:40:00,59.12,59.21,58.94,59.02,47595.0,58.4466,58.5356,58.2687,58.3478,47595.0
2023-10-03 12:50:00,59.02,59.12,58.97,59.04,45478.0,58.3478,58.4466,58.2983,58.3675,45478.0
2023-10-03 13:00:00,59.05,59.17,58.98,58.99,24354.0,58.3774,58.4961,58.3082,58.3181,24354.0
2023-10-03 13:10:00,58.99,59.01,58.84,58.88,85228.0,58.3181,58.3379,58.1698,58.2094,85228.0
2023-10-03 13:20:00,58.86,58.92,58.81,58.86,34058.0,58.1896,58.2489,58.1402,58.1896,34058.0
2023-10-03 13:30:00,58.87,58.94,58.85,58.94,30322.0,58.1995,58.2687,58.1797,58.2687,30322.0
2023-10-03 13:40:00,58.93,59.06,58.81,58.82,41043.0,58.2588,58.3873,58.1402,58.1501,41043.0
2023-10-03 13:50:00,58.83,58.86,58.71,58.71,30736.0,58.1599,58.1896,58.0413,58.0413,30736.0
2023-10-03 14:00:00,58.73,58.79,58.61,58.66,32680.0,58.0611,58.1204,57.9424,57.9919,32680.0
2023-10-03 14:10:00,58.66,58.7,58.53,58.63,60855.0,57.9919,58.0314,57.8634,57.9622,60855.0
2023-10-03 14:20:00,58.64,58.67,58.55,58.57,31513.0,57.9721,58.0018,57.8831,57.9029,31513.0
2023-10-03 14:30:00,58.57,58.79,58.56,58.79,34985.0,57.9029,58.1204,57.893,58.1204,34985.0
2023-10-03 14:40:00,58.8,58.97,58.74,58.88,91376.0,58.1303,58.2983,58.071,58.2094,91376.0
2023-10-03 14:50:00,58.88,59.0,58.87,58.93,63942.0,58.2094,58.328,58.1995,58.2588,63942.0
2023-10-03 15:00:00,58.92,59.0,58.76,58.79,150211.0,58.2489,58.328,58.0907,58.1204,150211.0
2023-10-03 15:10:00,58.81,58.81,58.7,58.79,61299.0,58.1402,58.1402,58.0314,58.1204,61299.0
2023-10-03 15:20:00,58.8,58.94,58.8,58.82,61126.0,58.1303,58.2687,58.1303,58.1501,61126.0
2023-10-03 15:30:00,58.82,58.84,58.75,58.83,153349.0,58.1501,58.1698,58.0808,58.1599,153349.0
2023-10-03 15:40:00,58.82,58.83,58.68,58.75,255708.0,58.1501,58.1599,58.0116,58.0808,255708.0
2023-10-03 15:50:00,58.74,59.01,58.71,59.01,336522.0,58.071,58.3379,58.0413,58.3379,336522.0
2023-10-04 09:30:00,59.0,59.66,58.98,59.55,60935.0,58.328,58.9805,58.3082,58.8717,60935.0
2023-10-04 09:40:00,59.52,59.61,59.3,59.39,29800.0,58.8421,58.9311,58.6246,58.7136,29800.0
2023-10-04 09:50:00,59.36,59.38,59.15,59.28,33319.0,58.6839,58.7037,58.4763,58.6048,33319.0
2023-10-04 10:00:00,59.23,59.26,58.96,59.03,20528.0,58.5554,58.585,58.2885,58.3577,20528.0
2023-10-04 10:10:00,59.07,59.23,58.99,59.21,20932.0,58.3972,58.5554,58.3181,58.5356,20932.0
2023-10-04 10:20:00,59.23,59.23,59.01,59.04,15531.0,58.5554,58.5554,58.3379,58.3675,15531.0
2023-10-04 10:30:00,59.04,59.26,59.02,59.2,16558.0,58.3675,58.585,58.3478,58.5257,16558.0
2023-10-04 10:40:00,59.21,59.26,58.99,59.04,17339.0,58.5356,58.585,58.3181,58.3675,17339.0
2023-10-04 10:50:00,59.09,59.14,59.05,59.14,12825.0,58.417,58.4664,58.3774,58.4664,12825.0
2023-10-04 11:00:00,59.13,59.28,59.03,59.23,22965.0,58.4565,58.6048,58.3577,58.5554,22965.0
2023-10-04 11:10:00,59.25,59.48,59.24,59.48,24306.0,58.5752,58.8025,58.5653,58.8025,24306.0
2023-10-04 11:20:00,59.51,59.58,59.42,59.57,21192.0,58.8322,58.9014,58.7432,58.8915,21192.0
2023-10-04 11:30:00,59.55,59.62,59.5,59.6,15288.0,58.8717,58.9409,58.8223,58.9212,15288.0
2023-10-04 11:40:00,59.61,59.75,59.46,59.7,18558.0,58.9311,59.0695,58.7828,59.02,18558.0
2023-10-04 11:50:00,59.71,59.88,59.67,59.86,32006.0,59.0299,59.198,58.9904,59.1782,32006.0
2023-10-04 12:00:00,59.86,59.86,59.74,59.75,17588.0,59.1782,59.1782,59.0596,59.0695,17588.0
2023-10-04 12:10:00,59.78,59.94,59.78,59.92,19437.0,59.0991,59.2573,59.0991,59.2375,19437.0
2023-10-04 12:20:00,59.93,59.95,59.77,59.88,25949.0,59.2474,59.2672,59.0892,59.198,25949.0
2023-10-04 12:30:00,59.88,59.96,59.83,59.88,29836.0,59.198,59.2771,59.1485,59.198,29836.0
2023-10-04 12:40:00,59.88,59.88,59.73,59.82,15726.0,59.198,59.198,59.0497,59.1387,15726.0
2023-10-04 12:50:00,59.81,59.82,59.71,59.78,16962.0,59.1288,59.1387,59.0299,59.0991,16962.0
2023-10-04 13:00:00,59.79,59.82,59.67,59.76,18357.0,59.109,59.1387,58.9904,59.0793,18357.0
2023-10-04 13:10:00,59.74,59.78,59.69,59.71,15013.0,59.0596,59.0991,59.0101,59.0299,15013.0
2023-10-04 13:20:00,59.7,59.76,59.58,59.58,18787.0,59.02,59.0793,58.9014,58.9014,18787.0
2023-10-04 13:30:00,59.58,59.62,59.54,59.61,15340.0,58.9014,58.9409,58.8619,58.9311,15340.0
2023-10-04 13:40:00,59.61,59.61,59.52,59.56,24154.0,58.9311,58.9311,58.8421,58.8816,24154.0
2023-10-04 13:50:00,59.55,59.56,59.4,59.42,22453.0,58.8717,58.8816,58.7234,58.7432,22453.0
2023-10-04 14:00:00,59.42,59.5,59.37,59.41,19875.0,58.7432,58.8223,58.6938,58.7333,19875.0
2023-10-04 14:10:00,59.41,59.44,59.1,59.32,1147346.0,58.7333,58.763,58.4269,58.6444,1147346.0
2023-10-04 14:20:00,59.33,59.44,59.27,59.29,146738.0,58.6542,58.763,58.5949,58.6147,146738.0
2023-10-04 14:30:00,59.29,59.36,59.18,59.32,112467.0,58.6147,58.6839,58.506,58.6444,112467.0
2023-10-04 14:40:00,59.32,59.45,59.25,59.28,150805.0,58.6444,58.7729,58.5752,58.6048,150805.0
2023-10-04 14:50:00,59.27,59.38,59.18,59.34,42069.0,58.5949,58.7037,58.506,58.6641,42069.0
2023-10-04 15:00:00,59.34,59.38,59.25,59.31,119242.0,58.6641,58.7037,58.5752,58.6345,119242.0
2023-10-04 15:10:00,59.33,59.7,59.31,59.61,77965.0,58.6542,59.02,58.6345,58.9311,77965.0
2023-10-04 15:20:00,59.61,59.72,59.49,59.58,162008.0,58.9311,59.0398,58.8124,58.9014,162008.0
2023-10-04 15:30:00,59.58,59.97,59.58,59.95,59559.0,58.9014,59.287,58.9014,59.2672,59559.0
2023-10-04 15:40:00,59.95,59.99,59.84,59.85,83439.0,59.2672,59.3067,59.1584,59.1683,83439.0
2023-10-04 15:50:00,59.84,59.89,59.72,59.75,322919.0,59.1584,59.2079,59.0398,59.0695,322919.0
2023-10-05 09:30:00,59.68,59.87,59.63,59.65,42268.0,59.0003,59.1881,58.9508,58.9706,42268.0
2023-10-05 09:40:00,59.66,59.66,59.4,59.58,48250.0,58.9805,58.9805,58.7234,58.9014,48250.0
2023-10-05 09:50:00,59.6,59.8,59.46,59.8,31842.0,58.9212,59.1189,58.7828,59.1189,31842.0
2023-10-05 10:00:00,59.8,59.93,59.66,59.93,27584.0,59.1189,59.2474,58.9805,59.2474,27584.0
2023-10-05 10:10:00,59.96,60.13,59.89,60.09,28874.0,59.2771,59.4451,59.2079,59.4056,28874.0
2023-10-05 10:20:00,60.11,60.11,59.89,59.94,34935.0,59.4254,59.4254,59.2079,59.2573,34935.0
2023-10-05 10:30:00,59.94,59.95,59.56,59.57,30975.0,59.2573,59.2672,58.8816,58.8915,30975.0
2023-10-05 10:40:00,59.57,59.62,59.49,59.56,33894.0,58.8915,58.9409,58.8124,58.8816,33894.0
2023-10-05 10:50:00,59.57,59.62,59.5,59.57,29044.0,58.8915,58.9409,58.8223,58.8915,29044.0
2023-10-05 11:00:00,59.55,59.55,59.29,59.34,36003.0,58.8717,58.8717,58.6147,58.6641,36003.0
2023-10-05 11:10:00,59.35,59.46,59.29,59.39,41545.0,58.674,58.7828,58.6147,58.7136,41545.0
2023-10-05 11:20:00,59.4,59.45,59.29,59.36,33691.0,58.7234,58.7729,58.6147,58.6839,33691.0
2023-10-05 11:30:00,59.35,59.36,59.2,59.3,31549.0,58.674,58.6839,58.5257,58.6246,31549.0
2023-10-05 11:40:00,59.29,59.37,59.2,59.32,66302.0,58.6147,58.6938,58.5257,58.6444,66302.0
2023-10-05 11:50:00,59.31,59.5,59.25,59.43,41960.0,58.6345,58.8223,58.5752,58.7531,41960.0
2023-10-05 12:00:00,59.43,59.59,59.43,59.54,27536.0,58.7531,58.9113,58.7531,58.8619,27536.0
2023-10-05 12:10:00,59.55,59.68,59.54,59.64,22714.0,58.8717,59.0003,58.8619,58.9607,22714.0
2023-10-05 12:20:00,59.66,59.83,59.66,59.82,18480.0,58.9805,59.1485,58.9805,59.1387,18480.0
2023-10-05 12:30:00,59.83,60.0,59.81,59.89,45492.0,59.1485,59.3166,59.1288,59.2079,45492.0
2023-10-05 12:40:00,59.88,59.92,59.78,59.79,27959.0,59.198,59.2375,59.0991,59.109,27959.0
2023-10-05 12:50:00,59.79,59.87,59.7,59.8,53239.0,59.109,59.1881,59.02,59.1189,53239.0
2023-10-05 13:00:00,59.81,59.86,59.75,59.76,27462.0,59.1288,59.1782,59.0695,59.0793,27462.0
2023-10-05 13:10:00,59.76,59.94,59.76,59.85,31436.0,59.0793,59.2573,59.0793,59.1683,31436.0
2023-10-05 13:20:00,59.85,59.88,59.78,59.87,18552.0,59.1683,59.198,59.0991,59.1881,18552.0
2023-10-05 13:30:00,59.9,60.06,59.78,60.03,39537.0,59.2178,59.3759,59.0991,59.3463,39537.0
2023-10-05 13:40:00,60.03,60.14,59.91,60.09,73091.0,59.3463,59.455,59.2276,59.4056,73091.0
2023-10-05 13:50:00,60.09,60.29,60.09,60.29,93550.0,59.4056,59.6033,59.4056,59.6033,93550.0
2023-10-05 14:00:00,60.29,60.41,60.18,60.23,72478.0,59.6033,59.7219,59.4946,59.544,72478.0
2023-10-05 14:10:00,60.23,60.29,60.2,60.25,28149.0,59.544,59.6033,59.5143,59.5638,28149.0
2023-10-05 14:20:00,60.25,60.26,60.15,60.24,35389.0,59.5638,59.5737,59.4649,59.5539,35389.0
2023-10-05 14:30:00,60.24,60.45,60.24,60.43,29878.0,59.5539,59.7615,59.5539,59.7417,29878.0
2023-10-05 14:40:00,60.42,60.47,60.29,60.38,58349.0,59.7318,59.7813,59.6033,59.6923,58349.0
2023-10-05 14:50:00,60.38,60.43,60.36,60.41,25304.0,59.6923,59.7417,59.6725,59.7219,25304.0
2023-10-05 15:00:00,60.41,60.44,60.35,60.39,30205.0,59.7219,59.7516,59.6626,59.7022,30205.0
2023-10-05 15:10:00,60.39,60.42,60.31,60.42,29171.0,59.7022,59.7318,59.6231,59.7318,29171.0
2023-10-05 15:20:00,60.41,60.53,60.38,60.53,37201.0,59.7219,59.8406,59.6923,59.8406,37201.0
2023-10-05 15:30:00,60.54,60.6,60.48,60.52,82534.0,59.8505,59.9098,59.7911,59.8307,82534.0
2023-10-05 15:40:00,60.52,60.6,60.48,60.57,89548.0,59.8307,59.9098,59.7911,59.8801,89548.0
2023-10-05 15:50:00,60.56,60.58,60.41,60.42,231546.0,59.8702,59.89,59.7219,59.7318,231546.0
2023-10-06 09:30:00,60.06,60.75,59.98,60.75,92995.0,59.3759,60.0581,59.2968,60.0581,92995.0
2023-10-06 09:40:00,60.68,61.0,60.55,60.73,119135.0,59.9889,60.3052,59.8603,60.0383,119135.0
2023-10-06 09:50:00,60.72,60.99,60.65,60.87,87671.0,60.0284,60.2953,59.9592,60.1767,87671.0
2023-10-06 10:00:00,60.85,60.95,60.43,60.52,42483.0,60.1569,60.2558,59.7417,59.8307,42483.0
2023-10-06 10:10:00,60.5,60.55,60.25,60.25,74016.0,59.8109,59.8603,59.5638,59.5638,74016.0
2023-10-06 10:20:00,60.24,60.73,60.18,60.73,38832.0,59.5539,60.0383,59.4946,60.0383,38832.0
2023-10-06 10:30:00,60.78,61.06,60.78,61.03,43419.0,60.0877,60.3645,60.0877,60.3349,43419.0
2023-10-06 10:40:00,61.04,61.21,60.9,61.1,107096.0,60.3448,60.5128,60.2064,60.4041,107096.0
2023-10-06 10:50:00,61.1,61.16,60.73,61.01,46811.0,60.4041,60.4634,60.0383,60.3151,46811.0
2023-10-06 11:00:00,61.02,61.15,60.84,61.14,27050.0,60.325,60.4535,60.147,60.4436,27050.0
2023-10-06 11:10:00,61.14,61.29,61.11,61.19,50935.0,60.4436,60.5919,60.414,60.4931,50935.0
2023-10-06 11:20:00,61.19,61.48,61.13,61.41,94280.0,60.4931,60.7798,60.4337,60.7106,94280.0
2023-10-06 11:30:00,61.43,61.75,61.43,61.72,45819.0,60.7303,61.0467,60.7303,61.017,45819.0
2023-10-06 11:40:00,61.73,61.98,61.72,61.97,55675.0,61.0269,61.2741,61.017,61.2642,55675.0
2023-10-06 11:50:00,61.97,62.09,61.92,62.09,106339.0,61.2642,61.3828,61.2147,61.3828,106339.0
2023-10-06 12:00:00,62.09,62.15,61.93,61.96,30246.0,61.3828,61.4421,61.2246,61.2543,30246.0
2023-10-06 12:10:00,61.95,61.97,61.83,61.92,20882.0,61.2444,61.2642,61.1258,61.2147,20882.0
2023-10-06 12:20:00,61.93,61.93,61.74,61.83,17471.0,61.2246,61.2246,61.0368,61.1258,17471.0
2023-10-06 12:30:00,61.82,61.85,61.67,61.73,17607.0,61.1159,61.1455,60.9676,61.0269,17607.0
2023-10-06 12:40:00,61.73,61.99,61.73,61.89,35961.0,61.0269,61.2839,61.0269,61.1851,35961.0
2023-10-06 12:50:00,61.91,61.92,61.7,61.74,22598.0,61.2049,61.2147,60.9972,61.0368,22598.0
2023-10-06 13:00:00,61.75,61.79,61.69,61.75,23011.0,61.0467,61.0862,60.9874,61.0467,23011.0
2023-10-06 13:10:00,61.75,61.98,61.71,61.97,34504.0,61.0467,61.2741,61.0071,61.2642,34504.0
2023-10-06 13:20:00,61.99,62.01,61.92,61.97,50959.0,61.2839,61.3037,61.2147,61.2642,50959.0
2023-10-06 13:30:00,61.98,62.01,61.89,61.94,43969.0,61.2741,61.3037,61.1851,61.2345,43969.0
2023-10-06 13:40:00,61.95,61.97,61.85,61.94,34932.0,61.2444,61.2642,61.1455,61.2345,34932.0
2023-10-06 13:50:00,61.95,62.0,61.87,61.99,64450.0,61.2444,61.2938,61.1653,61.2839,64450.0
2023-10-06 14:00:00,61.99,62.0,61.91,61.98,28208.0,61.2839,61.2938,61.2049,61.2741,28208.0
2023-10-06 14:10:00,61.97,61.98,61.87,61.94,27935.0,61.2642,61.2741,61.1653,61.2345,27935.0
2023-10-06 14:20:00,61.93,62.15,61.91,62.15,77167.0,61.2246,61.4421,61.2049,61.4421,77167.0
2023-10-06 14:30:00,62.15,62.15,62.02,62.09,60916.0,61.4421,61.4421,61.3136,61.3828,60916.0
2023-10-06 14:40:00,62.09,62.13,62.01,62.09,46287.0,61.3828,61.4224,61.3037,61.3828,46287.0
2023-10-06 14:50:00,62.09,62.09,61.98,62.04,43903.0,61.3828,61.3828,61.2741,61.3334,43903.0
2023-10-06 15:00:00,62.03,62.06,61.96,62.01,46332.0,61.3235,61.3531,61.2543,61.3037,46332.0
2023-10-06 15:10:00,62.0,62.0,61.91,61.99,40569.0,61.2938,61.2938,61.2049,61.2839,40569.0
2023-10-06 15:20:00,61.98,62.09,61.92,62.05,56668.0,61.2741,61.3828,61.2147,61.3433,56668.0
2023-10-06 15:30:00,62.05,62.18,61.94,62.16,121637.0,61.3433,61.4718,61.2345,61.452,121637.0
2023-10-06 15:40:00,62.16,62.21,62.06,62.13,147221.0,61.452,61.5014,61.3531,61.4224,147221.0
2023-10-06 15:50:00,62.13,62.13,61.95,62.03,460017.0,61.4224,61.4224,61.2444,61.3235,460017.0
2023-10-09 09:30:00,61.26,61.32,61.04,61.25,29345.0,60.5623,60.6216,60.3448,60.5524,29345.0
2023-10-09 09:40:00,61.26,61.53,61.17,61.18,22135.0,60.5623,60.8292,60.4733,60.4832,22135.0
2023-10-09 09:50:00,61.19,61.2,60.92,61.05,17173.0,60.4931,60.5029,60.2261,60.3547,17173.0
2023-10-09 10:00:00,61.09,61.12,60.93,61.04,106979.0,60.3942,60.4239,60.236,60.3448,106979.0
2023-10-09 10:10:00,61.07,61.43,61.06,61.35,24855.0,60.3744,60.7303,60.3645,60.6512,24855.0
2023-10-09 10:20:00,61.36,61.52,61.35,61.35,19579.0,60.6611,60.8193,60.6512,60.6512,19579.0
2023-10-09 10:30:00,61.35,61.36,60.97,61.04,73941.0,60.6512,60.6611,60.2756,60.3448,73941.0
2023-10-09 10:40:00,61.06,61.17,61.0,61.01,51446.0,60.3645,60.4733,60.3052,60.3151,51446.0
2023-10-09 10:50:00,60.98,61.13,60.98,61.07,11792.0,60.2855,60.4337,60.2855,60.3744,11792.0
2023-10-09 11:00:00,61.07,61.15,61.05,61.06,11438.0,60.3744,60.4535,60.3547,60.3645,11438.0
2023-10-09 11:10:00,61.06,61.07,60.99,61.06,15642.0,60.3645,60.3744,60.2953,60.3645,15642.0
2023-10-09 11:20:00,61.05,61.37,61.04,61.35,15341.0,60.3547,60.671,60.3448,60.6512,15341.0
2023-10-09 11:30:00,61.35,61.42,61.28,61.28,21668.0,60.6512,60.7204,60.582,60.582,21668.0
2023-10-09 11:40:00,61.28,61.28,61.04,61.16,16929.0,60.582,60.582,60.3448,60.4634,16929.0
2023-10-09 11:50:00,61.17,61.36,61.17,61.35,12893.0,60.4733,60.6611,60.4733,60.6512,12893.0
2023-10-09 12:00:00,61.36,61.36,61.19,61.26,14128.0,60.6611,60.6611,60.4931,60.5623,14128.0
2023-10-09 12:10:00,61.24,61.29,61.22,61.26,8337.0,60.5425,60.5919,60.5227,60.5623,8337.0
2023-10-09 12:20:00,61.26,61.3,61.17,61.19,9495.0,60.5623,60.6018,60.4733,60.4931,9495.0
2023-10-09 12:30:00,61.19,61.25,61.17,61.2,11702.0,60.4931,60.5524,60.4733,60.5029,11702.0
2023-10-09 12:40:00,61.18,61.26,61.18,61.24,15373.0,60.4832,60.5623,60.4832,60.5425,15373.0
2023-10-09 12:50:00,61.25,61.26,61.07,61.14,15636.0,60.5524,60.5623,60.3744,60.4436,15636.0
2023-10-09 13:00:00,61.15,61.16,61.08,61.16,11970.0,60.4535,60.4634,60.3843,60.4634,11970.0
2023-10-09 13:10:00,61.16,61.25,61.13,61.22,13601.0,60.4634,60.5524,60.4337,60.5227,13601.0
2023-10-09 13:20:00,61.22,61.41,61.16,61.41,26572.0,60.5227,60.7106,60.4634,60.7106,26572.0
2023-10-09 13:30:00,61.41,61.6,61.41,61.6,27494.0,60.7106,60.8984,60.7106,60.8984,27494.0
2023-10-09 13:40:00,61.6,61.76,61.6,61.7,27173.0,60.8984,61.0566,60.8984,60.9972,27173.0
2023-10-09 13:50:00,61.7,61.77,61.68,61.77,19086.0,60.9972,61.0665,60.9775,61.0665,19086.0
2023-10-09 14:00:00,61.79,61.83,61.73,61.81,14052.0,61.0862,61.1258,61.0269,61.106,14052.0
2023-10-09 14:10:00,61.8,61.83,61.75,61.79,15512.0,61.0961,61.1258,61.0467,61.0862,15512.0
2023-10-09 14:20:00,61.79,61.81,61.76,61.79,24034.0,61.0862,61.106,61.0566,61.0862,24034.0
2023-10-09 14:30:00,61.79,61.8,61.65,61.72,18149.0,61.0862,61.0961,60.9478,61.017,18149.0
2023-10-09 14:40:00,61.73,61.81,61.71,61.75,18919.0,61.0269,61.106,61.0071,61.0467,18919.0
2023-10-09 14:50:00,61.76,61.82,61.73,61.73,43830.0,61.0566,61.1159,61.0269,61.0269,43830.0
2023-10-09 15:00:00,61.73,61.74,61.61,61.69,45219.0,61.0269,61.0368,60.9083,60.9874,45219.0
2023-10-09 15:10:00,61.69,61.72,61.58,61.59,28096.0,60.9874,61.017,60.8786,60.8885,28096.0
2023-10-09 15:20:00,61.58,61.76,61.56,61.71,34102.0,60.8786,61.0566,60.8588,61.0071,34102.0
2023-10-09 15:30:00,61.72,61.73,61.54,61.54,47737.0,61.017,61.0269,60.8391,60.8391,47737.0
2023-10-09 15:40:00,61.54,61.58,61.49,61.54,54871.0,60.8391,60.8786,60.7896,60.8391,54871.0
2023-10-09 15:50:00,61.54,61.63,61.51,61.6,155961.0,60.8391,60.928,60.8094,60.8984,155961.0
2023-10-10 09:30:00,61.89,62.12,61.89,62.05,51991.0,61.1851,61.4125,61.1851,61.3433,51991.0
2023-10-10 09:40:00,62.04,62.38,62.02,62.29,42222.0,61.3334,61.6695,61.3136,61.5805,42222.0
2023-10-10 09:50:00,62.28,62.31,62.15,62.26,34530.0,61.5706,61.6003,61.4421,61.5509,34530.0
2023-10-10 10:00:00,62.26,62.49,62.25,62.41,87948.0,61.5509,61.7783,61.541,61.6992,87948.0
2023-10-10 10:10:00,62.41,62.58,62.3,62.34,53997.0,61.6992,61.8672,61.5904,61.63,53997.0
2023-10-10 10:20:00,62.35,62.48,62.3,62.44,59584.0,61.6398,61.7684,61.5904,61.7288,59584.0
2023-10-10 10:30:00,62.45,62.66,62.4,62.58,55347.0,61.7387,61.9463,61.6893,61.8672,55347.0
2023-10-10 10:40:00,62.57,62.61,62.29,62.33,61808.0,61.8573,61.8969,61.5805,61.6201,61808.0
2023-10-10 10:50:00,62.35,62.46,62.3,62.37,17704.0,61.6398,61.7486,61.5904,61.6596,17704.0
2023-10-10 11:00:00,62.36,62.43,62.23,62.37,24504.0,61.6497,61.7189,61.5212,61.6596,24504.0
2023-10-10 11:10:00,62.38,62.53,62.36,62.53,48911.0,61.6695,61.8178,61.6497,61.8178,48911.0
2023-10-10 11:20:00,62.51,62.55,62.4,62.54,43069.0,61.798,61.8376,61.6893,61.8277,43069.0
2023-10-10 11:30:00,62.53,62.54,62.44,62.52,26689.0,61.8178,61.8277,61.7288,61.8079,26689.0
2023-10-10 11:40:00,62.53,62.57,62.51,62.53,30003.0,61.8178,61.8573,61.798,61.8178,30003.0
2023-10-10 11:50:00,62.53,62.59,62.5,62.56,84324.0,61.8178,61.8771,61.7881,61.8475,84324.0
2023-10-10 12:00:00,62.57,62.6,62.5,62.55,83327.0,61.8573,61.887,61.7881,61.8376,83327.0
2023-10-10 12:10:00,62.56,62.76,62.53,62.75,22901.0,61.8475,62.0452,61.8178,62.0353,22901.0
2023-10-10 12:20:00,62.76,62.76,62.61,62.65,15162.0,62.0452,62.0452,61.8969,61.9364,15162.0
2023-10-10 12:30:00,62.64,62.7,62.59,62.64,14793.0,61.9265,61.9859,61.8771,61.9265,14793.0
2023-10-10 12:40:00,62.66,62.69,62.58,62.59,16621.0,61.9463,61.976,61.8672,61.8771,16621.0
2023-10-10 12:50:00,62.6,62.62,62.5,62.53,30448.0,61.887,61.9068,61.7881,61.8178,30448.0
2023-10-10 13:00:00,62.53,62.53,62.25,62.28,37915.0,61.8178,61.8178,61.541,61.5706,37915.0
2023-10-10 13:10:00,62.28,62.31,62.2,62.3,9486.0,61.5706,61.6003,61.4916,61.5904,9486.0
2023-10-10 13:20:00,62.33,62.39,62.32,62.34,20883.0,61.6201,61.6794,61.6102,61.63,20883.0
2023-10-10 13:30:00,62.35,62.46,62.29,62.46,27317.0,61.6398,61.7486,61.5805,61.7486,27317.0
2023-10-10 13:40:00,62.47,62.55,62.44,62.47,32226.0,61.7585,61.8376,61.7288,61.7585,32226.0
2023-10-10 13:50:00,62.46,62.46,62.36,62.37,24323.0,61.7486,61.7486,61.6497,61.6596,24323.0
2023-10-10 14:00:00,62.4,62.45,62.34,62.4,24592.0,61.6893,61.7387,61.63,61.6893,24592.0
2023-10-10 14:10:00,62.4,62.4,62.3,62.34,17756.0,61.6893,61.6893,61.5904,61.63,17756.0
2023-10-10 14:20:00,62.35,62.37,62.24,62.26,38036.0,61.6398,61.6596,61.5311,61.5509,38036.0
2023-10-10 14:30:00,62.26,62.33,62.22,62.29,35802.0,61.5509,61.6201,61.5113,61.5805,35802.0
2023-10-10 14:40:00,62.29,62.46,62.26,62.36,30240.0,61.5805,61.7486,61.5509,61.6497,30240.0
2023-10-10 14:50:00,62.36,62.37,62.26,62.28,23030.0,61.6497,61.6596,61.5509,61.5706,23030.0
2023-10-10 15:00:00,62.27,62.28,62.13,62.23,37647.0,61.5608,61.5706,61.4224,61.5212,37647.0
2023-10-10 15:10:00,62.23,62.23,62.11,62.13,40994.0,61.5212,61.5212,61.4026,61.4224,40994.0
2023-10-10 15:20:00,62.13,62.17,62.05,62.05,34331.0,61.4224,61.4619,61.3433,61.3433,34331.0
2023-10-10 15:30:00,62.04,62.06,61.96,62.0,85309.0,61.3334,61.3531,61.2543,61.2938,85309.0
2023-10-10 15:40:00,62.0,62.12,61.99,62.08,58251.0,61.2938,61.4125,61.2839,61.3729,58251.0
2023-10-10 15:50:00,62.09,62.13,62.01,62.06,184795.0,61.3828,61.4224,61.3037,61.3531,184795.0
2023-10-11 09:30:00,62.26,62.96,62.25,62.95,92912.0,61.5509,62.2429,61.541,62.233,92912.0
2023-10-11 09:40:00,62.93,63.17,62.9,62.99,68463.0,62.2132,62.4505,62.1836,62.2726,68463.0
2023-10-11 09:50:00,62.99,63.13,62.88,63.13,65060.0,62.2726,62.411,62.1638,62.411,65060.0
2023-10-11 10:00:00,63.12,63.18,63.0,63.03,45936.0,62.4011,62.4604,62.2824,62.3121,45936.0
2023-10-11 10:10:00,63.04,63.05,62.84,62.92,41443.0,62.322,62.3319,62.1243,62.2034,41443.0
2023-10-11 10:20:00,62.91,62.95,62.82,62.92,25676.0,62.1935,62.233,62.1045,62.2034,25676.0
2023-10-11 10:30:00,62.92,62.94,62.74,62.94,34665.0,62.2034,62.2231,62.0254,62.2231,34665.0
2023-10-11 10:40:00,62.94,63.0,62.8,62.87,35561.0,62.2231,62.2824,62.0847,62.1539,35561.0
2023-10-11 10:50:00,62.88,63.09,62.83,63.08,41315.0,62.1638,62.3714,62.1144,62.3615,41315.0
2023-10-11 11:00:00,63.1,63.19,63.0,63.12,36256.0,62.3813,62.4703,62.2824,62.4011,36256.0
2023-10-11 11:10:00,63.13,63.16,62.83,62.86,25139.0,62.411,62.4406,62.1144,62.144,25139.0
2023-10-11 11:20:00,62.86,62.93,62.76,62.79,32434.0,62.144,62.2132,62.0452,62.0748,32434.0
2023-10-11 11:30:00,62.8,62.89,62.72,62.77,34780.0,62.0847,62.1737,62.0056,62.0551,34780.0
2023-10-11 11:40:00,62.78,62.78,62.56,62.59,65541.0,62.0649,62.0649,61.8475,61.8771,65541.0
2023-10-11 11:50:00,62.6,62.77,62.57,62.66,48272.0,61.887,62.0551,61.8573,61.9463,48272.0
2023-10-11 12:00:00,62.65,62.66,62.51,62.52,32145.0,61.9364,61.9463,61.798,61.8079,32145.0
2023-10-11 12:10:00,62.52,62.52,62.26,62.28,30841.0,61.8079,61.8079,61.5509,61.5706,30841.0
2023-10-11 12:20:00,62.28,62.29,62.17,62.29,22565.0,61.5706,61.5805,61.4619,61.5805,22565.0
2023-10-11 12:30:00,62.3,62.31,62.22,62.25,47014.0,61.5904,61.6003,61.5113,61.541,47014.0
2023-10-11 12:40:00,62.24,62.35,62.2,62.24,31504.0,61.5311,61.6398,61.4916,61.5311,31504.0
2023-10-11 12:50:00,62.25,62.28,62.15,62.23,40723.0,61.541,61.5706,61.4421,61.5212,40723.0
2023-10-11 13:00:00,62.23,62.24,62.04,62.16,60367.0,61.5212,61.5311,61.3334,61.452,60367.0
2023-10-11 13:10:00,62.22,62.32,62.14,62.2,21633.0,61.5113,61.6102,61.4322,61.4916,21633.0
2023-10-11 13:20:00,62.2,62.26,62.16,62.25,25367.0,61.4916,61.5509,61.452,61.541,25367.0
2023-10-11 13:30:00,62.24,62.27,62.18,62.2,26404.0,61.5311,61.5608,61.4718,61.4916,26404.0
2023-10-11 13:40:00,62.19,62.3,62.18,62.28,31895.0,61.4817,61.5904,61.4718,61.5706,31895.0
2023-10-11 13:50:00,62.28,62.46,62.28,62.42,47017.0,61.5706,61.7486,61.5706,61.709,47017.0
2023-10-11 14:00:00,62.43,62.6,62.42,62.49,43501.0,61.7189,61.887,61.709,61.7783,43501.0
2023-10-11 14:10:00,62.48,62.64,62.47,62.6,24597.0,61.7684,61.9265,61.7585,61.887,24597.0
2023-10-11 14:20:00,62.59,62.8,62.56,62.57,41516.0,61.8771,62.0847,61.8475,61.8573,41516.0
2023-10-11 14:30:00,62.57,62.66,62.55,62.57,37639.0,61.8573,61.9463,61.8376,61.8573,37639.0
2023-10-11 14:40:00,62.57,62.66,62.54,62.64,54202.0,61.8573,61.9463,61.8277,61.9265,54202.0
2023-10-11 14:50:00,62.64,62.7,62.6,62.67,41866.0,61.9265,61.9859,61.887,61.9562,41866.0
2023-10-11 15:00:00,62.66,62.78,62.64,62.76,30675.0,61.9463,62.0649,61.9265,62.0452,30675.0
2023-10-11 15:10:00,62.76,62.93,62.75,62.91,105167.0,62.0452,62.2132,62.0353,62.1935,105167.0
2023-10-11 15:20:00,62.91,63.04,62.89,63.03,102165.0,62.1935,62.322,62.1737,62.3121,102165.0
2023-10-11 15:30:00,63.02,63.13,63.0,63.13,112829.0,62.3022,62.411,62.2824,62.411,112829.0
2023-10-11 15:40:00,63.13,63.18,63.03,63.12,161301.0,62.411,62.4604,62.3121,62.4011,161301.0
2023-10-11 15:50:00,63.12,63.16,63.01,63.11,444395.0,62.4011,62.4406,62.2923,62.3912,444395.0
2023-10-12 09:30:00,63.23,63.27,62.61,62.7,24616.0,62.5098,62.5494,61.8969,61.9859,24616.0
2023-10-12 09:40:00,62.64,62.72,62.16,62.23,34122.0,61.9265,62.0056,61.452,61.5212,34122.0
2023-10-12 09:50:00,62.26,62.39,62.2,62.34,18633.0,61.5509,61.6794,61.4916,61.63,18633.0
2023-10-12 10:00:00,62.36,62.36,62.03,62.28,100688.0,61.6497,61.6497,61.3235,61.5706,100688.0
2023-10-12 10:10:00,62.26,62.59,62.26,62.49,80712.0,61.5509,61.8771,61.5509,61.7783,80712.0
2023-10-12 10:20:00,62.49,62.74,62.45,62.6,45195.0,61.7783,62.0254,61.7387,61.887,45195.0
2023-10-12 10:30:00,62.64,62.85,62.63,62.77,31426.0,61.9265,62.1342,61.9167,62.0551,31426.0
2023-10-12 10:40:00,62.78,62.84,62.7,62.8,45546.0,62.0649,62.1243,61.9859,62.0847,45546.0
2023-10-12 10:50:00,62.81,62.93,62.8,62.88,37942.0,62.0946,62.2132,62.0847,62.1638,37942.0
2023-10-12 11:00:00,62.87,62.97,62.82,62.92,44128.0,62.1539,62.2528,62.1045,62.2034,44128.0
2023-10-12 11:10:00,62.93,62.97,62.88,62.92,36030.0,62.2132,62.2528,62.1638,62.2034,36030.0
2023-10-12 11:20:00,62.92,62.92,62.8,62.81,24637.0,62.2034,62.2034,62.0847,62.0946,24637.0
2023-10-12 11:30:00,62.81,62.86,62.72,62.83,29586.0,62.0946,62.144,62.0056,62.1144,29586.0
2023-10-12 11:40:00,62.83,62.9,62.77,62.78,14396.0,62.1144,62.1836,62.0551,62.0649,14396.0
2023-10-12 11:50:00,62.76,62.87,62.74,62.85,16996.0,62.0452,62.1539,62.0254,62.1342,16996.0
2023-10-12 12:00:00,62.85,62.92,62.68,62.72,17914.0,62.1342,62.2034,61.9661,62.0056,17914.0
2023-10-12 12:10:00,62.73,62.82,62.67,62.78,26048.0,62.0155,62.1045,61.9562,62.0649,26048.0
2023-10-12 12:20:00,62.78,62.85,62.74,62.75,29541.0,62.0649,62.1342,62.0254,62.0353,29541.0
2023-10-12 12:30:00,62.74,62.78,62.66,62.72,24423.0,62.0254,62.0649,61.9463,62.0056,24423.0
2023-10-12 12:40:00,62.73,62.82,62.71,62.76,32131.0,62.0155,62.1045,61.9957,62.0452,32131.0
2023-10-12 12:50:00,62.76,62.77,62.55,62.68,37166.0,62.0452,62.0551,61.8376,61.9661,37166.0
2023-10-12 13:00:00,62.68,62.68,62.21,62.22,41839.0,61.9661,61.9661,61.5014,61.5113,41839.0
2023-10-12 13:10:00,62.2,62.25,62.06,62.09,90751.0,61.4916,61.541,61.3531,61.3828,90751.0
2023-10-12 13:20:00,62.1,62.14,62.01,62.03,57661.0,61.3927,61.4322,61.3037,61.3235,57661.0
2023-10-12 13:30:00,62.02,62.09,61.83,61.83,95653.0,61.3136,61.3828,61.1258,61.1258,95653.0
2023-10-12 13:40:00,61.82,61.91,61.8,61.91,20940.0,61.1159,61.2049,61.0961,61.2049,20940.0
2023-10-12 13:50:00,61.89,61.89,61.76,61.77,22763.0,61.1851,61.1851,61.0566,61.0665,22763.0
2023-10-12 14:00:00,61.78,61.8,61.6,61.61,27606.0,61.0763,61.0961,60.8984,60.9083,27606.0
2023-10-12 14:10:00,61.6,61.64,61.47,61.53,34943.0,60.8984,60.9379,60.7699,60.8292,34943.0
2023-10-12 14:20:00,61.52,61.83,61.52,61.83,34669.0,60.8193,61.1258,60.8193,61.1258,34669.0
2023-10-12 14:30:00,61.82,61.85,61.75,61.83,53147.0,61.1159,61.1455,61.0467,61.1258,53147.0
2023-10-12 14:40:00,61.83,61.91,61.77,61.89,49246.0,61.1258,61.2049,61.0665,61.1851,49246.0
2023-10-12 14:50:00,61.88,61.9,61.75,61.8,86924.0,61.1752,61.195,61.0467,61.0961,86924.0
2023-10-12 15:00:00,61.81,61.92,61.8,61.86,66226.0,61.106,61.2147,61.0961,61.1554,66226.0
2023-10-12 15:10:00,61.84,61.96,61.75,61.94,68307.0,61.1357,61.2543,61.0467,61.2345,68307.0
2023-10-12 15:20:00,61.94,61.94,61.73,61.77,52836.0,61.2345,61.2345,61.0269,61.0665,52836.0
2023-10-12 15:30:00,61.77,61.86,61.64,61.68,108317.0,61.0665,61.1554,60.9379,60.9775,108317.0
2023-10-12 15:40:00,61.68,61.68,61.32,61.42,215864.0,60.9775,60.9775,60.6216,60.7204,215864.0
2023-10-12 15:50:00,61.41,61.46,61.22,61.32,562313.0,60.7106,60.76,60.5227,60.6216,562313.0
2023-10-13 09:30:00,61.71,61.71,61.21,61.46,118470.0,61.0071,61.0071,60.5128,60.76,118470.0
2023-10-13 09:40:00,61.46,61.55,60.92,60.94,61951.0,60.76,60.849,60.2261,60.2459,61951.0
2023-10-13 09:50:00,60.96,61.31,60.96,61.21,84996.0,60.2657,60.6117,60.2657,60.5128,84996.0
2023-10-13 10:00:00,61.23,61.38,61.03,61.04,61935.0,60.5326,60.6809,60.3349,60.3448,61935.0
2023-10-13 10:10:00,61.07,61.11,60.9,60.97,45363.0,60.3744,60.414,60.2064,60.2756,45363.0
2023-10-13 10:20:00,60.98,61.02,60.84,60.88,76626.0,60.2855,60.325,60.147,60.1866,76626.0
2023-10-13 10:30:00,60.89,60.96,60.69,60.7,48971.0,60.1965,60.2657,59.9988,60.0086,48971.0
2023-10-13 10:40:00,60.69,60.8,60.52,60.62,85933.0,59.9988,60.1075,59.8307,59.9296,85933.0
2023-10-13 10:50:00,60.61,60.61,60.28,60.38,77918.0,59.9197,59.9197,59.5934,59.6923,77918.0
2023-10-13 11:00:00,60.36,60.38,60.09,60.23,60029.0,59.6725,59.6923,59.4056,59.544,60029.0
2023-10-13 11:10:00,60.24,60.26,60.12,60.14,84924.0,59.5539,59.5737,59.4352,59.455,84924.0
2023-10-13 11:20:00,60.15,60.16,59.86,60.03,56593.0,59.4649,59.4748,59.1782,59.3463,56593.0
2023-10-13 11:30:00,60.03,60.06,59.94,60.02,40259.0,59.3463,59.3759,59.2573,59.3364,40259.0
2023-10-13 11:40:00,60.02,60.05,59.86,59.87,56046.0,59.3364,59.366,59.1782,59.1881,56046.0
2023-10-13 11:50:00,59.87,59.87,59.6,59.71,74847.0,59.1881,59.1881,58.9212,59.0299,74847.0
2023-10-13 12:00:00,59.71,59.77,59.65,59.67,49821.0,59.0299,59.0892,58.9706,58.9904,49821.0
2023-10-13 12:10:00,59.67,59.76,59.6,59.72,58702.0,58.9904,59.0793,58.9212,59.0398,58702.0
2023-10-13 12:20:00,59.71,59.9,59.71,59.84,87387.0,59.0299,59.2178,59.0299,59.1584,87387.0
2023-10-13 12:30:00,59.84,59.94,59.84,59.84,65779.0,59.1584,59.2573,59.1584,59.1584,65779.0
2023-10-13 12:40:00,59.85,59.87,59.65,59.66,59903.0,59.1683,59.1881,58.9706,58.9805,59903.0
2023-10-13 12:50:00,59.64,59.66,59.51,59.59,135593.0,58.9607,58.9805,58.8322,58.9113,135593.0
2023-10-13 13:00:00,59.6,59.68,59.46,59.52,51716.0,58.9212,59.0003,58.7828,58.8421,51716.0
2023-10-13 13:10:00,59.53,59.57,59.4,59.43,46436.0,58.852,58.8915,58.7234,58.7531,46436.0
2023-10-13 13:20:00,59.44,59.47,59.18,59.24,82717.0,58.763,58.7926,58.506,58.5653,82717.0
2023-10-13 13:30:00,59.21,59.31,59.16,59.22,41184.0,58.5356,58.6345,58.4862,58.5455,41184.0
2023-10-13 13:40:00,59.23,59.51,59.23,59.46,42665.0,58.5554,58.8322,58.5554,58.7828,42665.0
2023-10-13 13:50:00,59.45,59.5,59.4,59.44,28822.0,58.7729,58.8223,58.7234,58.763,28822.0
2023-10-13 14:00:00,59.44,59.57,59.38,59.51,48293.0,58.763,58.8915,58.7037,58.8322,48293.0
2023-10-13 14:10:00,59.5,59.7,59.49,59.7,35848.0,58.8223,59.02,58.8124,59.02,35848.0
2023-10-13 14:20:00,59.69,59.76,59.63,59.74,57995.0,59.0101,59.0793,58.9508,59.0596,57995.0
2023-10-13 14:30:00,59.74,59.9,59.71,59.77,62428.0,59.0596,59.2178,59.0299,59.0892,62428.0
2023-10-13 14:40:00,59.76,59.77,59.6,59.64,50308.0,59.0793,59.0892,58.9212,58.9607,50308.0
2023-10-13 14:50:00,59.64,59.75,59.63,59.73,48690.0,58.9607,59.0695,58.9508,59.0497,48690.0
2023-10-13 15:00:00,59.73,59.91,59.65,59.88,103414.0,59.0497,59.2276,58.9706,59.198,103414.0
2023-10-13 15:10:00,59.89,60.01,59.85,59.95,64662.0,59.2079,59.3265,59.1683,59.2672,64662.0
2023-10-13 15:20:00,59.95,60.03,59.9,59.95,79553.0,59.2672,59.3463,59.2178,59.2672,79553.0
2023-10-13 15:30:00,59.95,60.06,59.94,60.02,67824.0,59.2672,59.3759,59.2573,59.3364,67824.0
2023-10-13 15:40:00,60.01,60.12,59.98,60.06,119898.0,59.3265,59.4352,59.2968,59.3759,119898.0
2023-10-13 15:50:00,60.05,60.25,60.01,60.25,366704.0,59.366,59.5638,59.3265,59.5638,366704.0
2023-10-16 09:30:00,60.12,60.5,59.85,60.18,131810.0,59.4352,59.8109,59.1683,59.4946,131810.0
2023-10-16 09:40:00,60.13,60.18,59.48,59.68,77008.0,59.4451,59.4946,58.8025,59.0003,77008.0
2023-10-16 09:50:00,59.68,60.08,59.68,60.05,71518.0,59.0003,59.3957,59.0003,59.366,71518.0
2023-10-16 10:00:00,60.11,60.23,59.87,60.22,68102.0,59.4254,59.544,59.1881,59.5341,68102.0
2023-10-16 10:10:00,60.2,60.58,60.18,60.51,125310.0,59.5143,59.89,59.4946,59.8208,125310.0
2023-10-16 10:20:00,60.51,60.77,60.36,60.77,41885.0,59.8208,60.0778,59.6725,60.0778,41885.0
2023-10-16 10:30:00,60.77,60.95,60.75,60.91,46508.0,60.0778,60.2558,60.0581,60.2162,46508.0
2023-10-16 10:40:00,60.92,60.98,60.82,60.97,37710.0,60.2261,60.2855,60.1273,60.2756,37710.0
2023-10-16 10:50:00,60.97,61.03,60.82,60.87,53742.0,60.2756,60.3349,60.1273,60.1767,53742.0
2023-10-16 11:00:00,60.87,60.95,60.8,60.81,88457.0,60.1767,60.2558,60.1075,60.1174,88457.0
2023-10-16 11:10:00,60.81,60.88,60.71,60.81,74677.0,60.1174,60.1866,60.0185,60.1174,74677.0
2023-10-16 11:20:00,60.8,60.89,60.76,60.8,42716.0,60.1075,60.1965,60.068,60.1075,42716.0
2023-10-16 11:30:00,60.81,60.82,60.48,60.5,44099.0,60.1174,60.1273,59.7911,59.8109,44099.0
2023-10-16 11:40:00,60.5,60.58,60.45,60.47,26842.0,59.8109,59.89,59.7615,59.7813,26842.0
2023-10-16 11:50:00,60.49,60.67,60.49,60.65,43849.0,59.801,59.979,59.801,59.9592,43849.0
2023-10-16 12:00:00,60.67,60.71,60.59,60.7,24269.0,59.979,60.0185,59.8999,60.0086,24269.0
2023-10-16 12:10:00,60.7,60.71,60.58,60.65,27390.0,60.0086,60.0185,59.89,59.9592,27390.0
2023-10-16 12:20:00,60.64,60.71,60.6,60.7,22158.0,59.9493,60.0185,59.9098,60.0086,22158.0
2023-10-16 12:30:00,60.7,60.74,60.58,60.62,24997.0,60.0086,60.0482,59.89,59.9296,24997.0
2023-10-16 12:40:00,60.62,60.65,60.55,60.6,22634.0,59.9296,59.9592,59.8603,59.9098,22634.0
2023-10-16 12:50:00,60.61,60.64,60.43,60.52,29378.0,59.9197,59.9493,59.7417,59.8307,29378.0
2023-10-16 13:00:00,60.52,60.58,60.48,60.5,17840.0,59.8307,59.89,59.7911,59.8109,17840.0
2023-10-16 13:10:00,60.5,60.54,60.3,60.32,30690.0,59.8109,59.8505,59.6132,59.633,30690.0
2023-10-16 13:20:00,60.31,60.31,59.98,60.24,77958.0,59.6231,59.6231,59.2968,59.5539,77958.0
2023-10-16 13:30:00,60.25,60.53,60.24,60.51,71405.0,59.5638,59.8406,59.5539,59.8208,71405.0
2023-10-16 13:40:00,60.5,60.59,60.46,60.52,53467.0,59.8109,59.8999,59.7714,59.8307,53467.0
2023-10-16 13:50:00,60.52,60.53,60.46,60.51,40468.0,59.8307,59.8406,59.7714,59.8208,40468.0
2023-10-16 14:00:00,60.51,60.53,60.44,60.51,54021.0,59.8208,59.8406,59.7516,59.8208,54021.0
2023-10-16 14:10:00,60.51,60.56,60.44,60.53,39981.0,59.8208,59.8702,59.7516,59.8406,39981.0
2023-10-16 14:20:00,60.54,60.57,60.46,60.54,44224.0,59.8505,59.8801,59.7714,59.8505,44224.0
2023-10-16 14:30:00,60.54,60.56,60.35,60.39,61606.0,59.8505,59.8702,59.6626,59.7022,61606.0
2023-10-16 14:40:00,60.39,60.43,60.33,60.37,41580.0,59.7022,59.7417,59.6429,59.6824,41580.0
2023-10-16 14:50:00,60.38,60.48,60.36,60.47,35827.0,59.6923,59.7911,59.6725,59.7813,35827.0
2023-10-16 15:00:00,60.47,60.47,60.24,60.37,66122.0,59.7813,59.7813,59.5539,59.6824,66122.0
2023-10-16 15:10:00,60.37,60.37,60.25,60.26,44342.0,59.6824,59.6824,59.5638,59.5737,44342.0
2023-10-16 15:20:00,60.27,60.46,60.27,60.46,51438.0,59.5835,59.7714,59.5835,59.7714,51438.0
2023-10-16 15:30:00,60.45,60.49,60.24,60.3,82400.0,59.7615,59.801,59.5539,59.6132,82400.0
2023-10-16 15:40:00,60.3,60.34,60.18,60.21,91559.0,59.6132,59.6527,59.4946,59.5242,91559.0
2023-10-16 15:50:00,60.21,60.41,60.15,60.32,341828.0,59.5242,59.7219,59.4649,59.633,341828.0
2023-10-17 09:30:00,59.81,60.16,59.66,60.13,108779.0,59.1288,59.4748,58.9805,59.4451,108779.0
2023-10-17 09:40:00,60.11,60.38,60.06,60.14,41509.0,59.4254,59.6923,59.3759,59.455,41509.0
2023-10-17 09:50:00,60.14,60.23,59.97,60.17,83936.0,59.455,59.544,59.287,59.4847,83936.0
2023-10-17 10:00:00,60.14,60.53,60.13,60.49,35334.0,59.455,59.8406,59.4451,59.801,35334.0
2023-10-17 10:10:00,60.51,60.61,60.44,60.44,64044.0,59.8208,59.9197,59.7516,59.7516,64044.0
2023-10-17 10:20:00,60.44,60.54,60.3,60.44,78396.0,59.7516,59.8505,59.6132,59.7516,78396.0
2023-10-17 10:30:00,60.44,60.65,60.3,60.57,159391.0,59.7516,59.9592,59.6132,59.8801,159391.0
2023-10-17 10:40:00,60.56,60.65,60.52,60.58,34218.0,59.8702,59.9592,59.8307,59.89,34218.0
2023-10-17 10:50:00,60.58,60.7,60.48,60.7,48891.0,59.89,60.0086,59.7911,60.0086,48891.0
2023-10-17 11:00:00,60.69,60.87,60.62,60.86,29701.0,59.9988,60.1767,59.9296,60.1668,29701.0
2023-10-17 11:10:00,60.89,61.04,60.88,61.04,25408.0,60.1965,60.3448,60.1866,60.3448,25408.0
2023-10-17 11:20:00,61.07,61.15,60.9,60.98,61183.0,60.3744,60.4535,60.2064,60.2855,61183.0
2023-10-17 11:30:00,60.99,61.23,60.96,61.2,38515.0,60.2953,60.5326,60.2657,60.5029,38515.0
2023-10-17 11:40:00,61.19,61.32,61.19,61.32,39141.0,60.4931,60.6216,60.4931,60.6216,39141.0
2023-10-17 11:50:00,61.3,61.32,61.19,61.23,43372.0,60.6018,60.6216,60.4931,60.5326,43372.0
2023-10-17 12:00:00,61.22,61.35,61.2,61.29,40459.0,60.5227,60.6512,60.5029,60.5919,40459.0
2023-10-17 12:10:00,61.29,61.3,61.06,61.21,132087.0,60.5919,60.6018,60.3645,60.5128,132087.0
2023-10-17 12:20:00,61.21,61.37,61.17,61.36,33234.0,60.5128,60.671,60.4733,60.6611,33234.0
2023-10-17 12:30:00,61.37,61.38,61.22,61.24,40099.0,60.671,60.6809,60.5227,60.5425,40099.0
2023-10-17 12:40:00,61.24,61.27,61.05,61.07,44129.0,60.5425,60.5721,60.3547,60.3744,44129.0
2023-10-17 12:50:00,61.08,61.1,60.88,60.89,37228.0,60.3843,60.4041,60.1866,60.1965,37228.0
2023-10-17 13:00:00,60.9,60.93,60.81,60.86,34237.0,60.2064,60.236,60.1174,60.1668,34237.0
2023-10-17 13:10:00,60.84,60.87,60.81,60.86,20735.0,60.147,60.1767,60.1174,60.1668,20735.0
2023-10-17 13:20:00,60.85,60.86,60.64,60.66,37829.0,60.1569,60.1668,59.9493,59.9691,37829.0
2023-10-17 13:30:00,60.66,60.67,60.51,60.63,59662.0,59.9691,59.979,59.8208,59.9394,59662.0
2023-10-17 13:40:00,60.62,60.65,60.58,60.6,26763.0,59.9296,59.9592,59.89,59.9098,26763.0
2023-10-17 13:50:00,60.6,60.6,60.36,60.38,23417.0,59.9098,59.9098,59.6725,59.6923,23417.0
2023-10-17 14:00:00,60.38,60.42,60.31,60.41,42179.0,59.6923,59.7318,59.6231,59.7219,42179.0
2023-10-17 14:10:00,60.43,60.58,60.38,60.51,22521.0,59.7417,59.89,59.6923,59.8208,22521.0
2023-10-17 14:20:00,60.52,60.62,60.52,60.6,26174.0,59.8307,59.9296,59.8307,59.9098,26174.0
2023-10-17 14:30:00,60.59,60.65,60.55,60.64,27806.0,59.8999,59.9592,59.8603,59.9493,27806.0
2023-10-17 14:40:00,60.64,60.69,60.59,60.6,40649.0,59.9493,59.9988,59.8999,59.9098,40649.0
2023-10-17 14:50:00,60.6,60.6,60.3,60.45,47029.0,59.9098,59.9098,59.6132,59.7615,47029.0
2023-10-17 15:00:00,60.43,60.52,60.36,60.47,51325.0,59.7417,59.8307,59.6725,59.7813,51325.0
2023-10-17 15:10:00,60.45,60.51,60.43,60.45,86286.0,59.7615,59.8208,59.7417,59.7615,86286.0
2023-10-17 15:20:00,60.45,60.55,60.45,60.55,68545.0,59.7615,59.8603,59.7615,59.8603,68545.0
2023-10-17 15:30:00,60.55,60.57,60.43,60.46,70757.0,59.8603,59.8801,59.7417,59.7714,70757.0
2023-10-17 15:40:00,60.45,60.46,60.34,60.37,125188.0,59.7615,59.7714,59.6527,59.6824,125188.0
2023-10-17 15:50:00,60.36,60.47,60.3,60.45,534128.0,59.6725,59.7813,59.6132,59.7615,534128.0
2023-10-18 09:30:00,59.96,60.02,59.26,59.38,53973.0,59.2771,59.3364,58.585,58.7037,53973.0
2023-10-18 09:40:00,59.34,59.34,58.66,58.78,38487.0,58.6641,58.6641,57.9919,58.1105,38487.0
2023-10-18 09:50:00,58.8,59.05,58.7,59.02,101667.0,58.1303,58.3774,58.0314,58.3478,101667.0
2023-10-18 10:00:00,59.04,59.05,58.54,58.88,53035.0,58.3675,58.3774,57.8732,58.2094,53035.0
2023-10-18 10:10:00,58.86,59.1,58.85,59.08,59126.0,58.1896,58.4269,58.1797,58.4071,59126.0
2023-10-18 10:20:00,59.08,59.2,58.93,58.93,117800.0,58.4071,58.5257,58.2588,58.2588,117800.0
2023-10-18 10:30:00,58.93,59.01,58.61,58.65,39018.0,58.2588,58.3379,57.9424,57.982,39018.0
2023-10-18 10:40:00,58.66,58.86,58.62,58.73,34789.0,57.9919,58.1896,57.9523,58.0611,34789.0
2023-10-18 10:50:00,58.71,58.72,58.53,58.58,24397.0,58.0413,58.0512,57.8634,57.9128,24397.0
2023-10-18 11:00:00,58.57,58.71,58.39,58.41,30726.0,57.9029,58.0413,57.7249,57.7447,30726.0
2023-10-18 11:10:00,58.42,58.69,58.39,58.57,27554.0,57.7546,58.0215,57.7249,57.9029,27554.0
2023-10-18 11:20:00,58.57,58.62,58.45,58.54,37977.0,57.9029,57.9523,57.7843,57.8732,37977.0
2023-10-18 11:30:00,58.54,58.64,58.43,58.45,49365.0,57.8732,57.9721,57.7645,57.7843,49365.0
2023-10-18 11:40:00,58.45,58.48,58.25,58.25,28890.0,57.7843,57.8139,57.5865,57.5865,28890.0
2023-10-18 11:50:00,58.26,58.34,58.21,58.24,45380.0,57.5964,57.6755,57.547,57.5767,45380.0
2023-10-18 12:00:00,58.23,58.33,58.17,58.26,47150.0,57.5668,57.6656,57.5075,57.5964,47150.0
2023-10-18 12:10:00,58.28,58.31,58.1,58.14,34110.0,57.6162,57.6459,57.4383,57.4778,34110.0
2023-10-18 12:20:00,58.14,58.23,58.13,58.21,53715.0,57.4778,57.5668,57.4679,57.547,53715.0
2023-10-18 12:30:00,58.19,58.25,58.15,58.18,28001.0,57.5272,57.5865,57.4877,57.5173,28001.0
2023-10-18 12:40:00,58.18,58.29,58.18,58.23,50740.0,57.5173,57.6261,57.5173,57.5668,50740.0
2023-10-18 12:50:00,58.23,58.25,58.06,58.08,35673.0,57.5668,57.5865,57.3987,57.4185,35673.0
2023-10-18 13:00:00,58.08,58.28,58.01,58.23,53615.0,57.4185,57.6162,57.3493,57.5668,53615.0
2023-10-18 13:10:00,58.23,58.45,58.18,58.35,57897.0,57.5668,57.7843,57.5173,57.6854,57897.0
2023-10-18 13:20:00,58.37,58.42,58.22,58.28,27738.0,57.7052,57.7546,57.5569,57.6162,27738.0
2023-10-18 13:30:00,58.28,58.31,58.19,58.28,28345.0,57.6162,57.6459,57.5272,57.6162,28345.0
2023-10-18 13:40:00,58.26,58.32,58.24,58.27,18441.0,57.5964,57.6557,57.5767,57.6063,18441.0
2023-10-18 13:50:00,58.27,58.44,58.24,58.39,27924.0,57.6063,57.7744,57.5767,57.7249,27924.0
2023-10-18 14:00:00,58.4,58.57,58.37,58.48,31070.0,57.7348,57.9029,57.7052,57.8139,31070.0
2023-10-18 14:10:00,58.48,58.48,58.25,58.25,50385.0,57.8139,57.8139,57.5865,57.5865,50385.0
2023-10-18 14:20:00,58.25,58.29,58.2,58.22,100835.0,57.5865,57.6261,57.5371,57.5569,100835.0
2023-10-18 14:30:00,58.21,58.32,58.1,58.11,71740.0,57.547,57.6557,57.4383,57.4481,71740.0
2023-10-18 14:40:00,58.12,58.16,57.99,58.1,73246.0,57.458,57.4976,57.3295,57.4383,73246.0
2023-10-18 14:50:00,58.1,58.11,57.99,58.05,38441.0,57.4383,57.4481,57.3295,57.3888,38441.0
2023-10-18 15:00:00,58.04,58.05,57.85,57.86,64868.0,57.3789,57.3888,57.1911,57.201,64868.0
2023-10-18 15:10:00,57.86,57.9,57.74,57.76,56728.0,57.201,57.2405,57.0824,57.1021,56728.0
2023-10-18 15:20:00,57.76,57.93,57.73,57.93,126847.0,57.1021,57.2702,57.0725,57.2702,126847.0
2023-10-18 15:30:00,57.93,58.03,57.89,57.91,117087.0,57.2702,57.369,57.2306,57.2504,117087.0
2023-10-18 15:40:00,57.91,57.98,57.85,57.92,102410.0,57.2504,57.3196,57.1911,57.2603,102410.0
2023-10-18 15:50:00,57.92,58.01,57.89,57.95,391010.0,57.2603,57.3493,57.2306,57.29,391010.0
2023-10-19 09:30:00,56.87,57.4,56.73,57.38,275032.0,56.2223,56.7462,56.0839,56.7265,275032.0
2023-10-19 09:40:00,57.38,57.44,57.09,57.38,53667.0,56.7265,56.7858,56.4398,56.7265,53667.0
2023-10-19 09:50:00,57.36,57.89,57.35,57.88,67425.0,56.7067,57.2306,56.6968,57.2208,67425.0
2023-10-19 10:00:00,57.88,57.88,57.6,57.65,51770.0,57.2208,57.2208,56.9439,56.9934,51770.0
2023-10-19 10:10:00,57.68,58.0,57.68,57.76,36785.0,57.023,57.3394,57.023,57.1021,36785.0
2023-10-19 10:20:00,57.74,57.77,57.39,57.41,59570.0,57.0824,57.112,56.7363,56.7561,59570.0
2023-10-19 10:30:00,57.39,57.39,57.06,57.08,138062.0,56.7363,56.7363,56.4101,56.4299,138062.0
2023-10-19 10:40:00,57.07,57.21,56.99,57.01,46395.0,56.42,56.5584,56.3409,56.3607,46395.0
2023-10-19 10:50:00,57.01,57.01,56.62,56.7,257040.0,56.3607,56.3607,55.9751,56.0542,257040.0
2023-10-19 11:00:00,56.7,57.09,56.69,56.98,72506.0,56.0542,56.4398,56.0443,56.331,72506.0
2023-10-19 11:10:00,56.99,57.14,56.94,56.96,40932.0,56.3409,56.4892,56.2915,56.3112,40932.0
2023-10-19 11:20:00,56.95,57.02,56.83,56.97,42822.0,56.3014,56.3706,56.1827,56.3211,42822.0
2023-10-19 11:30:00,56.97,57.19,56.97,57.18,33322.0,56.3211,56.5386,56.3211,56.5287,33322.0
2023-10-19 11:40:00,57.2,57.25,57.1,57.16,34673.0,56.5485,56.5979,56.4496,56.509,34673.0
2023-10-19 11:50:00,57.14,57.17,56.93,56.99,28871.0,56.4892,56.5188,56.2816,56.3409,28871.0
2023-10-19 12:00:00,56.98,57.41,56.81,57.14,58099.0,56.331,56.7561,56.1629,56.4892,58099.0
2023-10-19 12:10:00,57.15,57.24,56.92,57.2,55080.0,56.4991,56.588,56.2717,56.5485,55080.0
2023-10-19 12:20:00,57.2,57.52,57.06,57.12,74064.0,56.5485,56.8649,56.4101,56.4694,74064.0
2023-10-19 12:30:00,57.12,57.19,56.54,56.63,70346.0,56.4694,56.5386,55.896,55.985,70346.0
2023-10-19 12:40:00,56.66,56.97,56.61,56.96,50051.0,56.0147,56.3211,55.9652,56.3112,50051.0
2023-10-19 12:50:00,56.95,57.1,56.89,56.93,64269.0,56.3014,56.4496,56.242,56.2816,64269.0
2023-10-19 13:00:00,56.95,57.14,56.93,57.08,46143.0,56.3014,56.4892,56.2816,56.4299,46143.0
2023-10-19 13:10:00,57.07,57.11,56.81,56.87,40906.0,56.42,56.4595,56.1629,56.2223,40906.0
2023-10-19 13:20:00,56.87,56.94,56.77,56.86,62918.0,56.2223,56.2915,56.1234,56.2124,62918.0
2023-10-19 13:30:00,56.86,56.92,56.34,56.4,65544.0,56.2124,56.2717,55.6983,55.7576,65544.0
2023-10-19 13:40:00,56.39,56.41,56.29,56.3,198495.0,55.7477,55.7675,55.6489,55.6588,198495.0
2023-10-19 13:50:00,56.3,56.55,56.3,56.51,70786.0,55.6588,55.9059,55.6588,55.8664,70786.0
2023-10-19 14:00:00,56.5,56.63,56.46,56.47,27767.0,55.8565,55.985,55.8169,55.8268,27767.0
2023-10-19 14:10:00,56.47,56.52,56.41,56.44,21926.0,55.8268,55.8762,55.7675,55.7972,21926.0
2023-10-19 14:20:00,56.45,56.49,56.33,56.4,24862.0,55.807,55.8466,55.6884,55.7576,24862.0
2023-10-19 14:30:00,56.37,56.37,55.96,56.0,62670.0,55.728,55.728,55.3226,55.3622,62670.0
2023-10-19 14:40:00,56.0,56.04,55.89,55.95,69637.0,55.3622,55.4017,55.2534,55.3127,69637.0
2023-10-19 14:50:00,55.95,56.05,55.89,55.9,111401.0,55.3127,55.4116,55.2534,55.2633,111401.0
2023-10-19 15:00:00,55.89,55.99,55.79,55.79,48595.0,55.2534,55.3523,55.1546,55.1546,48595.0
2023-10-19 15:10:00,55.78,55.81,55.56,55.66,117565.0,55.1447,55.1743,54.9272,55.026,117565.0
2023-10-19 15:20:00,55.66,55.68,55.48,55.53,178010.0,55.026,55.0458,54.8481,54.8975,178010.0
2023-10-19 15:30:00,55.53,55.71,55.49,55.54,199846.0,54.8975,55.0755,54.858,54.9074,199846.0
2023-10-19 15:40:00,55.53,55.57,55.34,55.56,173519.0,54.8975,54.9371,54.7097,54.9272,173519.0
2023-10-19 15:50:00,55.57,55.75,55.52,55.6,507692.0,54.9371,55.115,54.8876,54.9667,507692.0
2023-10-20 09:30:00,55.27,55.43,55.07,55.25,91350.0,54.6405,54.7987,54.4428,54.6207,91350.0
2023-10-20 09:40:00,55.24,55.53,55.2,55.43,56296.0,54.6108,54.8975,54.5713,54.7987,56296.0
2023-10-20 09:50:00,55.45,55.52,55.0,55.01,43429.0,54.8184,54.8876,54.3736,54.3834,43429.0
2023-10-20 10:00:00,54.99,55.01,54.65,54.8,68158.0,54.3637,54.3834,54.0275,54.1758,68158.0
2023-10-20 10:10:00,54.81,54.83,54.41,54.51,92770.0,54.1857,54.2055,53.7903,53.8891,92770.0
2023-10-20 10:20:00,54.5,54.52,54.35,54.4,94879.0,53.8793,53.899,53.731,53.7804,94879.0
2023-10-20 10:30:00,54.39,54.65,54.35,54.5,88578.0,53.7705,54.0275,53.731,53.8793,88578.0
2023-10-20 10:40:00,54.5,54.63,54.34,54.63,89582.0,53.8793,54.0078,53.7211,54.0078,89582.0
2023-10-20 10:50:00,54.64,54.66,54.41,54.41,51801.0,54.0177,54.0374,53.7903,53.7903,51801.0
2023-10-20 11:00:00,54.4,54.53,54.4,54.46,52577.0,53.7804,53.9089,53.7804,53.8397,52577.0
2023-10-20 11:10:00,54.45,54.62,54.43,54.54,67962.0,53.8298,53.9979,53.8101,53.9188,67962.0
2023-10-20 11:20:00,54.55,54.55,54.36,54.37,57889.0,53.9287,53.9287,53.7409,53.7507,57889.0
2023-10-20 11:30:00,54.36,54.53,54.33,54.51,76865.0,53.7409,53.9089,53.7112,53.8891,76865.0
2023-10-20 11:40:00,54.52,54.68,54.47,54.68,57637.0,53.899,54.0572,53.8496,54.0572,57637.0
2023-10-20 11:50:00,54.68,54.91,54.66,54.86,45931.0,54.0572,54.2846,54.0374,54.2352,45931.0
2023-10-20 12:00:00,54.87,54.89,54.67,54.67,29617.0,54.245,54.2648,54.0473,54.0473,29617.0
2023-10-20 12:10:00,54.66,54.8,54.61,54.8,59040.0,54.0374,54.1758,53.988,54.1758,59040.0
2023-10-20 12:20:00,54.81,55.01,54.81,54.88,37078.0,54.1857,54.3834,54.1857,54.2549,37078.0
2023-10-20 12:30:00,54.9,55.1,54.9,55.08,92220.0,54.2747,54.4724,54.2747,54.4526,92220.0
2023-10-20 12:40:00,55.07,55.18,54.98,55.16,52123.0,54.4428,54.5515,54.3538,54.5317,52123.0
2023-10-20 12:50:00,55.17,55.29,55.07,55.28,26788.0,54.5416,54.6603,54.4428,54.6504,26788.0
2023-10-20 13:00:00,55.28,55.3,55.08,55.09,33175.0,54.6504,54.6701,54.4526,54.4625,33175.0
2023-10-20 13:10:00,55.09,55.4,55.03,55.38,42445.0,54.4625,54.769,54.4032,54.7492,42445.0
2023-10-20 13:20:00,55.4,55.43,55.27,55.31,55203.0,54.769,54.7987,54.6405,54.68,55203.0
2023-10-20 13:30:00,55.32,55.33,55.2,55.23,32022.0,54.6899,54.6998,54.5713,54.6009,32022.0
2023-10-20 13:40:00,55.24,55.37,55.19,55.21,33213.0,54.6108,54.7393,54.5614,54.5812,33213.0
2023-10-20 13:50:00,55.21,55.24,55.11,55.24,38994.0,54.5812,54.6108,54.4823,54.6108,38994.0
2023-10-20 14:00:00,55.25,55.27,55.12,55.2,28497.0,54.6207,54.6405,54.4922,54.5713,28497.0
2023-10-20 14:10:00,55.2,55.2,54.87,54.93,77495.0,54.5713,54.5713,54.245,54.3044,77495.0
2023-10-20 14:20:00,54.94,55.0,54.93,54.94,33699.0,54.3142,54.3736,54.3044,54.3142,33699.0
2023-10-20 14:30:00,54.92,55.08,54.88,54.99,32904.0,54.2945,54.4526,54.2549,54.3637,32904.0
2023-10-20 14:40:00,54.99,55.06,54.93,55.02,37917.0,54.3637,54.4329,54.3044,54.3933,37917.0
2023-10-20 14:50:00,55.0,55.15,54.96,55.05,37201.0,54.3736,54.5219,54.334,54.423,37201.0
2023-10-20 15:00:00,55.05,55.11,54.99,54.99,35474.0,54.423,54.4823,54.3637,54.3637,35474.0
2023-10-20 15:10:00,55.0,55.11,54.93,55.09,55407.0,54.3736,54.4823,54.3044,54.4625,55407.0
2023-10-20 15:20:00,55.09,55.09,54.9,55.02,43965.0,54.4625,54.4625,54.2747,54.3933,43965.0
2023-10-20 15:30:00,55.02,55.09,54.97,55.04,61382.0,54.3933,54.4625,54.3439,54.4131,61382.0
2023-10-20 15:40:00,55.03,55.03,54.84,54.9,107344.0,54.4032,54.4032,54.2154,54.2747,107344.0
2023-10-20 15:50:00,54.9,54.94,54.82,54.9,307074.0,54.2747,54.3142,54.1956,54.2747,307074.0
2023-10-23 09:30:00,54.73,54.94,54.51,54.74,50159.0,54.1066,54.3142,53.8891,54.1165,50159.0
2023-10-23 09:40:00,54.73,54.73,54.31,54.67,50911.0,54.1066,54.1066,53.6914,54.0473,50911.0
2023-10-23 09:50:00,54.63,54.91,54.46,54.91,50032.0,54.0078,54.2846,53.8397,54.2846,50032.0
2023-10-23 10:00:00,54.92,54.94,54.64,54.73,33605.0,54.2945,54.3142,54.0177,54.1066,33605.0
2023-10-23 10:10:00,54.74,55.19,54.74,55.19,40601.0,54.1165,54.5614,54.1165,54.5614,40601.0
2023-10-23 10:20:00,55.2,55.25,55.08,55.16,26235.0,54.5713,54.6207,54.4526,54.5317,26235.0
2023-10-23 10:30:00,55.19,55.27,55.03,55.21,26668.0,54.5614,54.6405,54.4032,54.5812,26668.0
2023-10-23 10:40:00,55.21,55.39,55.17,55.37,78557.0,54.5812,54.7591,54.5416,54.7393,78557.0
2023-10-23 10:50:00,55.37,55.39,55.15,55.29,39906.0,54.7393,54.7591,54.5219,54.6603,39906.0
2023-10-23 11:00:00,55.28,55.41,55.19,55.38,20134.0,54.6504,54.7789,54.5614,54.7492,20134.0
2023-10-23 11:10:00,55.4,55.63,55.38,55.57,45528.0,54.769,54.9964,54.7492,54.9371,45528.0
2023-10-23 11:20:00,55.57,55.69,55.53,55.6,43258.0,54.9371,55.0557,54.8975,54.9667,43258.0
2023-10-23 11:30:00,55.61,55.83,55.54,55.77,64719.0,54.9766,55.1941,54.9074,55.1348,64719.0
2023-10-23 11:40:00,55.76,55.76,55.5,55.56,31870.0,55.1249,55.1249,54.8679,54.9272,31870.0
2023-10-23 11:50:00,55.56,55.75,55.52,55.75,36175.0,54.9272,55.115,54.8876,55.115,36175.0
2023-10-23 12:00:00,55.73,55.78,55.61,55.69,31424.0,55.0952,55.1447,54.9766,55.0557,31424.0
2023-10-23 12:10:00,55.69,55.69,55.4,55.41,38696.0,55.0557,55.0557,54.769,54.7789,38696.0
2023-10-23 12:20:00,55.4,55.61,55.35,55.6,52806.0,54.769,54.9766,54.7196,54.9667,52806.0
2023-10-23 12:30:00,55.59,55.71,55.56,55.7,36265.0,54.9568,55.0755,54.9272,55.0656,36265.0
2023-10-23 12:40:00,55.71,55.73,55.55,55.55,104158.0,55.0755,55.0952,54.9173,54.9173,104158.0
2023-10-23 12:50:00,55.57,55.78,55.57,55.75,26341.0,54.9371,55.1447,54.9371,55.115,26341.0
2023-10-23 13:00:00,55.75,55.85,55.7,55.81,55690.0,55.115,55.2139,55.0656,55.1743,55690.0
2023-10-23 13:10:00,55.81,55.82,55.66,55.67,54983.0,55.1743,55.1842,55.026,55.0359,54983.0
2023-10-23 13:20:00,55.67,55.85,55.66,55.71,120414.0,55.0359,55.2139,55.026,55.0755,120414.0
2023-10-23 13:30:00,55.69,55.77,55.6,55.72,29385.0,55.0557,55.1348,54.9667,55.0854,29385.0
2023-10-23 13:40:00,55.71,55.82,55.69,55.82,20406.0,55.0755,55.1842,55.0557,55.1842,20406.0
2023-10-23 13:50:00,55.84,55.84,55.55,55.59,20165.0,55.204,55.204,54.9173,54.9568,20165.0
2023-10-23 14:00:00,55.58,55.63,55.52,55.58,19544.0,54.947,54.9964,54.8876,54.947,19544.0
2023-10-23 14:10:00,55.57,55.57,55.42,55.42,26209.0,54.9371,54.9371,54.7888,54.7888,26209.0
2023-10-23 14:20:00,55.41,55.5,55.37,55.45,22543.0,54.7789,54.8679,54.7393,54.8184,22543.0
2023-10-23 14:30:00,55.46,55.51,55.4,55.51,21607.0,54.8283,54.8778,54.769,54.8778,21607.0
2023-10-23 14:40:00,55.52,55.59,55.44,55.51,26042.0,54.8876,54.9568,54.8085,54.8778,26042.0
2023-10-23 14:50:00,55.51,55.53,55.45,55.51,27798.0,54.8778,54.8975,54.8184,54.8778,27798.0
2023-10-23 15:00:00,55.52,55.55,55.45,55.51,25964.0,54.8876,54.9173,54.8184,54.8778,25964.0
2023-10-23 15:10:00,55.5,55.51,55.37,55.42,36001.0,54.8679,54.8778,54.7393,54.7888,36001.0
2023-10-23 15:20:00,55.42,55.42,55.2,55.23,46850.0,54.7888,54.7888,54.5713,54.6009,46850.0
2023-10-23 15:30:00,55.23,55.25,55.13,55.18,56759.0,54.6009,54.6207,54.5021,54.5515,56759.0
2023-10-23 15:40:00,55.18,55.33,55.16,55.3,87107.0,54.5515,54.6998,54.5317,54.6701,87107.0
2023-10-23 15:50:00,55.3,55.31,55.16,55.22,228002.0,54.6701,54.68,54.5317,54.5911,228002.0
2023-10-24 09:30:00,55.22,56.03,55.22,56.01,57485.0,54.5911,55.3918,54.5911,55.3721,57485.0
2023-10-24 09:40:00,56.02,56.08,55.59,55.69,46639.0,55.3819,55.4413,54.9568,55.0557,46639.0
2023-10-24 09:50:00,55.76,55.89,55.63,55.88,10398.0,55.1249,55.2534,54.9964,55.2435,10398.0
2023-10-24 10:00:00,55.89,56.05,55.73,55.99,51271.0,55.2534,55.4116,55.0952,55.3523,51271.0
2023-10-24 10:10:00,56.0,56.0,55.77,55.92,29934.0,55.3622,55.3622,55.1348,55.2831,29934.0
2023-10-24 10:20:00,55.92,56.23,55.87,56.22,37308.0,55.2831,55.5896,55.2337,55.5797,37308.0
2023-10-24 10:30:00,56.23,56.28,56.09,56.27,24809.0,55.5896,55.639,55.4511,55.6291,24809.0
2023-10-24 10:40:00,56.26,56.32,56.19,56.26,91689.0,55.6192,55.6785,55.55,55.6192,91689.0
2023-10-24 10:50:00,56.27,56.29,56.21,56.25,30560.0,55.6291,55.6489,55.5698,55.6093,30560.0
2023-10-24 11:00:00,56.25,56.25,56.1,56.14,35583.0,55.6093,55.6093,55.461,55.5006,35583.0
2023-10-24 11:10:00,56.12,56.2,56.05,56.12,49166.0,55.4808,55.5599,55.4116,55.4808,49166.0
2023-10-24 11:20:00,56.12,56.13,55.9,55.95,40281.0,55.4808,55.4907,55.2633,55.3127,40281.0
2023-10-24 11:30:00,55.93,56.11,55.93,56.02,64316.0,55.293,55.4709,55.293,55.3819,64316.0
2023-10-24 11:40:00,56.03,56.15,56.0,56.1,18400.0,55.3918,55.5105,55.3622,55.461,18400.0
2023-10-24 11:50:00,56.1,56.12,55.98,56.07,17624.0,55.461,55.4808,55.3424,55.4314,17624.0
2023-10-24 12:00:00,56.11,56.19,56.06,56.1,22159.0,55.4709,55.55,55.4215,55.461,22159.0
2023-10-24 12:10:00,56.1,56.21,56.04,56.08,50073.0,55.461,55.5698,55.4017,55.4413,50073.0
2023-10-24 12:20:00,56.07,56.09,55.91,56.02,48593.0,55.4314,55.4511,55.2732,55.3819,48593.0
2023-10-24 12:30:00,56.02,56.13,55.95,56.05,53420.0,55.3819,55.4907,55.3127,55.4116,53420.0
2023-10-24 12:40:00,56.08,56.1,55.97,55.98,28880.0,55.4413,55.461,55.3325,55.3424,28880.0
2023-10-24 12:50:00,55.92,55.93,55.75,55.9,15137.0,55.2831,55.293,55.115,55.2633,15137.0
2023-10-24 13:00:00,55.94,56.02,55.92,56.01,17643.0,55.3029,55.3819,55.2831,55.3721,17643.0
2023-10-24 13:10:00,56.0,56.11,55.85,56.09,38766.0,55.3622,55.4709,55.2139,55.4511,38766.0
2023-10-24 13:20:00,56.09,56.17,56.08,56.16,20745.0,55.4511,55.5302,55.4413,55.5203,20745.0
2023-10-24 13:30:00,56.17,56.24,56.08,56.15,24907.0,55.5302,55.5994,55.4413,55.5105,24907.0
2023-10-24 13:40:00,56.13,56.18,56.04,56.14,31252.0,55.4907,55.5401,55.4017,55.5006,31252.0
2023-10-24 13:50:00,56.16,56.19,56.07,56.09,25203.0,55.5203,55.55,55.4314,55.4511,25203.0
2023-10-24 14:00:00,56.09,56.16,56.05,56.11,32224.0,55.4511,55.5203,55.4116,55.4709,32224.0
2023-10-24 14:10:00,56.1,56.18,55.98,56.05,31054.0,55.461,55.5401,55.3424,55.4116,31054.0
2023-10-24 14:20:00,56.04,56.19,56.01,56.19,32185.0,55.4017,55.55,55.3721,55.55,32185.0
2023-10-24 14:30:00,56.19,56.33,56.19,56.27,36564.0,55.55,55.6884,55.55,55.6291,36564.0
2023-10-24 14:40:00,56.27,56.35,56.25,56.28,27966.0,55.6291,55.7082,55.6093,55.639,27966.0
2023-10-24 14:50:00,56.27,56.31,56.21,56.25,25737.0,55.6291,55.6686,55.5698,55.6093,25737.0
2023-10-24 15:00:00,56.25,56.36,56.24,56.32,60529.0,55.6093,55.7181,55.5994,55.6785,60529.0
2023-10-24 15:10:00,56.32,56.44,56.32,56.42,58730.0,55.6785,55.7972,55.6785,55.7774,58730.0
2023-10-24 15:20:00,56.42,56.43,56.29,56.33,44855.0,55.7774,55.7873,55.6489,55.6884,44855.0
2023-10-24 15:30:00,56.34,56.34,56.16,56.19,45534.0,55.6983,55.6983,55.5203,55.55,45534.0
2023-10-24 15:40:00,56.18,56.29,56.18,56.24,82492.0,55.5401,55.6489,55.5401,55.5994,82492.0
2023-10-24 15:50:00,56.25,56.31,56.2,56.2,193312.0,55.6093,55.6686,55.5599,55.5599,193312.0
2023-10-25 09:30:00,55.71,56.02,55.46,55.53,41592.0,55.0755,55.3819,54.8283,54.8975,41592.0
2023-10-25 09:40:00,55.54,55.62,55.35,55.48,35000.0,54.9074,54.9865,54.7196,54.8481,35000.0
2023-10-25 09:50:00,55.46,55.47,55.19,55.27,19862.0,54.8283,54.8382,54.5614,54.6405,19862.0
2023-10-25 10:00:00,55.22,55.23,55.0,55.04,29498.0,54.5911,54.6009,54.3736,54.4131,29498.0
2023-10-25 10:10:00,55.05,55.07,54.92,55.02,40018.0,54.423,54.4428,54.2945,54.3933,40018.0
2023-10-25 10:20:00,55.05,55.08,54.95,55.07,42914.0,54.423,54.4526,54.3241,54.4428,42914.0
2023-10-25 10:30:00,55.06,55.3,55.03,55.27,25933.0,54.4329,54.6701,54.4032,54.6405,25933.0
2023-10-25 10:40:00,55.26,55.43,55.19,55.43,26515.0,54.6306,54.7987,54.5614,54.7987,26515.0
2023-10-25 10:50:00,55.43,55.44,55.27,55.4,24695.0,54.7987,54.8085,54.6405,54.769,24695.0
2023-10-25 11:00:00,55.38,55.57,55.38,55.53,25097.0,54.7492,54.9371,54.7492,54.8975,25097.0
2023-10-25 11:10:00,55.56,55.74,55.55,55.65,38681.0,54.9272,55.1051,54.9173,55.0162,38681.0
2023-10-25 11:20:00,55.63,55.72,55.49,55.71,22756.0,54.9964,55.0854,54.858,55.0755,22756.0
2023-10-25 11:30:00,55.69,55.69,55.48,55.59,33367.0,55.0557,55.0557,54.8481,54.9568,33367.0
2023-10-25 11:40:00,55.58,55.63,55.47,55.53,22200.0,54.947,54.9964,54.8382,54.8975,22200.0
2023-10-25 11:50:00,55.52,55.55,55.46,55.49,14084.0,54.8876,54.9173,54.8283,54.858,14084.0
2023-10-25 12:00:00,55.48,55.48,55.33,55.36,24106.0,54.8481,54.8481,54.6998,54.7295,24106.0
2023-10-25 12:10:00,55.36,55.37,55.22,55.25,15221.0,54.7295,54.7393,54.5911,54.6207,15221.0
2023-10-25 12:20:00,55.24,55.37,55.23,55.34,16201.0,54.6108,54.7393,54.6009,54.7097,16201.0
2023-10-25 12:30:00,55.33,55.44,55.32,55.35,14838.0,54.6998,54.8085,54.6899,54.7196,14838.0
2023-10-25 12:40:00,55.32,55.32,55.16,55.19,18011.0,54.6899,54.6899,54.5317,54.5614,18011.0
2023-10-25 12:50:00,55.19,55.2,55.11,55.12,17103.0,54.5614,54.5713,54.4823,54.4922,17103.0
2023-10-25 13:00:00,55.13,55.16,55.01,55.07,12772.0,54.5021,54.5317,54.3834,54.4428,12772.0
2023-10-25 13:10:00,55.05,55.09,54.96,55.06,20174.0,54.423,54.4625,54.334,54.4329,20174.0
2023-10-25 13:20:00,55.05,55.06,54.87,54.88,18249.0,54.423,54.4329,54.245,54.2549,18249.0
2023-10-25 13:30:00,54.86,54.86,54.74,54.78,16535.0,54.2352,54.2352,54.1165,54.1561,16535.0
2023-10-25 13:40:00,54.8,54.84,54.75,54.76,13693.0,54.1758,54.2154,54.1264,54.1363,13693.0
2023-10-25 13:50:00,54.74,54.84,54.69,54.84,17251.0,54.1165,54.2154,54.0671,54.2154,17251.0
2023-10-25 14:00:00,54.86,54.93,54.84,54.9,21552.0,54.2352,54.3044,54.2154,54.2747,21552.0
2023-10-25 14:10:00,54.9,54.95,54.86,54.88,18895.0,54.2747,54.3241,54.2352,54.2549,18895.0
2023-10-25 14:20:00,54.88,54.91,54.77,54.79,14293.0,54.2549,54.2846,54.1462,54.166,14293.0
2023-10-25 14:30:00,54.78,54.84,54.75,54.79,14792.0,54.1561,54.2154,54.1264,54.166,14792.0
2023-10-25 14:40:00,54.8,54.8,54.71,54.76,12788.0,54.1758,54.1758,54.0869,54.1363,12788.0
2023-10-25 14:50:00,54.77,54.88,54.76,54.82,11915.0,54.1462,54.2549,54.1363,54.1956,11915.0
2023-10-25 15:00:00,54.82,54.86,54.74,54.82,28044.0,54.1956,54.2352,54.1165,54.1956,28044.0
2023-10-25 15:10:00,54.81,54.91,54.81,54.9,17381.0,54.1857,54.2846,54.1857,54.2747,17381.0
2023-10-25 15:20:00,54.91,55.02,54.91,55.0,21806.0,54.2846,54.3933,54.2846,54.3736,21806.0
2023-10-25 15:30:00,55.01,55.09,55.0,55.03,29496.0,54.3834,54.4625,54.3736,54.4032,29496.0
2023-10-25 15:40:00,55.04,55.04,54.87,54.94,39667.0,54.4131,54.4131,54.245,54.3142,39667.0
2023-10-25 15:50:00,54.94,54.98,54.75,54.88,221467.0,54.3142,54.3538,54.1264,54.2549,221467.0
2023-10-26 09:30:00,54.59,55.48,54.42,55.05,28275.0,53.9682,54.8481,53.8002,54.423,28275.0
2023-10-26 09:40:00,55.06,55.41,55.03,55.06,71746.0,54.4329,54.7789,54.4032,54.4329,71746.0
2023-10-26 09:50:00,55.08,55.24,54.98,55.07,18559.0,54.4526,54.6108,54.3538,54.4428,18559.0
2023-10-26 10:00:00,55.08,55.1,54.81,54.81,31160.0,54.4526,54.4724,54.1857,54.1857,31160.0
2023-10-26 10:10:00,54.85,55.03,54.85,54.94,29373.0,54.2253,54.4032,54.2253,54.3142,29373.0
2023-10-26 10:20:00,54.96,55.31,54.96,55.24,30200.0,54.334,54.68,54.334,54.6108,30200.0
2023-10-26 10:30:00,55.24,55.28,54.98,55.01,23650.0,54.6108,54.6504,54.3538,54.3834,23650.0
2023-10-26 10:40:00,55.04,55.32,55.01,55.31,20956.0,54.4131,54.6899,54.3834,54.68,20956.0
2023-10-26 10:50:00,55.34,55.56,55.33,55.45,27190.0,54.7097,54.9272,54.6998,54.8184,27190.0
2023-10-26 11:00:00,55.43,55.62,55.43,55.53,45733.0,54.7987,54.9865,54.7987,54.8975,45733.0
2023-10-26 11:10:00,55.56,55.59,55.28,55.38,18825.0,54.9272,54.9568,54.6504,54.7492,18825.0
2023-10-26 11:20:00,55.37,55.38,55.16,55.21,31917.0,54.7393,54.7492,54.5317,54.5812,31917.0
2023-10-26 11:30:00,55.2,55.38,55.19,55.36,15540.0,54.5713,54.7492,54.5614,54.7295,15540.0
2023-10-26 11:40:00,55.34,55.4,55.23,55.39,11938.0,54.7097,54.769,54.6009,54.7591,11938.0
2023-10-26 11:50:00,55.38,55.42,55.34,55.34,21635.0,54.7492,54.7888,54.7097,54.7097,21635.0
2023-10-26 12:00:00,55.34,55.34,55.08,55.1,27049.0,54.7097,54.7097,54.4526,54.4724,27049.0
2023-10-26 12:10:00,55.07,55.11,54.76,54.77,38857.0,54.4428,54.4823,54.1363,54.1462,38857.0
2023-10-26 12:20:00,54.76,54.88,54.75,54.85,104727.0,54.1363,54.2549,54.1264,54.2253,104727.0
2023-10-26 12:30:00,54.86,54.91,54.7,54.71,32049.0,54.2352,54.2846,54.077,54.0869,32049.0
2023-10-26 12:40:00,54.7,54.75,54.61,54.66,40709.0,54.077,54.1264,53.988,54.0374,40709.0
2023-10-26 12:50:00,54.65,54.68,54.56,54.6,31257.0,54.0275,54.0572,53.9386,53.9781,31257.0
2023-10-26 13:00:00,54.6,54.86,54.54,54.69,78397.0,53.9781,54.2352,53.9188,54.0671,78397.0
2023-10-26 13:10:00,54.68,54.74,54.63,54.71,46886.0,54.0572,54.1165,54.0078,54.0869,46886.0
2023-10-26 13:20:00,54.72,54.73,54.52,54.56,28233.0,54.0968,54.1066,53.899,53.9386,28233.0
2023-10-26 13:30:00,54.57,54.64,54.44,54.55,67619.0,53.9485,54.0177,53.8199,53.9287,67619.0
2023-10-26 13:40:00,54.56,54.78,54.55,54.74,29260.0,53.9386,54.1561,53.9287,54.1165,29260.0
2023-10-26 13:50:00,54.76,54.8,54.7,54.79,20787.0,54.1363,54.1758,54.077,54.166,20787.0
2023-10-26 14:00:00,54.81,54.84,54.7,54.73,49474.0,54.1857,54.2154,54.077,54.1066,49474.0
2023-10-26 14:10:00,54.72,54.9,54.72,54.86,28540.0,54.0968,54.2747,54.0968,54.2352,28540.0
2023-10-26 14:20:00,54.86,54.87,54.71,54.79,41701.0,54.2352,54.245,54.0869,54.166,41701.0
2023-10-26 14:30:00,54.81,54.95,54.75,54.8,211953.0,54.1857,54.3241,54.1264,54.1758,211953.0
2023-10-26 14:40:00,54.8,54.95,54.76,54.94,44934.0,54.1758,54.3241,54.1363,54.3142,44934.0
2023-10-26 14:50:00,54.94,55.07,54.92,55.07,45658.0,54.3142,54.4428,54.2945,54.4428,45658.0
2023-10-26 15:00:00,55.09,55.22,55.09,55.13,28373.0,54.4625,54.5911,54.4625,54.5021,28373.0
2023-10-26 15:10:00,55.15,55.15,55.01,55.03,70070.0,54.5219,54.5219,54.3834,54.4032,70070.0
2023-10-26 15:20:00,55.03,55.06,54.86,54.87,47809.0,54.4032,54.4329,54.2352,54.245,47809.0
2023-10-26 15:30:00,54.86,54.86,54.56,54.6,63806.0,54.2352,54.2352,53.9386,53.9781,63806.0
2023-10-26 15:40:00,54.59,54.59,54.42,54.53,110298.0,53.9682,53.9682,53.8002,53.9089,110298.0
2023-10-26 15:50:00,54.52,54.61,54.49,54.57,263408.0,53.899,53.988,53.8694,53.9485,263408.0
2023-10-27 09:30:00,54.64,54.78,54.12,54.16,50923.0,54.0177,54.1561,53.5036,53.5431,50923.0
2023-10-27 09:40:00,54.1,54.28,53.93,54.15,24378.0,53.4838,53.6618,53.3157,53.5332,24378.0
2023-10-27 09:50:00,54.14,54.64,54.14,54.59,19279.0,53.5234,54.0177,53.5234,53.9682,19279.0
2023-10-27 10:00:00,54.58,54.71,54.39,54.64,24127.0,53.9583,54.0869,53.7705,54.0177,24127.0
2023-10-27 10:10:00,54.66,54.82,54.57,54.66,34776.0,54.0374,54.1956,53.9485,54.0374,34776.0
2023-10-27 10:20:00,54.66,54.75,54.58,54.64,30098.0,54.0374,54.1264,53.9583,54.0177,30098.0
2023-10-27 10:30:00,54.63,54.74,54.55,54.56,22412.0,54.0078,54.1165,53.9287,53.9386,22412.0
2023-10-27 10:40:00,54.56,54.61,54.46,54.47,28249.0,53.9386,53.988,53.8397,53.8496,28249.0
2023-10-27 10:50:00,54.48,54.56,54.29,54.35,26413.0,53.8595,53.9386,53.6716,53.731,26413.0
2023-10-27 11:00:00,54.36,54.58,54.32,54.58,29625.0,53.7409,53.9583,53.7013,53.9583,29625.0
2023-10-27 11:10:00,54.59,54.79,54.56,54.76,24389.0,53.9682,54.166,53.9386,54.1363,24389.0
2023-10-27 11:20:00,54.77,54.85,54.72,54.72,15562.0,54.1462,54.2253,54.0968,54.0968,15562.0
2023-10-27 11:30:00,54.72,54.73,54.57,54.68,17419.0,54.0968,54.1066,53.9485,54.0572,17419.0
2023-10-27 11:40:00,54.76,54.76,54.62,54.66,13851.0,54.1363,54.1363,53.9979,54.0374,13851.0
2023-10-27 11:50:00,54.66,54.73,54.62,54.72,28744.0,54.0374,54.1066,53.9979,54.0968,28744.0
2023-10-27 12:00:00,54.72,54.72,54.55,54.68,23979.0,54.0968,54.0968,53.9287,54.0572,23979.0
2023-10-27 12:10:00,54.68,54.72,54.57,54.64,39898.0,54.0572,54.0968,53.9485,54.0177,39898.0
2023-10-27 12:20:00,54.64,54.66,54.47,54.54,23337.0,54.0177,54.0374,53.8496,53.9188,23337.0
2023-10-27 12:30:00,54.54,54.65,54.52,54.61,20463.0,53.9188,54.0275,53.899,53.988,20463.0
2023-10-27 12:40:00,54.6,54.6,54.51,54.54,9382.0,53.9781,53.9781,53.8891,53.9188,9382.0
2023-10-27 12:50:00,54.52,54.52,54.42,54.42,10713.0,53.899,53.899,53.8002,53.8002,10713.0
2023-10-27 13:00:00,54.43,54.47,54.17,54.23,28211.0,53.8101,53.8496,53.553,53.6123,28211.0
2023-10-27 13:10:00,54.25,54.29,54.03,54.09,47678.0,53.6321,53.6716,53.4146,53.4739,47678.0
2023-10-27 13:20:00,54.08,54.17,54.06,54.09,13882.0,53.464,53.553,53.4443,53.4739,13882.0
2023-10-27 13:30:00,54.08,54.1,54.0,54.07,19531.0,53.464,53.4838,53.385,53.4542,19531.0
2023-10-27 13:40:00,54.04,54.12,53.98,53.99,17110.0,53.4245,53.5036,53.3652,53.3751,17110.0
2023-10-27 13:50:00,54.01,54.07,53.9,53.94,23976.0,53.3948,53.4542,53.2861,53.3256,23976.0
2023-10-27 14:00:00,53.95,53.97,53.78,53.89,27154.0,53.3355,53.3553,53.1675,53.2762,27154.0
2023-10-27 14:10:00,53.87,54.0,53.84,53.91,25048.0,53.2564,53.385,53.2268,53.296,25048.0
2023-10-27 14:20:00,53.92,53.92,53.85,53.86,17400.0,53.3059,53.3059,53.2367,53.2465,17400.0
2023-10-27 14:30:00,53.86,54.01,53.84,53.96,38488.0,53.2465,53.3948,53.2268,53.3454,38488.0
2023-10-27 14:40:00,53.96,54.03,53.9,53.9,20540.0,53.3454,53.4146,53.2861,53.2861,20540.0
2023-10-27 14:50:00,53.9,53.92,53.81,53.85,22684.0,53.2861,53.3059,53.1971,53.2367,22684.0
2023-10-27 15:00:00,53.85,53.92,53.84,53.88,35747.0,53.2367,53.3059,53.2268,53.2663,35747.0
2023-10-27 15:10:00,53.88,53.93,53.77,53.82,60005.0,53.2663,53.3157,53.1576,53.207,60005.0
2023-10-27 15:20:00,53.82,54.03,53.77,54.02,31732.0,53.207,53.4146,53.1576,53.4047,31732.0
2023-10-27 15:30:00,54.02,54.04,53.71,53.72,46862.0,53.4047,53.4245,53.0983,53.1081,46862.0
2023-10-27 15:40:00,53.74,53.88,53.72,53.88,70140.0,53.1279,53.2663,53.1081,53.2663,70140.0
2023-10-27 15:50:00,53.88,54.11,53.82,54.1,254111.0,53.2663,53.4937,53.207,53.4838,254111.0
2023-10-30 09:30:00,54.66,54.92,54.36,54.85,23716.0,54.0374,54.2945,53.7409,54.2253,23716.0
2023-10-30 09:40:00,54.83,54.86,54.5,54.67,31878.0,54.2055,54.2352,53.8793,54.0473,31878.0
2023-10-30 09:50:00,54.67,54.74,54.48,54.57,45644.0,54.0473,54.1165,53.8595,53.9485,45644.0
2023-10-30 10:00:00,54.59,54.59,54.3,54.38,18289.0,53.9682,53.9682,53.6815,53.7606,18289.0
2023-10-30 10:10:00,54.36,54.44,54.18,54.22,18021.0,53.7409,53.8199,53.5629,53.6024,18021.0
2023-10-30 10:20:00,54.23,54.33,54.15,54.25,20991.0,53.6123,53.7112,53.5332,53.6321,20991.0
2023-10-30 10:30:00,54.26,54.35,54.2,54.26,18685.0,53.642,53.731,53.5827,53.642,18685.0
2023-10-30 10:40:00,54.26,54.33,54.14,54.22,22637.0,53.642,53.7112,53.5234,53.6024,22637.0
2023-10-30 10:50:00,54.24,54.4,54.22,54.32,37190.0,53.6222,53.7804,53.6024,53.7013,37190.0
2023-10-30 11:00:00,54.33,54.58,54.33,54.58,34099.0,53.7112,53.9583,53.7112,53.9583,34099.0
2023-10-30 11:10:00,54.58,54.61,54.45,54.48,25597.0,53.9583,53.988,53.8298,53.8595,25597.0
2023-10-30 11:20:00,54.49,54.49,54.35,54.45,21737.0,53.8694,53.8694,53.731,53.8298,21737.0
2023-10-30 11:30:00,54.48,54.59,54.4,54.4,28068.0,53.8595,53.9682,53.7804,53.7804,28068.0
2023-10-30 11:40:00,54.4,54.53,54.39,54.52,22285.0,53.7804,53.9089,53.7705,53.899,22285.0
2023-10-30 11:50:00,54.51,54.58,54.5,54.56,17323.0,53.8891,53.9583,53.8793,53.9386,17323.0
2023-10-30 12:00:00,54.55,54.6,54.5,54.54,47728.0,53.9287,53.9781,53.8793,53.9188,47728.0
2023-10-30 12:10:00,54.54,54.63,54.52,54.55,26593.0,53.9188,54.0078,53.899,53.9287,26593.0
2023-10-30 12:20:00,54.55,54.57,54.49,54.51,40527.0,53.9287,53.9485,53.8694,53.8891,40527.0
2023-10-30 12:30:00,54.5,54.57,54.45,54.46,55907.0,53.8793,53.9485,53.8298,53.8397,55907.0
2023-10-30 12:40:00,54.47,54.49,54.35,54.42,19752.0,53.8496,53.8694,53.731,53.8002,19752.0
2023-10-30 12:50:00,54.44,54.46,54.38,54.46,15014.0,53.8199,53.8397,53.7606,53.8397,15014.0
2023-10-30 13:00:00,54.46,54.53,54.43,54.53,22641.0,53.8397,53.9089,53.8101,53.9089,22641.0
2023-10-30 13:10:00,54.52,54.57,54.5,54.57,21896.0,53.899,53.9485,53.8793,53.9485,21896.0
2023-10-30 13:20:00,54.56,54.82,54.53,54.79,21266.0,53.9386,54.1956,53.9089,54.166,21266.0
2023-10-30 13:30:00,54.8,54.91,54.77,54.87,36091.0,54.1758,54.2846,54.1462,54.245,36091.0
2023-10-30 13:40:00,54.87,54.97,54.85,54.9,30501.0,54.245,54.3439,54.2253,54.2747,30501.0
2023-10-30 13:50:00,54.91,55.04,54.9,55.01,28319.0,54.2846,54.4131,54.2747,54.3834,28319.0
2023-10-30 14:00:00,55.0,55.04,54.95,54.99,27069.0,54.3736,54.4131,54.3241,54.3637,27069.0
2023-10-30 14:10:00,55.0,55.02,54.9,54.93,32896.0,54.3736,54.3933,54.2747,54.3044,32896.0
2023-10-30 14:20:00,54.92,54.98,54.89,54.95,47623.0,54.2945,54.3538,54.2648,54.3241,47623.0
2023-10-30 14:30:00,54.95,55.01,54.91,54.96,32313.0,54.3241,54.3834,54.2846,54.334,32313.0
2023-10-30 14:40:00,54.96,55.06,54.94,55.0,50705.0,54.334,54.4329,54.3142,54.3736,50705.0
2023-10-30 14:50:00,55.0,55.01,54.87,54.87,33791.0,54.3736,54.3834,54.245,54.245,33791.0
2023-10-30 15:00:00,54.88,55.02,54.84,54.99,50727.0,54.2549,54.3933,54.2154,54.3637,50727.0
2023-10-30 15:10:00,54.99,55.11,54.98,55.1,25848.0,54.3637,54.4823,54.3538,54.4724,25848.0
2023-10-30 15:20:00,55.11,55.25,55.08,55.09,48192.0,54.4823,54.6207,54.4526,54.4625,48192.0
2023-10-30 15:30:00,55.09,55.15,55.04,55.13,43547.0,54.4625,54.5219,54.4131,54.5021,43547.0
2023-10-30 15:40:00,55.13,55.13,54.96,55.07,69341.0,54.5021,54.5021,54.334,54.4428,69341.0
2023-10-30 15:50:00,55.08,55.09,54.97,55.06,209666.0,54.4526,54.4625,54.3439,54.4329,209666.0
2023-10-31 09:30:00,55.17,55.29,55.02,55.19,32778.0,54.5416,54.6603,54.3933,54.5614,32778.0
2023-10-31 09:40:00,55.13,55.26,55.08,55.15,13419.0,54.5021,54.6306,54.4526,54.5219,13419.0
2023-10-31 09:50:00,55.16,55.29,55.06,55.24,32653.0,54.5317,54.6603,54.4329,54.6108,32653.0
2023-10-31 10:00:00,55.23,55.26,54.91,55.01,47131.0,54.6009,54.6306,54.2846,54.3834,47131.0
2023-10-31 10:10:00,55.02,55.5,55.02,55.45,74659.0,54.3933,54.8679,54.3933,54.8184,74659.0
2023-10-31 10:20:00,55.46,55.51,55.39,55.45,47378.0,54.8283,54.8778,54.7591,54.8184,47378.0
2023-10-31 10:30:00,55.47,55.5,55.37,55.44,65002.0,54.8382,54.8679,54.7393,54.8085,65002.0
2023-10-31 10:40:00,55.44,55.62,55.37,55.55,67531.0,54.8085,54.9865,54.7393,54.9173,67531.0
2023-10-31 10:50:00,55.55,55.81,55.55,55.75,48630.0,54.9173,55.1743,54.9173,55.115,48630.0
2023-10-31 11:00:00,55.75,55.88,55.71,55.88,33631.0,55.115,55.2435,55.0755,55.2435,33631.0
2023-10-31 11:10:00,55.87,55.9,55.69,55.73,46477.0,55.2337,55.2633,55.0557,55.0952,46477.0
2023-10-31 11:20:00,55.73,55.74,55.47,55.47,41249.0,55.0952,55.1051,54.8382,54.8382,41249.0
2023-10-31 11:30:00,55.48,55.6,55.44,55.59,70175.0,54.8481,54.9667,54.8085,54.9568,70175.0
2023-10-31 11:40:00,55.59,55.63,55.42,55.44,23369.0,54.9568,54.9964,54.7888,54.8085,23369.0
2023-10-31 11:50:00,55.46,55.65,55.45,55.65,15398.0,54.8283,55.0162,54.8184,55.0162,15398.0
2023-10-31 12:00:00,55.66,55.66,55.58,55.61,23406.0,55.026,55.026,54.947,54.9766,23406.0
2023-10-31 12:10:00,55.62,55.62,55.38,55.38,28802.0,54.9865,54.9865,54.7492,54.7492,28802.0
2023-10-31 12:20:00,55.36,55.43,55.33,55.43,18114.0,54.7295,54.7987,54.6998,54.7987,18114.0
2023-10-31 12:30:00,55.45,55.57,55.32,55.4,17213.0,54.8184,54.9371,54.6899,54.769,17213.0
2023-10-31 12:40:00,55.39,55.47,55.34,55.41,54087.0,54.7591,54.8382,54.7097,54.7789,54087.0
2023-10-31 12:50:00,55.41,55.41,55.28,55.33,29378.0,54.7789,54.7789,54.6504,54.6998,29378.0
2023-10-31 13:00:00,55.32,55.42,55.31,55.36,23720.0,54.6899,54.7888,54.68,54.7295,23720.0
2023-10-31 13:10:00,55.36,55.36,55.24,55.3,21130.0,54.7295,54.7295,54.6108,54.6701,21130.0
2023-10-31 13:20:00,55.31,55.45,55.31,55.45,41853.0,54.68,54.8184,54.68,54.8184,41853.0
2023-10-31 13:30:00,55.45,55.49,55.41,55.41,15287.0,54.8184,54.858,54.7789,54.7789,15287.0
2023-10-31 13:40:00,55.4,55.48,55.39,55.44,15502.0,54.769,54.8481,54.7591,54.8085,15502.0
2023-10-31 13:50:00,55.43,55.52,55.41,55.46,23612.0,54.7987,54.8876,54.7789,54.8283,23612.0
2023-10-31 14:00:00,55.47,55.63,55.46,55.54,22649.0,54.8382,54.9964,54.8283,54.9074,22649.0
2023-10-31 14:10:00,55.53,55.53,55.4,55.41,25311.0,54.8975,54.8975,54.769,54.7789,25311.0
2023-10-31 14:20:00,55.41,55.42,55.3,55.3,29456.0,54.7789,54.7888,54.6701,54.6701,29456.0
2023-10-31 14:30:00,55.29,55.34,55.28,55.31,23763.0,54.6603,54.7097,54.6504,54.68,23763.0
2023-10-31 14:40:00,55.32,55.43,55.32,55.42,21641.0,54.6899,54.7987,54.6899,54.7888,21641.0
2023-10-31 14:50:00,55.42,55.49,55.42,55.46,24176.0,54.7888,54.858,54.7888,54.8283,24176.0
2023-10-31 15:00:00,55.46,55.52,55.29,55.38,48995.0,54.8283,54.8876,54.6603,54.7492,48995.0
2023-10-31 15:10:00,55.38,55.42,55.34,55.41,27122.0,54.7492,54.7888,54.7097,54.7789,27122.0
2023-10-31 15:20:00,55.41,55.42,55.31,55.35,30569.0,54.7789,54.7888,54.68,54.7196,30569.0
2023-10-31 15:30:00,55.34,55.37,55.27,55.33,57365.0,54.7097,54.7393,54.6405,54.6998,57365.0
2023-10-31 15:40:00,55.33,55.34,55.23,55.29,91316.0,54.6998,54.7097,54.6009,54.6603,91316.0
2023-10-31 15:50:00,55.3,55.44,55.28,55.41,250925.0,54.6701,54.8085,54.6504,54.7789,250925.0
2023-11-01 09:30:00,55.78,56.64,55.78,56.58,153206.0,55.1447,55.9949,55.1447,55.9356,153206.0
2023-11-01 09:40:00,56.6,56.65,56.21,56.62,131045.0,55.9553,56.0048,55.5698,55.9751,131045.0
2023-11-01 09:50:00,56.62,56.62,56.24,56.32,103520.0,55.9751,55.9751,55.5994,55.6785,103520.0
2023-11-01 10:00:00,56.35,56.56,56.27,56.33,100174.0,55.7082,55.9158,55.6291,55.6884,100174.0
2023-11-01 10:10:00,56.29,56.53,56.22,56.49,72093.0,55.6489,55.8861,55.5797,55.8466,72093.0
2023-11-01 10:20:00,56.5,56.88,56.47,56.82,77207.0,55.8565,56.2321,55.8268,56.1728,77207.0
2023-11-01 10:30:00,56.83,57.16,56.83,57.02,134642.0,56.1827,56.509,56.1827,56.3706,134642.0
2023-11-01 10:40:00,57.03,57.13,56.99,57.0,58081.0,56.3804,56.4793,56.3409,56.3508,58081.0
2023-11-01 10:50:00,57.0,57.02,56.84,56.93,72738.0,56.3508,56.3706,56.1926,56.2816,72738.0
2023-11-01 11:00:00,56.93,56.97,56.8,56.93,32242.0,56.2816,56.3211,56.1531,56.2816,32242.0
2023-11-01 11:10:00,56.93,56.95,56.58,56.58,40586.0,56.2816,56.3014,55.9356,55.9356,40586.0
2023-11-01 11:20:00,56.57,56.57,56.34,56.36,25400.0,55.9257,55.9257,55.6983,55.7181,25400.0
2023-11-01 11:30:00,56.35,56.56,56.35,56.53,17218.0,55.7082,55.9158,55.7082,55.8861,17218.0
2023-11-01 11:40:00,56.52,56.63,56.51,56.63,26738.0,55.8762,55.985,55.8664,55.985,26738.0
2023-11-01 11:50:00,56.62,56.63,56.51,56.51,25196.0,55.9751,55.985,55.8664,55.8664,25196.0
2023-11-01 12:00:00,56.52,56.55,56.39,56.46,24345.0,55.8762,55.9059,55.7477,55.8169,24345.0
2023-11-01 12:10:00,56.46,56.49,56.32,56.34,19496.0,55.8169,55.8466,55.6785,55.6983,19496.0
2023-11-01 12:20:00,56.34,56.38,56.31,56.38,22000.0,55.6983,55.7378,55.6686,55.7378,22000.0
2023-11-01 12:30:00,56.39,56.41,56.25,56.25,23670.0,55.7477,55.7675,55.6093,55.6093,23670.0
2023-11-01 12:40:00,56.26,56.31,56.17,56.24,31393.0,55.6192,55.6686,55.5302,55.5994,31393.0
2023-11-01 12:50:00,56.23,56.35,56.23,56.27,29969.0,55.5896,55.7082,55.5896,55.6291,29969.0
2023-11-01 13:00:00,56.26,56.28,56.18,56.26,18882.0,55.6192,55.639,55.5401,55.6192,18882.0
2023-11-01 13:10:00,56.27,56.37,56.25,56.25,21780.0,55.6291,55.728,55.6093,55.6093,21780.0
2023-11-01 13:20:00,56.24,56.26,56.14,56.21,22968.0,55.5994,55.6192,55.5006,55.5698,22968.0
2023-11-01 13:30:00,56.21,56.22,56.11,56.21,20273.0,55.5698,55.5797,55.4709,55.5698,20273.0
2023-11-01 13:40:00,56.2,56.37,56.18,56.3,20130.0,55.5599,55.728,55.5401,55.6588,20130.0
2023-11-01 13:50:00,56.3,56.39,56.26,56.38,20559.0,55.6588,55.7477,55.6192,55.7378,20559.0
2023-11-01 14:00:00,56.39,56.54,56.22,56.31,36548.0,55.7477,55.896,55.5797,55.6686,36548.0
2023-11-01 14:10:00,56.34,56.35,56.14,56.23,33536.0,55.6983,55.7082,55.5006,55.5896,33536.0
2023-11-01 14:20:00,56.2,56.29,56.18,56.24,27230.0,55.5599,55.6489,55.5401,55.5994,27230.0
2023-11-01 14:30:00,56.24,56.54,56.23,56.29,44977.0,55.5994,55.896,55.5896,55.6489,44977.0
2023-11-01 14:40:00,56.3,56.31,56.03,56.18,31158.0,55.6588,55.6686,55.3918,55.5401,31158.0
2023-11-01 14:50:00,56.2,56.5,56.18,56.44,26806.0,55.5599,55.8565,55.5401,55.7972,26806.0
2023-11-01 15:00:00,56.47,56.74,56.47,56.66,41147.0,55.8268,56.0937,55.8268,56.0147,41147.0
2023-11-01 15:10:00,56.65,56.85,56.63,56.81,73082.0,56.0048,56.2025,55.985,56.1629,73082.0
2023-11-01 15:20:00,56.81,57.0,56.77,56.89,140668.0,56.1629,56.3508,56.1234,56.242,140668.0
2023-11-01 15:30:00,56.89,56.95,56.83,56.94,70749.0,56.242,56.3014,56.1827,56.2915,70749.0
2023-11-01 15:40:00,56.94,56.97,56.86,56.93,98621.0,56.2915,56.3211,56.2124,56.2816,98621.0
2023-11-01 15:50:00,56.94,57.01,56.86,56.95,244376.0,56.2915,56.3607,56.2124,56.3014,244376.0
2023-11-02 09:30:00,57.86,58.37,57.86,58.09,43909.0,57.201,57.7052,57.201,57.4284,43909.0
2023-11-02 09:40:00,58.07,58.14,57.77,58.01,38031.0,57.4086,57.4778,57.112,57.3493,38031.0
2023-11-02 09:50:00,57.99,58.11,57.91,58.01,38842.0,57.3295,57.4481,57.2504,57.3493,38842.0
2023-11-02 10:00:00,58.0,58.07,57.57,57.58,34288.0,57.3394,57.4086,56.9143,56.9242,34288.0
2023-11-02 10:10:00,57.58,57.79,57.49,57.79,42641.0,56.9242,57.1318,56.8352,57.1318,42641.0
2023-11-02 10:20:00,57.8,58.12,57.8,58.09,49602.0,57.1417,57.458,57.1417,57.4284,49602.0
2023-11-02 10:30:00,58.09,58.3,58.01,58.3,39623.0,57.4284,57.636,57.3493,57.636,39623.0
2023-11-02 10:40:00,58.29,58.35,58.24,58.3,41621.0,57.6261,57.6854,57.5767,57.636,41621.0
2023-11-02 10:50:00,58.31,58.45,58.25,58.44,80898.0,57.6459,57.7843,57.5865,57.7744,80898.0
2023-11-02 11:00:00,58.45,58.45,58.23,58.36,49297.0,57.7843,57.7843,57.5668,57.6953,49297.0
2023-11-02 11:10:00,58.36,58.41,58.24,58.35,30755.0,57.6953,57.7447,57.5767,57.6854,30755.0
2023-11-02 11:20:00,58.36,58.37,58.09,58.13,28938.0,57.6953,57.7052,57.4284,57.4679,28938.0
2023-11-02 11:30:00,58.12,58.16,58.04,58.15,42629.0,57.458,57.4976,57.3789,57.4877,42629.0
2023-11-02 11:40:00,58.16,58.18,58.01,58.1,37855.0,57.4976,57.5173,57.3493,57.4383,37855.0
2023-11-02 11:50:00,58.11,58.14,58.05,58.14,80633.0,57.4481,57.4778,57.3888,57.4778,80633.0
2023-11-02 12:00:00,58.16,58.16,57.87,57.88,28583.0,57.4976,57.4976,57.2109,57.2208,28583.0
2023-11-02 12:10:00,57.87,57.94,57.83,57.9,30739.0,57.2109,57.2801,57.1713,57.2405,30739.0
2023-11-02 12:20:00,57.89,57.97,57.85,57.9,35208.0,57.2306,57.3097,57.1911,57.2405,35208.0
2023-11-02 12:30:00,57.92,57.95,57.84,57.92,47579.0,57.2603,57.29,57.1812,57.2603,47579.0
2023-11-02 12:40:00,57.92,58.02,57.91,58.01,54852.0,57.2603,57.3592,57.2504,57.3493,54852.0
2023-11-02 12:50:00,58.02,58.1,57.97,57.98,21107.0,57.3592,57.4383,57.3097,57.3196,21107.0
2023-11-02 13:00:00,57.99,58.11,57.97,58.11,32128.0,57.3295,57.4481,57.3097,57.4481,32128.0
2023-11-02 13:10:00,58.1,58.29,58.09,58.25,21119.0,57.4383,57.6261,57.4284,57.5865,21119.0
2023-11-02 13:20:00,58.26,58.34,58.25,58.29,30675.0,57.5964,57.6755,57.5865,57.6261,30675.0
2023-11-02 13:30:00,58.3,58.6,58.3,58.58,300173.0,57.636,57.9326,57.636,57.9128,300173.0
2023-11-02 13:40:00,58.57,58.64,58.55,58.57,62148.0,57.9029,57.9721,57.8831,57.9029,62148.0
2023-11-02 13:50:00,58.56,58.72,58.52,58.71,38938.0,57.893,58.0512,57.8535,58.0413,38938.0
2023-11-02 14:00:00,58.71,58.73,58.65,58.68,29066.0,58.0413,58.0611,57.982,58.0116,29066.0
2023-11-02 14:10:00,58.68,58.75,58.58,58.74,52507.0,58.0116,58.0808,57.9128,58.071,52507.0
2023-11-02 14:20:00,58.73,58.75,58.66,58.74,38221.0,58.0611,58.0808,57.9919,58.071,38221.0
2023-11-02 14:30:00,58.74,58.77,58.67,58.74,321472.0,58.071,58.1006,58.0018,58.071,321472.0
2023-11-02 14:40:00,58.74,58.81,58.71,58.74,28833.0,58.071,58.1402,58.0413,58.071,28833.0
2023-11-02 14:50:00,58.73,58.8,58.69,58.8,438088.0,58.0611,58.1303,58.0215,58.1303,438088.0
2023-11-02 15:00:00,58.79,58.83,58.7,58.76,36521.0,58.1204,58.1599,58.0314,58.0907,36521.0
2023-11-02 15:10:00,58.77,58.88,58.75,58.8,47251.0,58.1006,58.2094,58.0808,58.1303,47251.0
2023-11-02 15:20:00,58.79,58.83,58.67,58.7,61874.0,58.1204,58.1599,58.0018,58.0314,61874.0
2023-11-02 15:30:00,58.69,58.86,58.68,58.86,125471.0,58.0215,58.1896,58.0116,58.1896,125471.0
2023-11-02 15:40:00,58.85,58.85,58.69,58.71,134034.0,58.1797,58.1797,58.0215,58.0413,134034.0
2023-11-02 15:50:00,58.71,58.79,58.65,58.7,281674.0,58.0413,58.1204,57.982,58.0314,281674.0
2023-11-03 09:30:00,59.57,60.16,59.57,60.1,53124.0,58.8915,59.4748,58.8915,59.4155,53124.0
2023-11-03 09:40:00,60.1,60.44,60.07,60.38,58091.0,59.4155,59.7516,59.3858,59.6923,58091.0
2023-11-03 09:50:00,60.37,60.65,60.3,60.6,100546.0,59.6824,59.9592,59.6132,59.9098,100546.0
2023-11-03 10:00:00,60.62,60.74,60.48,60.56,88280.0,59.9296,60.0482,59.7911,59.8702,88280.0
2023-11-03 10:10:00,60.55,60.89,60.52,60.88,123654.0,59.8603,60.1965,59.8307,60.1866,123654.0
2023-11-03 10:20:00,60.87,60.98,60.68,60.75,85366.0,60.1767,60.2855,59.9889,60.0581,85366.0
2023-11-03 10:30:00,60.76,60.98,60.7,60.91,141366.0,60.068,60.2855,60.0086,60.2162,141366.0
2023-11-03 10:40:00,60.91,60.92,60.72,60.86,85379.0,60.2162,60.2261,60.0284,60.1668,85379.0
2023-11-03 10:50:00,60.85,61.02,60.8,61.02,59502.0,60.1569,60.325,60.1075,60.325,59502.0
2023-11-03 11:00:00,61.03,61.18,61.0,61.05,41541.0,60.3349,60.4832,60.3052,60.3547,41541.0
2023-11-03 11:10:00,61.04,61.16,61.0,61.12,30029.0,60.3448,60.4634,60.3052,60.4239,30029.0
2023-11-03 11:20:00,61.14,61.39,61.12,61.3,42818.0,60.4436,60.6908,60.4239,60.6018,42818.0
2023-11-03 11:30:00,61.31,61.53,61.31,61.38,64380.0,60.6117,60.8292,60.6117,60.6809,64380.0
2023-11-03 11:40:00,61.37,61.49,61.29,61.45,33489.0,60.671,60.7896,60.5919,60.7501,33489.0
2023-11-03 11:50:00,61.46,61.52,61.43,61.45,19109.0,60.76,60.8193,60.7303,60.7501,19109.0
2023-11-03 12:00:00,61.44,61.49,61.32,61.47,60339.0,60.7402,60.7896,60.6216,60.7699,60339.0
2023-11-03 12:10:00,61.47,61.54,61.41,61.54,38745.0,60.7699,60.8391,60.7106,60.8391,38745.0
2023-11-03 12:20:00,61.55,61.6,61.48,61.5,93113.0,60.849,60.8984,60.7798,60.7995,93113.0
2023-11-03 12:30:00,61.51,61.64,61.45,61.54,84215.0,60.8094,60.9379,60.7501,60.8391,84215.0
2023-11-03 12:40:00,61.53,61.53,61.37,61.37,38231.0,60.8292,60.8292,60.671,60.671,38231.0
2023-11-03 12:50:00,61.36,61.45,61.33,61.43,32092.0,60.6611,60.7501,60.6315,60.7303,32092.0
2023-11-03 13:00:00,61.42,61.46,61.28,61.28,39478.0,60.7204,60.76,60.582,60.582,39478.0
2023-11-03 13:10:00,61.27,61.36,61.19,61.29,39220.0,60.5721,60.6611,60.4931,60.5919,39220.0
2023-11-03 13:20:00,61.29,61.3,61.15,61.2,34780.0,60.5919,60.6018,60.4535,60.5029,34780.0
2023-11-03 13:30:00,61.21,61.33,61.21,61.31,28161.0,60.5128,60.6315,60.5128,60.6117,28161.0
2023-11-03 13:40:00,61.31,61.43,61.18,61.42,70465.0,60.6117,60.7303,60.4832,60.7204,70465.0
2023-11-03 13:50:00,61.41,61.57,61.38,61.53,51173.0,60.7106,60.8687,60.6809,60.8292,51173.0
2023-11-03 14:00:00,61.54,61.61,61.29,61.47,60300.0,60.8391,60.9083,60.5919,60.7699,60300.0
2023-11-03 14:10:00,61.46,61.51,61.41,61.47,26015.0,60.76,60.8094,60.7106,60.7699,26015.0
2023-11-03 14:20:00,61.47,61.59,61.42,61.57,36572.0,60.7699,60.8885,60.7204,60.8687,36572.0
2023-11-03 14:30:00,61.55,61.65,61.51,61.61,46823.0,60.849,60.9478,60.8094,60.9083,46823.0
2023-11-03 14:40:00,61.62,61.68,61.58,61.66,37542.0,60.9182,60.9775,60.8786,60.9577,37542.0
2023-11-03 14:50:00,61.65,61.74,61.65,61.71,37424.0,60.9478,61.0368,60.9478,61.0071,37424.0
2023-11-03 15:00:00,61.71,61.71,61.58,61.59,45120.0,61.0071,61.0071,60.8786,60.8885,45120.0
2023-11-03 15:10:00,61.58,61.61,61.41,61.42,53935.0,60.8786,60.9083,60.7106,60.7204,53935.0
2023-11-03 15:20:00,61.41,61.56,61.39,61.49,44009.0,60.7106,60.8588,60.6908,60.7896,44009.0
2023-11-03 15:30:00,61.49,61.49,61.33,61.34,62860.0,60.7896,60.7896,60.6315,60.6413,62860.0
2023-11-03 15:40:00,61.34,61.44,61.23,61.28,114446.0,60.6413,60.7402,60.5326,60.582,114446.0
2023-11-03 15:50:00,61.29,61.31,61.06,61.11,446281.0,60.5919,60.6117,60.3645,60.414,446281.0
2023-11-06 09:30:00,60.99,61.59,60.3,60.53,71744.0,60.2953,60.8885,59.6132,59.8406,71744.0
2023-11-06 09:40:00,60.48,60.48,59.75,59.99,72542.0,59.7911,59.7911,59.0695,59.3067,72542.0
2023-11-06 09:50:00,59.98,60.07,59.62,59.64,72705.0,59.2968,59.3858,58.9409,58.9607,72705.0
2023-11-06 10:00:00,59.64,59.66,59.31,59.38,102303.0,58.9607,58.9805,58.6345,58.7037,102303.0
2023-11-06 10:10:00,59.37,59.51,59.22,59.41,53693.0,58.6938,58.8322,58.5455,58.7333,53693.0
2023-11-06 10:20:00,59.42,59.59,59.41,59.51,43520.0,58.7432,58.9113,58.7333,58.8322,43520.0
2023-11-06 10:30:00,59.52,59.56,59.26,59.47,53498.0,58.8421,58.8816,58.585,58.7926,53498.0
2023-11-06 10:40:00,59.48,59.62,59.44,59.45,36276.0,58.8025,58.9409,58.763,58.7729,36276.0
2023-11-06 10:50:00,59.44,59.56,59.41,59.55,34347.0,58.763,58.8816,58.7333,58.8717,34347.0
2023-11-06 11:00:00,59.56,59.69,59.46,59.65,50687.0,58.8816,59.0101,58.7828,58.9706,50687.0
2023-11-06 11:10:00,59.66,59.66,59.51,59.65,29667.0,58.9805,58.9805,58.8322,58.9706,29667.0
2023-11-06 11:20:00,59.65,59.67,59.42,59.42,42233.0,58.9706,58.9904,58.7432,58.7432,42233.0
2023-11-06 11:30:00,59.41,59.43,59.3,59.33,72395.0,58.7333,58.7531,58.6246,58.6542,72395.0
2023-11-06 11:40:00,59.35,59.43,59.27,59.3,45160.0,58.674,58.7531,58.5949,58.6246,45160.0
2023-11-06 11:50:00,59.3,59.53,59.23,59.51,37830.0,58.6246,58.852,58.5554,58.8322,37830.0
2023-11-06 12:00:00,59.53,59.58,59.38,59.43,35901.0,58.852,58.9014,58.7037,58.7531,35901.0
2023-11-06 12:10:00,59.41,59.43,59.34,59.38,44250.0,58.7333,58.7531,58.6641,58.7037,44250.0
2023-11-06 12:20:00,59.38,59.41,59.28,59.35,51528.0,58.7037,58.7333,58.6048,58.674,51528.0
2023-11-06 12:30:00,59.35,59.36,59.17,59.25,79174.0,58.674,58.6839,58.4961,58.5752,79174.0
2023-11-06 12:40:00,59.25,59.25,59.12,59.16,31468.0,58.5752,58.5752,58.4466,58.4862,31468.0
2023-11-06 12:50:00,59.15,59.21,59.07,59.19,31228.0,58.4763,58.5356,58.3972,58.5158,31228.0
2023-11-06 13:00:00,59.18,59.18,59.05,59.16,45913.0,58.506,58.506,58.3774,58.4862,45913.0
2023-11-06 13:10:00,59.17,59.19,59.07,59.09,55717.0,58.4961,58.5158,58.3972,58.417,55717.0
2023-11-06 13:20:00,59.08,59.12,59.02,59.11,45446.0,58.4071,58.4466,58.3478,58.4367,45446.0
2023-11-06 13:30:00,59.11,59.27,58.99,59.24,52723.0,58.4367,58.5949,58.3181,58.5653,52723.0
2023-11-06 13:40:00,59.22,59.23,59.08,59.09,62535.0,58.5455,58.5554,58.4071,58.417,62535.0
2023-11-06 13:50:00,59.09,59.1,58.97,59.0,54141.0,58.417,58.4269,58.2983,58.328,54141.0
2023-11-06 14:00:00,59.01,59.13,59.01,59.05,44316.0,58.3379,58.4565,58.3379,58.3774,44316.0
2023-11-06 14:10:00,59.05,59.09,59.0,59.03,42621.0,58.3774,58.417,58.328,58.3577,42621.0
2023-11-06 14:20:00,59.03,59.06,58.94,59.0,61808.0,58.3577,58.3873,58.2687,58.328,61808.0
2023-11-06 14:30:00,59.0,59.11,58.98,59.03,89272.0,58.328,58.4367,58.3082,58.3577,89272.0
2023-11-06 14:40:00,59.02,59.24,59.01,59.13,73245.0,58.3478,58.5653,58.3379,58.4565,73245.0
2023-11-06 14:50:00,59.13,59.22,59.09,59.17,58187.0,58.4565,58.5455,58.417,58.4961,58187.0
2023-11-06 15:00:00,59.17,59.23,59.07,59.09,38937.0,58.4961,58.5554,58.3972,58.417,38937.0
2023-11-06 15:10:00,59.1,59.24,59.1,59.21,41116.0,58.4269,58.5653,58.4269,58.5356,41116.0
2023-11-06 15:20:00,59.21,59.23,59.12,59.22,42928.0,58.5356,58.5554,58.4466,58.5455,42928.0
2023-11-06 15:30:00,59.23,59.33,59.2,59.28,100611.0,58.5554,58.6542,58.5257,58.6048,100611.0
2023-11-06 15:40:00,59.28,59.36,59.19,59.22,178955.0,58.6048,58.6839,58.5158,58.5455,178955.0
2023-11-06 15:50:00,59.22,59.43,59.17,59.37,423460.0,58.5455,58.7531,58.4961,58.6938,423460.0
2023-11-07 09:30:00,59.08,60.64,59.08,60.4,65979.0,58.4071,59.9493,58.4071,59.7121,65979.0
2023-11-07 09:40:00,60.46,61.32,60.28,61.32,89206.0,59.7714,60.6216,59.5934,60.6216,89206.0
2023-11-07 09:50:00,61.29,61.83,61.24,61.51,164590.0,60.5919,61.1258,60.5425,60.8094,164590.0
2023-11-07 10:00:00,61.47,61.48,60.98,61.11,195001.0,60.7699,60.7798,60.2855,60.414,195001.0
2023-11-07 10:10:00,61.06,61.98,61.02,61.91,112496.0,60.3645,61.2741,60.325,61.2049,112496.0
2023-11-07 10:20:00,61.91,62.96,61.9,62.78,415863.0,61.2049,62.2429,61.195,62.0649,415863.0
2023-11-07 10:30:00,62.77,62.89,62.03,62.69,241165.0,62.0551,62.1737,61.3235,61.976,241165.0
2023-11-07 10:40:00,62.74,63.24,62.61,62.99,322562.0,62.0254,62.5197,61.8969,62.2726,322562.0
2023-11-07 10:50:00,63.01,63.4,62.97,63.17,73942.0,62.2923,62.6779,62.2528,62.4505,73942.0
2023-11-07 11:00:00,63.17,63.31,63.09,63.13,134797.0,62.4505,62.5889,62.3714,62.411,134797.0
2023-11-07 11:10:00,63.16,63.2,62.89,62.93,165568.0,62.4406,62.4802,62.1737,62.2132,165568.0
2023-11-07 11:20:00,62.91,63.05,62.66,62.73,66344.0,62.1935,62.3319,61.9463,62.0155,66344.0
2023-11-07 11:30:00,62.76,63.03,62.69,62.78,70268.0,62.0452,62.3121,61.976,62.0649,70268.0
2023-11-07 11:40:00,62.78,62.79,62.29,62.33,115826.0,62.0649,62.0748,61.5805,61.6201,115826.0
2023-11-07 11:50:00,62.31,62.53,62.3,62.33,95923.0,61.6003,61.8178,61.5904,61.6201,95923.0
2023-11-07 12:00:00,62.34,62.53,62.16,62.53,131240.0,61.63,61.8178,61.452,61.8178,131240.0
2023-11-07 12:10:00,62.55,62.55,62.37,62.49,44048.0,61.8376,61.8376,61.6596,61.7783,44048.0
2023-11-07 12:20:00,62.49,62.57,62.4,62.48,29718.0,61.7783,61.8573,61.6893,61.7684,29718.0
2023-11-07 12:30:00,62.47,62.61,62.38,62.52,44105.0,61.7585,61.8969,61.6695,61.8079,44105.0
2023-11-07 12:40:00,62.52,62.6,62.46,62.51,42090.0,61.8079,61.887,61.7486,61.798,42090.0
2023-11-07 12:50:00,62.5,62.55,62.38,62.53,51827.0,61.7881,61.8376,61.6695,61.8178,51827.0
2023-11-07 13:00:00,62.54,62.55,62.42,62.49,50793.0,61.8277,61.8376,61.709,61.7783,50793.0
2023-11-07 13:10:00,62.5,62.5,62.32,62.45,61993.0,61.7881,61.7881,61.6102,61.7387,61993.0
2023-11-07 13:20:00,62.45,62.49,62.39,62.42,40940.0,61.7387,61.7783,61.6794,61.709,40940.0
2023-11-07 13:30:00,62.42,62.49,62.35,62.43,21342.0,61.709,61.7783,61.6398,61.7189,21342.0
2023-11-07 13:40:00,62.41,62.5,62.28,62.47,37366.0,61.6992,61.7881,61.5706,61.7585,37366.0
2023-11-07 13:50:00,62.46,62.5,62.41,62.47,37951.0,61.7486,61.7881,61.6992,61.7585,37951.0
2023-11-07 14:00:00,62.47,62.52,62.42,62.5,62441.0,61.7585,61.8079,61.709,61.7881,62441.0
2023-11-07 14:10:00,62.51,62.61,62.45,62.54,57978.0,61.798,61.8969,61.7387,61.8277,57978.0
2023-11-07 14:20:00,62.54,62.64,62.52,62.58,30593.0,61.8277,61.9265,61.8079,61.8672,30593.0
2023-11-07 14:30:00,62.58,62.62,62.51,62.54,41793.0,61.8672,61.9068,61.798,61.8277,41793.0
2023-11-07 14:40:00,62.53,62.56,62.46,62.5,38864.0,61.8178,61.8475,61.7486,61.7881,38864.0
2023-11-07 14:50:00,62.52,62.56,62.42,62.44,75768.0,61.8079,61.8475,61.709,61.7288,75768.0
2023-11-07 15:00:00,62.46,62.63,62.39,62.62,247571.0,61.7486,61.9167,61.6794,61.9068,247571.0
2023-11-07 15:10:00,62.63,62.66,62.48,62.49,164140.0,61.9167,61.9463,61.7684,61.7783,164140.0
2023-11-07 15:20:00,62.49,62.56,62.41,62.55,88580.0,61.7783,61.8475,61.6992,61.8376,88580.0
2023-11-07 15:30:00,62.55,62.62,62.49,62.59,112229.0,61.8376,61.9068,61.7783,61.8771,112229.0
2023-11-07 15:40:00,62.59,62.67,62.52,62.57,299316.0,61.8771,61.9562,61.8079,61.8573,299316.0
2023-11-07 15:50:00,62.56,62.57,62.32,62.4,380522.0,61.8475,61.8573,61.6102,61.6893,380522.0
2023-11-08 09:30:00,62.61,62.73,62.19,62.66,62510.0,61.8969,62.0155,61.4817,61.9463,62510.0
2023-11-08 09:40:00,62.66,62.77,62.41,62.42,96682.0,61.9463,62.0551,61.6992,61.709,96682.0
2023-11-08 09:50:00,62.38,62.79,62.34,62.41,70094.0,61.6695,62.0748,61.63,61.6992,70094.0
2023-11-08 10:00:00,62.42,62.49,62.05,62.28,40005.0,61.709,61.7783,61.3433,61.5706,40005.0
2023-11-08 10:10:00,62.28,62.32,61.94,62.09,77576.0,61.5706,61.6102,61.2345,61.3828,77576.0
2023-11-08 10:20:00,62.08,62.15,61.95,62.06,86366.0,61.3729,61.4421,61.2444,61.3531,86366.0
2023-11-08 10:30:00,62.04,62.42,62.04,62.41,37246.0,61.3334,61.709,61.3334,61.6992,37246.0
2023-11-08 10:40:00,62.41,62.51,62.33,62.42,155580.0,61.6992,61.798,61.6201,61.709,155580.0
2023-11-08 10:50:00,62.42,62.53,62.4,62.51,72667.0,61.709,61.8178,61.6893,61.798,72667.0
2023-11-08 11:00:00,62.51,62.64,62.5,62.5,63709.0,61.798,61.9265,61.7881,61.7881,63709.0
2023-11-08 11:10:00,62.51,62.61,62.51,62.56,59963.0,61.798,61.8969,61.798,61.8475,59963.0
2023-11-08 11:20:00,62.57,62.57,62.41,62.5,42907.0,61.8573,61.8573,61.6992,61.7881,42907.0
2023-11-08 11:30:00,62.48,62.57,62.42,62.47,42254.0,61.7684,61.8573,61.709,61.7585,42254.0
2023-11-08 11:40:00,62.48,62.58,62.46,62.57,39206.0,61.7684,61.8672,61.7486,61.8573,39206.0
2023-11-08 11:50:00,62.57,62.57,62.46,62.5,38151.0,61.8573,61.8573,61.7486,61.7881,38151.0
2023-11-08 12:00:00,62.5,62.5,62.23,62.34,26106.0,61.7881,61.7881,61.5212,61.63,26106.0
2023-11-08 12:10:00,62.34,62.43,62.33,62.41,21929.0,61.63,61.7189,61.6201,61.6992,21929.0
2023-11-08 12:20:00,62.41,62.49,62.4,62.47,23766.0,61.6992,61.7783,61.6893,61.7585,23766.0
2023-11-08 12:30:00,62.47,62.56,62.44,62.56,32040.0,61.7585,61.8475,61.7288,61.8475,32040.0
2023-11-08 12:40:00,62.54,62.57,62.49,62.55,33118.0,61.8277,61.8573,61.7783,61.8376,33118.0
2023-11-08 12:50:00,62.54,62.58,62.49,62.55,35310.0,61.8277,61.8672,61.7783,61.8376,35310.0
2023-11-08 13:00:00,62.54,62.74,62.45,62.7,93236.0,61.8277,62.0254,61.7387,61.9859,93236.0
2023-11-08 13:10:00,62.7,62.7,62.44,62.47,52798.0,61.9859,61.9859,61.7288,61.7585,52798.0
2023-11-08 13:20:00,62.48,62.64,62.48,62.63,40657.0,61.7684,61.9265,61.7684,61.9167,40657.0
2023-11-08 13:30:00,62.63,62.7,62.61,62.67,38319.0,61.9167,61.9859,61.8969,61.9562,38319.0
2023-11-08 13:40:00,62.67,62.73,62.62,62.73,90828.0,61.9562,62.0155,61.9068,62.0155,90828.0
2023-11-08 13:50:00,62.73,62.75,62.63,62.66,27689.0,62.0155,62.0353,61.9167,61.9463,27689.0
2023-11-08 14:00:00,62.66,62.73,62.63,62.69,33001.0,61.9463,62.0155,61.9167,61.976,33001.0
2023-11-08 14:10:00,62.7,62.7,62.62,62.68,54988.0,61.9859,61.9859,61.9068,61.9661,54988.0
2023-11-08 14:20:00,62.68,62.69,62.65,62.69,22073.0,61.9661,61.976,61.9364,61.976,22073.0
2023-11-08 14:30:00,62.69,62.7,62.53,62.57,45232.0,61.976,61.9859,61.8178,61.8573,45232.0
2023-11-08 14:40:00,62.55,62.55,62.44,62.44,30577.0,61.8376,61.8376,61.7288,61.7288,30577.0
2023-11-08 14:50:00,62.43,62.51,62.42,62.45,39314.0,61.7189,61.798,61.709,61.7387,39314.0
2023-11-08 15:00:00,62.44,62.47,62.38,62.42,38610.0,61.7288,61.7585,61.6695,61.709,38610.0
2023-11-08 15:10:00,62.43,62.54,62.43,62.5,48144.0,61.7189,61.8277,61.7189,61.7881,48144.0
2023-11-08 15:20:00,62.5,62.57,62.47,62.52,47909.0,61.7881,61.8573,61.7585,61.8079,47909.0
2023-11-08 15:30:00,62.51,62.58,62.44,62.55,61283.0,61.798,61.8672,61.7288,61.8376,61283.0
2023-11-08 15:40:00,62.55,62.68,62.51,62.58,149168.0,61.8376,61.9661,61.798,61.8672,149168.0
2023-11-08 15:50:00,62.58,62.6,62.36,62.41,261673.0,61.8672,61.887,61.6497,61.6992,261673.0
2023-11-09 09:30:00,62.64,63.41,62.61,63.23,104062.0,61.9265,62.6878,61.8969,62.5098,104062.0
2023-11-09 09:40:00,63.24,63.65,63.03,63.25,96833.0,62.5197,62.925,62.3121,62.5296,96833.0
2023-11-09 09:50:00,63.26,63.29,63.03,63.22,149082.0,62.5395,62.5691,62.3121,62.4999,149082.0
2023-11-09 10:00:00,63.23,63.28,63.0,63.08,113743.0,62.5098,62.5593,62.2824,62.3615,113743.0
2023-11-09 10:10:00,63.04,63.13,63.0,63.0,21294.0,62.322,62.411,62.2824,62.2824,21294.0
2023-11-09 10:20:00,62.99,63.08,62.89,63.01,32858.0,62.2726,62.3615,62.1737,62.2923,32858.0
2023-11-09 10:30:00,63.01,63.01,62.84,62.91,37994.0,62.2923,62.2923,62.1243,62.1935,37994.0
2023-11-09 10:40:00,62.89,62.96,62.84,62.91,28924.0,62.1737,62.2429,62.1243,62.1935,28924.0
2023-11-09 10:50:00,62.91,63.02,62.88,62.97,30146.0,62.1935,62.3022,62.1638,62.2528,30146.0
2023-11-09 11:00:00,62.96,63.19,62.96,63.11,30641.0,62.2429,62.4703,62.2429,62.3912,30641.0
2023-11-09 11:10:00,63.11,63.22,63.1,63.16,29055.0,62.3912,62.4999,62.3813,62.4406,29055.0
2023-11-09 11:20:00,63.17,63.17,63.08,63.16,20954.0,62.4505,62.4505,62.3615,62.4406,20954.0
2023-11-09 11:30:00,63.18,63.19,63.02,63.14,49078.0,62.4604,62.4703,62.3022,62.4208,49078.0
2023-11-09 11:40:00,63.12,63.3,63.12,63.28,45236.0,62.4011,62.579,62.4011,62.5593,45236.0
2023-11-09 11:50:00,63.28,63.39,63.18,63.27,29050.0,62.5593,62.668,62.4604,62.5494,29050.0
2023-11-09 12:00:00,63.2,63.3,63.2,63.29,11375.0,62.4802,62.579,62.4802,62.5691,11375.0
2023-11-09 12:10:00,63.28,63.34,63.25,63.33,52316.0,62.5593,62.6186,62.5296,62.6087,52316.0
2023-11-09 12:20:00,63.34,63.45,63.32,63.4,30944.0,62.6186,62.7273,62.5988,62.6779,30944.0
2023-11-09 12:30:00,63.39,63.53,63.39,63.47,55193.0,62.668,62.8064,62.668,62.7471,55193.0
2023-11-09 12:40:00,63.48,63.6,63.47,63.59,21509.0,62.757,62.8756,62.7471,62.8657,21509.0
2023-11-09 12:50:00,63.58,63.66,63.55,63.59,19798.0,62.8558,62.9349,62.8262,62.8657,19798.0
2023-11-09 13:00:00,63.59,63.63,62.91,62.94,114678.0,62.8657,62.9053,62.1935,62.2231,114678.0
2023-11-09 13:10:00,62.95,63.26,62.95,63.15,34673.0,62.233,62.5395,62.233,62.4307,34673.0
2023-11-09 13:20:00,63.15,63.22,63.11,63.13,23055.0,62.4307,62.4999,62.3912,62.411,23055.0
2023-11-09 13:30:00,63.12,63.17,63.01,63.09,34089.0,62.4011,62.4505,62.2923,62.3714,34089.0
2023-11-09 13:40:00,63.08,63.1,62.92,62.92,21436.0,62.3615,62.3813,62.2034,62.2034,21436.0
2023-11-09 13:50:00,62.93,62.97,62.85,62.95,25614.0,62.2132,62.2528,62.1342,62.233,25614.0
2023-11-09 14:00:00,62.95,62.95,62.71,62.83,55889.0,62.233,62.233,61.9957,62.1144,55889.0
2023-11-09 14:10:00,62.83,62.83,62.5,62.53,38779.0,62.1144,62.1144,61.7881,61.8178,38779.0
2023-11-09 14:20:00,62.53,62.69,62.46,62.63,36162.0,61.8178,61.976,61.7486,61.9167,36162.0
2023-11-09 14:30:00,62.62,62.69,62.5,62.57,23343.0,61.9068,61.976,61.7881,61.8573,23343.0
2023-11-09 14:40:00,62.57,62.58,62.41,62.51,18537.0,61.8573,61.8672,61.6992,61.798,18537.0
2023-11-09 14:50:00,62.51,62.51,62.42,62.46,19745.0,61.798,61.798,61.709,61.7486,19745.0
2023-11-09 15:00:00,62.47,62.58,62.4,62.58,35639.0,61.7585,61.8672,61.6893,61.8672,35639.0
2023-11-09 15:10:00,62.58,62.62,62.44,62.49,53164.0,61.8672,61.9068,61.7288,61.7783,53164.0
2023-11-09 15:20:00,62.49,62.52,62.41,62.44,28230.0,61.7783,61.8079,61.6992,61.7288,28230.0
2023-11-09 15:30:00,62.45,62.5,62.3,62.32,30574.0,61.7387,61.7881,61.5904,61.6102,30574.0
2023-11-09 15:40:00,62.32,62.35,62.23,62.27,44379.0,61.6102,61.6398,61.5212,61.5608,44379.0
2023-11-09 15:50:00,62.28,62.38,62.25,62.29,164178.0,61.5706,61.6695,61.541,61.5805,164178.0
2023-11-10 09:30:00,63.17,63.23,62.75,63.09,69084.0,62.4505,62.5098,62.0353,62.3714,69084.0
2023-11-10 09:40:00,63.09,63.45,62.95,63.42,120922.0,62.3714,62.7273,62.233,62.6977,120922.0
2023-11-10 09:50:00,63.42,63.44,63.1,63.17,75762.0,62.6977,62.7174,62.3813,62.4505,75762.0
2023-11-10 10:00:00,63.12,63.12,62.59,62.6,68314.0,62.4011,62.4011,61.8771,61.887,68314.0
2023-11-10 10:10:00,62.58,62.65,62.39,62.5,31073.0,61.8672,61.9364,61.6794,61.7881,31073.0
2023-11-10 10:20:00,62.5,62.66,62.31,62.33,23661.0,61.7881,61.9463,61.6003,61.6201,23661.0
2023-11-10 10:30:00,62.33,62.45,62.33,62.34,27895.0,61.6201,61.7387,61.6201,61.63,27895.0
2023-11-10 10:40:00,62.34,62.46,62.31,62.35,22976.0,61.63,61.7486,61.6003,61.6398,22976.0
2023-11-10 10:50:00,62.37,62.4,62.29,62.34,17155.0,61.6596,61.6893,61.5805,61.63,17155.0
2023-11-10 11:00:00,62.38,62.53,62.37,62.52,58131.0,61.6695,61.8178,61.6596,61.8079,58131.0
2023-11-10 11:10:00,62.51,62.68,62.51,62.67,17374.0,61.798,61.9661,61.798,61.9562,17374.0
2023-11-10 11:20:00,62.68,62.74,62.63,62.65,15566.0,61.9661,62.0254,61.9167,61.9364,15566.0
2023-11-10 11:30:00,62.68,62.71,62.48,62.48,15397.0,61.9661,61.9957,61.7684,61.7684,15397.0
2023-11-10 11:40:00,62.48,62.61,62.45,62.55,23148.0,61.7684,61.8969,61.7387,61.8376,23148.0
2023-11-10 11:50:00,62.55,62.68,62.54,62.64,16618.0,61.8376,61.9661,61.8277,61.9265,16618.0
2023-11-10 12:00:00,62.67,62.84,62.67,62.8,16085.0,61.9562,62.1243,61.9562,62.0847,16085.0
2023-11-10 12:10:00,62.82,62.87,62.78,62.87,11845.0,62.1045,62.1539,62.0649,62.1539,11845.0
2023-11-10 12:20:00,62.87,62.9,62.79,62.82,19087.0,62.1539,62.1836,62.0748,62.1045,19087.0
2023-11-10 12:30:00,62.82,63.08,62.82,63.07,18298.0,62.1045,62.3615,62.1045,62.3516,18298.0
2023-11-10 12:40:00,63.11,63.16,63.07,63.11,28444.0,62.3912,62.4406,62.3516,62.3912,28444.0
2023-11-10 12:50:00,63.11,63.29,63.1,63.17,23143.0,62.3912,62.5691,62.3813,62.4505,23143.0
2023-11-10 13:00:00,63.16,63.21,63.13,63.14,19856.0,62.4406,62.4901,62.411,62.4208,19856.0
2023-11-10 13:10:00,63.12,63.15,63.0,63.04,13278.0,62.4011,62.4307,62.2824,62.322,13278.0
2023-11-10 13:20:00,63.05,63.2,63.04,63.16,29256.0,62.3319,62.4802,62.322,62.4406,29256.0
2023-11-10 13:30:00,63.16,63.26,63.16,63.19,13721.0,62.4406,62.5395,62.4406,62.4703,13721.0
2023-11-10 13:40:00,63.2,63.21,63.08,63.14,41984.0,62.4802,62.4901,62.3615,62.4208,41984.0
2023-11-10 13:50:00,63.13,63.18,63.08,63.17,25669.0,62.411,62.4604,62.3615,62.4505,25669.0
2023-11-10 14:00:00,63.19,63.26,63.13,63.22,24536.0,62.4703,62.5395,62.411,62.4999,24536.0
2023-11-10 14:10:00,63.23,63.38,63.18,63.34,34426.0,62.5098,62.6581,62.4604,62.6186,34426.0
2023-11-10 14:20:00,63.34,63.35,63.24,63.3,36374.0,62.6186,62.6285,62.5197,62.579,36374.0
2023-11-10 14:30:00,63.3,63.47,63.29,63.44,32478.0,62.579,62.7471,62.5691,62.7174,32478.0
2023-11-10 14:40:00,63.44,63.49,63.36,63.41,30214.0,62.7174,62.7669,62.6383,62.6878,30214.0
2023-11-10 14:50:00,63.41,63.42,63.34,63.39,25623.0,62.6878,62.6977,62.6186,62.668,25623.0
2023-11-10 15:00:00,63.39,63.41,63.32,63.4,28517.0,62.668,62.6878,62.5988,62.6779,28517.0
2023-11-10 15:10:00,63.4,63.45,63.3,63.45,25789.0,62.6779,62.7273,62.579,62.7273,25789.0
2023-11-10 15:20:00,63.45,63.52,63.38,63.5,33355.0,62.7273,62.7965,62.6581,62.7767,33355.0
2023-11-10 15:30:00,63.5,63.56,63.47,63.48,32154.0,62.7767,62.8361,62.7471,62.757,32154.0
2023-11-10 15:40:00,63.48,63.54,63.44,63.47,53358.0,62.757,62.8163,62.7174,62.7471,53358.0
2023-11-10 15:50:00,63.47,63.59,63.46,63.57,160826.0,62.7471,62.8657,62.7372,62.846,160826.0
2023-11-13 09:30:00,62.92,63.42,62.92,63.23,53822.0,62.2034,62.6977,62.2034,62.5098,53822.0
2023-11-13 09:40:00,63.22,63.28,63.04,63.28,23508.0,62.4999,62.5593,62.322,62.5593,23508.0
2023-11-13 09:50:00,63.27,63.54,63.26,63.52,25426.0,62.5494,62.8163,62.5395,62.7965,25426.0
2023-11-13 10:00:00,63.53,63.53,63.23,63.32,76982.0,62.8064,62.8064,62.5098,62.5988,76982.0
2023-11-13 10:10:00,63.3,63.58,63.26,63.52,51407.0,62.579,62.8558,62.5395,62.7965,51407.0
2023-11-13 10:20:00,63.52,63.57,63.49,63.5,29506.0,62.7965,62.846,62.7669,62.7767,29506.0
2023-11-13 10:30:00,63.5,63.5,63.29,63.33,60155.0,62.7767,62.7767,62.5691,62.6087,60155.0
2023-11-13 10:40:00,63.32,63.55,63.32,63.5,27915.0,62.5988,62.8262,62.5988,62.7767,27915.0
2023-11-13 10:50:00,63.51,63.67,63.47,63.67,22735.0,62.7866,62.9448,62.7471,62.9448,22735.0
2023-11-13 11:00:00,63.65,63.69,63.59,63.64,22526.0,62.925,62.9646,62.8657,62.9152,22526.0
2023-11-13 11:10:00,63.64,63.78,63.63,63.72,21148.0,62.9152,63.0536,62.9053,62.9942,21148.0
2023-11-13 11:20:00,63.72,63.89,63.69,63.88,19618.0,62.9942,63.1623,62.9646,63.1524,19618.0
2023-11-13 11:30:00,63.88,63.93,63.82,63.91,22623.0,63.1524,63.2019,63.0931,63.1821,22623.0
2023-11-13 11:40:00,63.89,64.07,63.89,64.03,46142.0,63.1623,63.3403,63.1623,63.3007,46142.0
2023-11-13 11:50:00,64.03,64.06,63.98,63.98,15402.0,63.3007,63.3304,63.2513,63.2513,15402.0
2023-11-13 12:00:00,63.98,64.05,63.93,63.99,18956.0,63.2513,63.3205,63.2019,63.2612,18956.0
2023-11-13 12:10:00,63.97,63.99,63.86,63.9,27183.0,63.2414,63.2612,63.1326,63.1722,27183.0
2023-11-13 12:20:00,63.88,64.0,63.85,63.86,22534.0,63.1524,63.2711,63.1228,63.1326,22534.0
2023-11-13 12:30:00,63.87,63.97,63.87,63.97,21787.0,63.1425,63.2414,63.1425,63.2414,21787.0
2023-11-13 12:40:00,63.97,64.05,63.87,63.92,36819.0,63.2414,63.3205,63.1425,63.192,36819.0
2023-11-13 12:50:00,63.93,63.98,63.89,63.95,20394.0,63.2019,63.2513,63.1623,63.2216,20394.0
2023-11-13 13:00:00,63.95,64.01,63.9,63.92,18090.0,63.2216,63.2809,63.1722,63.192,18090.0
2023-11-13 13:10:00,63.91,63.98,63.86,63.97,10898.0,63.1821,63.2513,63.1326,63.2414,10898.0
2023-11-13 13:20:00,63.96,63.97,63.8,63.8,17154.0,63.2315,63.2414,63.0733,63.0733,17154.0
2023-11-13 13:30:00,63.8,63.85,63.77,63.79,14817.0,63.0733,63.1228,63.0437,63.0634,14817.0
2023-11-13 13:40:00,63.79,63.9,63.78,63.87,26146.0,63.0634,63.1722,63.0536,63.1425,26146.0
2023-11-13 13:50:00,63.88,63.89,63.76,63.78,15441.0,63.1524,63.1623,63.0338,63.0536,15441.0
2023-11-13 14:00:00,63.77,63.86,63.77,63.85,17358.0,63.0437,63.1326,63.0437,63.1228,17358.0
2023-11-13 14:10:00,63.85,63.9,63.81,63.88,23230.0,63.1228,63.1722,63.0832,63.1524,23230.0
2023-11-13 14:20:00,63.88,63.95,63.81,63.94,19507.0,63.1524,63.2216,63.0832,63.2117,19507.0
2023-11-13 14:30:00,63.94,64.0,63.89,63.97,22853.0,63.2117,63.2711,63.1623,63.2414,22853.0
2023-11-13 14:40:00,63.97,63.99,63.94,63.96,15462.0,63.2414,63.2612,63.2117,63.2315,15462.0
2023-11-13 14:50:00,63.97,64.04,63.86,64.02,44393.0,63.2414,63.3106,63.1326,63.2908,44393.0
2023-11-13 15:00:00,64.02,64.07,63.97,64.06,51967.0,63.2908,63.3403,63.2414,63.3304,51967.0
2023-11-13 15:10:00,64.06,64.08,64.0,64.05,56079.0,63.3304,63.3501,63.2711,63.3205,56079.0
2023-11-13 15:20:00,64.06,64.09,63.94,63.96,63727.0,63.3304,63.36,63.2117,63.2315,63727.0
2023-11-13 15:30:00,63.96,63.97,63.85,63.9,69247.0,63.2315,63.2414,63.1228,63.1722,69247.0
2023-11-13 15:40:00,63.9,63.94,63.83,63.9,102531.0,63.1722,63.2117,63.103,63.1722,102531.0
2023-11-13 15:50:00,63.91,63.99,63.79,63.95,264409.0,63.1821,63.2612,63.0634,63.2216,264409.0
2023-11-14 09:30:00,66.24,67.55,66.21,66.58,455092.0,65.4855,66.7806,65.4559,65.8217,455092.0
2023-11-14 09:40:00,66.58,66.83,66.25,66.63,344008.0,65.8217,66.0688,65.4954,65.8711,344008.0
2023-11-14 09:50:00,66.62,66.7,66.48,66.55,114691.0,65.8612,65.9403,65.7228,65.792,114691.0
2023-11-14 10:00:00,66.57,66.8,66.48,66.59,198071.0,65.8118,66.0392,65.7228,65.8316,198071.0
2023-11-14 10:10:00,66.61,66.67,66.39,66.41,89445.0,65.8513,65.9106,65.6338,65.6536,89445.0
2023-11-14 10:20:00,66.4,66.78,66.25,66.76,236342.0,65.6437,66.0194,65.4954,65.9996,236342.0
2023-11-14 10:30:00,66.77,66.79,66.55,66.73,129110.0,66.0095,66.0293,65.792,65.97,129110.0
2023-11-14 10:40:00,66.73,66.88,66.64,66.87,98922.0,65.97,66.1183,65.881,66.1084,98922.0
2023-11-14 10:50:00,66.88,66.88,66.63,66.75,30699.0,66.1183,66.1183,65.8711,65.9897,30699.0
2023-11-14 11:00:00,66.76,66.78,66.65,66.7,79869.0,65.9996,66.0194,65.8909,65.9403,79869.0
2023-11-14 11:10:00,66.7,66.78,66.69,66.69,51781.0,65.9403,66.0194,65.9304,65.9304,51781.0
2023-11-14 11:20:00,66.71,66.8,66.65,66.73,61545.0,65.9502,66.0392,65.8909,65.97,61545.0
2023-11-14 11:30:00,66.74,66.87,66.69,66.78,23989.0,65.9798,66.1084,65.9304,66.0194,23989.0
2023-11-14 11:40:00,66.76,66.78,66.62,66.67,65228.0,65.9996,66.0194,65.8612,65.9106,65228.0
2023-11-14 11:50:00,66.69,66.72,66.63,66.66,67935.0,65.9304,65.9601,65.8711,65.9008,67935.0
2023-11-14 12:00:00,66.66,66.69,66.59,66.62,115703.0,65.9008,65.9304,65.8316,65.8612,115703.0
2023-11-14 12:10:00,66.63,66.66,66.46,66.53,40374.0,65.8711,65.9008,65.703,65.7722,40374.0
2023-11-14 12:20:00,66.53,66.59,66.46,66.53,65249.0,65.7722,65.8316,65.703,65.7722,65249.0
2023-11-14 12:30:00,66.53,66.67,66.53,66.63,39228.0,65.7722,65.9106,65.7722,65.8711,39228.0
2023-11-14 12:40:00,66.63,66.72,66.63,66.71,20121.0,65.8711,65.9601,65.8711,65.9502,20121.0
2023-11-14 12:50:00,66.7,66.75,66.66,66.73,17448.0,65.9403,65.9897,65.9008,65.97,17448.0
2023-11-14 13:00:00,66.73,66.76,66.56,66.56,52478.0,65.97,65.9996,65.8019,65.8019,52478.0
2023-11-14 13:10:00,66.57,66.58,66.44,66.48,44204.0,65.8118,65.8217,65.6833,65.7228,44204.0
2023-11-14 13:20:00,66.47,66.53,66.46,66.5,41995.0,65.7129,65.7722,65.703,65.7426,41995.0
2023-11-14 13:30:00,66.51,66.63,66.46,66.49,39370.0,65.7525,65.8711,65.703,65.7327,39370.0
2023-11-14 13:40:00,66.5,66.54,66.44,66.49,27213.0,65.7426,65.7821,65.6833,65.7327,27213.0
2023-11-14 13:50:00,66.48,66.53,66.41,66.5,44699.0,65.7228,65.7722,65.6536,65.7426,44699.0
2023-11-14 14:00:00,66.49,66.51,66.4,66.45,59943.0,65.7327,65.7525,65.6437,65.6931,59943.0
2023-11-14 14:10:00,66.45,66.63,66.36,66.61,29215.0,65.6931,65.8711,65.6042,65.8513,29215.0
2023-11-14 14:20:00,66.6,66.98,66.59,66.98,56571.0,65.8414,66.2171,65.8316,66.2171,56571.0
2023-11-14 14:30:00,66.98,67.09,66.96,67.08,91501.0,66.2171,66.3259,66.1973,66.316,91501.0
2023-11-14 14:40:00,67.09,67.11,66.87,66.88,60659.0,66.3259,66.3456,66.1084,66.1183,60659.0
2023-11-14 14:50:00,66.91,66.94,66.79,66.85,44076.0,66.1479,66.1776,66.0293,66.0886,44076.0
2023-11-14 15:00:00,66.86,66.9,66.78,66.86,49642.0,66.0985,66.138,66.0194,66.0985,49642.0
2023-11-14 15:10:00,66.86,66.95,66.86,66.9,68758.0,66.0985,66.1875,66.0985,66.138,68758.0
2023-11-14 15:20:00,66.9,66.93,66.7,66.77,88972.0,66.138,66.1677,65.9403,66.0095,88972.0
2023-11-14 15:30:00,66.77,66.77,66.42,66.44,110795.0,66.0095,66.0095,65.6635,65.6833,110795.0
2023-11-14 15:40:00,66.44,66.52,66.32,66.4,181543.0,65.6833,65.7624,65.5646,65.6437,181543.0
2023-11-14 15:50:00,66.4,66.67,66.37,66.64,513627.0,65.6437,65.9106,65.6141,65.881,513627.0
2023-11-15 09:30:00,66.72,67.25,66.65,66.82,59599.0,65.9601,66.484,65.8909,66.0589,59599.0
2023-11-15 09:40:00,66.74,66.78,66.53,66.68,54128.0,65.9798,66.0194,65.7722,65.9205,54128.0
2023-11-15 09:50:00,66.67,66.85,66.59,66.79,49937.0,65.9106,66.0886,65.8316,66.0293,49937.0
2023-11-15 10:00:00,66.8,66.94,66.77,66.84,61845.0,66.0392,66.1776,66.0095,66.0787,61845.0
2023-11-15 10:10:00,66.83,66.87,66.73,66.83,51591.0,66.0688,66.1084,65.97,66.0688,51591.0
2023-11-15 10:20:00,66.84,66.85,66.71,66.74,66330.0,66.0787,66.0886,65.9502,65.9798,66330.0
2023-11-15 10:30:00,66.74,66.8,66.63,66.79,68615.0,65.9798,66.0392,65.8711,66.0293,68615.0
2023-11-15 10:40:00,66.78,66.86,66.63,66.63,36951.0,66.0194,66.0985,65.8711,65.8711,36951.0
2023-11-15 10:50:00,66.64,66.77,66.62,66.7,37422.0,65.881,66.0095,65.8612,65.9403,37422.0
2023-11-15 11:00:00,66.72,66.81,66.71,66.79,29640.0,65.9601,66.049,65.9502,66.0293,29640.0
2023-11-15 11:10:00,66.81,66.85,66.61,66.67,47746.0,66.049,66.0886,65.8513,65.9106,47746.0
2023-11-15 11:20:00,66.67,66.72,66.6,66.68,29668.0,65.9106,65.9601,65.8414,65.9205,29668.0
2023-11-15 11:30:00,66.7,66.7,66.45,66.51,52457.0,65.9403,65.9403,65.6931,65.7525,52457.0
2023-11-15 11:40:00,66.49,66.5,66.32,66.45,62897.0,65.7327,65.7426,65.5646,65.6931,62897.0
2023-11-15 11:50:00,66.45,66.47,66.31,66.41,23478.0,65.6931,65.7129,65.5547,65.6536,23478.0
2023-11-15 12:00:00,66.42,66.55,66.39,66.53,38643.0,65.6635,65.792,65.6338,65.7722,38643.0
2023-11-15 12:10:00,66.52,66.58,66.49,66.56,27160.0,65.7624,65.8217,65.7327,65.8019,27160.0
2023-11-15 12:20:00,66.55,66.68,66.51,66.66,49690.0,65.792,65.9205,65.7525,65.9008,49690.0
2023-11-15 12:30:00,66.66,66.82,66.65,66.77,59474.0,65.9008,66.0589,65.8909,66.0095,59474.0
2023-11-15 12:40:00,66.77,66.78,66.57,66.57,23917.0,66.0095,66.0194,65.8118,65.8118,23917.0
2023-11-15 12:50:00,66.58,66.58,66.46,66.51,17571.0,65.8217,65.8217,65.703,65.7525,17571.0
2023-11-15 13:00:00,66.51,66.53,66.38,66.39,20114.0,65.7525,65.7722,65.6239,65.6338,20114.0
2023-11-15 13:10:00,66.39,66.43,66.31,66.43,21759.0,65.6338,65.6734,65.5547,65.6734,21759.0
2023-11-15 13:20:00,66.43,66.54,66.43,66.48,20576.0,65.6734,65.7821,65.6734,65.7228,20576.0
2023-11-15 13:30:00,66.48,66.62,66.47,66.52,30964.0,65.7228,65.8612,65.7129,65.7624,30964.0
2023-11-15 13:40:00,66.52,66.62,66.49,66.51,25562.0,65.7624,65.8612,65.7327,65.7525,25562.0
2023-11-15 13:50:00,66.49,66.54,66.43,66.53,17754.0,65.7327,65.7821,65.6734,65.7722,17754.0
2023-11-15 14:00:00,66.54,66.67,66.54,66.64,23481.0,65.7821,65.9106,65.7821,65.881,23481.0
2023-11-15 14:10:00,66.64,66.64,66.46,66.52,24338.0,65.881,65.881,65.703,65.7624,24338.0
2023-11-15 14:20:00,66.51,66.62,66.49,66.59,27624.0,65.7525,65.8612,65.7327,65.8316,27624.0
2023-11-15 14:30:00,66.58,66.65,66.55,66.61,165969.0,65.8217,65.8909,65.792,65.8513,165969.0
2023-11-15 14:40:00,66.61,66.63,66.48,66.51,30140.0,65.8513,65.8711,65.7228,65.7525,30140.0
2023-11-15 14:50:00,66.52,66.53,66.43,66.47,18914.0,65.7624,65.7722,65.6734,65.7129,18914.0
2023-11-15 15:00:00,66.47,66.51,66.39,66.39,33490.0,65.7129,65.7525,65.6338,65.6338,33490.0
2023-11-15 15:10:00,66.39,66.52,66.39,66.45,32029.0,65.6338,65.7624,65.6338,65.6931,32029.0
2023-11-15 15:20:00,66.45,66.51,66.41,66.5,42969.0,65.6931,65.7525,65.6536,65.7426,42969.0
2023-11-15 15:30:00,66.51,66.66,66.5,66.65,68175.0,65.7525,65.9008,65.7426,65.8909,68175.0
2023-11-15 15:40:00,66.65,66.7,66.37,66.38,81532.0,65.8909,65.9403,65.6141,65.6239,81532.0
2023-11-15 15:50:00,66.37,66.5,66.35,66.42,304306.0,65.6141,65.7426,65.5943,65.6635,304306.0
2023-11-16 09:30:00,66.44,66.92,66.44,66.67,33651.0,65.8474,66.3231,65.8474,66.0753,33651.0
2023-11-16 09:40:00,66.6,66.84,66.44,66.75,17176.0,66.006,66.2438,65.8474,66.1546,17176.0
2023-11-16 09:50:00,66.76,66.8,66.55,66.68,20456.0,66.1645,66.2042,65.9564,66.0853,20456.0
2023-11-16 10:00:00,66.7,66.78,66.53,66.61,27020.0,66.1051,66.1844,65.9366,66.0159,27020.0
2023-11-16 10:10:00,66.6,66.61,66.42,66.42,24570.0,66.006,66.0159,65.8276,65.8276,24570.0
2023-11-16 10:20:00,66.46,66.53,66.36,66.51,26568.0,65.8672,65.9366,65.7681,65.9168,26568.0
2023-11-16 10:30:00,66.51,66.62,66.27,66.28,22056.0,65.9168,66.0258,65.6789,65.6888,22056.0
2023-11-16 10:40:00,66.29,66.38,66.16,66.35,33758.0,65.6987,65.7879,65.5699,65.7582,33758.0
2023-11-16 10:50:00,66.35,66.39,66.16,66.17,29595.0,65.7582,65.7978,65.5699,65.5798,29595.0
2023-11-16 11:00:00,66.14,66.36,66.13,66.28,28791.0,65.5501,65.7681,65.5402,65.6888,28791.0
2023-11-16 11:10:00,66.28,66.34,66.21,66.23,20029.0,65.6888,65.7483,65.6194,65.6393,20029.0
2023-11-16 11:20:00,66.22,66.24,66.13,66.16,72478.0,65.6294,65.6492,65.5402,65.5699,72478.0
2023-11-16 11:30:00,66.16,66.26,66.14,66.23,29409.0,65.5699,65.669,65.5501,65.6393,29409.0
2023-11-16 11:40:00,66.24,66.24,66.15,66.23,26686.0,65.6492,65.6492,65.56,65.6393,26686.0
2023-11-16 11:50:00,66.24,66.27,66.2,66.27,33026.0,65.6492,65.6789,65.6095,65.6789,33026.0
2023-11-16 12:00:00,66.27,66.38,66.24,66.36,31083.0,65.6789,65.7879,65.6492,65.7681,31083.0
2023-11-16 12:10:00,66.34,66.44,66.3,66.41,19526.0,65.7483,65.8474,65.7086,65.8177,19526.0
2023-11-16 12:20:00,66.45,66.45,66.35,66.36,20435.0,65.8573,65.8573,65.7582,65.7681,20435.0
2023-11-16 12:30:00,66.37,66.38,66.3,66.36,17086.0,65.778,65.7879,65.7086,65.7681,17086.0
2023-11-16 12:40:00,66.37,66.43,66.35,66.38,22096.0,65.778,65.8375,65.7582,65.7879,22096.0
2023-11-16 12:50:00,66.39,66.39,66.28,66.31,31797.0,65.7978,65.7978,65.6888,65.7186,31797.0
2023-11-16 13:00:00,66.32,66.34,66.19,66.2,17122.0,65.7285,65.7483,65.5996,65.6095,17122.0
2023-11-16 13:10:00,66.21,66.27,66.12,66.13,58543.0,65.6194,65.6789,65.5302,65.5402,58543.0
2023-11-16 13:20:00,66.12,66.28,66.02,66.26,23032.0,65.5302,65.6888,65.4311,65.669,23032.0
2023-11-16 13:30:00,66.26,66.27,66.14,66.2,24158.0,65.669,65.6789,65.5501,65.6095,24158.0
2023-11-16 13:40:00,66.18,66.24,66.13,66.15,28970.0,65.5897,65.6492,65.5402,65.56,28970.0
2023-11-16 13:50:00,66.15,66.18,66.08,66.17,31421.0,65.56,65.5897,65.4906,65.5798,31421.0
2023-11-16 14:00:00,66.17,66.17,66.05,66.07,26046.0,65.5798,65.5798,65.4609,65.4807,26046.0
2023-11-16 14:10:00,66.06,66.08,66.0,66.08,34639.0,65.4708,65.4906,65.4113,65.4906,34639.0
2023-11-16 14:20:00,66.08,66.09,65.98,65.99,42509.0,65.4906,65.5005,65.3915,65.4014,42509.0
2023-11-16 14:30:00,65.99,66.18,65.99,66.09,68917.0,65.4014,65.5897,65.4014,65.5005,68917.0
2023-11-16 14:40:00,66.1,66.22,66.08,66.18,47550.0,65.5104,65.6294,65.4906,65.5897,47550.0
2023-11-16 14:50:00,66.18,66.2,66.03,66.09,44416.0,65.5897,65.6095,65.4411,65.5005,44416.0
2023-11-16 15:00:00,66.09,66.13,65.99,66.02,97905.0,65.5005,65.5402,65.4014,65.4311,97905.0
2023-11-16 15:10:00,66.03,66.1,66.02,66.08,84590.0,65.4411,65.5104,65.4311,65.4906,84590.0
2023-11-16 15:20:00,66.08,66.11,66.03,66.04,60762.0,65.4906,65.5203,65.4411,65.451,60762.0
2023-11-16 15:30:00,66.05,66.06,65.91,66.0,142488.0,65.4609,65.4708,65.3221,65.4113,142488.0
2023-11-16 15:40:00,65.99,66.05,65.91,66.02,94501.0,65.4014,65.4609,65.3221,65.4311,94501.0
2023-11-16 15:50:00,66.03,66.08,65.98,66.03,367077.0,65.4411,65.4906,65.3915,65.4411,367077.0
2023-11-17 09:30:00,66.26,66.78,66.11,66.78,40685.0,65.669,66.1844,65.5203,66.1844,40685.0
2023-11-17 09:40:00,66.76,66.85,66.5,66.58,23203.0,66.1645,66.2537,65.9069,65.9861,23203.0
2023-11-17 09:50:00,66.5,66.56,66.42,66.53,20267.0,65.9069,65.9663,65.8276,65.9366,20267.0
2023-11-17 10:00:00,66.54,66.72,66.49,66.64,24902.0,65.9465,66.1249,65.8969,66.0456,24902.0
2023-11-17 10:10:00,66.63,66.92,66.6,66.92,26008.0,66.0357,66.3231,66.006,66.3231,26008.0
2023-11-17 10:20:00,66.94,66.98,66.71,66.92,39439.0,66.3429,66.3826,66.115,66.3231,39439.0
2023-11-17 10:30:00,66.92,66.93,66.7,66.77,20517.0,66.3231,66.333,66.1051,66.1745,20517.0
2023-11-17 10:40:00,66.76,66.82,66.65,66.8,40274.0,66.1645,66.224,66.0555,66.2042,40274.0
2023-11-17 10:50:00,66.8,66.86,66.77,66.8,35584.0,66.2042,66.2636,66.1745,66.2042,35584.0
2023-11-17 11:00:00,66.8,66.84,66.62,66.82,23194.0,66.2042,66.2438,66.0258,66.224,23194.0
2023-11-17 11:10:00,66.81,66.9,66.78,66.84,16018.0,66.2141,66.3033,66.1844,66.2438,16018.0
2023-11-17 11:20:00,66.87,66.9,66.74,66.79,15014.0,66.2736,66.3033,66.1447,66.1943,15014.0
2023-11-17 11:30:00,66.8,66.86,66.75,66.86,14665.0,66.2042,66.2636,66.1546,66.2636,14665.0
2023-11-17 11:40:00,66.86,67.02,66.83,67.0,30057.0,66.2636,66.4222,66.2339,66.4024,30057.0
2023-11-17 11:50:00,67.0,67.04,66.94,67.04,13659.0,66.4024,66.442,66.3429,66.442,13659.0
2023-11-17 12:00:00,67.04,67.09,67.01,67.04,15578.0,66.442,66.4916,66.4123,66.442,15578.0
2023-11-17 12:10:00,67.04,67.08,67.0,67.0,10590.0,66.442,66.4817,66.4024,66.4024,10590.0
2023-11-17 12:20:00,67.0,67.01,66.89,66.92,11031.0,66.4024,66.4123,66.2934,66.3231,11031.0
2023-11-17 12:30:00,66.91,66.98,66.86,66.96,19506.0,66.3132,66.3826,66.2636,66.3628,19506.0
2023-11-17 12:40:00,66.95,66.96,66.88,66.93,13694.0,66.3528,66.3628,66.2835,66.333,13694.0
2023-11-17 12:50:00,66.94,67.0,66.9,66.99,15652.0,66.3429,66.4024,66.3033,66.3925,15652.0
2023-11-17 13:00:00,67.0,67.04,66.98,67.0,10211.0,66.4024,66.442,66.3826,66.4024,10211.0
2023-11-17 13:10:00,67.01,67.12,66.99,67.09,12235.0,66.4123,66.5213,66.3925,66.4916,12235.0
2023-11-17 13:20:00,67.09,67.11,67.03,67.04,32021.0,66.4916,66.5114,66.4321,66.442,32021.0
2023-11-17 13:30:00,67.05,67.09,67.02,67.06,20218.0,66.452,66.4916,66.4222,66.4619,20218.0
2023-11-17 13:40:00,67.07,67.11,67.02,67.11,14907.0,66.4718,66.5114,66.4222,66.5114,14907.0
2023-11-17 13:50:00,67.11,67.16,67.03,67.14,25091.0,66.5114,66.561,66.4321,66.5412,25091.0
2023-11-17 14:00:00,67.14,67.24,67.14,67.24,13221.0,66.5412,66.6403,66.5412,66.6403,13221.0
2023-11-17 14:10:00,67.24,67.3,67.23,67.23,24273.0,66.6403,66.6997,66.6303,66.6303,24273.0
2023-11-17 14:20:00,67.23,67.28,67.13,67.15,69172.0,66.6303,66.6799,66.5312,66.5511,69172.0
2023-11-17 14:30:00,67.14,67.15,67.07,67.09,29296.0,66.5412,66.5511,66.4718,66.4916,29296.0
2023-11-17 14:40:00,67.09,67.1,66.96,67.01,63072.0,66.4916,66.5015,66.3628,66.4123,63072.0
2023-11-17 14:50:00,67.01,67.01,66.93,66.94,19813.0,66.4123,66.4123,66.333,66.3429,19813.0
2023-11-17 15:00:00,66.94,66.98,66.87,66.9,23245.0,66.3429,66.3826,66.2736,66.3033,23245.0
2023-11-17 15:10:00,66.9,66.92,66.89,66.9,49232.0,66.3033,66.3231,66.2934,66.3033,49232.0
2023-11-17 15:20:00,66.9,67.02,66.85,67.0,405968.0,66.3033,66.4222,66.2537,66.4024,405968.0
2023-11-17 15:30:00,66.99,67.0,66.84,66.89,33864.0,66.3925,66.4024,66.2438,66.2934,33864.0
2023-11-17 15:40:00,66.9,67.0,66.87,66.91,45193.0,66.3033,66.4024,66.2736,66.3132,45193.0
2023-11-17 15:50:00,66.88,66.99,66.88,66.92,196063.0,66.2835,66.3925,66.2835,66.3231,196063.0
2023-11-20 09:30:00,66.83,66.93,66.75,66.88,22579.0,66.2339,66.333,66.1546,66.2835,22579.0
2023-11-20 09:40:00,66.88,67.1,66.83,67.0,18367.0,66.2835,66.5015,66.2339,66.4024,18367.0
2023-11-20 09:50:00,66.98,67.3,66.95,67.3,10332.0,66.3826,66.6997,66.3528,66.6997,10332.0
2023-11-20 10:00:00,67.29,67.47,67.1,67.4,30956.0,66.6898,66.8682,66.5015,66.7988,30956.0
2023-11-20 10:10:00,67.39,67.58,67.34,67.4,24934.0,66.7889,66.9772,66.7394,66.7988,24934.0
2023-11-20 10:20:00,67.41,67.45,67.18,67.37,34120.0,66.8087,66.8484,66.5808,66.7691,34120.0
2023-11-20 10:30:00,67.37,67.39,67.27,67.29,22818.0,66.7691,66.7889,66.67,66.6898,22818.0
2023-11-20 10:40:00,67.32,67.48,67.32,67.38,23200.0,66.7195,66.8781,66.7195,66.779,23200.0
2023-11-20 10:50:00,67.37,67.44,67.28,67.44,26372.0,66.7691,66.8385,66.6799,66.8385,26372.0
2023-11-20 11:00:00,67.44,67.44,67.33,67.35,18009.0,66.8385,66.8385,66.7295,66.7493,18009.0
2023-11-20 11:10:00,67.36,67.53,67.33,67.42,32829.0,66.7592,66.9277,66.7295,66.8187,32829.0
2023-11-20 11:20:00,67.42,67.44,67.34,67.43,35958.0,66.8187,66.8385,66.7394,66.8286,35958.0
2023-11-20 11:30:00,67.45,67.52,67.42,67.52,19573.0,66.8484,66.9178,66.8187,66.9178,19573.0
2023-11-20 11:40:00,67.51,67.53,67.43,67.52,19353.0,66.9079,66.9277,66.8286,66.9178,19353.0
2023-11-20 11:50:00,67.53,67.59,67.52,67.55,11897.0,66.9277,66.9871,66.9178,66.9475,11897.0
2023-11-20 12:00:00,67.54,67.55,67.5,67.5,18506.0,66.9376,66.9475,66.8979,66.8979,18506.0
2023-11-20 12:10:00,67.51,67.65,67.49,67.63,47945.0,66.9079,67.0466,66.888,67.0268,47945.0
2023-11-20 12:20:00,67.64,67.69,67.59,67.63,17917.0,67.0367,67.0862,66.9871,67.0268,17917.0
2023-11-20 12:30:00,67.64,67.74,67.6,67.73,27992.0,67.0367,67.1358,66.997,67.1259,27992.0
2023-11-20 12:40:00,67.72,67.74,67.61,67.62,27516.0,67.116,67.1358,67.007,67.0169,27516.0
2023-11-20 12:50:00,67.62,67.65,67.54,67.65,23131.0,67.0169,67.0466,66.9376,67.0466,23131.0
2023-11-20 13:00:00,67.64,67.91,67.63,67.86,52690.0,67.0367,67.3043,67.0268,67.2547,52690.0
2023-11-20 13:10:00,67.85,67.87,67.77,67.8,24279.0,67.2448,67.2646,67.1655,67.1953,24279.0
2023-11-20 13:20:00,67.82,67.95,67.8,67.94,27085.0,67.2151,67.3439,67.1953,67.334,27085.0
2023-11-20 13:30:00,67.93,67.96,67.89,67.93,20427.0,67.3241,67.3538,67.2845,67.3241,20427.0
2023-11-20 13:40:00,67.93,67.98,67.92,67.97,16739.0,67.3241,67.3737,67.3142,67.3637,16739.0
2023-11-20 13:50:00,67.97,68.02,67.94,68.01,21394.0,67.3637,67.4133,67.334,67.4034,21394.0
2023-11-20 14:00:00,68.02,68.09,68.01,68.06,42312.0,67.4133,67.4827,67.4034,67.4529,42312.0
2023-11-20 14:10:00,68.05,68.07,67.97,68.0,31451.0,67.443,67.4629,67.3637,67.3935,31451.0
2023-11-20 14:20:00,67.98,68.07,67.95,68.01,27629.0,67.3737,67.4629,67.3439,67.4034,27629.0
2023-11-20 14:30:00,68.02,68.16,68.01,68.16,38021.0,67.4133,67.5521,67.4034,67.5521,38021.0
2023-11-20 14:40:00,68.16,68.21,68.1,68.16,24615.0,67.5521,67.6016,67.4926,67.5521,24615.0
2023-11-20 14:50:00,68.14,68.18,68.07,68.14,50545.0,67.5322,67.5719,67.4629,67.5322,50545.0
2023-11-20 15:00:00,68.12,68.21,68.1,68.2,42620.0,67.5124,67.6016,67.4926,67.5917,42620.0
2023-11-20 15:10:00,68.2,68.25,68.17,68.23,35756.0,67.5917,67.6413,67.562,67.6214,35756.0
2023-11-20 15:20:00,68.23,68.24,68.12,68.2,36940.0,67.6214,67.6313,67.5124,67.5917,36940.0
2023-11-20 15:30:00,68.19,68.21,68.07,68.12,48059.0,67.5818,67.6016,67.4629,67.5124,48059.0
2023-11-20 15:40:00,68.12,68.14,68.0,68.01,57306.0,67.5124,67.5322,67.3935,67.4034,57306.0
2023-11-20 15:50:00,68.05,68.12,67.93,68.1,291815.0,67.443,67.5124,67.3241,67.4926,291815.0
2023-11-21 09:30:00,67.87,68.28,67.87,68.14,35988.0,67.2646,67.671,67.2646,67.5322,35988.0
2023-11-21 09:40:00,68.16,68.2,67.78,67.8,27612.0,67.5521,67.5917,67.1754,67.1953,27612.0
2023-11-21 09:50:00,67.8,67.95,67.66,67.89,86423.0,67.1953,67.3439,67.0565,67.2845,86423.0
2023-11-21 10:00:00,67.89,68.12,67.88,68.03,41099.0,67.2845,67.5124,67.2746,67.4232,41099.0
2023-11-21 10:10:00,68.03,68.04,67.88,67.98,17131.0,67.4232,67.4331,67.2746,67.3737,17131.0
2023-11-21 10:20:00,67.95,67.96,67.78,67.86,25220.0,67.3439,67.3538,67.1754,67.2547,25220.0
2023-11-21 10:30:00,67.86,67.88,67.63,67.69,37261.0,67.2547,67.2746,67.0268,67.0862,37261.0
2023-11-21 10:40:00,67.7,67.78,67.67,67.76,72022.0,67.0962,67.1754,67.0664,67.1556,72022.0
2023-11-21 10:50:00,67.76,67.81,67.7,67.8,7972.0,67.1556,67.2052,67.0962,67.1953,7972.0
2023-11-21 11:00:00,67.77,67.92,67.76,67.87,37200.0,67.1655,67.3142,67.1556,67.2646,37200.0
2023-11-21 11:10:00,67.87,67.92,67.82,67.84,14060.0,67.2646,67.3142,67.2151,67.2349,14060.0
2023-11-21 11:20:00,67.84,67.89,67.81,67.88,12810.0,67.2349,67.2845,67.2052,67.2746,12810.0
2023-11-21 11:30:00,67.88,67.95,67.85,67.89,12187.0,67.2746,67.3439,67.2448,67.2845,12187.0
2023-11-21 11:40:00,67.88,67.94,67.81,67.94,18727.0,67.2746,67.334,67.2052,67.334,18727.0
2023-11-21 11:50:00,67.95,67.97,67.89,67.94,11370.0,67.3439,67.3637,67.2845,67.334,11370.0
2023-11-21 12:00:00,67.93,67.98,67.9,67.94,7805.0,67.3241,67.3737,67.2944,67.334,7805.0
2023-11-21 12:10:00,67.94,68.02,67.93,67.98,8399.0,67.334,67.4133,67.3241,67.3737,8399.0
2023-11-21 12:20:00,67.96,68.0,67.94,67.95,10321.0,67.3538,67.3935,67.334,67.3439,10321.0
2023-11-21 12:30:00,67.95,68.01,67.95,67.99,35754.0,67.3439,67.4034,67.3439,67.3836,35754.0
2023-11-21 12:40:00,68.0,68.04,67.99,68.02,13528.0,67.3935,67.4331,67.3836,67.4133,13528.0
2023-11-21 12:50:00,68.03,68.09,68.0,68.06,15051.0,67.4232,67.4827,67.3935,67.4529,15051.0
2023-11-21 13:00:00,68.05,68.05,67.91,67.96,12980.0,67.443,67.443,67.3043,67.3538,12980.0
2023-11-21 13:10:00,67.97,67.99,67.94,67.97,20593.0,67.3637,67.3836,67.334,67.3637,20593.0
2023-11-21 13:20:00,67.97,68.04,67.94,68.04,23621.0,67.3637,67.4331,67.334,67.4331,23621.0
2023-11-21 13:30:00,68.02,68.09,68.0,68.06,15234.0,67.4133,67.4827,67.3935,67.4529,15234.0
2023-11-21 13:40:00,68.06,68.1,68.02,68.08,18726.0,67.4529,67.4926,67.4133,67.4728,18726.0
2023-11-21 13:50:00,68.07,68.12,68.06,68.07,11562.0,67.4629,67.5124,67.4529,67.4629,11562.0
2023-11-21 14:00:00,68.06,68.09,67.98,68.03,26045.0,67.4529,67.4827,67.3737,67.4232,26045.0
2023-11-21 14:10:00,68.0,68.13,67.99,68.04,13815.0,67.3935,67.5223,67.3836,67.4331,13815.0
2023-11-21 14:20:00,68.05,68.07,68.02,68.07,15892.0,67.443,67.4629,67.4133,67.4629,15892.0
2023-11-21 14:30:00,68.07,68.11,67.99,68.07,21921.0,67.4629,67.5025,67.3836,67.4629,21921.0
2023-11-21 14:40:00,68.07,68.11,68.05,68.11,31999.0,67.4629,67.5025,67.443,67.5025,31999.0
2023-11-21 14:50:00,68.11,68.11,68.03,68.11,16019.0,67.5025,67.5025,67.4232,67.5025,16019.0
2023-11-21 15:00:00,68.12,68.19,68.11,68.13,13436.0,67.5124,67.5818,67.5025,67.5223,13436.0
2023-11-21 15:10:00,68.13,68.2,68.12,68.14,19468.0,67.5223,67.5917,67.5124,67.5322,19468.0
2023-11-21 15:20:00,68.15,68.19,68.09,68.18,28286.0,67.5421,67.5818,67.4827,67.5719,28286.0
2023-11-21 15:30:00,68.18,68.19,68.0,68.05,46078.0,67.5719,67.5818,67.3935,67.443,46078.0
2023-11-21 15:40:00,68.05,68.11,68.02,68.08,54209.0,67.443,67.5025,67.4133,67.4728,54209.0
2023-11-21 15:50:00,68.1,68.24,68.05,68.21,264189.0,67.4926,67.6313,67.443,67.6016,264189.0
2023-11-22 09:30:00,68.83,68.99,68.04,68.7,55496.0,68.2161,68.3747,67.4331,68.0872,55496.0
2023-11-22 09:40:00,68.68,68.77,68.41,68.41,21989.0,68.0674,68.1566,67.7998,67.7998,21989.0
2023-11-22 09:50:00,68.42,68.47,68.18,68.46,20576.0,67.8097,67.8593,67.5719,67.8494,20576.0
2023-11-22 10:00:00,68.44,68.49,68.28,68.33,29870.0,67.8296,67.8791,67.671,67.7205,29870.0
2023-11-22 10:10:00,68.28,68.4,68.24,68.36,52513.0,67.671,67.7899,67.6313,67.7503,52513.0
2023-11-22 10:20:00,68.36,68.61,68.35,68.61,41702.0,67.7503,67.998,67.7404,67.998,41702.0
2023-11-22 10:30:00,68.61,68.72,68.61,68.63,65771.0,67.998,68.1071,67.998,68.0179,65771.0
2023-11-22 10:40:00,68.62,68.69,68.55,68.56,30870.0,68.008,68.0773,67.9386,67.9485,30870.0
2023-11-22 10:50:00,68.55,68.56,68.37,68.48,24266.0,67.9386,67.9485,67.7602,67.8692,24266.0
2023-11-22 11:00:00,68.49,68.56,68.46,68.55,39976.0,67.8791,67.9485,67.8494,67.9386,39976.0
2023-11-22 11:10:00,68.56,68.61,68.53,68.57,28950.0,67.9485,67.998,67.9188,67.9584,28950.0
2023-11-22 11:20:00,68.57,68.57,68.48,68.5,33127.0,67.9584,67.9584,67.8692,67.889,33127.0
2023-11-22 11:30:00,68.5,68.57,68.49,68.54,33517.0,67.889,67.9584,67.8791,67.9287,33517.0
2023-11-22 11:40:00,68.54,68.57,68.5,68.52,25103.0,67.9287,67.9584,67.889,67.9088,25103.0
2023-11-22 11:50:00,68.52,68.6,68.5,68.59,21206.0,67.9088,67.9881,67.889,67.9782,21206.0
2023-11-22 12:00:00,68.59,68.6,68.47,68.56,30248.0,67.9782,67.9881,67.8593,67.9485,30248.0
2023-11-22 12:10:00,68.58,68.59,68.37,68.42,21734.0,67.9683,67.9782,67.7602,67.8097,21734.0
2023-11-22 12:20:00,68.42,68.47,68.41,68.43,17934.0,67.8097,67.8593,67.7998,67.8196,17934.0
2023-11-22 12:30:00,68.42,68.43,68.3,68.38,18047.0,67.8097,67.8196,67.6908,67.7701,18047.0
2023-11-22 12:40:00,68.38,68.38,68.23,68.25,19630.0,67.7701,67.7701,67.6214,67.6413,19630.0
2023-11-22 12:50:00,68.23,68.36,68.23,68.34,61885.0,67.6214,67.7503,67.6214,67.7304,61885.0
2023-11-22 13:00:00,68.33,68.45,68.3,68.44,37331.0,67.7205,67.8395,67.6908,67.8296,37331.0
2023-11-22 13:10:00,68.44,68.46,68.36,68.41,19318.0,67.8296,67.8494,67.7503,67.7998,19318.0
2023-11-22 13:20:00,68.42,68.52,68.41,68.5,13320.0,67.8097,67.9088,67.7998,67.889,13320.0
2023-11-22 13:30:00,68.5,68.55,68.49,68.54,19469.0,67.889,67.9386,67.8791,67.9287,19469.0
2023-11-22 13:40:00,68.54,68.55,68.47,68.53,14944.0,67.9287,67.9386,67.8593,67.9188,14944.0
2023-11-22 13:50:00,68.52,68.56,68.49,68.5,19058.0,67.9088,67.9485,67.8791,67.889,19058.0
2023-11-22 14:00:00,68.5,68.6,68.5,68.55,31121.0,67.889,67.9881,67.889,67.9386,31121.0
2023-11-22 14:10:00,68.56,68.57,68.47,68.55,27294.0,67.9485,67.9584,67.8593,67.9386,27294.0
2023-11-22 14:20:00,68.54,68.55,68.5,68.54,16425.0,67.9287,67.9386,67.889,67.9287,16425.0
2023-11-22 14:30:00,68.53,68.54,68.32,68.34,24125.0,67.9188,67.9287,67.7106,67.7304,24125.0
2023-11-22 14:40:00,68.34,68.45,68.28,68.45,32349.0,67.7304,67.8395,67.671,67.8395,32349.0
2023-11-22 14:50:00,68.46,68.61,68.46,68.56,64788.0,67.8494,67.998,67.8494,67.9485,64788.0
2023-11-22 15:00:00,68.56,68.56,68.5,68.51,17423.0,67.9485,67.9485,67.889,67.8989,17423.0
2023-11-22 15:10:00,68.48,68.54,68.48,68.54,18088.0,67.8692,67.9287,67.8692,67.9287,18088.0
2023-11-22 15:20:00,68.53,68.54,68.44,68.52,34248.0,67.9188,67.9287,67.8296,67.9088,34248.0
2023-11-22 15:30:00,68.51,68.59,68.43,68.45,80224.0,67.8989,67.9782,67.8196,67.8395,80224.0
2023-11-22 15:40:00,68.44,68.52,68.4,68.48,88008.0,67.8296,67.9088,67.7899,67.8692,88008.0
2023-11-22 15:50:00,68.47,68.52,68.3,68.43,265526.0,67.8593,67.9088,67.6908,67.8196,265526.0
2023-11-24 09:30:00,67.99,68.77,67.99,68.76,97453.0,67.3836,68.1566,67.3836,68.1467,97453.0
2023-11-24 09:40:00,68.76,68.85,68.62,68.7,64077.0,68.1467,68.2359,68.008,68.0872,64077.0
2023-11-24 09:50:00,68.72,68.83,68.65,68.7,47224.0,68.1071,68.2161,68.0377,68.0872,47224.0
2023-11-24 10:00:00,68.69,68.8,68.67,68.76,43813.0,68.0773,68.1863,68.0575,68.1467,43813.0
2023-11-24 10:10:00,68.76,69.11,68.76,69.07,25905.0,68.1467,68.4936,68.1467,68.4539,25905.0
2023-11-24 10:20:00,69.09,69.25,69.09,69.24,17916.0,68.4738,68.6323,68.4738,68.6224,17916.0
2023-11-24 10:30:00,69.24,69.24,69.11,69.14,34338.0,68.6224,68.6224,68.4936,68.5233,34338.0
2023-11-24 10:40:00,69.15,69.22,69.13,69.16,29309.0,68.5332,68.6026,68.5134,68.5431,29309.0
2023-11-24 10:50:00,69.15,69.34,69.09,69.23,67297.0,68.5332,68.7215,68.4738,68.6125,67297.0
2023-11-24 11:00:00,69.22,69.23,69.14,69.15,30496.0,68.6026,68.6125,68.5233,68.5332,30496.0
2023-11-24 11:10:00,69.13,69.2,69.13,69.14,28986.0,68.5134,68.5828,68.5134,68.5233,28986.0
2023-11-24 11:20:00,69.14,69.16,69.09,69.13,18871.0,68.5233,68.5431,68.4738,68.5134,18871.0
2023-11-24 11:30:00,69.14,69.22,69.13,69.17,19478.0,68.5233,68.6026,68.5134,68.553,19478.0
2023-11-24 11:40:00,69.17,69.2,69.13,69.17,18013.0,68.553,68.5828,68.5134,68.553,18013.0
2023-11-24 11:50:00,69.17,69.24,69.16,69.21,27246.0,68.553,68.6224,68.5431,68.5927,27246.0
2023-11-24 12:00:00,69.2,69.23,69.16,69.23,17321.0,68.5828,68.6125,68.5431,68.6125,17321.0
2023-11-24 12:10:00,69.22,69.31,69.2,69.28,70345.0,68.6026,68.6918,68.5828,68.6621,70345.0
2023-11-24 12:20:00,69.29,69.32,69.21,69.25,24409.0,68.672,68.7017,68.5927,68.6323,24409.0
2023-11-24 12:30:00,69.25,69.39,69.23,69.39,33664.0,68.6323,68.7711,68.6125,68.7711,33664.0
2023-11-24 12:40:00,69.39,69.45,69.24,69.24,128016.0,68.7711,68.8305,68.6224,68.6224,128016.0
2023-11-24 12:50:00,69.23,69.29,69.16,69.17,108773.0,68.6125,68.672,68.5431,68.553,108773.0
2023-11-27 09:30:00,68.75,69.0,68.58,68.65,79964.0,68.1368,68.3846,67.9683,68.0377,79964.0
2023-11-27 09:40:00,68.65,68.83,68.63,68.79,33761.0,68.0377,68.2161,68.0179,68.1764,33761.0
2023-11-27 09:50:00,68.79,68.9,68.64,68.77,44902.0,68.1764,68.2855,68.0278,68.1566,44902.0
2023-11-27 10:00:00,68.78,68.99,68.73,68.98,44451.0,68.1665,68.3747,68.117,68.3647,44451.0
2023-11-27 10:10:00,69.0,69.1,68.97,69.02,29018.0,68.3846,68.4837,68.3548,68.4044,29018.0
2023-11-27 10:20:00,69.06,69.1,68.82,68.93,86161.0,68.444,68.4837,68.2062,68.3152,86161.0
2023-11-27 10:30:00,68.93,69.05,68.89,68.91,45019.0,68.3152,68.4341,68.2755,68.2954,45019.0
2023-11-27 10:40:00,68.92,68.96,68.83,68.91,109365.0,68.3053,68.3449,68.2161,68.2954,109365.0
2023-11-27 10:50:00,68.92,68.95,68.84,68.92,26776.0,68.3053,68.335,68.226,68.3053,26776.0
2023-11-27 11:00:00,68.92,68.92,68.8,68.9,44152.0,68.3053,68.3053,68.1863,68.2855,44152.0
2023-11-27 11:10:00,68.9,68.94,68.75,68.94,36463.0,68.2855,68.3251,68.1368,68.3251,36463.0
2023-11-27 11:20:00,68.94,69.0,68.92,68.99,25489.0,68.3251,68.3846,68.3053,68.3747,25489.0
2023-11-27 11:30:00,68.96,69.01,68.89,68.97,25706.0,68.3449,68.3945,68.2755,68.3548,25706.0
2023-11-27 11:40:00,68.98,69.01,68.91,68.98,19714.0,68.3647,68.3945,68.2954,68.3647,19714.0
2023-11-27 11:50:00,68.99,69.04,68.92,68.93,30891.0,68.3747,68.4242,68.3053,68.3152,30891.0
2023-11-27 12:00:00,68.91,69.0,68.87,68.95,22245.0,68.2954,68.3846,68.2557,68.335,22245.0
2023-11-27 12:10:00,68.95,68.96,68.88,68.91,45781.0,68.335,68.3449,68.2656,68.2954,45781.0
2023-11-27 12:20:00,68.91,68.93,68.86,68.92,38304.0,68.2954,68.3152,68.2458,68.3053,38304.0
2023-11-27 12:30:00,68.92,69.05,68.92,69.01,37551.0,68.3053,68.4341,68.3053,68.3945,37551.0
2023-11-27 12:40:00,69.02,69.06,68.98,69.03,15884.0,68.4044,68.444,68.3647,68.4143,15884.0
2023-11-27 12:50:00,69.04,69.05,68.98,68.98,16494.0,68.4242,68.4341,68.3647,68.3647,16494.0
2023-11-27 13:00:00,68.98,69.07,68.97,69.05,73977.0,68.3647,68.4539,68.3548,68.4341,73977.0
2023-11-27 13:10:00,69.06,69.1,69.03,69.07,26487.0,68.444,68.4837,68.4143,68.4539,26487.0
2023-11-27 13:20:00,69.05,69.06,68.94,68.96,25681.0,68.4341,68.444,68.3251,68.3449,25681.0
2023-11-27 13:30:00,68.95,69.02,68.89,68.95,23442.0,68.335,68.4044,68.2755,68.335,23442.0
2023-11-27 13:40:00,68.96,68.96,68.87,68.88,20511.0,68.3449,68.3449,68.2557,68.2656,20511.0
2023-11-27 13:50:00,68.88,68.91,68.8,68.86,31179.0,68.2656,68.2954,68.1863,68.2458,31179.0
2023-11-27 14:00:00,68.86,69.0,68.84,68.94,95215.0,68.2458,68.3846,68.226,68.3251,95215.0
2023-11-27 14:10:00,68.95,68.98,68.91,68.93,53402.0,68.335,68.3647,68.2954,68.3152,53402.0
2023-11-27 14:20:00,68.91,69.0,68.88,69.0,22348.0,68.2954,68.3846,68.2656,68.3846,22348.0
2023-11-27 14:30:00,68.99,69.06,68.96,69.02,26012.0,68.3747,68.444,68.3449,68.4044,26012.0
2023-11-27 14:40:00,69.01,69.01,68.88,68.96,19293.0,68.3945,68.3945,68.2656,68.3449,19293.0
2023-11-27 14:50:00,68.97,69.02,68.96,69.02,31438.0,68.3548,68.4044,68.3449,68.4044,31438.0
2023-11-27 15:00:00,69.03,69.12,68.99,69.12,38859.0,68.4143,68.5035,68.3747,68.5035,38859.0
2023-11-27 15:10:00,69.13,69.28,69.13,69.28,80395.0,68.5134,68.6621,68.5134,68.6621,80395.0
2023-11-27 15:20:00,69.28,69.4,69.28,69.38,78005.0,68.6621,68.781,68.6621,68.7612,78005.0
2023-11-27 15:30:00,69.37,69.49,69.36,69.46,71843.0,68.7513,68.8702,68.7414,68.8405,71843.0
2023-11-27 15:40:00,69.46,69.48,69.26,69.27,72898.0,68.8405,68.8603,68.6422,68.6522,72898.0
2023-11-27 15:50:00,69.26,69.36,69.02,69.05,395636.0,68.6422,68.7414,68.4044,68.4341,395636.0
2023-11-28 09:30:00,69.0,69.21,68.89,69.02,63192.0,68.3846,68.5927,68.2755,68.4044,63192.0
2023-11-28 09:40:00,69.03,69.38,68.98,69.3,128234.0,68.4143,68.7612,68.3647,68.6819,128234.0
2023-11-28 09:50:00,69.3,69.3,69.0,69.21,78832.0,68.6819,68.6819,68.3846,68.5927,78832.0
2023-11-28 10:00:00,69.21,69.24,69.02,69.15,70518.0,68.5927,68.6224,68.4044,68.5332,70518.0
2023-11-28 10:10:00,69.15,69.19,69.05,69.19,71642.0,68.5332,68.5729,68.4341,68.5729,71642.0
2023-11-28 10:20:00,69.18,69.22,69.05,69.06,50061.0,68.563,68.6026,68.4341,68.444,50061.0
2023-11-28 10:30:00,69.05,69.13,68.93,69.13,72904.0,68.4341,68.5134,68.3152,68.5134,72904.0
2023-11-28 10:40:00,69.13,69.31,69.13,69.18,104093.0,68.5134,68.6918,68.5134,68.563,104093.0
2023-11-28 10:50:00,69.19,69.27,69.09,69.22,121596.0,68.5729,68.6522,68.4738,68.6026,121596.0
2023-11-28 11:00:00,69.23,69.32,69.16,69.28,47320.0,68.6125,68.7017,68.5431,68.6621,47320.0
2023-11-28 11:10:00,69.27,69.4,69.18,69.36,50166.0,68.6522,68.781,68.563,68.7414,50166.0
2023-11-28 11:20:00,69.37,69.45,69.22,69.22,52138.0,68.7513,68.8305,68.6026,68.6026,52138.0
2023-11-28 11:30:00,69.24,69.4,69.22,69.38,52292.0,68.6224,68.781,68.6026,68.7612,52292.0
2023-11-28 11:40:00,69.38,69.45,69.34,69.4,49827.0,68.7612,68.8305,68.7215,68.781,49827.0
2023-11-28 11:50:00,69.41,69.41,69.3,69.35,60498.0,68.7909,68.7909,68.6819,68.7314,60498.0
2023-11-28 12:00:00,69.35,69.37,69.27,69.32,61570.0,68.7314,68.7513,68.6522,68.7017,61570.0
2023-11-28 12:10:00,69.32,69.39,69.19,69.2,28038.0,68.7017,68.7711,68.5729,68.5828,28038.0
2023-11-28 12:20:00,69.2,69.34,69.19,69.32,23620.0,68.5828,68.7215,68.5729,68.7017,23620.0
2023-11-28 12:30:00,69.33,69.35,69.2,69.31,42877.0,68.7116,68.7314,68.5828,68.6918,42877.0
2023-11-28 12:40:00,69.32,69.34,69.24,69.31,24696.0,68.7017,68.7215,68.6224,68.6918,24696.0
2023-11-28 12:50:00,69.32,69.35,69.25,69.33,34359.0,68.7017,68.7314,68.6323,68.7116,34359.0
2023-11-28 13:00:00,69.32,69.33,69.14,69.29,44629.0,68.7017,68.7116,68.5233,68.672,44629.0
2023-11-28 13:10:00,69.28,69.33,69.2,69.26,38876.0,68.6621,68.7116,68.5828,68.6422,38876.0
2023-11-28 13:20:00,69.26,69.3,69.21,69.26,33906.0,68.6422,68.6819,68.5927,68.6422,33906.0
2023-11-28 13:30:00,69.26,69.49,69.26,69.48,25738.0,68.6422,68.8702,68.6422,68.8603,25738.0
2023-11-28 13:40:00,69.47,69.48,69.38,69.43,31970.0,68.8504,68.8603,68.7612,68.8107,31970.0
2023-11-28 13:50:00,69.42,69.44,69.29,69.3,56584.0,68.8008,68.8206,68.672,68.6819,56584.0
2023-11-28 14:00:00,69.29,69.37,69.21,69.26,34610.0,68.672,68.7513,68.5927,68.6422,34610.0
2023-11-28 14:10:00,69.27,69.3,69.23,69.25,27561.0,68.6522,68.6819,68.6125,68.6323,27561.0
2023-11-28 14:20:00,69.26,69.29,69.22,69.27,35416.0,68.6422,68.672,68.6026,68.6522,35416.0
2023-11-28 14:30:00,69.28,69.4,69.26,69.4,27736.0,68.6621,68.781,68.6422,68.781,27736.0
2023-11-28 14:40:00,69.4,69.44,69.37,69.42,24388.0,68.781,68.8206,68.7513,68.8008,24388.0
2023-11-28 14:50:00,69.42,69.52,69.36,69.38,70363.0,68.8008,68.8999,68.7414,68.7612,70363.0
2023-11-28 15:00:00,69.38,69.41,69.32,69.32,51407.0,68.7612,68.7909,68.7017,68.7017,51407.0
2023-11-28 15:10:00,69.33,69.38,69.32,69.36,42638.0,68.7116,68.7612,68.7017,68.7414,42638.0
2023-11-28 15:20:00,69.35,69.36,69.21,69.33,51734.0,68.7314,68.7414,68.5927,68.7116,51734.0
2023-11-28 15:30:00,69.33,69.35,69.21,69.23,60163.0,68.7116,68.7314,68.5927,68.6125,60163.0
2023-11-28 15:40:00,69.24,69.39,69.22,69.38,151354.0,68.6224,68.7711,68.6026,68.7612,151354.0
2023-11-28 15:50:00,69.37,69.41,69.26,69.38,264651.0,68.7513,68.7909,68.6422,68.7612,264651.0
2023-11-29 09:30:00,72.28,72.86,71.59,72.22,452309.0,71.6353,72.2101,70.9515,71.5758,452309.0
2023-11-29 09:40:00,72.19,72.47,71.78,72.34,377675.0,71.5461,71.8236,71.1398,71.6948,377675.0
2023-11-29 09:50:00,72.31,72.55,72.03,72.43,185072.0,71.665,71.9029,71.3875,71.784,185072.0
2023-11-29 10:00:00,72.47,72.77,72.23,72.29,234579.0,71.8236,72.1209,71.5858,71.6452,234579.0
2023-11-29 10:10:00,72.26,72.83,72.23,72.76,349093.0,71.6155,72.1804,71.5858,72.111,349093.0
2023-11-29 10:20:00,72.76,73.26,72.75,73.03,473668.0,72.111,72.6066,72.1011,72.3786,473668.0
2023-11-29 10:30:00,73.03,73.2,73.0,73.13,307942.0,72.3786,72.5471,72.3489,72.4777,307942.0
2023-11-29 10:40:00,73.13,73.3,73.08,73.29,151323.0,72.4777,72.6462,72.4282,72.6363,151323.0
2023-11-29 10:50:00,73.3,73.84,73.25,73.72,189611.0,72.6462,73.1814,72.5967,73.0625,189611.0
2023-11-29 11:00:00,73.73,73.83,73.31,73.53,800282.0,73.0724,73.1715,72.6561,72.8742,800282.0
2023-11-29 11:10:00,73.53,73.68,73.47,73.68,383673.0,72.8742,73.0228,72.8147,73.0228,383673.0
2023-11-29 11:20:00,73.69,73.75,73.39,73.4,158378.0,73.0327,73.0922,72.7354,72.7453,158378.0
2023-11-29 11:30:00,73.41,73.89,73.34,73.87,301704.0,72.7552,73.2309,72.6859,73.2111,301704.0
2023-11-29 11:40:00,73.87,74.04,73.79,73.81,171549.0,73.2111,73.3796,73.1318,73.1517,171549.0
2023-11-29 11:50:00,73.81,74.01,73.81,74.01,231714.0,73.1517,73.3499,73.1517,73.3499,231714.0
2023-11-29 12:00:00,74.02,74.13,73.95,73.98,88537.0,73.3598,73.4688,73.2904,73.3201,88537.0
2023-11-29 12:10:00,73.98,74.08,73.87,74.06,86236.0,73.3201,73.4193,73.2111,73.3994,86236.0
2023-11-29 12:20:00,74.04,74.05,73.86,73.91,220410.0,73.3796,73.3895,73.2012,73.2508,220410.0
2023-11-29 12:30:00,73.92,73.96,73.9,73.92,59610.0,73.2607,73.3003,73.2409,73.2607,59610.0
2023-11-29 12:40:00,73.92,74.04,73.86,74.01,52693.0,73.2607,73.3796,73.2012,73.3499,52693.0
2023-11-29 12:50:00,74.0,74.09,73.95,74.08,50082.0,73.34,73.4292,73.2904,73.4193,50082.0
2023-11-29 13:00:00,74.1,74.42,74.1,74.42,83023.0,73.4391,73.7562,73.4391,73.7562,83023.0
2023-11-29 13:10:00,74.42,74.44,74.13,74.21,230759.0,73.7562,73.776,73.4688,73.5481,230759.0
2023-11-29 13:20:00,74.21,74.5,74.2,74.5,40556.0,73.5481,73.8355,73.5382,73.8355,40556.0
2023-11-29 13:30:00,74.5,74.5,74.2,74.33,55780.0,73.8355,73.8355,73.5382,73.667,55780.0
2023-11-29 13:40:00,74.33,74.62,74.29,74.62,72169.0,73.667,73.9544,73.6274,73.9544,72169.0
2023-11-29 13:50:00,74.62,74.9,74.57,74.86,193832.0,73.9544,74.2319,73.9049,74.1923,193832.0
2023-11-29 14:00:00,74.86,75.03,74.78,74.97,484998.0,74.1923,74.3608,74.113,74.3013,484998.0
2023-11-29 14:10:00,74.95,75.09,74.93,74.96,100628.0,74.2815,74.4202,74.2617,74.2914,100628.0
2023-11-29 14:20:00,74.96,75.09,74.94,75.01,80388.0,74.2914,74.4202,74.2716,74.341,80388.0
2023-11-29 14:30:00,75.01,75.15,74.95,75.15,278325.0,74.341,74.4797,74.2815,74.4797,278325.0
2023-11-29 14:40:00,75.14,75.15,74.99,75.0,98977.0,74.4698,74.4797,74.3211,74.331,98977.0
2023-11-29 14:50:00,75.0,75.04,74.93,74.95,93546.0,74.331,74.3707,74.2617,74.2815,93546.0
2023-11-29 15:00:00,74.95,75.01,74.89,74.95,166246.0,74.2815,74.341,74.222,74.2815,166246.0
2023-11-29 15:10:00,74.96,74.99,74.83,74.91,179728.0,74.2914,74.3211,74.1626,74.2418,179728.0
2023-11-29 15:20:00,74.91,74.97,74.22,74.4,148700.0,74.2418,74.3013,73.558,73.7364,148700.0
2023-11-29 15:30:00,74.4,74.54,74.18,74.31,126511.0,73.7364,73.8751,73.5184,73.6472,126511.0
2023-11-29 15:40:00,74.31,74.38,74.23,74.33,143324.0,73.6472,73.7166,73.5679,73.667,143324.0
2023-11-29 15:50:00,74.33,75.06,74.31,74.76,1026921.0,73.667,74.3905,73.6472,74.0932,1026921.0
2023-11-30 09:30:00,74.75,75.37,74.27,74.99,203064.0,74.0833,74.6977,73.6076,74.3211,203064.0
2023-11-30 09:40:00,74.95,75.13,74.67,74.76,97916.0,74.2815,74.4599,74.004,74.0932,97916.0
2023-11-30 09:50:00,74.79,75.51,74.66,75.5,278404.0,74.1229,74.8365,73.9941,74.8266,278404.0
2023-11-30 10:00:00,75.66,75.73,75.06,75.09,126519.0,74.9852,75.0545,74.3905,74.4202,126519.0
2023-11-30 10:10:00,75.11,75.15,74.87,74.94,202176.0,74.4401,74.4797,74.2022,74.2716,202176.0
2023-11-30 10:20:00,74.94,75.05,74.85,74.94,97638.0,74.2716,74.3806,74.1824,74.2716,97638.0
2023-11-30 10:30:00,74.95,75.07,74.75,74.79,76291.0,74.2815,74.4004,74.0833,74.1229,76291.0
2023-11-30 10:40:00,74.81,74.94,74.74,74.84,110417.0,74.1427,74.2716,74.0734,74.1725,110417.0
2023-11-30 10:50:00,74.84,75.04,74.82,75.04,80642.0,74.1725,74.3707,74.1527,74.3707,80642.0
2023-11-30 11:00:00,75.05,75.17,74.94,74.97,61092.0,74.3806,74.4995,74.2716,74.3013,61092.0
2023-11-30 11:10:00,74.98,75.13,74.88,74.89,84973.0,74.3112,74.4599,74.2121,74.222,84973.0
2023-11-30 11:20:00,74.9,75.13,74.85,75.1,72461.0,74.2319,74.4599,74.1824,74.4302,72461.0
2023-11-30 11:30:00,75.09,75.1,74.98,75.02,60457.0,74.4202,74.4302,74.3112,74.3509,60457.0
2023-11-30 11:40:00,75.01,75.01,74.7,74.83,78593.0,74.341,74.341,74.0337,74.1626,78593.0
2023-11-30 11:50:00,74.84,74.92,74.69,74.69,77576.0,74.1725,74.2518,74.0238,74.0238,77576.0
2023-11-30 12:00:00,74.7,75.0,74.68,74.98,82371.0,74.0337,74.331,74.0139,74.3112,82371.0
2023-11-30 12:10:00,74.98,75.17,74.96,75.13,53992.0,74.3112,74.4995,74.2914,74.4599,53992.0
2023-11-30 12:20:00,75.12,75.12,74.96,75.03,59970.0,74.45,74.45,74.2914,74.3608,59970.0
2023-11-30 12:30:00,75.05,75.44,75.02,75.43,86757.0,74.3806,74.7671,74.3509,74.7572,86757.0
2023-11-30 12:40:00,75.43,75.44,75.27,75.3,89709.0,74.7572,74.7671,74.5986,74.6284,89709.0
2023-11-30 12:50:00,75.28,75.36,75.2,75.27,108470.0,74.6085,74.6878,74.5293,74.5986,108470.0
2023-11-30 13:00:00,75.25,75.31,75.08,75.13,76488.0,74.5788,74.6383,74.4103,74.4599,76488.0
2023-11-30 13:10:00,75.13,75.28,75.12,75.23,72529.0,74.4599,74.6085,74.45,74.559,72529.0
2023-11-30 13:20:00,75.24,75.25,75.19,75.2,39408.0,74.5689,74.5788,74.5194,74.5293,39408.0
2023-11-30 13:30:00,75.2,75.23,75.08,75.2,43722.0,74.5293,74.559,74.4103,74.5293,43722.0
2023-11-30 13:40:00,75.2,75.27,75.13,75.17,87795.0,74.5293,74.5986,74.4599,74.4995,87795.0
2023-11-30 13:50:00,75.17,75.32,75.13,75.28,86080.0,74.4995,74.6482,74.4599,74.6085,86080.0
2023-11-30 14:00:00,75.28,75.44,75.22,75.26,114634.0,74.6085,74.7671,74.5491,74.5887,114634.0
2023-11-30 14:10:00,75.27,75.39,75.25,75.26,72839.0,74.5986,74.7176,74.5788,74.5887,72839.0
2023-11-30 14:20:00,75.26,75.28,75.08,75.11,48340.0,74.5887,74.6085,74.4103,74.4401,48340.0
2023-11-30 14:30:00,75.11,75.22,75.08,75.2,49097.0,74.4401,74.5491,74.4103,74.5293,49097.0
2023-11-30 14:40:00,75.18,75.21,75.08,75.16,55933.0,74.5094,74.5392,74.4103,74.4896,55933.0
2023-11-30 14:50:00,75.16,75.16,75.06,75.13,56083.0,74.4896,74.4896,74.3905,74.4599,56083.0
2023-11-30 15:00:00,75.13,75.14,75.0,75.01,46013.0,74.4599,74.4698,74.331,74.341,46013.0
2023-11-30 15:10:00,75.01,75.1,75.0,75.04,47433.0,74.341,74.4302,74.331,74.3707,47433.0
2023-11-30 15:20:00,75.03,75.07,74.96,75.0,89432.0,74.3608,74.4004,74.2914,74.331,89432.0
2023-11-30 15:30:00,75.0,75.27,74.98,75.27,212887.0,74.331,74.5986,74.3112,74.5986,212887.0
2023-11-30 15:40:00,75.28,75.69,75.27,75.59,218592.0,74.6085,75.0149,74.5986,74.9158,218592.0
2023-11-30 15:50:00,75.59,75.86,75.59,75.84,735301.0,74.9158,75.1834,74.9158,75.1636,735301.0
2023-12-01 09:30:00,75.6,75.85,75.09,75.12,94796.0,74.9257,75.1735,74.4202,74.45,94796.0
2023-12-01 09:40:00,75.12,75.73,74.99,75.45,38578.0,74.45,75.0545,74.3211,74.777,38578.0
2023-12-01 09:50:00,75.45,75.75,75.29,75.65,46445.0,74.777,75.0744,74.6185,74.9752,46445.0
2023-12-01 10:00:00,75.66,75.92,75.62,75.89,87781.0,74.9852,75.2428,74.9455,75.2131,87781.0
2023-12-01 10:10:00,75.9,75.9,75.56,75.67,88464.0,75.223,75.223,74.8861,74.9951,88464.0
2023-12-01 10:20:00,75.67,75.71,75.39,75.42,52572.0,74.9951,75.0347,74.7176,74.7473,52572.0
2023-12-01 10:30:00,75.42,75.44,75.23,75.36,139185.0,74.7473,74.7671,74.559,74.6878,139185.0
2023-12-01 10:40:00,75.36,75.77,75.36,75.74,90865.0,74.6878,75.0942,74.6878,75.0644,90865.0
2023-12-01 10:50:00,75.73,75.93,75.53,75.53,86272.0,75.0545,75.2528,74.8563,74.8563,86272.0
2023-12-01 11:00:00,75.54,75.7,75.33,75.44,258383.0,74.8662,75.0248,74.6581,74.7671,258383.0
2023-12-01 11:10:00,75.44,75.62,75.09,75.11,107754.0,74.7671,74.9455,74.4202,74.4401,107754.0
2023-12-01 11:20:00,75.1,75.18,75.05,75.11,122199.0,74.4302,74.5094,74.3806,74.4401,122199.0
2023-12-01 11:30:00,75.11,75.37,74.96,75.18,141775.0,74.4401,74.6977,74.2914,74.5094,141775.0
2023-12-01 11:40:00,75.17,75.23,74.98,75.0,70579.0,74.4995,74.559,74.3112,74.331,70579.0
2023-12-01 11:50:00,75.0,75.07,74.87,74.89,125551.0,74.331,74.4004,74.2022,74.222,125551.0
2023-12-01 12:00:00,74.88,75.22,74.84,75.19,111349.0,74.2121,74.5491,74.1725,74.5194,111349.0
2023-12-01 12:10:00,75.19,75.32,75.0,75.32,88875.0,74.5194,74.6482,74.331,74.6482,88875.0
2023-12-01 12:20:00,75.31,75.5,75.27,75.44,74342.0,74.6383,74.8266,74.5986,74.7671,74342.0
2023-12-01 12:30:00,75.43,75.51,75.38,75.43,49773.0,74.7572,74.8365,74.7077,74.7572,49773.0
2023-12-01 12:40:00,75.44,75.62,75.44,75.52,38192.0,74.7671,74.9455,74.7671,74.8464,38192.0
2023-12-01 12:50:00,75.51,75.62,75.47,75.48,19338.0,74.8365,74.9455,74.7969,74.8068,19338.0
2023-12-01 13:00:00,75.48,75.48,75.29,75.31,33409.0,74.8068,74.8068,74.6185,74.6383,33409.0
2023-12-01 13:10:00,75.3,75.4,75.18,75.25,33966.0,74.6284,74.7275,74.5094,74.5788,33966.0
2023-12-01 13:20:00,75.27,75.32,75.18,75.24,68680.0,74.5986,74.6482,74.5094,74.5689,68680.0
2023-12-01 13:30:00,75.22,75.22,75.08,75.19,81326.0,74.5491,74.5491,74.4103,74.5194,81326.0
2023-12-01 13:40:00,75.2,75.43,75.16,75.37,44867.0,74.5293,74.7572,74.4896,74.6977,44867.0
2023-12-01 13:50:00,75.38,75.45,75.31,75.34,25372.0,74.7077,74.777,74.6383,74.668,25372.0
2023-12-01 14:00:00,75.34,75.46,75.29,75.41,51977.0,74.668,74.7869,74.6185,74.7374,51977.0
2023-12-01 14:10:00,75.42,75.53,75.41,75.45,26695.0,74.7473,74.8563,74.7374,74.777,26695.0
2023-12-01 14:20:00,75.45,75.45,75.22,75.25,67220.0,74.777,74.777,74.5491,74.5788,67220.0
2023-12-01 14:30:00,75.26,75.26,75.14,75.17,70460.0,74.5887,74.5887,74.4698,74.4995,70460.0
2023-12-01 14:40:00,75.16,75.18,75.03,75.09,75762.0,74.4896,74.5094,74.3608,74.4202,75762.0
2023-12-01 14:50:00,75.09,75.41,75.08,75.34,117786.0,74.4202,74.7374,74.4103,74.668,117786.0
2023-12-01 15:00:00,75.34,75.39,75.24,75.39,86973.0,74.668,74.7176,74.5689,74.7176,86973.0
2023-12-01 15:10:00,75.39,75.54,75.39,75.41,61221.0,74.7176,74.8662,74.7176,74.7374,61221.0
2023-12-01 15:20:00,75.41,75.5,75.31,75.5,90627.0,74.7374,74.8266,74.6383,74.8266,90627.0
2023-12-01 15:30:00,75.5,75.54,75.22,75.23,112954.0,74.8266,74.8662,74.5491,74.559,112954.0
2023-12-01 15:40:00,75.22,75.22,74.96,75.03,148301.0,74.5491,74.5491,74.2914,74.3608,148301.0
2023-12-01 15:50:00,75.02,75.03,74.84,74.86,542099.0,74.3509,74.3608,74.1725,74.1923,542099.0
2023-12-04 09:30:00,73.06,75.03,73.04,75.01,313427.0,72.4083,74.3608,72.3885,74.341,313427.0
2023-12-04 09:40:00,75.01,75.1,74.44,74.75,108779.0,74.341,74.4302,73.776,74.0833,108779.0
2023-12-04 09:50:00,74.71,75.01,74.56,74.94,160979.0,74.0436,74.341,73.895,74.2716,160979.0
2023-12-04 10:00:00,74.92,75.32,74.83,75.27,98859.0,74.2518,74.6482,74.1626,74.5986,98859.0
2023-12-04 10:10:00,75.27,75.36,74.88,74.93,37001.0,74.5986,74.6878,74.2121,74.2617,37001.0
2023-12-04 10:20:00,74.94,74.94,74.62,74.64,77853.0,74.2716,74.2716,73.9544,73.9743,77853.0
2023-12-04 10:30:00,74.66,74.77,74.5,74.65,96361.0,73.9941,74.1031,73.8355,73.9842,96361.0
2023-12-04 10:40:00,74.67,74.93,74.66,74.87,136554.0,74.004,74.2617,73.9941,74.2022,136554.0
2023-12-04 10:50:00,74.89,74.96,74.57,74.82,81185.0,74.222,74.2914,73.9049,74.1527,81185.0
2023-12-04 11:00:00,74.81,75.05,74.7,75.03,51908.0,74.1427,74.3806,74.0337,74.3608,51908.0
2023-12-04 11:10:00,75.06,75.14,74.92,75.07,30188.0,74.3905,74.4698,74.2518,74.4004,30188.0
2023-12-04 11:20:00,75.09,75.29,75.08,75.09,52358.0,74.4202,74.6185,74.4103,74.4202,52358.0
2023-12-04 11:30:00,75.07,75.24,75.02,75.24,141067.0,74.4004,74.5689,74.3509,74.5689,141067.0
2023-12-04 11:40:00,75.25,75.59,75.25,75.52,190782.0,74.5788,74.9158,74.5788,74.8464,190782.0
2023-12-04 11:50:00,75.51,75.75,75.51,75.74,73876.0,74.8365,75.0744,74.8365,75.0644,73876.0
2023-12-04 12:00:00,75.75,75.78,75.63,75.75,60278.0,75.0744,75.1041,74.9554,75.0744,60278.0
2023-12-04 12:10:00,75.75,76.13,75.72,76.1,155810.0,75.0744,75.451,75.0446,75.4212,155810.0
2023-12-04 12:20:00,76.1,76.11,75.8,75.95,179499.0,75.4212,75.4311,75.1239,75.2726,179499.0
2023-12-04 12:30:00,75.95,75.95,75.57,75.6,106688.0,75.2726,75.2726,74.896,74.9257,106688.0
2023-12-04 12:40:00,75.59,75.67,75.48,75.48,35378.0,74.9158,74.9951,74.8068,74.8068,35378.0
2023-12-04 12:50:00,75.5,75.66,75.48,75.64,30084.0,74.8266,74.9852,74.8068,74.9653,30084.0
2023-12-04 13:00:00,75.63,75.63,75.48,75.5,36843.0,74.9554,74.9554,74.8068,74.8266,36843.0
2023-12-04 13:10:00,75.5,75.5,75.34,75.41,72554.0,74.8266,74.8266,74.668,74.7374,72554.0
2023-12-04 13:20:00,75.42,75.43,75.2,75.31,99713.0,74.7473,74.7572,74.5293,74.6383,99713.0
2023-12-04 13:30:00,75.29,75.34,75.16,75.17,39290.0,74.6185,74.668,74.4896,74.4995,39290.0
2023-12-04 13:40:00,75.16,75.24,75.11,75.19,37378.0,74.4896,74.5689,74.4401,74.5194,37378.0
2023-12-04 13:50:00,75.17,75.21,75.09,75.1,41903.0,74.4995,74.5392,74.4202,74.4302,41903.0
2023-12-04 14:00:00,75.1,75.15,75.05,75.14,37189.0,74.4302,74.4797,74.3806,74.4698,37189.0
2023-12-04 14:10:00,75.14,75.36,75.13,75.33,36457.0,74.4698,74.6878,74.4599,74.6581,36457.0
2023-12-04 14:20:00,75.34,75.38,75.27,75.31,37844.0,74.668,74.7077,74.5986,74.6383,37844.0
2023-12-04 14:30:00,75.31,75.41,75.25,75.31,39785.0,74.6383,74.7374,74.5788,74.6383,39785.0
2023-12-04 14:40:00,75.3,75.4,75.29,75.37,38800.0,74.6284,74.7275,74.6185,74.6977,38800.0
2023-12-04 14:50:00,75.37,75.41,75.26,75.28,42069.0,74.6977,74.7374,74.5887,74.6085,42069.0
2023-12-04 15:00:00,75.28,75.3,75.22,75.26,49776.0,74.6085,74.6284,74.5491,74.5887,49776.0
2023-12-04 15:10:00,75.25,75.27,75.18,75.19,60104.0,74.5788,74.5986,74.5094,74.5194,60104.0
2023-12-04 15:20:00,75.19,75.27,75.12,75.19,85195.0,74.5194,74.5986,74.45,74.5194,85195.0
2023-12-04 15:30:00,75.19,75.25,75.14,75.18,94446.0,74.5194,74.5788,74.4698,74.5094,94446.0
2023-12-04 15:40:00,75.17,75.29,75.12,75.12,140119.0,74.4995,74.6185,74.45,74.45,140119.0
2023-12-04 15:50:00,75.12,75.24,75.03,75.22,455849.0,74.45,74.5689,74.3608,74.5491,455849.0
2023-12-05 09:30:00,74.86,75.09,74.58,74.68,34556.0,74.1923,74.4202,73.9148,74.0139,34556.0
2023-12-05 09:40:00,74.7,74.94,74.63,74.76,44856.0,74.0337,74.2716,73.9643,74.0932,44856.0
2023-12-05 09:50:00,74.81,74.88,74.68,74.76,15727.0,74.1427,74.2121,74.0139,74.0932,15727.0
2023-12-05 10:00:00,74.8,75.06,74.76,74.82,100685.0,74.1328,74.3905,74.0932,74.1527,100685.0
2023-12-05 10:10:00,74.84,74.86,74.61,74.72,101053.0,74.1725,74.1923,73.9445,74.0535,101053.0
2023-12-05 10:20:00,74.74,74.92,74.66,74.88,48770.0,74.0734,74.2518,73.9941,74.2121,48770.0
2023-12-05 10:30:00,74.9,74.91,74.76,74.84,32644.0,74.2319,74.2418,74.0932,74.1725,32644.0
2023-12-05 10:40:00,74.84,74.84,74.63,74.73,46921.0,74.1725,74.1725,73.9643,74.0635,46921.0
2023-12-05 10:50:00,74.71,74.73,74.56,74.7,39251.0,74.0436,74.0635,73.895,74.0337,39251.0
2023-12-05 11:00:00,74.71,74.74,74.56,74.6,69572.0,74.0436,74.0734,73.895,73.9346,69572.0
2023-12-05 11:10:00,74.6,74.79,74.47,74.61,69143.0,73.9346,74.1229,73.8058,73.9445,69143.0
2023-12-05 11:20:00,74.63,74.82,74.6,74.73,71295.0,73.9643,74.1527,73.9346,74.0635,71295.0
2023-12-05 11:30:00,74.73,74.82,74.71,74.75,172981.0,74.0635,74.1527,74.0436,74.0833,172981.0
2023-12-05 11:40:00,74.79,75.01,74.79,74.98,14031.0,74.1229,74.341,74.1229,74.3112,14031.0
2023-12-05 11:50:00,74.98,74.99,74.75,74.95,17904.0,74.3112,74.3211,74.0833,74.2815,17904.0
2023-12-05 12:00:00,74.95,75.07,74.94,74.98,29132.0,74.2815,74.4004,74.2716,74.3112,29132.0
2023-12-05 12:10:00,74.98,75.03,74.97,74.99,25913.0,74.3112,74.3608,74.3013,74.3211,25913.0
2023-12-05 12:20:00,74.99,75.01,74.85,74.99,30954.0,74.3211,74.341,74.1824,74.3211,30954.0
2023-12-05 12:30:00,74.99,74.99,74.87,74.88,18622.0,74.3211,74.3211,74.2022,74.2121,18622.0
2023-12-05 12:40:00,74.89,74.93,74.77,74.92,17433.0,74.222,74.2617,74.1031,74.2518,17433.0
2023-12-05 12:50:00,74.93,75.11,74.91,75.11,25524.0,74.2617,74.4401,74.2418,74.4401,25524.0
2023-12-05 13:00:00,75.1,75.24,75.04,75.24,32341.0,74.4302,74.5689,74.3707,74.5689,32341.0
2023-12-05 13:10:00,75.26,75.41,75.24,75.39,24184.0,74.5887,74.7374,74.5689,74.7176,24184.0
2023-12-05 13:20:00,75.4,75.5,75.39,75.47,27013.0,74.7275,74.8266,74.7176,74.7969,27013.0
2023-12-05 13:30:00,75.47,75.5,75.39,75.47,19052.0,74.7969,74.8266,74.7176,74.7969,19052.0
2023-12-05 13:40:00,75.47,75.5,75.37,75.47,42184.0,74.7969,74.8266,74.6977,74.7969,42184.0
2023-12-05 13:50:00,75.48,75.52,75.36,75.51,18380.0,74.8068,74.8464,74.6878,74.8365,18380.0
2023-12-05 14:00:00,75.51,75.55,75.38,75.49,40261.0,74.8365,74.8761,74.7077,74.8167,40261.0
2023-12-05 14:10:00,75.51,75.56,75.43,75.55,22284.0,74.8365,74.8861,74.7572,74.8761,22284.0
2023-12-05 14:20:00,75.56,75.65,75.48,75.64,27986.0,74.8861,74.9752,74.8068,74.9653,27986.0
2023-12-05 14:30:00,75.63,75.66,75.56,75.65,44953.0,74.9554,74.9852,74.8861,74.9752,44953.0
2023-12-05 14:40:00,75.65,75.78,75.64,75.77,79063.0,74.9752,75.1041,74.9653,75.0942,79063.0
2023-12-05 14:50:00,75.76,75.83,75.7,75.76,64517.0,75.0843,75.1536,75.0248,75.0843,64517.0
2023-12-05 15:00:00,75.76,75.8,75.74,75.8,51729.0,75.0843,75.1239,75.0644,75.1239,51729.0
2023-12-05 15:10:00,75.8,75.86,75.78,75.8,65519.0,75.1239,75.1834,75.1041,75.1239,65519.0
2023-12-05 15:20:00,75.8,75.82,75.43,75.43,36714.0,75.1239,75.1437,74.7572,74.7572,36714.0
2023-12-05 15:30:00,75.44,75.44,75.2,75.23,64310.0,74.7671,74.7671,74.5293,74.559,64310.0
2023-12-05 15:40:00,75.23,75.29,75.09,75.26,151147.0,74.559,74.6185,74.4202,74.5887,151147.0
2023-12-05 15:50:00,75.27,75.45,75.27,75.45,216427.0,74.5986,74.777,74.5986,74.777,216427.0
2023-12-06 09:30:00,76.05,76.1,75.23,75.38,117544.0,75.3717,75.4212,74.559,74.7077,117544.0
2023-12-06 09:40:00,75.41,75.59,75.36,75.59,29898.0,74.7374,74.9158,74.6878,74.9158,29898.0
2023-12-06 09:50:00,75.56,75.65,75.22,75.33,55998.0,74.8861,74.9752,74.5491,74.6581,55998.0
2023-12-06 10:00:00,75.34,75.8,75.34,75.77,44583.0,74.668,75.1239,74.668,75.0942,44583.0
2023-12-06 10:10:00,75.77,75.84,75.61,75.63,44827.0,75.0942,75.1636,74.9356,74.9554,44827.0
2023-12-06 10:20:00,75.62,75.63,75.28,75.3,31135.0,74.9455,74.9554,74.6085,74.6284,31135.0
2023-12-06 10:30:00,75.29,75.53,75.27,75.45,39166.0,74.6185,74.8563,74.5986,74.777,39166.0
2023-12-06 10:40:00,75.44,75.56,75.36,75.36,30212.0,74.7671,74.8861,74.6878,74.6878,30212.0
2023-12-06 10:50:00,75.35,75.36,75.09,75.26,53680.0,74.6779,74.6878,74.4202,74.5887,53680.0
2023-12-06 11:00:00,75.28,75.34,75.23,75.31,26575.0,74.6085,74.668,74.559,74.6383,26575.0
2023-12-06 11:10:00,75.33,75.59,75.32,75.46,30765.0,74.6581,74.9158,74.6482,74.7869,30765.0
2023-12-06 11:20:00,75.47,75.47,75.19,75.26,37396.0,74.7969,74.7969,74.5194,74.5887,37396.0
2023-12-06 11:30:00,75.26,75.28,75.08,75.13,35332.0,74.5887,74.6085,74.4103,74.4599,35332.0
2023-12-06 11:40:00,75.13,75.13,74.92,74.98,74307.0,74.4599,74.4599,74.2518,74.3112,74307.0
2023-12-06 11:50:00,74.97,75.18,74.96,75.18,36766.0,74.3013,74.5094,74.2914,74.5094,36766.0
2023-12-06 12:00:00,75.17,75.2,75.09,75.16,27537.0,74.4995,74.5293,74.4202,74.4896,27537.0
2023-12-06 12:10:00,75.16,75.35,75.16,75.19,32203.0,74.4896,74.6779,74.4896,74.5194,32203.0
2023-12-06 12:20:00,75.19,75.2,75.06,75.16,28546.0,74.5194,74.5293,74.3905,74.4896,28546.0
2023-12-06 12:30:00,75.16,75.29,75.12,75.29,25590.0,74.4896,74.6185,74.45,74.6185,25590.0
2023-12-06 12:40:00,75.3,75.39,75.21,75.28,17028.0,74.6284,74.7176,74.5392,74.6085,17028.0
2023-12-06 12:50:00,75.29,75.3,74.87,74.92,68298.0,74.6185,74.6284,74.2022,74.2518,68298.0
2023-12-06 13:00:00,74.93,75.1,74.88,75.07,42598.0,74.2617,74.4302,74.2121,74.4004,42598.0
2023-12-06 13:10:00,75.06,75.17,75.04,75.13,23898.0,74.3905,74.4995,74.3707,74.4599,23898.0
2023-12-06 13:20:00,75.15,75.28,75.11,75.28,29120.0,74.4797,74.6085,74.4401,74.6085,29120.0
2023-12-06 13:30:00,75.27,75.27,75.19,75.25,28512.0,74.5986,74.5986,74.5194,74.5788,28512.0
2023-12-06 13:40:00,75.26,75.26,75.11,75.2,25516.0,74.5887,74.5887,74.4401,74.5293,25516.0
2023-12-06 13:50:00,75.21,75.27,75.15,75.15,32388.0,74.5392,74.5986,74.4797,74.4797,32388.0
2023-12-06 14:00:00,75.15,75.35,75.09,75.33,31111.0,74.4797,74.6779,74.4202,74.6581,31111.0
2023-12-06 14:10:00,75.33,75.33,75.19,75.23,22143.0,74.6581,74.6581,74.5194,74.559,22143.0
2023-12-06 14:20:00,75.23,75.24,75.09,75.13,21644.0,74.559,74.5689,74.4202,74.4599,21644.0
2023-12-06 14:30:00,75.14,75.27,75.13,75.22,24354.0,74.4698,74.5986,74.4599,74.5491,24354.0
2023-12-06 14:40:00,75.23,75.24,75.08,75.12,27277.0,74.559,74.5689,74.4103,74.45,27277.0
2023-12-06 14:50:00,75.13,75.23,75.06,75.17,40747.0,74.4599,74.559,74.3905,74.4995,40747.0
2023-12-06 15:00:00,75.17,75.19,75.1,75.13,91711.0,74.4995,74.5194,74.4302,74.4599,91711.0
2023-12-06 15:10:00,75.13,75.3,75.12,75.25,79523.0,74.4599,74.6284,74.45,74.5788,79523.0
2023-12-06 15:20:00,75.25,75.25,75.03,75.08,48826.0,74.5788,74.5788,74.3608,74.4103,48826.0
2023-12-06 15:30:00,75.07,75.07,74.87,74.87,65655.0,74.4004,74.4004,74.2022,74.2022,65655.0
2023-12-06 15:40:00,74.88,74.92,74.79,74.85,125334.0,74.2121,74.2518,74.1229,74.1824,125334.0
2023-12-06 15:50:00,74.82,74.85,74.69,74.73,452761.0,74.1527,74.1824,74.0238,74.0635,452761.0
2023-12-07 09:30:00,74.86,75.71,74.85,75.48,67516.0,74.1923,75.0347,74.1824,74.8068,67516.0
2023-12-07 09:40:00,75.41,75.48,74.98,75.2,39878.0,74.7374,74.8068,74.3112,74.5293,39878.0
2023-12-07 09:50:00,75.28,75.47,75.28,75.44,35304.0,74.6085,74.7969,74.6085,74.7671,35304.0
2023-12-07 10:00:00,75.4,75.42,75.11,75.14,14693.0,74.7275,74.7473,74.4401,74.4698,14693.0
2023-12-07 10:10:00,75.09,75.32,75.08,75.29,14839.0,74.4202,74.6482,74.4103,74.6185,14839.0
2023-12-07 10:20:00,75.3,75.32,75.19,75.32,9623.0,74.6284,74.6482,74.5194,74.6482,9623.0
2023-12-07 10:30:00,75.36,75.51,75.33,75.51,15947.0,74.6878,74.8365,74.6581,74.8365,15947.0
2023-12-07 10:40:00,75.5,75.54,75.37,75.49,85131.0,74.8266,74.8662,74.6977,74.8167,85131.0
2023-12-07 10:50:00,75.49,75.54,75.38,75.44,48373.0,74.8167,74.8662,74.7077,74.7671,48373.0
2023-12-07 11:00:00,75.42,75.46,75.34,75.41,18972.0,74.7473,74.7869,74.668,74.7374,18972.0
2023-12-07 11:10:00,75.4,75.4,75.12,75.14,29003.0,74.7275,74.7275,74.45,74.4698,29003.0
2023-12-07 11:20:00,75.15,75.26,75.13,75.25,22586.0,74.4797,74.5887,74.4599,74.5788,22586.0
2023-12-07 11:30:00,75.25,75.31,75.2,75.28,21701.0,74.5788,74.6383,74.5293,74.6085,21701.0
2023-12-07 11:40:00,75.28,75.35,75.21,75.22,22899.0,74.6085,74.6779,74.5392,74.5491,22899.0
2023-12-07 11:50:00,75.21,75.23,75.05,75.06,24711.0,74.5392,74.559,74.3806,74.3905,24711.0
2023-12-07 12:00:00,75.06,75.16,74.95,74.99,20860.0,74.3905,74.4896,74.2815,74.3211,20860.0
2023-12-07 12:10:00,74.98,75.12,74.91,75.09,24037.0,74.3112,74.45,74.2418,74.4202,24037.0
2023-12-07 12:20:00,75.09,75.09,75.02,75.04,13193.0,74.4202,74.4202,74.3509,74.3707,13193.0
2023-12-07 12:30:00,75.06,75.19,75.06,75.16,21222.0,74.3905,74.5194,74.3905,74.4896,21222.0
2023-12-07 12:40:00,75.16,75.19,75.08,75.18,14786.0,74.4896,74.5194,74.4103,74.5094,14786.0
2023-12-07 12:50:00,75.18,75.25,75.09,75.21,27664.0,74.5094,74.5788,74.4202,74.5392,27664.0
2023-12-07 13:00:00,75.21,75.32,75.2,75.3,14612.0,74.5392,74.6482,74.5293,74.6284,14612.0
2023-12-07 13:10:00,75.3,75.31,75.22,75.26,15872.0,74.6284,74.6383,74.5491,74.5887,15872.0
2023-12-07 13:20:00,75.27,75.27,75.17,75.2,16054.0,74.5986,74.5986,74.4995,74.5293,16054.0
2023-12-07 13:30:00,75.2,75.26,75.18,75.22,16633.0,74.5293,74.5887,74.5094,74.5491,16633.0
2023-12-07 13:40:00,75.21,75.37,75.21,75.34,14465.0,74.5392,74.6977,74.5392,74.668,14465.0
2023-12-07 13:50:00,75.33,75.36,75.31,75.35,13123.0,74.6581,74.6878,74.6383,74.6779,13123.0
2023-12-07 14:00:00,75.35,75.39,75.3,75.38,17942.0,74.6779,74.7176,74.6284,74.7077,17942.0
2023-12-07 14:10:00,75.38,75.38,75.24,75.33,42264.0,74.7077,74.7077,74.5689,74.6581,42264.0
2023-12-07 14:20:00,75.35,75.38,75.27,75.35,55266.0,74.6779,74.7077,74.5986,74.6779,55266.0
2023-12-07 14:30:00,75.35,75.53,75.32,75.5,39722.0,74.6779,74.8563,74.6482,74.8266,39722.0
2023-12-07 14:40:00,75.51,75.62,75.51,75.56,21088.0,74.8365,74.9455,74.8365,74.8861,21088.0
2023-12-07 14:50:00,75.56,75.58,75.45,75.48,36437.0,74.8861,74.9059,74.777,74.8068,36437.0
2023-12-07 15:00:00,75.47,75.65,75.47,75.64,38811.0,74.7969,74.9752,74.7969,74.9653,38811.0
2023-12-07 15:10:00,75.64,75.78,75.61,75.65,78493.0,74.9653,75.1041,74.9356,74.9752,78493.0
2023-12-07 15:20:00,75.64,75.68,75.46,75.5,24816.0,74.9653,75.005,74.7869,74.8266,24816.0
2023-12-07 15:30:00,75.51,75.57,75.36,75.39,34958.0,74.8365,74.896,74.6878,74.7176,34958.0
2023-12-07 15:40:00,75.39,75.53,75.38,75.52,38101.0,74.7176,74.8563,74.7077,74.8464,38101.0
2023-12-07 15:50:00,75.52,75.59,75.46,75.5,94351.0,74.8464,74.9158,74.7869,74.8266,94351.0
2023-12-08 09:30:00,75.16,76.2,75.16,75.9,28987.0,74.4896,75.5203,74.4896,75.223,28987.0
2023-12-08 09:40:00,75.92,76.42,75.92,76.34,38703.0,75.2428,75.7384,75.2428,75.6591,38703.0
2023-12-08 09:50:00,76.35,76.41,76.21,76.25,35232.0,75.669,75.7285,75.5303,75.5699,35232.0
2023-12-08 10:00:00,76.27,76.76,76.27,76.67,67342.0,75.5897,76.0753,75.5897,75.9861,67342.0
2023-12-08 10:10:00,76.66,76.82,76.59,76.75,35631.0,75.9762,76.1348,75.9069,76.0654,35631.0
2023-12-08 10:20:00,76.75,76.8,76.64,76.67,57617.0,76.0654,76.115,75.9564,75.9861,57617.0
2023-12-08 10:30:00,76.66,76.7,76.33,76.36,74466.0,75.9762,76.0159,75.6492,75.6789,74466.0
2023-12-08 10:40:00,76.35,76.46,76.3,76.4,22430.0,75.669,75.778,75.6195,75.7186,22430.0
2023-12-08 10:50:00,76.41,76.55,76.39,76.51,62100.0,75.7285,75.8672,75.7086,75.8276,62100.0
2023-12-08 11:00:00,76.51,76.51,76.3,76.31,86170.0,75.8276,75.8276,75.6195,75.6294,86170.0
2023-12-08 11:10:00,76.3,76.35,76.09,76.26,55036.0,75.6195,75.669,75.4113,75.5798,55036.0
2023-12-08 11:20:00,76.26,76.42,76.22,76.38,63783.0,75.5798,75.7384,75.5402,75.6987,63783.0
2023-12-08 11:30:00,76.4,76.52,76.31,76.32,45863.0,75.7186,75.8375,75.6294,75.6393,45863.0
2023-12-08 11:40:00,76.29,76.29,76.17,76.22,18454.0,75.6095,75.6095,75.4906,75.5402,18454.0
2023-12-08 11:50:00,76.23,76.43,76.21,76.41,17701.0,75.5501,75.7483,75.5303,75.7285,17701.0
2023-12-08 12:00:00,76.41,76.46,76.37,76.4,28657.0,75.7285,75.778,75.6888,75.7186,28657.0
2023-12-08 12:10:00,76.4,76.47,76.36,76.45,31596.0,75.7186,75.7879,75.6789,75.7681,31596.0
2023-12-08 12:20:00,76.45,76.5,76.42,76.49,28956.0,75.7681,75.8177,75.7384,75.8078,28956.0
2023-12-08 12:30:00,76.49,76.57,76.49,76.56,30815.0,75.8078,75.887,75.8078,75.8771,30815.0
2023-12-08 12:40:00,76.55,76.6,76.5,76.59,22157.0,75.8672,75.9168,75.8177,75.9069,22157.0
2023-12-08 12:50:00,76.59,76.63,76.55,76.59,43225.0,75.9069,75.9465,75.8672,75.9069,43225.0
2023-12-08 13:00:00,76.61,76.63,76.54,76.63,33877.0,75.9267,75.9465,75.8573,75.9465,33877.0
2023-12-08 13:10:00,76.65,76.77,76.65,76.68,266419.0,75.9663,76.0853,75.9663,75.9961,266419.0
2023-12-08 13:20:00,76.68,76.75,76.56,76.71,181750.0,75.9961,76.0654,75.8771,76.0258,181750.0
2023-12-08 13:30:00,76.66,76.72,76.58,76.69,33507.0,75.9762,76.0357,75.897,76.006,33507.0
2023-12-08 13:40:00,76.7,76.76,76.67,76.67,46645.0,76.0159,76.0753,75.9861,75.9861,46645.0
2023-12-08 13:50:00,76.69,76.73,76.68,76.69,24118.0,76.006,76.0456,75.9961,76.006,24118.0
2023-12-08 14:00:00,76.7,76.75,76.68,76.72,39264.0,76.0159,76.0654,75.9961,76.0357,39264.0
2023-12-08 14:10:00,76.73,76.76,76.68,76.74,42317.0,76.0456,76.0753,75.9961,76.0555,42317.0
2023-12-08 14:20:00,76.72,76.73,76.69,76.7,17384.0,76.0357,76.0456,76.006,76.0159,17384.0
2023-12-08 14:30:00,76.7,76.71,76.59,76.63,39247.0,76.0159,76.0258,75.9069,75.9465,39247.0
2023-12-08 14:40:00,76.63,76.74,76.63,76.73,23593.0,75.9465,76.0555,75.9465,76.0456,23593.0
2023-12-08 14:50:00,76.73,76.75,76.68,76.7,26217.0,76.0456,76.0654,75.9961,76.0159,26217.0
2023-12-08 15:00:00,76.7,76.8,76.69,76.75,51706.0,76.0159,76.115,76.006,76.0654,51706.0
2023-12-08 15:10:00,76.75,76.85,76.74,76.76,28077.0,76.0654,76.1645,76.0555,76.0753,28077.0
2023-12-08 15:20:00,76.76,76.81,76.72,76.76,34441.0,76.0753,76.1249,76.0357,76.0753,34441.0
2023-12-08 15:30:00,76.75,76.87,76.74,76.81,37161.0,76.0654,76.1844,76.0555,76.1249,37161.0
2023-12-08 15:40:00,76.81,76.89,76.77,76.86,128420.0,76.1249,76.2042,76.0853,76.1745,128420.0
2023-12-08 15:50:00,76.86,77.01,76.79,76.95,511979.0,76.1745,76.3231,76.1051,76.2637,511979.0
2023-12-11 09:30:00,76.61,77.46,76.6,77.36,78531.0,75.9267,76.7691,75.9168,76.67,78531.0
2023-12-11 09:40:00,77.36,77.69,77.16,77.19,25143.0,76.67,76.9971,76.4718,76.5015,25143.0
2023-12-11 09:50:00,77.16,77.4,77.05,77.26,17710.0,76.4718,76.7096,76.3628,76.5709,17710.0
2023-12-11 10:00:00,77.33,77.36,77.03,77.28,23569.0,76.6403,76.67,76.3429,76.5907,23569.0
2023-12-11 10:10:00,77.28,77.3,77.07,77.12,63500.0,76.5907,76.6105,76.3826,76.4321,63500.0
2023-12-11 10:20:00,77.14,77.28,77.13,77.2,17897.0,76.452,76.5907,76.442,76.5114,17897.0
2023-12-11 10:30:00,77.18,77.46,77.18,77.34,26322.0,76.4916,76.7691,76.4916,76.6502,26322.0
2023-12-11 10:40:00,77.36,77.46,77.29,77.39,14788.0,76.67,76.7691,76.6006,76.6997,14788.0
2023-12-11 10:50:00,77.43,77.55,77.41,77.48,19545.0,76.7394,76.8583,76.7195,76.7889,19545.0
2023-12-11 11:00:00,77.5,77.65,77.49,77.49,31538.0,76.8087,76.9574,76.7988,76.7988,31538.0
2023-12-11 11:10:00,77.46,77.49,77.19,77.23,13183.0,76.7691,76.7988,76.5015,76.5412,13183.0
2023-12-11 11:20:00,77.23,77.31,77.23,77.28,34365.0,76.5412,76.6204,76.5412,76.5907,34365.0
2023-12-11 11:30:00,77.29,77.43,77.24,77.39,32850.0,76.6006,76.7394,76.5511,76.6997,32850.0
2023-12-11 11:40:00,77.39,77.44,77.36,77.42,11972.0,76.6997,76.7493,76.67,76.7295,11972.0
2023-12-11 11:50:00,77.41,77.52,77.41,77.51,15681.0,76.7195,76.8286,76.7195,76.8187,15681.0
2023-12-11 12:00:00,77.5,77.51,77.44,77.51,16777.0,76.8087,76.8187,76.7493,76.8187,16777.0
2023-12-11 12:10:00,77.51,77.51,77.4,77.48,14819.0,76.8187,76.8187,76.7096,76.7889,14819.0
2023-12-11 12:20:00,77.49,77.53,77.43,77.45,20693.0,76.7988,76.8385,76.7394,76.7592,20693.0
2023-12-11 12:30:00,77.44,77.44,77.35,77.41,21886.0,76.7493,76.7493,76.6601,76.7195,21886.0
2023-12-11 12:40:00,77.41,77.45,77.35,77.45,10238.0,76.7195,76.7592,76.6601,76.7592,10238.0
2023-12-11 12:50:00,77.44,77.47,77.4,77.45,17771.0,76.7493,76.779,76.7096,76.7592,17771.0
2023-12-11 13:00:00,77.44,77.49,77.39,77.49,14660.0,76.7493,76.7988,76.6997,76.7988,14660.0
2023-12-11 13:10:00,77.49,77.55,77.48,77.52,22328.0,76.7988,76.8583,76.7889,76.8286,22328.0
2023-12-11 13:20:00,77.54,77.55,77.5,77.53,13471.0,76.8484,76.8583,76.8087,76.8385,13471.0
2023-12-11 13:30:00,77.53,77.59,77.48,77.57,18451.0,76.8385,76.8979,76.7889,76.8781,18451.0
2023-12-11 13:40:00,77.58,77.59,77.52,77.58,19115.0,76.888,76.8979,76.8286,76.888,19115.0
2023-12-11 13:50:00,77.59,77.62,77.57,77.61,26919.0,76.8979,76.9277,76.8781,76.9178,26919.0
2023-12-11 14:00:00,77.62,77.66,77.58,77.59,14645.0,76.9277,76.9673,76.888,76.8979,14645.0
2023-12-11 14:10:00,77.59,77.61,77.54,77.55,13877.0,76.8979,76.9178,76.8484,76.8583,13877.0
2023-12-11 14:20:00,77.56,77.66,77.55,77.66,18451.0,76.8682,76.9673,76.8583,76.9673,18451.0
2023-12-11 14:30:00,77.67,77.69,77.59,77.65,33252.0,76.9772,76.9971,76.8979,76.9574,33252.0
2023-12-11 14:40:00,77.65,77.65,77.59,77.61,18278.0,76.9574,76.9574,76.8979,76.9178,18278.0
2023-12-11 14:50:00,77.62,77.62,77.57,77.59,22965.0,76.9277,76.9277,76.8781,76.8979,22965.0
2023-12-11 15:00:00,77.59,77.6,77.41,77.46,36852.0,76.8979,76.9079,76.7195,76.7691,36852.0
2023-12-11 15:10:00,77.45,77.47,77.28,77.31,41907.0,76.7592,76.779,76.5907,76.6204,41907.0
2023-12-11 15:20:00,77.31,77.32,77.16,77.16,47004.0,76.6204,76.6304,76.4718,76.4718,47004.0
2023-12-11 15:30:00,77.17,77.23,77.13,77.18,48501.0,76.4817,76.5412,76.442,76.4916,48501.0
2023-12-11 15:40:00,77.19,77.21,77.07,77.09,48217.0,76.5015,76.5213,76.3826,76.4024,48217.0
2023-12-11 15:50:00,77.08,77.3,77.06,77.26,274933.0,76.3925,76.6105,76.3727,76.5709,274933.0
2023-12-12 09:30:00,77.24,77.3,76.87,77.16,53396.0,76.5511,76.6105,76.1844,76.4718,53396.0
2023-12-12 09:40:00,77.16,77.35,77.12,77.32,36679.0,76.4718,76.6601,76.4321,76.6304,36679.0
2023-12-12 09:50:00,77.32,77.44,77.21,77.3,23693.0,76.6304,76.7493,76.5213,76.6105,23693.0
2023-12-12 10:00:00,77.31,77.38,77.2,77.37,24790.0,76.6204,76.6898,76.5114,76.6799,24790.0
2023-12-12 10:10:00,77.37,77.4,77.2,77.4,19591.0,76.6799,76.7096,76.5114,76.7096,19591.0
2023-12-12 10:20:00,77.41,77.48,77.36,77.48,19415.0,76.7195,76.7889,76.67,76.7889,19415.0
2023-12-12 10:30:00,77.48,77.53,77.42,77.5,25642.0,76.7889,76.8385,76.7295,76.8087,25642.0
2023-12-12 10:40:00,77.5,77.51,77.38,77.5,29744.0,76.8087,76.8187,76.6898,76.8087,29744.0
2023-12-12 10:50:00,77.49,77.63,77.45,77.62,57403.0,76.7988,76.9376,76.7592,76.9277,57403.0
2023-12-12 11:00:00,77.61,77.72,77.6,77.7,26603.0,76.9178,77.0268,76.9079,77.007,26603.0
2023-12-12 11:10:00,77.71,77.75,77.65,77.7,17327.0,77.0169,77.0565,76.9574,77.007,17327.0
2023-12-12 11:20:00,77.69,77.77,77.67,77.73,31164.0,76.9971,77.0763,76.9772,77.0367,31164.0
2023-12-12 11:30:00,77.72,77.77,77.69,77.74,17447.0,77.0268,77.0763,76.9971,77.0466,17447.0
2023-12-12 11:40:00,77.74,77.83,77.7,77.8,48090.0,77.0466,77.1358,77.007,77.1061,48090.0
2023-12-12 11:50:00,77.82,77.96,77.81,77.93,32503.0,77.1259,77.2646,77.116,77.2349,32503.0
2023-12-12 12:00:00,77.92,77.92,77.65,77.65,18598.0,77.225,77.225,76.9574,76.9574,18598.0
2023-12-12 12:10:00,77.65,77.7,77.61,77.63,12122.0,76.9574,77.007,76.9178,76.9376,12122.0
2023-12-12 12:20:00,77.63,77.69,77.63,77.67,10135.0,76.9376,76.9971,76.9376,76.9772,10135.0
2023-12-12 12:30:00,77.66,77.72,77.63,77.65,12988.0,76.9673,77.0268,76.9376,76.9574,12988.0
2023-12-12 12:40:00,77.65,77.67,77.57,77.57,12886.0,76.9574,76.9772,76.8781,76.8781,12886.0
2023-12-12 12:50:00,77.57,77.61,77.52,77.52,10962.0,76.8781,76.9178,76.8286,76.8286,10962.0
2023-12-12 13:00:00,77.5,77.6,77.46,77.54,18125.0,76.8087,76.9079,76.7691,76.8484,18125.0
2023-12-12 13:10:00,77.54,77.57,77.51,77.56,126314.0,76.8484,76.8781,76.8187,76.8682,126314.0
2023-12-12 13:20:00,77.53,77.56,77.48,77.52,18876.0,76.8385,76.8682,76.7889,76.8286,18876.0
2023-12-12 13:30:00,77.53,77.62,77.52,77.53,16581.0,76.8385,76.9277,76.8286,76.8385,16581.0
2023-12-12 13:40:00,77.54,77.55,77.45,77.49,58573.0,76.8484,76.8583,76.7592,76.7988,58573.0
2023-12-12 13:50:00,77.5,77.58,77.48,77.54,65296.0,76.8087,76.888,76.7889,76.8484,65296.0
2023-12-12 14:00:00,77.54,77.59,77.53,77.53,44941.0,76.8484,76.8979,76.8385,76.8385,44941.0
2023-12-12 14:10:00,77.53,77.55,77.47,77.55,42035.0,76.8385,76.8583,76.779,76.8583,42035.0
2023-12-12 14:20:00,77.54,77.65,77.54,77.63,84233.0,76.8484,76.9574,76.8484,76.9376,84233.0
2023-12-12 14:30:00,77.63,77.71,77.63,77.65,33771.0,76.9376,77.0169,76.9376,76.9574,33771.0
2023-12-12 14:40:00,77.66,77.69,77.54,77.56,28482.0,76.9673,76.9971,76.8484,76.8682,28482.0
2023-12-12 14:50:00,77.57,77.68,77.55,77.65,57907.0,76.8781,76.9871,76.8583,76.9574,57907.0
2023-12-12 15:00:00,77.65,77.7,77.61,77.66,27110.0,76.9574,77.007,76.9178,76.9673,27110.0
2023-12-12 15:10:00,77.67,77.76,77.66,77.74,45525.0,76.9772,77.0664,76.9673,77.0466,45525.0
2023-12-12 15:20:00,77.74,77.86,77.71,77.82,43484.0,77.0466,77.1655,77.0169,77.1259,43484.0
2023-12-12 15:30:00,77.83,77.83,77.63,77.64,41213.0,77.1358,77.1358,76.9376,76.9475,41213.0
2023-12-12 15:40:00,77.64,77.67,77.57,77.64,162906.0,76.9475,76.9772,76.8781,76.9475,162906.0
2023-12-12 15:50:00,77.66,77.7,77.5,77.54,270589.0,76.9673,77.007,76.8087,76.8484,270589.0
2023-12-13 09:30:00,77.14,77.34,77.02,77.34,76819.0,76.452,76.6502,76.333,76.6502,76819.0
2023-12-13 09:40:00,77.34,77.55,77.19,77.43,24336.0,76.6502,76.8583,76.5015,76.7394,24336.0
2023-12-13 09:50:00,77.48,77.59,77.41,77.54,38730.0,76.7889,76.8979,76.7195,76.8484,38730.0
2023-12-13 10:00:00,77.56,77.86,77.56,77.85,30051.0,76.8682,77.1655,76.8682,77.1556,30051.0
2023-12-13 10:10:00,77.84,77.97,77.75,77.94,29042.0,77.1457,77.2746,77.0565,77.2448,29042.0
2023-12-13 10:20:00,77.96,78.01,77.9,77.95,31932.0,77.2646,77.3142,77.2052,77.2547,31932.0
2023-12-13 10:30:00,77.94,77.98,77.89,77.94,15516.0,77.2448,77.2845,77.1953,77.2448,15516.0
2023-12-13 10:40:00,77.96,78.09,77.93,78.09,21297.0,77.2646,77.3935,77.2349,77.3935,21297.0
2023-12-13 10:50:00,78.11,78.14,77.98,78.02,29613.0,77.4133,77.443,77.2845,77.3241,29613.0
2023-12-13 11:00:00,78.02,78.02,77.79,77.86,14993.0,77.3241,77.3241,77.0962,77.1655,14993.0
2023-12-13 11:10:00,77.87,77.89,77.83,77.89,18001.0,77.1754,77.1953,77.1358,77.1953,18001.0
2023-12-13 11:20:00,77.88,77.94,77.82,77.83,18416.0,77.1854,77.2448,77.1259,77.1358,18416.0
2023-12-13 11:30:00,77.83,77.88,77.72,77.75,16824.0,77.1358,77.1854,77.0268,77.0565,16824.0
2023-12-13 11:40:00,77.72,77.81,77.71,77.8,36050.0,77.0268,77.116,77.0169,77.1061,36050.0
2023-12-13 11:50:00,77.81,77.82,77.57,77.63,52414.0,77.116,77.1259,76.8781,76.9376,52414.0
2023-12-13 12:00:00,77.6,77.67,77.51,77.51,15228.0,76.9079,76.9772,76.8187,76.8187,15228.0
2023-12-13 12:10:00,77.51,77.64,77.51,77.54,56339.0,76.8187,76.9475,76.8187,76.8484,56339.0
2023-12-13 12:20:00,77.55,77.61,77.53,77.56,12904.0,76.8583,76.9178,76.8385,76.8682,12904.0
2023-12-13 12:30:00,77.54,77.56,77.47,77.5,20912.0,76.8484,76.8682,76.779,76.8087,20912.0
2023-12-13 12:40:00,77.5,77.54,77.5,77.5,12661.0,76.8087,76.8484,76.8087,76.8087,12661.0
2023-12-13 12:50:00,77.51,77.53,77.42,77.46,11801.0,76.8187,76.8385,76.7295,76.7691,11801.0
2023-12-13 13:00:00,77.47,77.49,77.42,77.48,11728.0,76.779,76.7988,76.7295,76.7889,11728.0
2023-12-13 13:10:00,77.48,77.68,77.47,77.67,34749.0,76.7889,76.9871,76.779,76.9772,34749.0
2023-12-13 13:20:00,77.67,77.69,77.4,77.41,47692.0,76.9772,76.9971,76.7096,76.7195,47692.0
2023-12-13 13:30:00,77.38,77.46,77.38,77.41,9738.0,76.6898,76.7691,76.6898,76.7195,9738.0
2023-12-13 13:40:00,77.43,77.51,77.39,77.47,18026.0,76.7394,76.8187,76.6997,76.779,18026.0
2023-12-13 13:50:00,77.46,77.57,77.44,77.54,26151.0,76.7691,76.8781,76.7493,76.8484,26151.0
2023-12-13 14:00:00,77.56,78.41,77.55,78.41,46289.0,76.8682,77.7106,76.8583,77.7106,46289.0
2023-12-13 14:10:00,78.41,78.82,78.4,78.82,81480.0,77.7106,78.117,77.7007,78.117,81480.0
2023-12-13 14:20:00,78.81,79.11,78.81,78.96,99561.0,78.1071,78.4044,78.1071,78.2557,99561.0
2023-12-13 14:30:00,78.97,79.5,78.92,79.5,100887.0,78.2656,78.7909,78.2161,78.7909,100887.0
2023-12-13 14:40:00,79.5,79.85,79.46,79.8,86640.0,78.7909,79.1378,78.7513,79.0882,86640.0
2023-12-13 14:50:00,79.82,80.1,79.49,79.5,199081.0,79.1081,79.3856,78.781,78.7909,199081.0
2023-12-13 15:00:00,79.5,79.68,79.33,79.37,120131.0,78.7909,78.9693,78.6224,78.6621,120131.0
2023-12-13 15:10:00,79.37,79.62,79.34,79.5,150380.0,78.6621,78.9098,78.6323,78.7909,150380.0
2023-12-13 15:20:00,79.5,79.56,79.11,79.11,208953.0,78.7909,78.8504,78.4044,78.4044,208953.0
2023-12-13 15:30:00,79.09,79.46,79.05,79.46,256638.0,78.3846,78.7513,78.3449,78.7513,256638.0
2023-12-13 15:40:00,79.47,79.63,79.4,79.63,136607.0,78.7612,78.9197,78.6918,78.9197,136607.0
2023-12-13 15:50:00,79.63,79.76,79.47,79.58,494438.0,78.9197,79.0486,78.7612,78.8702,494438.0
2023-12-14 09:30:00,80.57,81.94,80.46,81.89,112946.0,79.8514,81.2091,79.7423,81.1596,112946.0
2023-12-14 09:40:00,81.86,82.83,81.86,82.59,118066.0,81.1299,82.0912,81.1299,81.8533,118066.0
2023-12-14 09:50:00,82.56,83.36,82.37,83.34,366187.0,81.8236,82.6165,81.6353,82.5967,366187.0
2023-12-14 10:00:00,83.36,83.43,83.01,83.17,403547.0,82.6165,82.6859,82.2696,82.4282,403547.0
2023-12-14 10:10:00,83.17,83.17,81.74,81.93,138782.0,82.4282,82.4282,81.0109,81.1992,138782.0
2023-12-14 10:20:00,81.93,82.31,81.87,81.93,130924.0,81.1992,81.5758,81.1398,81.1992,130924.0
2023-12-14 10:30:00,81.94,82.54,81.92,82.37,87354.0,81.2091,81.8038,81.1893,81.6353,87354.0
2023-12-14 10:40:00,82.38,82.49,82.15,82.27,58128.0,81.6452,81.7542,81.4173,81.5362,58128.0
2023-12-14 10:50:00,82.25,82.62,82.23,82.61,53265.0,81.5164,81.8831,81.4966,81.8732,53265.0
2023-12-14 11:00:00,82.61,82.8,82.54,82.8,58847.0,81.8732,82.0615,81.8038,82.0615,58847.0
2023-12-14 11:10:00,82.81,82.94,82.17,82.47,149840.0,82.0714,82.2002,81.4371,81.7344,149840.0
2023-12-14 11:20:00,82.47,82.78,82.4,82.75,61934.0,81.7344,82.0417,81.665,82.0119,61934.0
2023-12-14 11:30:00,82.76,82.84,82.44,82.48,78597.0,82.0218,82.1011,81.7047,81.7443,78597.0
2023-12-14 11:40:00,82.49,82.59,82.38,82.38,32101.0,81.7542,81.8533,81.6452,81.6452,32101.0
2023-12-14 11:50:00,82.4,82.4,82.14,82.19,36368.0,81.665,81.665,81.4074,81.4569,36368.0
2023-12-14 12:00:00,82.2,82.69,82.19,82.69,46376.0,81.4668,81.9525,81.4569,81.9525,46376.0
2023-12-14 12:10:00,82.68,82.84,82.61,82.75,54916.0,81.9425,82.1011,81.8732,82.0119,54916.0
2023-12-14 12:20:00,82.74,82.92,82.58,82.67,46141.0,82.002,82.1804,81.8434,81.9326,46141.0
2023-12-14 12:30:00,82.72,82.8,82.71,82.78,35500.0,81.9822,82.0615,81.9723,82.0417,35500.0
2023-12-14 12:40:00,82.79,82.86,82.67,82.71,169615.0,82.0516,82.1209,81.9326,81.9723,169615.0
2023-12-14 12:50:00,82.72,82.72,82.27,82.31,176029.0,81.9822,81.9822,81.5362,81.5758,176029.0
2023-12-14 13:00:00,82.29,82.35,82.1,82.23,58351.0,81.556,81.6155,81.3677,81.4966,58351.0
2023-12-14 13:10:00,82.21,82.48,82.21,82.45,37986.0,81.4767,81.7443,81.4767,81.7146,37986.0
2023-12-14 13:20:00,82.45,82.5,82.32,82.37,58494.0,81.7146,81.7641,81.5858,81.6353,58494.0
2023-12-14 13:30:00,82.38,82.38,82.22,82.23,74398.0,81.6452,81.6452,81.4866,81.4966,74398.0
2023-12-14 13:40:00,82.23,82.24,81.98,82.03,132869.0,81.4966,81.5065,81.2488,81.2983,132869.0
2023-12-14 13:50:00,82.02,82.28,81.87,82.25,119410.0,81.2884,81.5461,81.1398,81.5164,119410.0
2023-12-14 14:00:00,82.26,82.72,82.22,82.53,127307.0,81.5263,81.9822,81.4866,81.7939,127307.0
2023-12-14 14:10:00,82.52,82.95,82.51,82.95,375341.0,81.784,82.2101,81.7741,82.2101,375341.0
2023-12-14 14:20:00,82.96,82.99,82.8,82.83,63694.0,82.22,82.2498,82.0615,82.0912,63694.0
2023-12-14 14:30:00,82.83,82.89,82.7,82.84,202243.0,82.0912,82.1507,81.9624,82.1011,202243.0
2023-12-14 14:40:00,82.83,83.19,82.82,83.16,125817.0,82.0912,82.448,82.0813,82.4183,125817.0
2023-12-14 14:50:00,83.13,83.3,83.13,83.2,42231.0,82.3885,82.557,82.3885,82.4579,42231.0
2023-12-14 15:00:00,83.2,83.27,83.03,83.27,39579.0,82.4579,82.5273,82.2894,82.5273,39579.0
2023-12-14 15:10:00,83.26,83.27,83.05,83.07,33688.0,82.5174,82.5273,82.3092,82.3291,33688.0
2023-12-14 15:20:00,83.08,83.21,83.02,83.15,69317.0,82.339,82.4678,82.2795,82.4084,69317.0
2023-12-14 15:30:00,83.14,83.18,83.03,83.09,77625.0,82.3984,82.4381,82.2894,82.3489,77625.0
2023-12-14 15:40:00,83.09,83.15,83.02,83.05,87113.0,82.3489,82.4084,82.2795,82.3092,87113.0
2023-12-14 15:50:00,83.05,83.17,83.01,83.01,293305.0,82.3092,82.4282,82.2696,82.2696,293305.0
2023-12-15 09:30:00,83.01,83.87,82.94,83.17,164392.0,82.2696,83.1219,82.2002,82.4282,164392.0
2023-12-15 09:40:00,83.2,83.4,82.53,82.54,34461.0,82.4579,82.6561,81.7939,81.8038,34461.0
2023-12-15 09:50:00,82.54,83.11,82.41,82.79,47492.0,81.8038,82.3687,81.675,82.0516,47492.0
2023-12-15 10:00:00,82.87,83.22,82.83,83.14,33554.0,82.1308,82.4777,82.0912,82.3984,33554.0
2023-12-15 10:10:00,83.15,83.42,82.97,83.22,34422.0,82.4084,82.6759,82.23,82.4777,34422.0
2023-12-15 10:20:00,83.23,83.55,83.21,83.49,67670.0,82.4876,82.8048,82.4678,82.7453,67670.0
2023-12-15 10:30:00,83.48,83.71,83.42,83.53,309438.0,82.7354,82.9634,82.6759,82.785,309438.0
2023-12-15 10:40:00,83.55,83.62,83.36,83.41,47201.0,82.8048,82.8742,82.6165,82.666,47201.0
2023-12-15 10:50:00,83.42,83.62,83.39,83.55,162254.0,82.6759,82.8742,82.6462,82.8048,162254.0
2023-12-15 11:00:00,83.52,83.66,83.39,83.51,31411.0,82.7751,82.9138,82.6462,82.7651,31411.0
2023-12-15 11:10:00,83.55,83.78,83.34,83.78,159115.0,82.8048,83.0327,82.5967,83.0327,159115.0
2023-12-15 11:20:00,83.75,83.92,83.65,83.91,88582.0,83.003,83.1715,82.9039,83.1616,88582.0
2023-12-15 11:30:00,83.9,84.07,83.81,83.82,48604.0,83.1517,83.3201,83.0625,83.0724,48604.0
2023-12-15 11:40:00,83.82,83.9,83.67,83.68,44582.0,83.0724,83.1517,82.9237,82.9336,44582.0
2023-12-15 11:50:00,83.7,83.91,83.63,83.87,85024.0,82.9534,83.1616,82.8841,83.1219,85024.0
2023-12-15 12:00:00,83.89,83.93,83.56,83.63,89807.0,83.1418,83.1814,82.8147,82.8841,89807.0
2023-12-15 12:10:00,83.64,83.65,83.34,83.63,113941.0,82.894,82.9039,82.5967,82.8841,113941.0
2023-12-15 12:20:00,83.65,83.82,83.65,83.79,66282.0,82.9039,83.0724,82.9039,83.0426,66282.0
2023-12-15 12:30:00,83.78,83.89,83.76,83.79,59446.0,83.0327,83.1418,83.0129,83.0426,59446.0
2023-12-15 12:40:00,83.8,83.88,83.75,83.8,31544.0,83.0526,83.1318,83.003,83.0526,31544.0
2023-12-15 12:50:00,83.78,83.78,83.56,83.59,65914.0,83.0327,83.0327,82.8147,82.8444,65914.0
2023-12-15 13:00:00,83.59,83.74,83.54,83.68,52882.0,82.8444,82.9931,82.7949,82.9336,52882.0
2023-12-15 13:10:00,83.68,83.7,83.55,83.59,35878.0,82.9336,82.9534,82.8048,82.8444,35878.0
2023-12-15 13:20:00,83.59,83.59,83.31,83.31,40909.0,82.8444,82.8444,82.5669,82.5669,40909.0
2023-12-15 13:30:00,83.31,83.51,83.31,83.48,103353.0,82.5669,82.7651,82.5669,82.7354,103353.0
2023-12-15 13:40:00,83.48,83.48,83.21,83.31,155659.0,82.7354,82.7354,82.4678,82.5669,155659.0
2023-12-15 13:50:00,83.29,83.35,82.95,82.98,44206.0,82.5471,82.6066,82.2101,82.2399,44206.0
2023-12-15 14:00:00,82.98,83.06,82.74,82.75,74727.0,82.2399,82.3192,82.002,82.0119,74727.0
2023-12-15 14:10:00,82.75,82.98,82.69,82.92,43553.0,82.0119,82.2399,81.9525,82.1804,43553.0
2023-12-15 14:20:00,82.91,83.05,82.86,82.9,53040.0,82.1705,82.3092,82.1209,82.1606,53040.0
2023-12-15 14:30:00,82.91,83.1,82.86,83.04,31319.0,82.1705,82.3588,82.1209,82.2993,31319.0
2023-12-15 14:40:00,83.05,83.21,83.02,83.11,93757.0,82.3092,82.4678,82.2795,82.3687,93757.0
2023-12-15 14:50:00,83.11,83.25,83.02,83.24,82026.0,82.3687,82.5075,82.2795,82.4975,82026.0
2023-12-15 15:00:00,83.23,83.32,83.13,83.2,96913.0,82.4876,82.5768,82.3885,82.4579,96913.0
2023-12-15 15:10:00,83.22,83.41,83.19,83.3,35275.0,82.4777,82.666,82.448,82.557,35275.0
2023-12-15 15:20:00,83.31,83.56,83.28,83.54,110904.0,82.5669,82.8147,82.5372,82.7949,110904.0
2023-12-15 15:30:00,83.54,83.61,83.4,83.51,94404.0,82.7949,82.8642,82.6561,82.7651,94404.0
2023-12-15 15:40:00,83.52,83.8,83.45,83.8,165036.0,82.7751,83.0526,82.7057,83.0526,165036.0
2023-12-15 15:50:00,83.8,84.18,83.77,83.77,497627.0,83.0526,83.4292,83.0228,83.0228,497627.0
2023-12-18 09:30:00,83.85,85.21,83.78,84.94,165825.0,83.1021,84.45,83.0327,84.1824,165825.0
2023-12-18 09:40:00,84.95,85.07,84.71,84.76,89532.0,84.1923,84.3112,83.9544,84.004,89532.0
2023-12-18 09:50:00,84.74,85.03,84.22,84.49,290052.0,83.9842,84.2716,83.4688,83.7364,290052.0
2023-12-18 10:00:00,84.5,84.59,83.94,84.0,93756.0,83.7463,83.8355,83.1913,83.2508,93756.0
2023-12-18 10:10:00,84.01,84.18,83.96,84.1,95104.0,83.2607,83.4292,83.2111,83.3499,95104.0
2023-12-18 10:20:00,84.09,84.37,83.99,84.32,102685.0,83.34,83.6175,83.2409,83.5679,102685.0
2023-12-18 10:30:00,84.32,84.53,84.1,84.23,53005.0,83.5679,83.776,83.3499,83.4787,53005.0
2023-12-18 10:40:00,84.2,84.43,84.11,84.34,48640.0,83.449,83.6769,83.3598,83.5877,48640.0
2023-12-18 10:50:00,84.34,84.42,84.14,84.4,67379.0,83.5877,83.667,83.3895,83.6472,67379.0
2023-12-18 11:00:00,84.39,84.55,84.3,84.5,317346.0,83.6373,83.7959,83.5481,83.7463,317346.0
2023-12-18 11:10:00,84.5,84.53,84.23,84.48,93875.0,83.7463,83.776,83.4787,83.7265,93875.0
2023-12-18 11:20:00,84.5,84.53,84.39,84.45,299439.0,83.7463,83.776,83.6373,83.6968,299439.0
2023-12-18 11:30:00,84.44,84.55,84.39,84.46,36613.0,83.6868,83.7959,83.6373,83.7067,36613.0
2023-12-18 11:40:00,84.45,84.49,84.3,84.33,29184.0,83.6968,83.7364,83.5481,83.5778,29184.0
2023-12-18 11:50:00,84.35,84.58,84.32,84.57,57871.0,83.5976,83.8256,83.5679,83.8157,57871.0
2023-12-18 12:00:00,84.57,84.64,84.45,84.48,71543.0,83.8157,83.8851,83.6968,83.7265,71543.0
2023-12-18 12:10:00,84.49,84.56,84.44,84.49,34896.0,83.7364,83.8058,83.6868,83.7364,34896.0
2023-12-18 12:20:00,84.49,84.56,84.43,84.49,331509.0,83.7364,83.8058,83.6769,83.7364,331509.0
2023-12-18 12:30:00,84.5,84.52,84.31,84.44,177049.0,83.7463,83.7661,83.558,83.6868,177049.0
2023-12-18 12:40:00,84.44,84.49,84.4,84.46,20877.0,83.6868,83.7364,83.6472,83.7067,20877.0
2023-12-18 12:50:00,84.46,84.53,84.43,84.52,19192.0,83.7067,83.776,83.6769,83.7661,19192.0
2023-12-18 13:00:00,84.51,84.51,84.43,84.48,32526.0,83.7562,83.7562,83.6769,83.7265,32526.0
2023-12-18 13:10:00,84.47,84.53,84.46,84.48,32234.0,83.7166,83.776,83.7067,83.7265,32234.0
2023-12-18 13:20:00,84.47,84.54,84.4,84.42,21554.0,83.7166,83.786,83.6472,83.667,21554.0
2023-12-18 13:30:00,84.42,84.58,84.41,84.56,54662.0,83.667,83.8256,83.6571,83.8058,54662.0
2023-12-18 13:40:00,84.58,84.75,84.56,84.75,42401.0,83.8256,83.9941,83.8058,83.9941,42401.0
2023-12-18 13:50:00,84.76,84.86,84.63,84.65,97240.0,84.004,84.1031,83.8752,83.895,97240.0
2023-12-18 14:00:00,84.67,84.75,84.49,84.59,163232.0,83.9148,83.9941,83.7364,83.8355,163232.0
2023-12-18 14:10:00,84.56,84.75,84.54,84.7,42070.0,83.8058,83.9941,83.786,83.9445,42070.0
2023-12-18 14:20:00,84.7,84.82,84.59,84.68,73894.0,83.9445,84.0635,83.8355,83.9247,73894.0
2023-12-18 14:30:00,84.69,84.77,84.45,84.61,84145.0,83.9346,84.0139,83.6968,83.8553,84145.0
2023-12-18 14:40:00,84.63,84.81,84.61,84.77,98154.0,83.8752,84.0535,83.8553,84.0139,98154.0
2023-12-18 14:50:00,84.78,84.91,84.73,84.86,85458.0,84.0238,84.1527,83.9743,84.1031,85458.0
2023-12-18 15:00:00,84.87,84.87,84.69,84.73,47928.0,84.113,84.113,83.9346,83.9743,47928.0
2023-12-18 15:10:00,84.74,84.89,84.46,84.51,109645.0,83.9842,84.1328,83.7067,83.7562,109645.0
2023-12-18 15:20:00,84.52,84.8,84.51,84.78,119856.0,83.7661,84.0436,83.7562,84.0238,119856.0
2023-12-18 15:30:00,84.77,84.83,84.6,84.83,156716.0,84.0139,84.0734,83.8454,84.0734,156716.0
2023-12-18 15:40:00,84.83,84.86,84.65,84.82,137925.0,84.0734,84.1031,83.895,84.0635,137925.0
2023-12-18 15:50:00,84.81,84.83,84.46,84.47,322792.0,84.0535,84.0734,83.7067,83.7166,322792.0
2023-12-19 09:30:00,84.5,84.76,84.18,84.47,133095.0,83.7463,84.004,83.4292,83.7166,133095.0
2023-12-19 09:40:00,84.43,85.01,84.43,84.98,129354.0,83.6769,84.2518,83.6769,84.222,129354.0
2023-12-19 09:50:00,84.96,85.12,84.84,85.08,53853.0,84.2022,84.3608,84.0833,84.3211,53853.0
2023-12-19 10:00:00,85.08,85.31,84.83,85.27,44081.0,84.3211,84.5491,84.0734,84.5094,44081.0
2023-12-19 10:10:00,85.27,85.62,85.23,85.59,25863.0,84.5094,84.8563,84.4698,84.8266,25863.0
2023-12-19 10:20:00,85.59,85.59,85.26,85.39,26275.0,84.8266,84.8266,84.4995,84.6284,26275.0
2023-12-19 10:30:00,85.39,85.39,85.12,85.23,13120.0,84.6284,84.6284,84.3608,84.4698,13120.0
2023-12-19 10:40:00,85.21,85.3,85.1,85.3,20778.0,84.45,84.5392,84.341,84.5392,20778.0
2023-12-19 10:50:00,85.33,85.51,85.32,85.4,50903.0,84.5689,84.7473,84.559,84.6383,50903.0
2023-12-19 11:00:00,85.43,85.5,85.39,85.45,25231.0,84.668,84.7374,84.6284,84.6878,25231.0
2023-12-19 11:10:00,85.46,85.66,85.46,85.55,28177.0,84.6977,84.896,84.6977,84.7869,28177.0
2023-12-19 11:20:00,85.54,85.61,85.42,85.53,205362.0,84.777,84.8464,84.6581,84.7671,205362.0
2023-12-19 11:30:00,85.53,85.53,85.33,85.5,25136.0,84.7671,84.7671,84.5689,84.7374,25136.0
2023-12-19 11:40:00,85.5,85.52,85.41,85.44,21110.0,84.7374,84.7572,84.6482,84.6779,21110.0
2023-12-19 11:50:00,85.44,85.48,85.31,85.37,56515.0,84.6779,84.7176,84.5491,84.6086,56515.0
2023-12-19 12:00:00,85.37,85.37,85.16,85.17,13643.0,84.6086,84.6086,84.4004,84.4103,13643.0
2023-12-19 12:10:00,85.17,85.17,84.94,85.02,26158.0,84.4103,84.4103,84.1824,84.2617,26158.0
2023-12-19 12:20:00,85.02,85.02,84.78,84.79,30822.0,84.2617,84.2617,84.0238,84.0337,30822.0
2023-12-19 12:30:00,84.79,85.07,84.75,84.94,174551.0,84.0337,84.3112,83.9941,84.1824,174551.0
2023-12-19 12:40:00,84.95,84.96,84.62,84.78,50728.0,84.1923,84.2022,83.8652,84.0238,50728.0
2023-12-19 12:50:00,84.79,84.85,84.69,84.73,36363.0,84.0337,84.0932,83.9346,83.9743,36363.0
2023-12-19 13:00:00,84.73,84.98,84.73,84.89,20745.0,83.9743,84.222,83.9743,84.1328,20745.0
2023-12-19 13:10:00,84.91,84.98,84.87,84.89,12469.0,84.1527,84.222,84.113,84.1328,12469.0
2023-12-19 13:20:00,84.9,85.01,84.89,85.0,17443.0,84.1427,84.2518,84.1328,84.2419,17443.0
2023-12-19 13:30:00,84.98,85.03,84.87,84.98,48991.0,84.222,84.2716,84.113,84.222,48991.0
2023-12-19 13:40:00,84.99,84.99,84.83,84.93,269831.0,84.2319,84.2319,84.0734,84.1725,269831.0
2023-12-19 13:50:00,84.92,84.98,84.8,84.95,33252.0,84.1626,84.222,84.0436,84.1923,33252.0
2023-12-19 14:00:00,84.94,84.94,84.62,84.63,45114.0,84.1824,84.1824,83.8652,83.8752,45114.0
2023-12-19 14:10:00,84.64,84.69,84.52,84.69,57701.0,83.8851,83.9346,83.7661,83.9346,57701.0
2023-12-19 14:20:00,84.69,84.71,84.59,84.65,62005.0,83.9346,83.9544,83.8355,83.895,62005.0
2023-12-19 14:30:00,84.65,84.79,84.62,84.77,28795.0,83.895,84.0337,83.8652,84.0139,28795.0
2023-12-19 14:40:00,84.77,84.77,84.59,84.61,48133.0,84.0139,84.0139,83.8355,83.8553,48133.0
2023-12-19 14:50:00,84.62,84.71,84.57,84.7,27649.0,83.8652,83.9544,83.8157,83.9445,27649.0
2023-12-19 15:00:00,84.71,84.82,84.7,84.76,37623.0,83.9544,84.0635,83.9445,84.004,37623.0
2023-12-19 15:10:00,84.76,84.82,84.65,84.67,17262.0,84.004,84.0635,83.895,83.9148,17262.0
2023-12-19 15:20:00,84.68,84.74,84.59,84.74,69803.0,83.9247,83.9842,83.8355,83.9842,69803.0
2023-12-19 15:30:00,84.75,84.78,84.65,84.76,30691.0,83.9941,84.0238,83.895,84.004,30691.0
2023-12-19 15:40:00,84.75,84.77,84.5,84.59,106878.0,83.9941,84.0139,83.7463,83.8355,106878.0
2023-12-19 15:50:00,84.59,84.73,84.58,84.73,220210.0,83.8355,83.9743,83.8256,83.9743,220210.0
2023-12-20 09:30:00,84.26,84.6,84.05,84.3,50642.0,83.5085,83.8454,83.3003,83.5481,50642.0
2023-12-20 09:40:00,84.34,84.64,84.27,84.43,25302.0,83.5877,83.8851,83.5184,83.6769,25302.0
2023-12-20 09:50:00,84.45,84.65,84.32,84.42,27671.0,83.6968,83.895,83.5679,83.667,27671.0
2023-12-20 10:00:00,84.5,84.63,84.37,84.52,28512.0,83.7463,83.8752,83.6175,83.7661,28512.0
2023-12-20 10:10:00,84.53,84.53,84.26,84.37,110204.0,83.776,83.776,83.5085,83.6175,110204.0
2023-12-20 10:20:00,84.36,84.36,84.15,84.33,45667.0,83.6076,83.6076,83.3994,83.5778,45667.0
2023-12-20 10:30:00,84.33,84.52,84.3,84.44,25848.0,83.5778,83.7661,83.5481,83.6868,25848.0
2023-12-20 10:40:00,84.44,84.66,84.39,84.51,35568.0,83.6868,83.9049,83.6373,83.7562,35568.0
2023-12-20 10:50:00,84.52,84.55,84.38,84.39,34611.0,83.7661,83.7959,83.6274,83.6373,34611.0
2023-12-20 11:00:00,84.37,84.47,84.31,84.31,75018.0,83.6175,83.7166,83.558,83.558,75018.0
2023-12-20 11:10:00,84.31,84.47,84.31,84.46,42955.0,83.558,83.7166,83.558,83.7067,42955.0
2023-12-20 11:20:00,84.48,84.7,84.44,84.7,72119.0,83.7265,83.9445,83.6868,83.9445,72119.0
2023-12-20 11:30:00,84.72,84.73,84.5,84.53,64125.0,83.9643,83.9743,83.7463,83.776,64125.0
2023-12-20 11:40:00,84.53,84.65,84.5,84.55,49060.0,83.776,83.895,83.7463,83.7959,49060.0
2023-12-20 11:50:00,84.55,84.64,84.53,84.56,75295.0,83.7959,83.8851,83.776,83.8058,75295.0
2023-12-20 12:00:00,84.56,84.74,84.56,84.6,36841.0,83.8058,83.9842,83.8058,83.8454,36841.0
2023-12-20 12:10:00,84.61,84.67,84.59,84.64,27022.0,83.8553,83.9148,83.8355,83.8851,27022.0
2023-12-20 12:20:00,84.65,84.68,84.55,84.55,31076.0,83.895,83.9247,83.7959,83.7959,31076.0
2023-12-20 12:30:00,84.57,84.57,84.44,84.49,27680.0,83.8157,83.8157,83.6868,83.7364,27680.0
2023-12-20 12:40:00,84.5,84.56,84.48,84.54,21337.0,83.7463,83.8058,83.7265,83.786,21337.0
2023-12-20 12:50:00,84.55,84.66,84.53,84.55,50862.0,83.7959,83.9049,83.776,83.7959,50862.0
2023-12-20 13:00:00,84.56,84.68,84.45,84.65,85128.0,83.8058,83.9247,83.6968,83.895,85128.0
2023-12-20 13:10:00,84.65,84.7,84.56,84.57,34248.0,83.895,83.9445,83.8058,83.8157,34248.0
2023-12-20 13:20:00,84.57,84.59,84.43,84.46,30518.0,83.8157,83.8355,83.6769,83.7067,30518.0
2023-12-20 13:30:00,84.46,84.59,84.46,84.53,93411.0,83.7067,83.8355,83.7067,83.776,93411.0
2023-12-20 13:40:00,84.54,84.64,84.47,84.6,113800.0,83.786,83.8851,83.7166,83.8454,113800.0
2023-12-20 13:50:00,84.58,84.59,84.4,84.42,55932.0,83.8256,83.8355,83.6472,83.667,55932.0
2023-12-20 14:00:00,84.41,84.42,83.94,84.0,167267.0,83.6571,83.667,83.1913,83.2508,167267.0
2023-12-20 14:10:00,84.0,84.21,83.99,84.13,158718.0,83.2508,83.4589,83.2409,83.3796,158718.0
2023-12-20 14:20:00,84.12,84.12,83.83,83.95,114564.0,83.3697,83.3697,83.0823,83.2012,114564.0
2023-12-20 14:30:00,83.96,84.01,83.74,83.76,44472.0,83.2111,83.2607,82.9931,83.0129,44472.0
2023-12-20 14:40:00,83.73,83.78,83.49,83.49,117833.0,82.9832,83.0327,82.7453,82.7453,117833.0
2023-12-20 14:50:00,83.51,83.51,82.98,83.23,118070.0,82.7651,82.7651,82.2399,82.4876,118070.0
2023-12-20 15:00:00,83.19,83.26,82.42,82.63,160800.0,82.448,82.5174,81.6849,81.893,160800.0
2023-12-20 15:10:00,82.65,83.19,82.63,83.16,79719.0,81.9128,82.448,81.893,82.4183,79719.0
2023-12-20 15:20:00,83.16,83.17,82.32,82.44,143193.0,82.4183,82.4282,81.5858,81.7047,143193.0
2023-12-20 15:30:00,82.45,82.59,82.37,82.42,173711.0,81.7146,81.8533,81.6353,81.6849,173711.0
2023-12-20 15:40:00,82.41,82.67,82.41,82.62,139337.0,81.675,81.9326,81.675,81.8831,139337.0
2023-12-20 15:50:00,82.63,82.75,82.01,82.03,394681.0,81.893,82.0119,81.2785,81.2983,394681.0
2023-12-21 09:30:00,82.85,82.85,80.01,82.73,363154.0,82.111,82.111,79.2964,81.9921,363154.0
2023-12-21 09:40:00,82.7,82.77,82.28,82.52,70092.0,81.9624,82.0317,81.5461,81.784,70092.0
2023-12-21 09:50:00,82.51,82.97,82.38,82.47,156352.0,81.7741,82.23,81.6452,81.7344,156352.0
2023-12-21 10:00:00,82.48,82.59,82.17,82.35,100691.0,81.7443,81.8533,81.4371,81.6155,100691.0
2023-12-21 10:10:00,82.33,82.88,82.33,82.69,123155.0,81.5957,82.1408,81.5957,81.9525,123155.0
2023-12-21 10:20:00,82.68,82.84,82.46,82.56,121560.0,81.9425,82.1011,81.7245,81.8236,121560.0
2023-12-21 10:30:00,82.58,82.71,82.43,82.52,70530.0,81.8434,81.9723,81.6948,81.784,70530.0
2023-12-21 10:40:00,82.53,82.87,82.43,82.62,96757.0,81.7939,82.1308,81.6948,81.8831,96757.0
2023-12-21 10:50:00,82.63,82.66,82.45,82.59,64259.0,81.893,81.9227,81.7146,81.8533,64259.0
2023-12-21 11:00:00,82.61,82.75,82.49,82.51,41025.0,81.8732,82.0119,81.7542,81.7741,41025.0
2023-12-21 11:10:00,82.52,82.66,82.44,82.5,44109.0,81.784,81.9227,81.7047,81.7641,44109.0
2023-12-21 11:20:00,82.5,82.54,82.26,82.34,49827.0,81.7641,81.8038,81.5263,81.6056,49827.0
2023-12-21 11:30:00,82.35,82.45,82.21,82.27,56262.0,81.6155,81.7146,81.4767,81.5362,56262.0
2023-12-21 11:40:00,82.27,82.49,82.24,82.36,25612.0,81.5362,81.7542,81.5065,81.6254,25612.0
2023-12-21 11:50:00,82.33,82.38,82.19,82.19,29561.0,81.5957,81.6452,81.4569,81.4569,29561.0
2023-12-21 12:00:00,82.2,82.34,82.05,82.05,30311.0,81.4668,81.6056,81.3182,81.3182,30311.0
2023-12-21 12:10:00,82.08,82.32,82.05,82.3,33016.0,81.3479,81.5858,81.3182,81.5659,33016.0
2023-12-21 12:20:00,82.3,82.3,82.12,82.15,29507.0,81.5659,81.5659,81.3875,81.4173,29507.0
2023-12-21 12:30:00,82.15,82.35,82.14,82.16,40098.0,81.4173,81.6155,81.4074,81.4272,40098.0
2023-12-21 12:40:00,82.16,82.26,81.88,81.89,101751.0,81.4272,81.5263,81.1497,81.1596,101751.0
2023-12-21 12:50:00,81.89,81.94,81.52,81.61,173591.0,81.1596,81.2091,80.7929,80.8821,173591.0
2023-12-21 13:00:00,81.61,81.88,81.6,81.81,221430.0,80.8821,81.1497,80.8722,81.0803,221430.0
2023-12-21 13:10:00,81.78,81.87,81.37,81.39,56303.0,81.0506,81.1398,80.6442,80.6641,56303.0
2023-12-21 13:20:00,81.38,81.92,81.38,81.86,47245.0,80.6541,81.1893,80.6541,81.1299,47245.0
2023-12-21 13:30:00,81.89,82.0,81.84,81.84,30155.0,81.1596,81.2686,81.11,81.11,30155.0
2023-12-21 13:40:00,81.83,81.89,81.76,81.84,42219.0,81.1001,81.1596,81.0308,81.11,42219.0
2023-12-21 13:50:00,81.82,81.94,81.82,81.9,34360.0,81.0902,81.2091,81.0902,81.1695,34360.0
2023-12-21 14:00:00,81.89,81.91,81.58,81.62,117832.0,81.1596,81.1794,80.8524,80.892,117832.0
2023-12-21 14:10:00,81.59,81.76,81.58,81.74,70370.0,80.8623,81.0308,80.8524,81.0109,70370.0
2023-12-21 14:20:00,81.74,81.74,81.53,81.63,49864.0,81.0109,81.0109,80.8028,80.9019,49864.0
2023-12-21 14:30:00,81.65,81.71,81.62,81.65,71650.0,80.9217,80.9812,80.892,80.9217,71650.0
2023-12-21 14:40:00,81.66,81.92,81.65,81.92,43116.0,80.9316,81.1893,80.9217,81.1893,43116.0
2023-12-21 14:50:00,81.92,81.99,81.63,81.81,62254.0,81.1893,81.2587,80.9019,81.0803,62254.0
2023-12-21 15:00:00,81.82,81.89,81.64,81.7,80919.0,81.0902,81.1596,80.9118,80.9713,80919.0
2023-12-21 15:10:00,81.71,81.8,81.61,81.74,75188.0,80.9812,81.0704,80.8821,81.0109,75188.0
2023-12-21 15:20:00,81.74,81.8,81.64,81.8,108966.0,81.0109,81.0704,80.9118,81.0704,108966.0
2023-12-21 15:30:00,81.81,81.82,81.63,81.67,125041.0,81.0803,81.0902,80.9019,80.9416,125041.0
2023-12-21 15:40:00,81.67,81.7,81.52,81.59,153552.0,80.9416,80.9713,80.7929,80.8623,153552.0
2023-12-21 15:50:00,81.61,81.98,81.59,81.85,526536.0,80.8821,81.2488,80.8623,81.1199,526536.0
2023-12-22 09:30:00,81.62,82.18,81.12,81.97,172898.0,80.892,81.447,80.3965,81.2389,172898.0
2023-12-22 09:40:00,81.97,82.12,81.71,81.93,144542.0,81.2389,81.3875,80.9812,81.1992,144542.0
2023-12-22 09:50:00,81.9,82.01,81.79,81.99,103686.0,81.1695,81.2785,81.0605,81.2587,103686.0
2023-12-22 10:00:00,82.0,82.45,81.95,82.34,115468.0,81.2686,81.7146,81.2191,81.6056,115468.0
2023-12-22 10:10:00,82.35,82.36,82.07,82.08,94013.0,81.6155,81.6254,81.338,81.3479,94013.0
2023-12-22 10:20:00,82.07,82.27,81.99,82.15,66792.0,81.338,81.5362,81.2587,81.4173,66792.0
2023-12-22 10:30:00,82.14,82.3,82.03,82.07,57362.0,81.4074,81.5659,81.2983,81.338,57362.0
2023-12-22 10:40:00,82.07,82.12,81.92,81.97,69559.0,81.338,81.3875,81.1893,81.2389,69559.0
2023-12-22 10:50:00,81.96,82.07,81.88,81.89,40257.0,81.229,81.338,81.1497,81.1596,40257.0
2023-12-22 11:00:00,81.88,81.92,81.76,81.89,34054.0,81.1497,81.1893,81.0308,81.1596,34054.0
2023-12-22 11:10:00,81.87,81.92,81.82,81.89,45196.0,81.1398,81.1893,81.0902,81.1596,45196.0
2023-12-22 11:20:00,81.91,82.07,81.9,81.97,26856.0,81.1794,81.338,81.1695,81.2389,26856.0
2023-12-22 11:30:00,81.97,82.04,81.85,81.86,29342.0,81.2389,81.3083,81.1199,81.1299,29342.0
2023-12-22 11:40:00,81.85,81.94,81.81,81.87,70903.0,81.1199,81.2091,81.0803,81.1398,70903.0
2023-12-22 11:50:00,81.88,81.93,81.84,81.88,55009.0,81.1497,81.1992,81.11,81.1497,55009.0
2023-12-22 12:00:00,81.89,82.04,81.83,81.96,285398.0,81.1596,81.3083,81.1001,81.229,285398.0
2023-12-22 12:10:00,81.95,82.25,81.94,82.17,58109.0,81.2191,81.5164,81.2091,81.4371,58109.0
2023-12-22 12:20:00,82.17,82.19,82.07,82.17,28312.0,81.4371,81.4569,81.338,81.4371,28312.0
2023-12-22 12:30:00,82.17,82.19,82.1,82.13,47038.0,81.4371,81.4569,81.3677,81.3974,47038.0
2023-12-22 12:40:00,82.12,82.25,82.12,82.18,57968.0,81.3875,81.5164,81.3875,81.447,57968.0
2023-12-22 12:50:00,82.19,82.24,82.18,82.24,38051.0,81.4569,81.5065,81.447,81.5065,38051.0
2023-12-22 13:00:00,82.24,82.24,82.1,82.18,74242.0,81.5065,81.5065,81.3677,81.447,74242.0
2023-12-22 13:10:00,82.18,82.22,82.14,82.18,47501.0,81.447,81.4866,81.4074,81.447,47501.0
2023-12-22 13:20:00,82.18,82.23,82.16,82.22,19880.0,81.447,81.4966,81.4272,81.4866,19880.0
2023-12-22 13:30:00,82.22,82.22,82.12,82.13,45026.0,81.4866,81.4866,81.3875,81.3974,45026.0
2023-12-22 13:40:00,82.13,82.17,82.09,82.15,45369.0,81.3974,81.4371,81.3578,81.4173,45369.0
2023-12-22 13:50:00,82.15,82.19,82.11,82.14,51154.0,81.4173,81.4569,81.3776,81.4074,51154.0
2023-12-22 14:00:00,82.14,82.17,81.89,81.99,71348.0,81.4074,81.4371,81.1596,81.2587,71348.0
2023-12-22 14:10:00,81.98,82.05,81.8,81.88,34293.0,81.2488,81.3182,81.0704,81.1497,34293.0
2023-12-22 14:20:00,81.89,81.92,81.57,81.59,69399.0,81.1596,81.1893,80.8424,80.8623,69399.0
2023-12-22 14:30:00,81.59,81.91,81.54,81.89,44269.0,80.8623,81.1794,80.8127,81.1596,44269.0
2023-12-22 14:40:00,81.89,81.99,81.83,81.93,45768.0,81.1596,81.2587,81.1001,81.1992,45768.0
2023-12-22 14:50:00,81.97,81.99,81.86,81.98,35755.0,81.2389,81.2587,81.1299,81.2488,35755.0
2023-12-22 15:00:00,81.99,82.01,81.79,81.8,45862.0,81.2587,81.2785,81.0605,81.0704,45862.0
2023-12-22 15:10:00,81.8,81.86,81.79,81.84,39883.0,81.0704,81.1299,81.0605,81.11,39883.0
2023-12-22 15:20:00,81.83,82.0,81.79,81.95,44490.0,81.1001,81.2686,81.0605,81.2191,44490.0
2023-12-22 15:30:00,81.95,81.95,81.75,81.75,68963.0,81.2191,81.2191,81.0208,81.0208,68963.0
2023-12-22 15:40:00,81.75,81.94,81.69,81.81,127316.0,81.0208,81.2091,80.9614,81.0803,127316.0
2023-12-22 15:50:00,81.82,82.0,81.82,81.95,416860.0,81.0902,81.2686,81.0902,81.2191,416860.0
2023-12-26 09:30:00,81.5,81.98,81.16,81.79,108178.0,80.7731,81.2488,80.4361,81.0605,108178.0
2023-12-26 09:40:00,81.78,81.86,81.63,81.74,77021.0,81.0506,81.1299,80.9019,81.0109,77021.0
2023-12-26 09:50:00,81.75,81.87,81.64,81.8,44425.0,81.0208,81.1398,80.9118,81.0704,44425.0
2023-12-26 10:00:00,81.77,82.08,81.75,82.07,105426.0,81.0407,81.3479,81.0208,81.338,105426.0
2023-12-26 10:10:00,82.08,82.32,82.05,82.13,68083.0,81.3479,81.5858,81.3182,81.3974,68083.0
2023-12-26 10:20:00,82.14,82.24,82.01,82.15,100231.0,81.4074,81.5065,81.2785,81.4173,100231.0
2023-12-26 10:30:00,82.16,82.24,82.07,82.1,66083.0,81.4272,81.5065,81.338,81.3677,66083.0
2023-12-26 10:40:00,82.11,82.14,81.95,82.05,22919.0,81.3776,81.4074,81.2191,81.3182,22919.0
2023-12-26 10:50:00,82.02,82.04,81.92,82.0,31507.0,81.2884,81.3083,81.1893,81.2686,31507.0
2023-12-26 11:00:00,82.0,82.02,81.79,81.89,29501.0,81.2686,81.2884,81.0605,81.1596,29501.0
2023-12-26 11:10:00,81.89,81.94,81.83,81.86,14777.0,81.1596,81.2091,81.1001,81.1299,14777.0
2023-12-26 11:20:00,81.83,81.87,81.79,81.82,27568.0,81.1001,81.1398,81.0605,81.0902,27568.0
2023-12-26 11:30:00,81.83,81.94,81.81,81.84,43715.0,81.1001,81.2091,81.0803,81.11,43715.0
2023-12-26 11:40:00,81.83,82.02,81.83,81.94,54714.0,81.1001,81.2884,81.1001,81.2091,54714.0
2023-12-26 11:50:00,81.94,82.02,81.94,81.97,20605.0,81.2091,81.2884,81.2091,81.2389,20605.0
2023-12-26 12:00:00,81.97,81.98,81.94,81.97,21188.0,81.2389,81.2488,81.2091,81.2389,21188.0
2023-12-26 12:10:00,81.97,82.1,81.97,82.07,31384.0,81.2389,81.3677,81.2389,81.338,31384.0
2023-12-26 12:20:00,82.09,82.12,82.06,82.11,15187.0,81.3578,81.3875,81.3281,81.3776,15187.0
2023-12-26 12:30:00,82.11,82.18,82.04,82.05,19730.0,81.3776,81.447,81.3083,81.3182,19730.0
2023-12-26 12:40:00,82.06,82.14,82.05,82.12,23699.0,81.3281,81.4074,81.3182,81.3875,23699.0
2023-12-26 12:50:00,82.12,82.18,82.08,82.14,14223.0,81.3875,81.447,81.3479,81.4074,14223.0
2023-12-26 13:00:00,82.14,82.2,82.12,82.13,17574.0,81.4074,81.4668,81.3875,81.3974,17574.0
2023-12-26 13:10:00,82.13,82.24,82.12,82.22,20971.0,81.3974,81.5065,81.3875,81.4866,20971.0
2023-12-26 13:20:00,82.23,82.23,82.12,82.13,23095.0,81.4966,81.4966,81.3875,81.3974,23095.0
2023-12-26 13:30:00,82.15,82.23,82.14,82.19,18664.0,81.4173,81.4966,81.4074,81.4569,18664.0
2023-12-26 13:40:00,82.19,82.24,82.13,82.23,28581.0,81.4569,81.5065,81.3974,81.4966,28581.0
2023-12-26 13:50:00,82.22,82.22,82.15,82.17,18922.0,81.4866,81.4866,81.4173,81.4371,18922.0
2023-12-26 14:00:00,82.2,82.26,82.18,82.22,17906.0,81.4668,81.5263,81.447,81.4866,17906.0
2023-12-26 14:10:00,82.22,82.28,82.2,82.28,31955.0,81.4866,81.5461,81.4668,81.5461,31955.0
2023-12-26 14:20:00,82.27,82.36,82.27,82.34,17549.0,81.5362,81.6254,81.5362,81.6056,17549.0
2023-12-26 14:30:00,82.35,82.37,82.32,82.33,29646.0,81.6155,81.6353,81.5858,81.5957,29646.0
2023-12-26 14:40:00,82.34,82.34,82.25,82.26,25035.0,81.6056,81.6056,81.5164,81.5263,25035.0
2023-12-26 14:50:00,82.26,82.38,82.26,82.38,21529.0,81.5263,81.6452,81.5263,81.6452,21529.0
2023-12-26 15:00:00,82.38,82.45,82.33,82.39,19686.0,81.6452,81.7146,81.5957,81.6551,19686.0
2023-12-26 15:10:00,82.39,82.41,82.37,82.41,25611.0,81.6551,81.675,81.6353,81.675,25611.0
2023-12-26 15:20:00,82.41,82.5,82.38,82.41,39841.0,81.675,81.7641,81.6452,81.675,39841.0
2023-12-26 15:30:00,82.42,82.45,82.38,82.41,33933.0,81.6849,81.7146,81.6452,81.675,33933.0
2023-12-26 15:40:00,82.4,82.46,82.26,82.27,64388.0,81.665,81.7245,81.5263,81.5362,64388.0
2023-12-26 15:50:00,82.26,82.29,82.13,82.18,210637.0,81.5263,81.556,81.3974,81.447,210637.0
2023-12-27 09:30:00,82.5,82.51,82.05,82.05,16319.0,81.7641,81.7741,81.3182,81.3182,16319.0
2023-12-27 09:40:00,82.1,82.4,82.05,82.27,17329.0,81.3677,81.665,81.3182,81.5362,17329.0
2023-12-27 09:50:00,82.29,82.46,82.27,82.44,18413.0,81.556,81.7245,81.5362,81.7047,18413.0
2023-12-27 10:00:00,82.44,82.66,82.43,82.6,34247.0,81.7047,81.9227,81.6948,81.8633,34247.0
2023-12-27 10:10:00,82.64,82.74,82.57,82.71,23111.0,81.9029,82.002,81.8335,81.9723,23111.0
2023-12-27 10:20:00,82.75,82.92,82.69,82.91,13313.0,82.0119,82.1804,81.9525,82.1705,13313.0
2023-12-27 10:30:00,82.91,82.91,82.7,82.89,18635.0,82.1705,82.1705,81.9624,82.1507,18635.0
2023-12-27 10:40:00,82.87,82.89,82.75,82.83,27284.0,82.1308,82.1507,82.0119,82.0912,27284.0
2023-12-27 10:50:00,82.83,83.09,82.82,83.06,17485.0,82.0912,82.3489,82.0813,82.3192,17485.0
2023-12-27 11:00:00,83.06,83.1,82.87,83.08,13754.0,82.3192,82.3588,82.1308,82.339,13754.0
2023-12-27 11:10:00,83.08,83.21,83.02,83.2,17694.0,82.339,82.4678,82.2795,82.4579,17694.0
2023-12-27 11:20:00,83.2,83.28,83.16,83.28,12018.0,82.4579,82.5372,82.4183,82.5372,12018.0
2023-12-27 11:30:00,83.28,83.34,83.26,83.33,13065.0,82.5372,82.5967,82.5174,82.5867,13065.0
2023-12-27 11:40:00,83.31,83.45,83.28,83.4,30503.0,82.5669,82.7057,82.5372,82.6561,30503.0
2023-12-27 11:50:00,83.4,83.4,83.33,83.35,14238.0,82.6561,82.6561,82.5867,82.6066,14238.0
2023-12-27 12:00:00,83.35,83.4,83.28,83.34,13123.0,82.6066,82.6561,82.5372,82.5967,13123.0
2023-12-27 12:10:00,83.36,83.5,83.27,83.44,35708.0,82.6165,82.7552,82.5273,82.6958,35708.0
2023-12-27 12:20:00,83.46,83.49,83.43,83.44,9814.0,82.7156,82.7453,82.6859,82.6958,9814.0
2023-12-27 12:30:00,83.46,83.48,83.41,83.45,13503.0,82.7156,82.7354,82.666,82.7057,13503.0
2023-12-27 12:40:00,83.43,83.44,83.33,83.41,7412.0,82.6859,82.6958,82.5867,82.666,7412.0
2023-12-27 12:50:00,83.39,83.46,83.36,83.44,9869.0,82.6462,82.7156,82.6165,82.6958,9869.0
2023-12-27 13:00:00,83.46,83.74,83.45,83.73,20543.0,82.7156,82.9931,82.7057,82.9832,20543.0
2023-12-27 13:10:00,83.7,83.71,83.59,83.59,12441.0,82.9534,82.9634,82.8444,82.8444,12441.0
2023-12-27 13:20:00,83.6,83.62,83.52,83.55,9498.0,82.8543,82.8742,82.7751,82.8048,9498.0
2023-12-27 13:30:00,83.55,83.56,83.43,83.46,10052.0,82.8048,82.8147,82.6859,82.7156,10052.0
2023-12-27 13:40:00,83.49,83.5,83.43,83.45,13272.0,82.7453,82.7552,82.6859,82.7057,13272.0
2023-12-27 13:50:00,83.45,83.48,83.34,83.35,9256.0,82.7057,82.7354,82.5967,82.6066,9256.0
2023-12-27 14:00:00,83.33,83.33,83.11,83.27,15944.0,82.5867,82.5867,82.3687,82.5273,15944.0
2023-12-27 14:10:00,83.26,83.31,83.13,83.31,8624.0,82.5174,82.5669,82.3885,82.5669,8624.0
2023-12-27 14:20:00,83.32,83.46,83.25,83.38,15136.0,82.5768,82.7156,82.5075,82.6363,15136.0
2023-12-27 14:30:00,83.37,83.42,83.32,83.38,17432.0,82.6264,82.6759,82.5768,82.6363,17432.0
2023-12-27 14:40:00,83.36,83.37,83.3,83.37,12834.0,82.6165,82.6264,82.557,82.6264,12834.0
2023-12-27 14:50:00,83.36,83.42,83.3,83.39,15131.0,82.6165,82.6759,82.557,82.6462,15131.0
2023-12-27 15:00:00,83.4,83.45,83.35,83.42,14620.0,82.6561,82.7057,82.6066,82.6759,14620.0
2023-12-27 15:10:00,83.42,83.46,83.38,83.43,13216.0,82.6759,82.7156,82.6363,82.6859,13216.0
2023-12-27 15:20:00,83.42,83.46,83.32,83.35,14284.0,82.6759,82.7156,82.5768,82.6066,14284.0
2023-12-27 15:30:00,83.39,83.48,83.33,83.48,27489.0,82.6462,82.7354,82.5867,82.7354,27489.0
2023-12-27 15:40:00,83.48,83.48,83.29,83.29,25733.0,82.7354,82.7354,82.5471,82.5471,25733.0
2023-12-27 15:50:00,83.29,83.38,83.18,83.34,120571.0,82.5471,82.6363,82.4381,82.5967,120571.0
2023-12-28 09:30:00,82.97,83.42,82.97,83.28,20139.0,82.23,82.6759,82.23,82.5372,20139.0
2023-12-28 09:40:00,83.31,83.37,83.06,83.33,13924.0,82.5669,82.6264,82.3192,82.5867,13924.0
2023-12-28 09:50:00,83.31,83.35,83.2,83.25,16919.0,82.5669,82.6066,82.4579,82.5075,16919.0
2023-12-28 10:00:00,83.27,83.58,83.25,83.5,17393.0,82.5273,82.8345,82.5075,82.7552,17393.0
2023-12-28 10:10:00,83.48,83.62,83.48,83.59,8674.0,82.7354,82.8742,82.7354,82.8444,8674.0
2023-12-28 10:20:00,83.61,83.69,83.54,83.69,18317.0,82.8642,82.9435,82.7949,82.9435,18317.0
2023-12-28 10:30:00,83.69,83.71,83.52,83.56,8912.0,82.9435,82.9634,82.7751,82.8147,8912.0
2023-12-28 10:40:00,83.57,83.59,83.45,83.56,11886.0,82.8246,82.8444,82.7057,82.8147,11886.0
2023-12-28 10:50:00,83.56,83.56,83.39,83.42,11888.0,82.8147,82.8147,82.6462,82.6759,11888.0
2023-12-28 11:00:00,83.41,83.47,83.4,83.43,8503.0,82.666,82.7255,82.6561,82.6859,8503.0
2023-12-28 11:10:00,83.45,83.46,83.35,83.35,11169.0,82.7057,82.7156,82.6066,82.6066,11169.0
2023-12-28 11:20:00,83.35,83.42,83.34,83.39,9535.0,82.6066,82.6759,82.5967,82.6462,9535.0
2023-12-28 11:30:00,83.39,83.46,83.37,83.42,12376.0,82.6462,82.7156,82.6264,82.6759,12376.0
2023-12-28 11:40:00,83.42,83.54,83.41,83.48,11354.0,82.6759,82.7949,82.666,82.7354,11354.0
2023-12-28 11:50:00,83.48,83.52,83.4,83.4,8034.0,82.7354,82.7751,82.6561,82.6561,8034.0
2023-12-28 12:00:00,83.38,83.58,83.36,83.58,13625.0,82.6363,82.8345,82.6165,82.8345,13625.0
2023-12-28 12:10:00,83.58,83.6,83.46,83.46,11875.0,82.8345,82.8543,82.7156,82.7156,11875.0
2023-12-28 12:20:00,83.47,83.48,83.37,83.38,11563.0,82.7255,82.7354,82.6264,82.6363,11563.0
2023-12-28 12:30:00,83.4,83.55,83.39,83.53,13420.0,82.6561,82.8048,82.6462,82.785,13420.0
2023-12-28 12:40:00,83.53,83.6,83.53,83.56,7001.0,82.785,82.8543,82.785,82.8147,7001.0
2023-12-28 12:50:00,83.55,83.56,83.52,83.54,5608.0,82.8048,82.8147,82.7751,82.7949,5608.0
2023-12-28 13:00:00,83.55,83.55,83.35,83.47,6706.0,82.8048,82.8048,82.6066,82.7255,6706.0
2023-12-28 13:10:00,83.5,83.51,83.41,83.47,15696.0,82.7552,82.7651,82.666,82.7255,15696.0
2023-12-28 13:20:00,83.47,83.47,83.41,83.42,13516.0,82.7255,82.7255,82.666,82.6759,13516.0
2023-12-28 13:30:00,83.45,83.51,83.39,83.44,11478.0,82.7057,82.7651,82.6462,82.6958,11478.0
2023-12-28 13:40:00,83.43,83.46,83.38,83.41,7375.0,82.6859,82.7156,82.6363,82.666,7375.0
2023-12-28 13:50:00,83.42,83.47,83.41,83.46,9126.0,82.6759,82.7255,82.666,82.7156,9126.0
2023-12-28 14:00:00,83.46,83.5,83.41,83.42,14774.0,82.7156,82.7552,82.666,82.6759,14774.0
2023-12-28 14:10:00,83.41,83.6,83.41,83.59,39393.0,82.666,82.8543,82.666,82.8444,39393.0
2023-12-28 14:20:00,83.59,83.72,83.58,83.59,16833.0,82.8444,82.9733,82.8345,82.8444,16833.0
2023-12-28 14:30:00,83.59,83.63,83.54,83.59,11887.0,82.8444,82.8841,82.7949,82.8444,11887.0
2023-12-28 14:40:00,83.6,83.63,83.56,83.62,10114.0,82.8543,82.8841,82.8147,82.8742,10114.0
2023-12-28 14:50:00,83.61,83.68,83.58,83.65,10316.0,82.8642,82.9336,82.8345,82.9039,10316.0
2023-12-28 15:00:00,83.66,83.67,83.59,83.66,12619.0,82.9138,82.9237,82.8444,82.9138,12619.0
2023-12-28 15:10:00,83.67,83.67,83.51,83.6,24555.0,82.9237,82.9237,82.7651,82.8543,24555.0
2023-12-28 15:20:00,83.6,83.61,83.52,83.58,13326.0,82.8543,82.8642,82.7751,82.8345,13326.0
2023-12-28 15:30:00,83.58,83.61,83.45,83.51,23190.0,82.8345,82.8642,82.7057,82.7651,23190.0
2023-12-28 15:40:00,83.52,83.7,83.52,83.6,23339.0,82.7751,82.9534,82.7751,82.8543,23339.0
2023-12-28 15:50:00,83.6,83.66,83.49,83.59,89045.0,82.8543,82.9138,82.7453,82.8444,89045.0
2023-12-29 09:30:00,83.73,83.73,83.4,83.4,43521.0,82.9832,82.9832,82.6561,82.6561,43521.0
2023-12-29 09:40:00,83.4,83.45,83.24,83.34,21998.0,82.6561,82.7057,82.4975,82.5967,21998.0
2023-12-29 09:50:00,83.35,83.38,83.2,83.33,67141.0,82.6066,82.6363,82.4579,82.5867,67141.0
2023-12-29 10:00:00,83.35,83.59,83.35,83.44,31217.0,82.6066,82.8444,82.6066,82.6958,31217.0
2023-12-29 10:10:00,83.42,83.48,83.25,83.47,16672.0,82.6759,82.7354,82.5075,82.7255,16672.0
2023-12-29 10:20:00,83.47,83.48,83.38,83.46,18326.0,82.7255,82.7354,82.6363,82.7156,18326.0
2023-12-29 10:30:00,83.46,83.47,83.26,83.3,23237.0,82.7156,82.7255,82.5174,82.557,23237.0
2023-12-29 10:40:00,83.3,83.3,82.9,83.02,28613.0,82.557,82.557,82.1606,82.2795,28613.0
2023-12-29 10:50:00,83.03,83.09,82.9,83.0,17717.0,82.2894,82.3489,82.1606,82.2597,17717.0
2023-12-29 11:00:00,82.99,83.15,82.95,83.06,16826.0,82.2498,82.4084,82.2101,82.3192,16826.0
2023-12-29 11:10:00,83.05,83.06,82.71,82.77,38728.0,82.3092,82.3192,81.9723,82.0317,38728.0
2023-12-29 11:20:00,82.79,82.82,82.68,82.68,19884.0,82.0516,82.0813,81.9425,81.9425,19884.0
2023-12-29 11:30:00,82.71,82.8,82.66,82.78,18602.0,81.9723,82.0615,81.9227,82.0417,18602.0
2023-12-29 11:40:00,82.79,82.93,82.77,82.93,20297.0,82.0516,82.1903,82.0317,82.1903,20297.0
2023-12-29 11:50:00,82.92,82.94,82.84,82.89,12680.0,82.1804,82.2002,82.1011,82.1507,12680.0
2023-12-29 12:00:00,82.87,82.96,82.8,82.83,13953.0,82.1308,82.22,82.0615,82.0912,13953.0
2023-12-29 12:10:00,82.82,82.87,82.7,82.78,24524.0,82.0813,82.1308,81.9624,82.0417,24524.0
2023-12-29 12:20:00,82.81,82.84,82.71,82.79,19205.0,82.0714,82.1011,81.9723,82.0516,19205.0
2023-12-29 12:30:00,82.78,82.96,82.77,82.95,17329.0,82.0417,82.22,82.0317,82.2101,17329.0
2023-12-29 12:40:00,82.94,83.02,82.93,82.96,29851.0,82.2002,82.2795,82.1903,82.22,29851.0
2023-12-29 12:50:00,82.94,83.13,82.94,83.1,9572.0,82.2002,82.3885,82.2002,82.3588,9572.0
2023-12-29 13:00:00,83.1,83.14,83.03,83.04,27796.0,82.3588,82.3984,82.2894,82.2993,27796.0
2023-12-29 13:10:00,83.03,83.13,83.01,83.06,14991.0,82.2894,82.3885,82.2696,82.3192,14991.0
2023-12-29 13:20:00,83.06,83.1,83.0,83.03,13598.0,82.3192,82.3588,82.2597,82.2894,13598.0
2023-12-29 13:30:00,83.04,83.24,83.03,83.23,20073.0,82.2993,82.4975,82.2894,82.4876,20073.0
2023-12-29 13:40:00,83.23,83.25,83.19,83.23,18422.0,82.4876,82.5075,82.448,82.4876,18422.0
2023-12-29 13:50:00,83.22,83.22,83.06,83.1,14586.0,82.4777,82.4777,82.3192,82.3588,14586.0
2023-12-29 14:00:00,83.1,83.1,83.0,83.02,16507.0,82.3588,82.3588,82.2597,82.2795,16507.0
2023-12-29 14:10:00,83.02,83.11,82.99,83.11,13815.0,82.2795,82.3687,82.2498,82.3687,13815.0
2023-12-29 14:20:00,83.1,83.25,83.1,83.2,24712.0,82.3588,82.5075,82.3588,82.4579,24712.0
2023-12-29 14:30:00,83.18,83.26,83.18,83.24,16227.0,82.4381,82.5174,82.4381,82.4975,16227.0
2023-12-29 14:40:00,83.24,83.26,83.19,83.25,14670.0,82.4975,82.5174,82.448,82.5075,14670.0
2023-12-29 14:50:00,83.25,83.34,83.23,83.3,16815.0,82.5075,82.5967,82.4876,82.557,16815.0
2023-12-29 15:00:00,83.3,83.31,83.13,83.25,16955.0,82.557,82.5669,82.3885,82.5075,16955.0
2023-12-29 15:10:00,83.27,83.28,83.21,83.23,18483.0,82.5273,82.5372,82.4678,82.4876,18483.0
2023-12-29 15:20:00,83.21,83.27,83.16,83.25,24188.0,82.4678,82.5273,82.4183,82.5075,24188.0
2023-12-29 15:30:00,83.25,83.25,83.12,83.17,40693.0,82.5075,82.5075,82.3786,82.4282,40693.0
2023-12-29 15:40:00,83.18,83.23,83.06,83.08,45131.0,82.4381,82.4876,82.3192,82.339,45131.0
2023-12-29 15:50:00,83.03,83.07,82.73,82.84,172018.0,82.2894,82.3291,81.9921,82.1011,172018.0
2024-01-02 09:30:00,82.0,82.39,81.43,81.47,89291.0,81.2686,81.6551,80.7037,80.7433,89291.0
2024-01-02 09:40:00,81.49,81.96,81.09,81.27,105103.0,80.7632,81.229,80.3667,80.5451,105103.0
2024-01-02 09:50:00,81.28,81.76,81.23,81.66,49513.0,80.555,81.0308,80.5055,80.9316,49513.0
2024-01-02 10:00:00,81.73,81.82,81.26,81.44,77209.0,81.001,81.0902,80.5352,80.7136,77209.0
2024-01-02 10:10:00,81.44,81.49,80.92,80.93,29722.0,80.7136,80.7632,80.1982,80.2082,29722.0
2024-01-02 10:20:00,80.93,81.08,80.45,80.52,53000.0,80.2082,80.3568,79.7324,79.8018,53000.0
2024-01-02 10:30:00,80.54,80.54,80.21,80.23,53835.0,79.8216,79.8216,79.4946,79.5144,53835.0
2024-01-02 10:40:00,80.24,80.69,80.24,80.59,202446.0,79.5243,79.9703,79.5243,79.8712,202446.0
2024-01-02 10:50:00,80.59,80.72,80.57,80.7,25847.0,79.8712,80.0,79.8514,79.9802,25847.0
2024-01-02 11:00:00,80.7,80.92,80.69,80.92,22541.0,79.9802,80.1982,79.9703,80.1982,22541.0
2024-01-02 11:10:00,80.94,81.17,80.89,80.99,78798.0,80.2181,80.446,80.1685,80.2676,78798.0
2024-01-02 11:20:00,80.98,81.17,80.95,81.15,21986.0,80.2577,80.446,80.228,80.4262,21986.0
2024-01-02 11:30:00,81.14,81.25,81.08,81.21,23045.0,80.4163,80.5253,80.3568,80.4857,23045.0
2024-01-02 11:40:00,81.2,81.36,81.19,81.35,29855.0,80.4757,80.6343,80.4658,80.6244,29855.0
2024-01-02 11:50:00,81.34,81.48,81.27,81.45,29894.0,80.6145,80.7532,80.5451,80.7235,29894.0
2024-01-02 12:00:00,81.47,81.53,81.4,81.44,28952.0,80.7433,80.8028,80.674,80.7136,28952.0
2024-01-02 12:10:00,81.44,81.54,81.36,81.5,40767.0,80.7136,80.8127,80.6343,80.7731,40767.0
2024-01-02 12:20:00,81.52,81.61,81.4,81.57,24494.0,80.7929,80.8821,80.674,80.8424,24494.0
2024-01-02 12:30:00,81.56,81.77,81.52,81.77,22466.0,80.8325,81.0407,80.7929,81.0407,22466.0
2024-01-02 12:40:00,81.76,81.89,81.67,81.71,21362.0,81.0308,81.1596,80.9416,80.9812,21362.0
2024-01-02 12:50:00,81.74,81.74,81.57,81.67,18334.0,81.0109,81.0109,80.8424,80.9416,18334.0
2024-01-02 13:00:00,81.67,81.73,81.52,81.55,20505.0,80.9416,81.001,80.7929,80.8226,20505.0
2024-01-02 13:10:00,81.53,81.59,81.48,81.51,21218.0,80.8028,80.8623,80.7532,80.783,21218.0
2024-01-02 13:20:00,81.5,81.59,81.49,81.52,36678.0,80.7731,80.8623,80.7632,80.7929,36678.0
2024-01-02 13:30:00,81.52,81.56,81.45,81.46,56940.0,80.7929,80.8325,80.7235,80.7334,56940.0
2024-01-02 13:40:00,81.45,81.53,81.35,81.35,26457.0,80.7235,80.8028,80.6244,80.6244,26457.0
2024-01-02 13:50:00,81.37,81.43,81.27,81.27,55297.0,80.6442,80.7037,80.5451,80.5451,55297.0
2024-01-02 14:00:00,81.28,81.34,81.15,81.33,68992.0,80.555,80.6145,80.4262,80.6046,68992.0
2024-01-02 14:10:00,81.3,81.39,81.27,81.3,35498.0,80.5749,80.6641,80.5451,80.5749,35498.0
2024-01-02 14:20:00,81.3,81.4,81.24,81.32,42289.0,80.5749,80.674,80.5154,80.5947,42289.0
2024-01-02 14:30:00,81.3,81.34,81.23,81.27,25784.0,80.5749,80.6145,80.5055,80.5451,25784.0
2024-01-02 14:40:00,81.25,81.34,81.24,81.3,39189.0,80.5253,80.6145,80.5154,80.5749,39189.0
2024-01-02 14:50:00,81.3,81.38,81.19,81.19,84865.0,80.5749,80.6541,80.4658,80.4658,84865.0
2024-01-02 15:00:00,81.16,81.16,80.95,80.98,50382.0,80.4361,80.4361,80.228,80.2577,50382.0
2024-01-02 15:10:00,80.99,81.16,80.94,81.14,46269.0,80.2676,80.4361,80.2181,80.4163,46269.0
2024-01-02 15:20:00,81.13,81.17,81.01,81.08,44371.0,80.4064,80.446,80.2874,80.3568,44371.0
2024-01-02 15:30:00,81.08,81.22,81.08,81.2,49348.0,80.3568,80.4956,80.3568,80.4757,49348.0
2024-01-02 15:40:00,81.21,81.29,81.11,81.16,97250.0,80.4857,80.5649,80.3865,80.4361,97250.0
2024-01-02 15:50:00,81.16,81.4,81.15,81.32,477597.0,80.4361,80.674,80.4262,80.5947,477597.0
2024-01-03 09:30:00,80.23,80.32,79.3,79.32,132750.0,79.5144,79.6036,78.5927,78.6125,132750.0
2024-01-03 09:40:00,79.42,79.95,79.32,79.39,325478.0,78.7116,79.2369,78.6125,78.6819,325478.0
2024-01-03 09:50:00,79.4,79.6,78.95,79.29,114164.0,78.6918,78.89,78.2458,78.5828,114164.0
2024-01-03 10:00:00,79.23,79.81,79.2,79.58,64966.0,78.5233,79.0981,78.4936,78.8702,64966.0
2024-01-03 10:10:00,79.56,79.62,79.28,79.53,82062.0,78.8504,78.9098,78.5729,78.8206,82062.0
2024-01-03 10:20:00,79.48,79.57,79.34,79.46,94749.0,78.7711,78.8603,78.6323,78.7513,94749.0
2024-01-03 10:30:00,79.44,79.49,79.23,79.3,40849.0,78.7314,78.781,78.5233,78.5927,40849.0
2024-01-03 10:40:00,79.31,79.34,79.07,79.16,54681.0,78.6026,78.6323,78.3647,78.4539,54681.0
2024-01-03 10:50:00,79.17,79.47,79.17,79.45,39791.0,78.4639,78.7612,78.4639,78.7414,39791.0
2024-01-03 11:00:00,79.44,79.66,79.27,79.65,100349.0,78.7314,78.9495,78.563,78.9396,100349.0
2024-01-03 11:10:00,79.66,80.07,79.61,79.94,94198.0,78.9495,79.3558,78.8999,79.227,94198.0
2024-01-03 11:20:00,79.95,80.06,79.84,79.95,43625.0,79.2369,79.3459,79.1279,79.2369,43625.0
2024-01-03 11:30:00,79.98,80.22,79.97,80.15,22146.0,79.2666,79.5045,79.2567,79.4351,22146.0
2024-01-03 11:40:00,80.11,80.12,79.92,80.0,24482.0,79.3955,79.4054,79.2072,79.2864,24482.0
2024-01-03 11:50:00,80.03,80.1,79.97,80.0,13438.0,79.3162,79.3856,79.2567,79.2864,13438.0
2024-01-03 12:00:00,79.96,80.0,79.86,79.95,24527.0,79.2468,79.2864,79.1477,79.2369,24527.0
2024-01-03 12:10:00,79.96,80.09,79.9,79.91,22667.0,79.2468,79.3756,79.1873,79.1973,22667.0
2024-01-03 12:20:00,79.91,80.0,79.85,79.97,25632.0,79.1973,79.2864,79.1378,79.2567,25632.0
2024-01-03 12:30:00,79.96,80.08,79.94,80.07,15796.0,79.2468,79.3657,79.227,79.3558,15796.0
2024-01-03 12:40:00,80.07,80.14,80.01,80.04,28424.0,79.3558,79.4252,79.2964,79.3261,28424.0
2024-01-03 12:50:00,80.05,80.17,80.0,80.17,12856.0,79.336,79.4549,79.2864,79.4549,12856.0
2024-01-03 13:00:00,80.16,80.34,80.15,80.33,14262.0,79.445,79.6234,79.4351,79.6135,14262.0
2024-01-03 13:10:00,80.33,80.44,80.33,80.36,19960.0,79.6135,79.7225,79.6135,79.6432,19960.0
2024-01-03 13:20:00,80.37,80.46,80.35,80.41,11020.0,79.6531,79.7423,79.6333,79.6928,11020.0
2024-01-03 13:30:00,80.42,80.53,80.34,80.45,43331.0,79.7027,79.8117,79.6234,79.7324,43331.0
2024-01-03 13:40:00,80.43,80.52,80.32,80.51,15636.0,79.7126,79.8018,79.6036,79.7919,15636.0
2024-01-03 13:50:00,80.52,80.62,80.43,80.44,13429.0,79.8018,79.9009,79.7126,79.7225,13429.0
2024-01-03 14:00:00,80.43,80.59,80.24,80.38,22774.0,79.7126,79.8712,79.5243,79.6631,22774.0
2024-01-03 14:10:00,80.37,80.42,80.06,80.19,29197.0,79.6531,79.7027,79.3459,79.4748,29197.0
2024-01-03 14:20:00,80.16,80.49,80.06,80.41,34203.0,79.445,79.7721,79.3459,79.6928,34203.0
2024-01-03 14:30:00,80.44,80.53,80.23,80.29,17389.0,79.7225,79.8117,79.5144,79.5739,17389.0
2024-01-03 14:40:00,80.29,80.49,80.25,80.26,127422.0,79.5739,79.7721,79.5342,79.5441,127422.0
2024-01-03 14:50:00,80.26,80.36,80.16,80.18,42669.0,79.5441,79.6432,79.445,79.4648,42669.0
2024-01-03 15:00:00,80.19,80.23,79.94,80.0,16431.0,79.4748,79.5144,79.227,79.2864,16431.0
2024-01-03 15:10:00,80.0,80.05,79.88,79.93,44290.0,79.2864,79.336,79.1675,79.2171,44290.0
2024-01-03 15:20:00,79.93,79.94,79.79,79.84,23654.0,79.2171,79.227,79.0783,79.1279,23654.0
2024-01-03 15:30:00,79.85,80.23,79.84,80.18,41184.0,79.1378,79.5144,79.1279,79.4648,41184.0
2024-01-03 15:40:00,80.19,80.26,80.08,80.09,47769.0,79.4748,79.5441,79.3657,79.3756,47769.0
2024-01-03 15:50:00,80.1,80.1,79.72,79.88,253440.0,79.3856,79.3856,79.0089,79.1675,253440.0
2024-01-04 09:30:00,80.0,80.39,79.92,80.16,72322.0,79.2864,79.673,79.2072,79.445,72322.0
2024-01-04 09:40:00,80.14,80.43,79.88,80.16,23482.0,79.4252,79.7126,79.1675,79.445,23482.0
2024-01-04 09:50:00,80.14,80.5,80.14,80.48,29124.0,79.4252,79.782,79.4252,79.7622,29124.0
2024-01-04 10:00:00,80.46,80.66,80.41,80.66,38652.0,79.7423,79.9406,79.6928,79.9406,38652.0
2024-01-04 10:10:00,80.67,80.8,80.61,80.71,29048.0,79.9505,80.0793,79.891,79.9901,29048.0
2024-01-04 10:20:00,80.7,80.78,80.45,80.53,16600.0,79.9802,80.0595,79.7324,79.8117,16600.0
2024-01-04 10:30:00,80.53,80.61,80.45,80.5,14967.0,79.8117,79.891,79.7324,79.782,14967.0
2024-01-04 10:40:00,80.48,80.54,80.4,80.52,21917.0,79.7622,79.8216,79.6829,79.8018,21917.0
2024-01-04 10:50:00,80.52,80.52,80.34,80.34,39434.0,79.8018,79.8018,79.6234,79.6234,39434.0
2024-01-04 11:00:00,80.36,80.54,80.35,80.48,19598.0,79.6432,79.8216,79.6333,79.7622,19598.0
2024-01-04 11:10:00,80.5,80.7,80.49,80.56,29284.0,79.782,79.9802,79.7721,79.8415,29284.0
2024-01-04 11:20:00,80.57,80.7,80.57,80.59,19698.0,79.8514,79.9802,79.8514,79.8712,19698.0
2024-01-04 11:30:00,80.61,80.62,80.49,80.51,20841.0,79.891,79.9009,79.7721,79.7919,20841.0
2024-01-04 11:40:00,80.47,80.47,80.38,80.42,53318.0,79.7523,79.7523,79.6631,79.7027,53318.0
2024-01-04 11:50:00,80.39,80.4,80.26,80.38,18621.0,79.673,79.6829,79.5441,79.6631,18621.0
2024-01-04 12:00:00,80.37,80.39,80.25,80.3,15317.0,79.6531,79.673,79.5342,79.5838,15317.0
2024-01-04 12:10:00,80.32,80.48,80.31,80.39,11796.0,79.6036,79.7622,79.5937,79.673,11796.0
2024-01-04 12:20:00,80.42,80.47,80.37,80.45,13612.0,79.7027,79.7523,79.6531,79.7324,13612.0
2024-01-04 12:30:00,80.44,80.44,80.29,80.31,13869.0,79.7225,79.7225,79.5739,79.5937,13869.0
2024-01-04 12:40:00,80.3,80.31,80.13,80.2,10244.0,79.5838,79.5937,79.4153,79.4847,10244.0
2024-01-04 12:50:00,80.2,80.31,80.18,80.31,7730.0,79.4847,79.5937,79.4648,79.5937,7730.0
2024-01-04 13:00:00,80.31,80.38,80.25,80.36,11364.0,79.5937,79.6631,79.5342,79.6432,11364.0
2024-01-04 13:10:00,80.37,80.37,80.21,80.27,31154.0,79.6531,79.6531,79.4946,79.554,31154.0
2024-01-04 13:20:00,80.23,80.34,80.22,80.28,10888.0,79.5144,79.6234,79.5045,79.564,10888.0
2024-01-04 13:30:00,80.3,80.34,80.25,80.27,13522.0,79.5838,79.6234,79.5342,79.554,13522.0
2024-01-04 13:40:00,80.28,80.42,80.28,80.42,11294.0,79.564,79.7027,79.564,79.7027,11294.0
2024-01-04 13:50:00,80.42,80.48,80.35,80.37,17612.0,79.7027,79.7622,79.6333,79.6531,17612.0
2024-01-04 14:00:00,80.36,80.43,80.34,80.4,12876.0,79.6432,79.7126,79.6234,79.6829,12876.0
2024-01-04 14:10:00,80.4,80.42,80.33,80.35,21785.0,79.6829,79.7027,79.6135,79.6333,21785.0
2024-01-04 14:20:00,80.34,80.38,80.3,80.32,13814.0,79.6234,79.6631,79.5838,79.6036,13814.0
2024-01-04 14:30:00,80.29,80.31,80.24,80.28,9217.0,79.5739,79.5937,79.5243,79.564,9217.0
2024-01-04 14:40:00,80.28,80.35,80.15,80.34,12636.0,79.564,79.6333,79.4351,79.6234,12636.0
2024-01-04 14:50:00,80.35,80.43,80.34,80.35,15362.0,79.6333,79.7126,79.6234,79.6333,15362.0
2024-01-04 15:00:00,80.36,80.53,80.31,80.52,14590.0,79.6432,79.8117,79.5937,79.8018,14590.0
2024-01-04 15:10:00,80.51,80.52,80.25,80.31,21034.0,79.7919,79.8018,79.5342,79.5937,21034.0
2024-01-04 15:20:00,80.31,80.35,80.24,80.35,13964.0,79.5937,79.6333,79.5243,79.6333,13964.0
2024-01-04 15:30:00,80.34,80.46,80.33,80.41,25542.0,79.6234,79.7423,79.6135,79.6928,25542.0
2024-01-04 15:40:00,80.42,80.44,80.25,80.26,41011.0,79.7027,79.7225,79.5342,79.5441,41011.0
2024-01-04 15:50:00,80.28,80.28,79.94,79.97,148090.0,79.564,79.564,79.227,79.2567,148090.0
2024-01-05 09:30:00,79.53,80.31,79.53,80.21,34765.0,78.8206,79.5937,78.8206,79.4946,34765.0
2024-01-05 09:40:00,80.21,80.3,79.98,80.16,11311.0,79.4946,79.5838,79.2666,79.445,11311.0
2024-01-05 09:50:00,80.16,80.36,80.1,80.23,46131.0,79.445,79.6432,79.3856,79.5144,46131.0
2024-01-05 10:00:00,80.26,81.12,80.26,80.98,25363.0,79.5441,80.3965,79.5441,80.2577,25363.0
2024-01-05 10:10:00,81.0,81.17,80.75,80.85,38525.0,80.2775,80.446,80.0298,80.1289,38525.0
2024-01-05 10:20:00,80.85,81.04,80.79,80.95,26018.0,80.1289,80.3172,80.0694,80.228,26018.0
2024-01-05 10:30:00,80.95,81.35,80.89,81.32,52612.0,80.228,80.6244,80.1685,80.5947,52612.0
2024-01-05 10:40:00,81.34,81.54,81.24,81.28,63228.0,80.6145,80.8127,80.5154,80.555,63228.0
2024-01-05 10:50:00,81.3,81.45,81.19,81.35,23893.0,80.5749,80.7235,80.4658,80.6244,23893.0
2024-01-05 11:00:00,81.34,81.44,81.17,81.24,29817.0,80.6145,80.7136,80.446,80.5154,29817.0
2024-01-05 11:10:00,81.23,81.44,81.19,81.27,129003.0,80.5055,80.7136,80.4658,80.5451,129003.0
2024-01-05 11:20:00,81.25,81.4,81.17,81.17,29273.0,80.5253,80.674,80.446,80.446,29273.0
2024-01-05 11:30:00,81.19,81.34,81.19,81.34,16696.0,80.4658,80.6145,80.4658,80.6145,16696.0
2024-01-05 11:40:00,81.34,81.4,81.27,81.33,30331.0,80.6145,80.674,80.5451,80.6046,30331.0
2024-01-05 11:50:00,81.34,81.47,81.34,81.43,46745.0,80.6145,80.7433,80.6145,80.7037,46745.0
2024-01-05 12:00:00,81.44,81.46,81.18,81.18,18987.0,80.7136,80.7334,80.4559,80.4559,18987.0
2024-01-05 12:10:00,81.17,81.34,81.1,81.26,18672.0,80.446,80.6145,80.3766,80.5352,18672.0
2024-01-05 12:20:00,81.26,81.35,81.26,81.29,15545.0,80.5352,80.6244,80.5352,80.5649,15545.0
2024-01-05 12:30:00,81.29,81.38,81.24,81.35,26809.0,80.5649,80.6541,80.5154,80.6244,26809.0
2024-01-05 12:40:00,81.34,81.41,81.33,81.33,20507.0,80.6145,80.6839,80.6046,80.6046,20507.0
2024-01-05 12:50:00,81.34,81.43,81.19,81.2,23031.0,80.6145,80.7037,80.4658,80.4757,23031.0
2024-01-05 13:00:00,81.2,81.2,81.04,81.18,14532.0,80.4757,80.4757,80.3172,80.4559,14532.0
2024-01-05 13:10:00,81.19,81.23,81.07,81.13,40162.0,80.4658,80.5055,80.3469,80.4064,40162.0
2024-01-05 13:20:00,81.12,81.29,81.08,81.29,8415.0,80.3965,80.5649,80.3568,80.5649,8415.0
2024-01-05 13:30:00,81.33,81.49,81.3,81.44,14569.0,80.6046,80.7632,80.5749,80.7136,14569.0
2024-01-05 13:40:00,81.43,81.46,81.3,81.31,11479.0,80.7037,80.7334,80.5749,80.5848,11479.0
2024-01-05 13:50:00,81.31,81.38,81.27,81.33,9183.0,80.5848,80.6541,80.5451,80.6046,9183.0
2024-01-05 14:00:00,81.33,81.49,81.33,81.42,13766.0,80.6046,80.7632,80.6046,80.6938,13766.0
2024-01-05 14:10:00,81.47,81.49,81.34,81.41,23226.0,80.7433,80.7632,80.6145,80.6839,23226.0
2024-01-05 14:20:00,81.42,81.48,81.35,81.41,14121.0,80.6938,80.7532,80.6244,80.6839,14121.0
2024-01-05 14:30:00,81.41,81.49,81.37,81.45,17195.0,80.6839,80.7632,80.6442,80.7235,17195.0
2024-01-05 14:40:00,81.45,81.48,81.39,81.4,20105.0,80.7235,80.7532,80.6641,80.674,20105.0
2024-01-05 14:50:00,81.4,81.43,81.17,81.17,44587.0,80.674,80.7037,80.446,80.446,44587.0
2024-01-05 15:00:00,81.1,81.24,81.06,81.23,28298.0,80.3766,80.5154,80.337,80.5055,28298.0
2024-01-05 15:10:00,81.24,81.39,81.15,81.17,18186.0,80.5154,80.6641,80.4262,80.446,18186.0
2024-01-05 15:20:00,81.15,81.26,81.11,81.25,24339.0,80.4262,80.5352,80.3865,80.5253,24339.0
2024-01-05 15:30:00,81.24,81.27,81.17,81.26,44527.0,80.5154,80.5451,80.446,80.5352,44527.0
2024-01-05 15:40:00,81.27,81.48,81.25,81.46,62828.0,80.5451,80.7532,80.5253,80.7334,62828.0
2024-01-05 15:50:00,81.46,81.53,81.22,81.24,256013.0,80.7334,80.8028,80.4956,80.5154,256013.0
2024-01-08 09:30:00,81.85,82.0,81.22,81.41,256861.0,81.1199,81.2686,80.4956,80.6839,256861.0
2024-01-08 09:40:00,81.38,81.43,81.02,81.15,11151.0,80.6541,80.7037,80.2974,80.4262,11151.0
2024-01-08 09:50:00,81.22,81.7,81.19,81.7,100842.0,80.4956,80.9713,80.4658,80.9713,100842.0
2024-01-08 10:00:00,81.65,81.69,81.35,81.48,45950.0,80.9217,80.9614,80.6244,80.7532,45950.0
2024-01-08 10:10:00,81.52,81.73,81.52,81.67,79673.0,80.7929,81.001,80.7929,80.9416,79673.0
2024-01-08 10:20:00,81.7,81.72,81.36,81.63,39366.0,80.9713,80.9911,80.6343,80.9019,39366.0
2024-01-08 10:30:00,81.65,81.68,81.46,81.52,38719.0,80.9217,80.9515,80.7334,80.7929,38719.0
2024-01-08 10:40:00,81.52,81.67,81.5,81.67,17908.0,80.7929,80.9416,80.7731,80.9416,17908.0
2024-01-08 10:50:00,81.69,81.69,81.44,81.45,11410.0,80.9614,80.9614,80.7136,80.7235,11410.0
2024-01-08 11:00:00,81.46,81.53,81.41,81.47,16779.0,80.7334,80.8028,80.6839,80.7433,16779.0
2024-01-08 11:10:00,81.44,81.56,81.41,81.52,20213.0,80.7136,80.8325,80.6839,80.7929,20213.0
2024-01-08 11:20:00,81.53,81.56,81.4,81.47,9904.0,80.8028,80.8325,80.674,80.7433,9904.0
2024-01-08 11:30:00,81.48,81.51,81.4,81.41,13090.0,80.7532,80.783,80.674,80.6839,13090.0
2024-01-08 11:40:00,81.41,81.46,81.35,81.4,10454.0,80.6839,80.7334,80.6244,80.674,10454.0
2024-01-08 11:50:00,81.41,81.47,81.36,81.47,7574.0,80.6839,80.7433,80.6343,80.7433,7574.0
2024-01-08 12:00:00,81.51,81.52,81.42,81.43,23850.0,80.783,80.7929,80.6938,80.7037,23850.0
2024-01-08 12:10:00,81.44,81.53,81.41,81.53,34846.0,80.7136,80.8028,80.6839,80.8028,34846.0
2024-01-08 12:20:00,81.5,81.5,81.39,81.45,26929.0,80.7731,80.7731,80.6641,80.7235,26929.0
2024-01-08 12:30:00,81.46,81.59,81.46,81.58,149110.0,80.7334,80.8623,80.7334,80.8524,149110.0
2024-01-08 12:40:00,81.6,81.6,81.51,81.58,6786.0,80.8722,80.8722,80.783,80.8524,6786.0
2024-01-08 12:50:00,81.56,81.69,81.56,81.59,14532.0,80.8325,80.9614,80.8325,80.8623,14532.0
2024-01-08 13:00:00,81.58,81.79,81.54,81.71,24934.0,80.8524,81.0605,80.8127,80.9812,24934.0
2024-01-08 13:10:00,81.69,81.75,81.69,81.7,9601.0,80.9614,81.0208,80.9614,80.9713,9601.0
2024-01-08 13:20:00,81.7,81.82,81.7,81.75,13283.0,80.9713,81.0902,80.9713,81.0208,13283.0
2024-01-08 13:30:00,81.76,81.8,81.71,81.75,14724.0,81.0308,81.0704,80.9812,81.0208,14724.0
2024-01-08 13:40:00,81.76,81.86,81.74,81.8,87954.0,81.0308,81.1299,81.0109,81.0704,87954.0
2024-01-08 13:50:00,81.81,82.0,81.8,82.0,13237.0,81.0803,81.2686,81.0704,81.2686,13237.0
2024-01-08 14:00:00,81.97,82.08,81.97,82.06,32868.0,81.2389,81.3479,81.2389,81.3281,32868.0
2024-01-08 14:10:00,82.06,82.18,82.01,82.03,16878.0,81.3281,81.447,81.2785,81.2983,16878.0
2024-01-08 14:20:00,82.04,82.05,81.96,82.03,24004.0,81.3083,81.3182,81.229,81.2983,24004.0
2024-01-08 14:30:00,82.05,82.13,82.0,82.03,29834.0,81.3182,81.3974,81.2686,81.2983,29834.0
2024-01-08 14:40:00,82.04,82.12,82.0,82.07,24110.0,81.3083,81.3875,81.2686,81.338,24110.0
2024-01-08 14:50:00,82.07,82.21,82.07,82.15,38508.0,81.338,81.4767,81.338,81.4173,38508.0
2024-01-08 15:00:00,82.14,82.15,82.06,82.13,19971.0,81.4074,81.4173,81.3281,81.3974,19971.0
2024-01-08 15:10:00,82.12,82.16,81.96,82.01,27817.0,81.3875,81.4272,81.229,81.2785,27817.0
2024-01-08 15:20:00,82.01,82.05,81.96,82.03,36516.0,81.2785,81.3182,81.229,81.2983,36516.0
2024-01-08 15:30:00,82.04,82.16,82.01,82.15,50242.0,81.3083,81.4272,81.2785,81.4173,50242.0
2024-01-08 15:40:00,82.16,82.2,82.0,82.0,47106.0,81.4272,81.4668,81.2686,81.2686,47106.0
2024-01-08 15:50:00,82.01,82.19,81.92,82.12,221986.0,81.2785,81.4569,81.1893,81.3875,221986.0
2024-01-09 09:30:00,81.35,81.38,80.89,81.16,39544.0,80.6244,80.6541,80.1685,80.4361,39544.0
2024-01-09 09:40:00,81.05,81.2,80.79,80.8,19320.0,80.3271,80.4757,80.0694,80.0793,19320.0
2024-01-09 09:50:00,80.74,81.17,80.67,81.1,31154.0,80.0198,80.446,79.9505,80.3766,31154.0
2024-01-09 10:00:00,81.15,81.26,81.06,81.18,18391.0,80.4262,80.5352,80.337,80.4559,18391.0
2024-01-09 10:10:00,81.17,81.32,81.17,81.22,62011.0,80.446,80.5947,80.446,80.4956,62011.0
2024-01-09 10:20:00,81.19,81.35,81.16,81.3,23395.0,80.4658,80.6244,80.4361,80.5749,23395.0
2024-01-09 10:30:00,81.29,81.32,81.18,81.26,13299.0,80.5649,80.5947,80.4559,80.5352,13299.0
2024-01-09 10:40:00,81.27,81.3,81.11,81.15,52236.0,80.5451,80.5749,80.3865,80.4262,52236.0
2024-01-09 10:50:00,81.15,81.16,80.99,81.12,28105.0,80.4262,80.4361,80.2676,80.3965,28105.0
2024-01-09 11:00:00,81.13,81.29,81.13,81.2,10612.0,80.4064,80.5649,80.4064,80.4757,10612.0
2024-01-09 11:10:00,81.2,81.39,81.19,81.39,19421.0,80.4757,80.6641,80.4658,80.6641,19421.0
2024-01-09 11:20:00,81.41,81.5,81.39,81.42,28509.0,80.6839,80.7731,80.6641,80.6938,28509.0
2024-01-09 11:30:00,81.42,81.51,81.42,81.43,8942.0,80.6938,80.783,80.6938,80.7037,8942.0
2024-01-09 11:40:00,81.43,81.49,81.39,81.39,7642.0,80.7037,80.7632,80.6641,80.6641,7642.0
2024-01-09 11:50:00,81.4,81.54,81.4,81.54,7597.0,80.674,80.8127,80.674,80.8127,7597.0
2024-01-09 12:00:00,81.56,81.58,81.48,81.54,16844.0,80.8325,80.8524,80.7532,80.8127,16844.0
2024-01-09 12:10:00,81.52,81.61,81.44,81.56,17568.0,80.7929,80.8821,80.7136,80.8325,17568.0
2024-01-09 12:20:00,81.57,81.57,81.49,81.54,14755.0,80.8424,80.8424,80.7632,80.8127,14755.0
2024-01-09 12:30:00,81.56,81.57,81.49,81.51,7561.0,80.8325,80.8424,80.7632,80.783,7561.0
2024-01-09 12:40:00,81.52,81.59,81.5,81.5,9374.0,80.7929,80.8623,80.7731,80.7731,9374.0
2024-01-09 12:50:00,81.51,81.54,81.47,81.54,24050.0,80.783,80.8127,80.7433,80.8127,24050.0
2024-01-09 13:00:00,81.54,81.68,81.43,81.47,11948.0,80.8127,80.9515,80.7037,80.7433,11948.0
2024-01-09 13:10:00,81.48,81.55,81.48,81.54,8374.0,80.7532,80.8226,80.7532,80.8127,8374.0
2024-01-09 13:20:00,81.54,81.55,81.44,81.48,11119.0,80.8127,80.8226,80.7136,80.7532,11119.0
2024-01-09 13:30:00,81.47,81.47,81.31,81.43,21120.0,80.7433,80.7433,80.5848,80.7037,21120.0
2024-01-09 13:40:00,81.42,81.61,81.42,81.6,15209.0,80.6938,80.8821,80.6938,80.8722,15209.0
2024-01-09 13:50:00,81.57,81.68,81.55,81.6,31530.0,80.8424,80.9515,80.8226,80.8722,31530.0
2024-01-09 14:00:00,81.62,81.64,81.55,81.6,32787.0,80.892,80.9118,80.8226,80.8722,32787.0
2024-01-09 14:10:00,81.6,81.6,81.49,81.5,37022.0,80.8722,80.8722,80.7632,80.7731,37022.0
2024-01-09 14:20:00,81.5,81.53,81.39,81.44,44259.0,80.7731,80.8028,80.6641,80.7136,44259.0
2024-01-09 14:30:00,81.45,81.57,81.41,81.52,64938.0,80.7235,80.8424,80.6839,80.7929,64938.0
2024-01-09 14:40:00,81.53,81.54,81.37,81.51,91975.0,80.8028,80.8127,80.6442,80.783,91975.0
2024-01-09 14:50:00,81.52,81.57,81.41,81.51,57923.0,80.7929,80.8424,80.6839,80.783,57923.0
2024-01-09 15:00:00,81.52,81.69,81.46,81.52,49379.0,80.7929,80.9614,80.7334,80.7929,49379.0
2024-01-09 15:10:00,81.51,81.53,81.37,81.41,24226.0,80.783,80.8028,80.6442,80.6839,24226.0
2024-01-09 15:20:00,81.4,81.47,81.36,81.37,23444.0,80.674,80.7433,80.6343,80.6442,23444.0
2024-01-09 15:30:00,81.38,81.4,81.2,81.24,40574.0,80.6541,80.674,80.4757,80.5154,40574.0
2024-01-09 15:40:00,81.24,81.24,81.06,81.08,55150.0,80.5154,80.5154,80.337,80.3568,55150.0
2024-01-09 15:50:00,81.1,81.41,81.07,81.39,157506.0,80.3766,80.6839,80.3469,80.6641,157506.0
2024-01-10 09:30:00,81.17,81.28,80.63,81.03,84348.0,80.446,80.555,79.9108,80.3073,84348.0
2024-01-10 09:40:00,81.03,81.11,80.78,81.08,63168.0,80.3073,80.3865,80.0595,80.3568,63168.0
2024-01-10 09:50:00,81.09,81.31,80.85,80.89,52123.0,80.3667,80.5848,80.1289,80.1685,52123.0
2024-01-10 10:00:00,80.92,80.97,80.72,80.85,57987.0,80.1982,80.2478,80.0,80.1289,57987.0
2024-01-10 10:10:00,80.86,81.23,80.85,81.13,131597.0,80.1388,80.5055,80.1289,80.4064,131597.0
2024-01-10 10:20:00,81.11,81.41,81.1,81.4,18239.0,80.3865,80.6839,80.3766,80.674,18239.0
2024-01-10 10:30:00,81.42,81.57,81.41,81.53,68575.0,80.6938,80.8424,80.6839,80.8028,68575.0
2024-01-10 10:40:00,81.53,81.64,81.44,81.52,54453.0,80.8028,80.9118,80.7136,80.7929,54453.0
2024-01-10 10:50:00,81.53,81.76,81.41,81.74,55086.0,80.8028,81.0308,80.6839,81.0109,55086.0
2024-01-10 11:00:00,81.74,81.74,81.53,81.53,39760.0,81.0109,81.0109,80.8028,80.8028,39760.0
2024-01-10 11:10:00,81.53,81.53,81.36,81.44,45716.0,80.8028,80.8028,80.6343,80.7136,45716.0
2024-01-10 11:20:00,81.42,81.54,81.38,81.54,90003.0,80.6938,80.8127,80.6541,80.8127,90003.0
2024-01-10 11:30:00,81.53,81.54,81.36,81.43,27281.0,80.8028,80.8127,80.6343,80.7037,27281.0
2024-01-10 11:40:00,81.44,81.48,81.43,81.43,13821.0,80.7136,80.7532,80.7037,80.7037,13821.0
2024-01-10 11:50:00,81.44,81.48,81.31,81.4,41470.0,80.7136,80.7532,80.5848,80.674,41470.0
2024-01-10 12:00:00,81.4,81.48,81.35,81.48,14878.0,80.674,80.7532,80.6244,80.7532,14878.0
2024-01-10 12:10:00,81.47,81.52,81.44,81.51,16149.0,80.7433,80.7929,80.7136,80.783,16149.0
2024-01-10 12:20:00,81.52,81.63,81.51,81.62,32160.0,80.7929,80.9019,80.783,80.892,32160.0
2024-01-10 12:30:00,81.61,81.68,81.53,81.67,144100.0,80.8821,80.9515,80.8028,80.9416,144100.0
2024-01-10 12:40:00,81.67,81.76,81.63,81.73,32088.0,80.9416,81.0308,80.9019,81.001,32088.0
2024-01-10 12:50:00,81.74,81.84,81.74,81.84,125138.0,81.0109,81.11,81.0109,81.11,125138.0
2024-01-10 13:00:00,81.83,81.97,81.75,81.92,19618.0,81.1001,81.2389,81.0208,81.1893,19618.0
2024-01-10 13:10:00,81.91,81.91,81.77,81.81,25669.0,81.1794,81.1794,81.0407,81.0803,25669.0
2024-01-10 13:20:00,81.81,81.95,81.76,81.91,24171.0,81.0803,81.2191,81.0308,81.1794,24171.0
2024-01-10 13:30:00,81.9,82.04,81.9,82.04,51908.0,81.1695,81.3083,81.1695,81.3083,51908.0
2024-01-10 13:40:00,82.04,82.18,82.03,82.18,40516.0,81.3083,81.447,81.2983,81.447,40516.0
2024-01-10 13:50:00,82.19,82.27,82.14,82.24,32486.0,81.4569,81.5362,81.4074,81.5065,32486.0
2024-01-10 14:00:00,82.24,82.43,82.21,82.41,48809.0,81.5065,81.6948,81.4767,81.675,48809.0
2024-01-10 14:10:00,82.41,82.58,82.39,82.57,85739.0,81.675,81.8434,81.6551,81.8335,85739.0
2024-01-10 14:20:00,82.58,82.63,82.48,82.56,37824.0,81.8434,81.893,81.7443,81.8236,37824.0
2024-01-10 14:30:00,82.58,82.65,82.5,82.53,52254.0,81.8434,81.9128,81.7641,81.7939,52254.0
2024-01-10 14:40:00,82.54,82.75,82.45,82.67,98677.0,81.8038,82.0119,81.7146,81.9326,98677.0
2024-01-10 14:50:00,82.67,82.78,82.64,82.76,84898.0,81.9326,82.0417,81.9029,82.0218,84898.0
2024-01-10 15:00:00,82.76,82.78,82.61,82.77,40300.0,82.0218,82.0417,81.8732,82.0317,40300.0
2024-01-10 15:10:00,82.76,82.78,82.59,82.64,44873.0,82.0218,82.0417,81.8533,81.9029,44873.0
2024-01-10 15:20:00,82.63,82.65,82.48,82.56,81078.0,81.893,81.9128,81.7443,81.8236,81078.0
2024-01-10 15:30:00,82.55,82.66,82.5,82.63,38843.0,81.8137,81.9227,81.7641,81.893,38843.0
2024-01-10 15:40:00,82.64,82.65,82.43,82.44,66466.0,81.9029,81.9128,81.6948,81.7047,66466.0
2024-01-10 15:50:00,82.42,82.51,82.28,82.41,303334.0,81.6849,81.7741,81.5461,81.675,303334.0
2024-01-11 09:30:00,82.68,82.85,82.34,82.41,26413.0,81.9425,82.111,81.6056,81.675,26413.0
2024-01-11 09:40:00,82.48,82.67,82.03,82.11,21880.0,81.7443,81.9326,81.2983,81.3776,21880.0
2024-01-11 09:50:00,82.17,82.28,82.0,82.24,30300.0,81.4371,81.5461,81.2686,81.5065,30300.0
2024-01-11 10:00:00,82.23,82.23,81.21,81.21,67174.0,81.4966,81.4966,80.4857,80.4857,67174.0
2024-01-11 10:10:00,81.22,81.43,81.16,81.38,24241.0,80.4956,80.7037,80.4361,80.6541,24241.0
2024-01-11 10:20:00,81.4,81.82,81.4,81.8,53539.0,80.674,81.0902,80.674,81.0704,53539.0
2024-01-11 10:30:00,81.8,82.03,81.66,82.0,57224.0,81.0704,81.2983,80.9316,81.2686,57224.0
2024-01-11 10:40:00,81.96,82.11,81.72,81.8,46098.0,81.229,81.3776,80.9911,81.0704,46098.0
2024-01-11 10:50:00,81.82,81.83,81.66,81.75,41716.0,81.0902,81.1001,80.9316,81.0208,41716.0
2024-01-11 11:00:00,81.78,81.94,81.68,81.74,44163.0,81.0506,81.2091,80.9515,81.0109,44163.0
2024-01-11 11:10:00,81.73,81.81,81.51,81.59,38084.0,81.001,81.0803,80.783,80.8623,38084.0
2024-01-11 11:20:00,81.6,81.75,81.55,81.71,49491.0,80.8722,81.0208,80.8226,80.9812,49491.0
2024-01-11 11:30:00,81.71,81.79,81.54,81.55,38488.0,80.9812,81.0605,80.8127,80.8226,38488.0
2024-01-11 11:40:00,81.54,81.68,81.5,81.63,35717.0,80.8127,80.9515,80.7731,80.9019,35717.0
2024-01-11 11:50:00,81.6,81.68,81.59,81.61,32250.0,80.8722,80.9515,80.8623,80.8821,32250.0
2024-01-11 12:00:00,81.61,81.84,81.61,81.78,31037.0,80.8821,81.11,80.8821,81.0506,31037.0
2024-01-11 12:10:00,81.8,81.96,81.75,81.84,41817.0,81.0704,81.229,81.0208,81.11,41817.0
2024-01-11 12:20:00,81.84,81.94,81.77,81.77,19541.0,81.11,81.2091,81.0407,81.0407,19541.0
2024-01-11 12:30:00,81.8,81.87,81.76,81.84,49192.0,81.0704,81.1398,81.0308,81.11,49192.0
2024-01-11 12:40:00,81.83,81.97,81.82,81.97,28851.0,81.1001,81.2389,81.0902,81.2389,28851.0
2024-01-11 12:50:00,81.99,82.05,81.93,81.98,29136.0,81.2587,81.3182,81.1992,81.2488,29136.0
2024-01-11 13:00:00,81.97,82.11,81.97,82.05,25906.0,81.2389,81.3776,81.2389,81.3182,25906.0
2024-01-11 13:10:00,82.05,82.13,82.05,82.09,22920.0,81.3182,81.3974,81.3182,81.3578,22920.0
2024-01-11 13:20:00,82.1,82.1,81.89,81.94,30413.0,81.3677,81.3677,81.1596,81.2091,30413.0
2024-01-11 13:30:00,81.95,81.95,81.79,81.86,11851.0,81.2191,81.2191,81.0605,81.1299,11851.0
2024-01-11 13:40:00,81.86,81.9,81.81,81.87,11303.0,81.1299,81.1695,81.0803,81.1398,11303.0
2024-01-11 13:50:00,81.83,81.83,81.69,81.79,11918.0,81.1001,81.1001,80.9614,81.0605,11918.0
2024-01-11 14:00:00,81.79,81.88,81.66,81.67,16465.0,81.0605,81.1497,80.9316,80.9416,16465.0
2024-01-11 14:10:00,81.67,81.83,81.66,81.69,13807.0,80.9416,81.1001,80.9316,80.9614,13807.0
2024-01-11 14:20:00,81.69,81.85,81.63,81.84,31336.0,80.9614,81.1199,80.9019,81.11,31336.0
2024-01-11 14:30:00,81.83,81.86,81.7,81.78,31003.0,81.1001,81.1299,80.9713,81.0506,31003.0
2024-01-11 14:40:00,81.78,81.82,81.68,81.79,39672.0,81.0506,81.0902,80.9515,81.0605,39672.0
2024-01-11 14:50:00,81.79,81.86,81.76,81.81,29337.0,81.0605,81.1299,81.0308,81.0803,29337.0
2024-01-11 15:00:00,81.83,81.84,81.68,81.8,53984.0,81.1001,81.11,80.9515,81.0704,53984.0
2024-01-11 15:10:00,81.8,81.84,81.6,81.7,69786.0,81.0704,81.11,80.8722,80.9713,69786.0
2024-01-11 15:20:00,81.7,81.85,81.67,81.8,57709.0,80.9713,81.1199,80.9416,81.0704,57709.0
2024-01-11 15:30:00,81.8,81.88,81.51,81.52,89392.0,81.0704,81.1497,80.783,80.7929,89392.0
2024-01-11 15:40:00,81.5,81.68,81.43,81.65,112155.0,80.7731,80.9515,80.7037,80.9217,112155.0
2024-01-11 15:50:00,81.65,81.91,81.62,81.86,324379.0,80.9217,81.1794,80.892,81.1299,324379.0
2024-01-12 09:30:00,82.44,82.6,82.1,82.32,41024.0,81.7047,81.8633,81.3677,81.5858,41024.0
2024-01-12 09:40:00,82.33,82.85,82.29,82.61,31440.0,81.5957,82.111,81.556,81.8732,31440.0
2024-01-12 09:50:00,82.58,82.78,82.3,82.3,103093.0,81.8434,82.0417,81.5659,81.5659,103093.0
2024-01-12 10:00:00,82.27,82.55,82.14,82.55,38766.0,81.5362,81.8137,81.4074,81.8137,38766.0
2024-01-12 10:10:00,82.53,82.53,82.15,82.17,40715.0,81.7939,81.7939,81.4173,81.4371,40715.0
2024-01-12 10:20:00,82.18,82.29,82.05,82.09,45289.0,81.447,81.556,81.3182,81.3578,45289.0
2024-01-12 10:30:00,82.11,82.19,82.0,82.01,25805.0,81.3776,81.4569,81.2686,81.2785,25805.0
2024-01-12 10:40:00,82.02,82.15,81.77,81.78,44975.0,81.2884,81.4173,81.0407,81.0506,44975.0
2024-01-12 10:50:00,81.78,81.78,81.5,81.71,18230.0,81.0506,81.0506,80.7731,80.9812,18230.0
2024-01-12 11:00:00,81.73,81.86,81.66,81.83,13676.0,81.001,81.1299,80.9316,81.1001,13676.0
2024-01-12 11:10:00,81.84,81.94,81.72,81.81,25603.0,81.11,81.2091,80.9911,81.0803,25603.0
2024-01-12 11:20:00,81.75,81.93,81.74,81.87,16589.0,81.0208,81.1992,81.0109,81.1398,16589.0
2024-01-12 11:30:00,81.9,81.97,81.7,81.8,14934.0,81.1695,81.2389,80.9713,81.0704,14934.0
2024-01-12 11:40:00,81.8,81.84,81.73,81.77,19275.0,81.0704,81.11,81.001,81.0407,19275.0
2024-01-12 11:50:00,81.77,81.86,81.75,81.81,13762.0,81.0407,81.1299,81.0208,81.0803,13762.0
2024-01-12 12:00:00,81.81,81.83,81.72,81.81,12578.0,81.0803,81.1001,80.9911,81.0803,12578.0
2024-01-12 12:10:00,81.83,81.95,81.83,81.93,18429.0,81.1001,81.2191,81.1001,81.1992,18429.0
2024-01-12 12:20:00,81.96,81.96,81.79,81.92,11286.0,81.229,81.229,81.0605,81.1893,11286.0
2024-01-12 12:30:00,81.96,81.96,81.86,81.9,6187.0,81.229,81.229,81.1299,81.1695,6187.0
2024-01-12 12:40:00,81.94,81.94,81.85,81.9,22071.0,81.2091,81.2091,81.1199,81.1695,22071.0
2024-01-12 12:50:00,81.9,82.05,81.87,82.0,9340.0,81.1695,81.3182,81.1398,81.2686,9340.0
2024-01-12 13:00:00,82.06,82.13,82.05,82.11,6239.0,81.3281,81.3974,81.3182,81.3776,6239.0
2024-01-12 13:10:00,82.12,82.14,82.07,82.11,7909.0,81.3875,81.4074,81.338,81.3776,7909.0
2024-01-12 13:20:00,82.1,82.18,82.05,82.16,10207.0,81.3677,81.447,81.3182,81.4272,10207.0
2024-01-12 13:30:00,82.17,82.34,82.14,82.33,7049.0,81.4371,81.6056,81.4074,81.5957,7049.0
2024-01-12 13:40:00,82.34,82.36,82.27,82.32,12307.0,81.6056,81.6254,81.5362,81.5858,12307.0
2024-01-12 13:50:00,82.32,82.43,82.31,82.41,7452.0,81.5858,81.6948,81.5758,81.675,7452.0
2024-01-12 14:00:00,82.41,82.44,82.36,82.42,13914.0,81.675,81.7047,81.6254,81.6849,13914.0
2024-01-12 14:10:00,82.42,82.43,82.36,82.36,14092.0,81.6849,81.6948,81.6254,81.6254,14092.0
2024-01-12 14:20:00,82.36,82.38,82.29,82.33,18612.0,81.6254,81.6452,81.556,81.5957,18612.0
2024-01-12 14:30:00,82.33,82.35,82.2,82.24,14527.0,81.5957,81.6155,81.4668,81.5065,14527.0
2024-01-12 14:40:00,82.23,82.25,82.09,82.14,12562.0,81.4966,81.5164,81.3578,81.4074,12562.0
2024-01-12 14:50:00,82.16,82.21,82.11,82.14,21866.0,81.4272,81.4767,81.3776,81.4074,21866.0
2024-01-12 15:00:00,82.13,82.27,82.1,82.12,18937.0,81.3974,81.5362,81.3677,81.3875,18937.0
2024-01-12 15:10:00,82.1,82.14,81.95,82.03,48478.0,81.3677,81.4074,81.2191,81.2983,48478.0
2024-01-12 15:20:00,82.02,82.03,81.85,81.95,51377.0,81.2884,81.2983,81.1199,81.2191,51377.0
2024-01-12 15:30:00,81.93,82.01,81.91,81.94,44743.0,81.1992,81.2785,81.1794,81.2091,44743.0
2024-01-12 15:40:00,81.95,82.05,81.89,82.05,84067.0,81.2191,81.3182,81.1596,81.3182,84067.0
2024-01-12 15:50:00,82.06,82.07,81.74,81.79,262190.0,81.3281,81.338,81.0109,81.0605,262190.0
2024-01-16 09:30:00,80.95,81.6,80.5,80.77,28098.0,80.228,80.8722,79.782,80.0496,28098.0
2024-01-16 09:40:00,80.85,80.85,80.2,80.35,24218.0,80.1289,80.1289,79.4847,79.6333,24218.0
2024-01-16 09:50:00,80.37,80.91,80.37,80.88,54940.0,79.6531,80.1883,79.6531,80.1586,54940.0
2024-01-16 10:00:00,80.9,81.02,80.69,81.02,34264.0,80.1784,80.2974,79.9703,80.2974,34264.0
2024-01-16 10:10:00,81.0,81.38,80.99,81.38,19298.0,80.2775,80.6541,80.2676,80.6541,19298.0
2024-01-16 10:20:00,81.36,81.49,81.29,81.39,21369.0,80.6343,80.7632,80.5649,80.6641,21369.0
2024-01-16 10:30:00,81.39,81.49,81.27,81.44,12666.0,80.6641,80.7632,80.5451,80.7136,12666.0
2024-01-16 10:40:00,81.45,81.57,81.43,81.5,27594.0,80.7235,80.8424,80.7037,80.7731,27594.0
2024-01-16 10:50:00,81.51,81.54,81.41,81.47,25740.0,80.783,80.8127,80.6839,80.7433,25740.0
2024-01-16 11:00:00,81.48,81.53,81.11,81.38,84130.0,80.7532,80.8028,80.3865,80.6541,84130.0
2024-01-16 11:10:00,81.4,81.5,81.2,81.47,69829.0,80.674,80.7731,80.4757,80.7433,69829.0
2024-01-16 11:20:00,81.48,81.6,81.45,81.48,42237.0,80.7532,80.8722,80.7235,80.7532,42237.0
2024-01-16 11:30:00,81.49,81.7,81.49,81.7,36871.0,80.7632,80.9713,80.7632,80.9713,36871.0
2024-01-16 11:40:00,81.69,81.75,81.47,81.55,79139.0,80.9614,81.0208,80.7433,80.8226,79139.0
2024-01-16 11:50:00,81.54,81.62,81.51,81.57,35121.0,80.8127,80.892,80.783,80.8424,35121.0
2024-01-16 12:00:00,81.55,81.64,81.5,81.54,71481.0,80.8226,80.9118,80.7731,80.8127,71481.0
2024-01-16 12:10:00,81.55,81.61,81.36,81.38,89403.0,80.8226,80.8821,80.6343,80.6541,89403.0
2024-01-16 12:20:00,81.36,81.42,81.03,81.05,14756.0,80.6343,80.6938,80.3073,80.3271,14756.0
2024-01-16 12:30:00,81.02,81.1,80.92,81.04,13809.0,80.2974,80.3766,80.1982,80.3172,13809.0
2024-01-16 12:40:00,81.01,81.13,80.98,81.09,50208.0,80.2874,80.4064,80.2577,80.3667,50208.0
2024-01-16 12:50:00,81.1,81.18,81.08,81.14,20446.0,80.3766,80.4559,80.3568,80.4163,20446.0
2024-01-16 13:00:00,81.14,81.22,81.12,81.17,10487.0,80.4163,80.4956,80.3965,80.446,10487.0
2024-01-16 13:10:00,81.17,81.34,81.13,81.28,28321.0,80.446,80.6145,80.4064,80.555,28321.0
2024-01-16 13:20:00,81.28,81.29,81.19,81.26,14814.0,80.555,80.5649,80.4658,80.5352,14814.0
2024-01-16 13:30:00,81.26,81.27,81.15,81.15,17691.0,80.5352,80.5451,80.4262,80.4262,17691.0
2024-01-16 13:40:00,81.14,81.18,80.97,80.98,32641.0,80.4163,80.4559,80.2478,80.2577,32641.0
2024-01-16 13:50:00,80.98,81.01,80.86,80.98,41309.0,80.2577,80.2874,80.1388,80.2577,41309.0
2024-01-16 14:00:00,80.98,81.0,80.79,80.87,49505.0,80.2577,80.2775,80.0694,80.1487,49505.0
2024-01-16 14:10:00,80.88,80.89,80.81,80.81,27208.0,80.1586,80.1685,80.0892,80.0892,27208.0
2024-01-16 14:20:00,80.81,80.99,80.81,80.92,20966.0,80.0892,80.2676,80.0892,80.1982,20966.0
2024-01-16 14:30:00,80.91,81.04,80.87,81.04,19290.0,80.1883,80.3172,80.1487,80.3172,19290.0
2024-01-16 14:40:00,81.04,81.18,81.01,81.16,14771.0,80.3172,80.4559,80.2874,80.4361,14771.0
2024-01-16 14:50:00,81.17,81.21,81.13,81.15,13157.0,80.446,80.4857,80.4064,80.4262,13157.0
2024-01-16 15:00:00,81.17,81.2,81.1,81.2,16503.0,80.446,80.4757,80.3766,80.4757,16503.0
2024-01-16 15:10:00,81.2,81.3,81.18,81.3,20324.0,80.4757,80.5749,80.4559,80.5749,20324.0
2024-01-16 15:20:00,81.29,81.3,81.2,81.25,18362.0,80.5649,80.5749,80.4757,80.5253,18362.0
2024-01-16 15:30:00,81.28,81.33,81.22,81.31,32380.0,80.555,80.6046,80.4956,80.5848,32380.0
2024-01-16 15:40:00,81.31,81.37,81.25,81.37,50983.0,80.5848,80.6442,80.5253,80.6442,50983.0
2024-01-16 15:50:00,81.38,81.57,81.35,81.56,171319.0,80.6541,80.8424,80.6244,80.8325,171319.0
2024-01-17 09:30:00,80.54,80.94,80.48,80.73,56509.0,79.8216,80.2181,79.7622,80.0099,56509.0
2024-01-17 09:40:00,80.75,81.17,80.62,81.17,27641.0,80.0298,80.446,79.9009,80.446,27641.0
2024-01-17 09:50:00,81.2,81.38,81.09,81.09,23834.0,80.4757,80.6541,80.3667,80.3667,23834.0
2024-01-17 10:00:00,81.1,81.61,81.02,81.6,23260.0,80.3766,80.8821,80.2974,80.8722,23260.0
2024-01-17 10:10:00,81.58,81.66,81.31,81.31,30568.0,80.8524,80.9316,80.5848,80.5848,30568.0
2024-01-17 10:20:00,81.3,81.47,81.23,81.38,34612.0,80.5749,80.7433,80.5055,80.6541,34612.0
2024-01-17 10:30:00,81.37,81.58,81.31,81.57,25846.0,80.6442,80.8524,80.5848,80.8424,25846.0
2024-01-17 10:40:00,81.57,81.69,81.42,81.51,60107.0,80.8424,80.9614,80.6938,80.783,60107.0
2024-01-17 10:50:00,81.51,81.53,81.36,81.39,17593.0,80.783,80.8028,80.6343,80.6641,17593.0
2024-01-17 11:00:00,81.38,81.57,81.38,81.51,19378.0,80.6541,80.8424,80.6541,80.783,19378.0
2024-01-17 11:10:00,81.51,81.56,81.43,81.49,13823.0,80.783,80.8325,80.7037,80.7632,13823.0
2024-01-17 11:20:00,81.5,81.53,81.45,81.45,13009.0,80.7731,80.8028,80.7235,80.7235,13009.0
2024-01-17 11:30:00,81.44,81.52,81.4,81.49,13739.0,80.7136,80.7929,80.674,80.7632,13739.0
2024-01-17 11:40:00,81.48,81.5,81.4,81.4,15687.0,80.7532,80.7731,80.674,80.674,15687.0
2024-01-17 11:50:00,81.4,81.41,81.3,81.41,16592.0,80.674,80.6839,80.5749,80.6839,16592.0
2024-01-17 12:00:00,81.4,81.42,81.27,81.3,18827.0,80.674,80.6938,80.5451,80.5749,18827.0
2024-01-17 12:10:00,81.3,81.36,81.24,81.24,16120.0,80.5749,80.6343,80.5154,80.5154,16120.0
2024-01-17 12:20:00,81.24,81.28,81.08,81.1,25824.0,80.5154,80.555,80.3568,80.3766,25824.0
2024-01-17 12:30:00,81.1,81.15,81.06,81.15,15999.0,80.3766,80.4262,80.337,80.4262,15999.0
2024-01-17 12:40:00,81.15,81.19,81.07,81.14,17223.0,80.4262,80.4658,80.3469,80.4163,17223.0
2024-01-17 12:50:00,81.14,81.2,81.13,81.13,11166.0,80.4163,80.4757,80.4064,80.4064,11166.0
2024-01-17 13:00:00,81.14,81.19,81.07,81.08,12348.0,80.4163,80.4658,80.3469,80.3568,12348.0
2024-01-17 13:10:00,81.06,81.07,80.98,81.03,18844.0,80.337,80.3469,80.2577,80.3073,18844.0
2024-01-17 13:20:00,81.01,81.02,80.9,80.95,16213.0,80.2874,80.2974,80.1784,80.228,16213.0
2024-01-17 13:30:00,80.94,80.97,80.8,80.83,17728.0,80.2181,80.2478,80.0793,80.109,17728.0
2024-01-17 13:40:00,80.83,80.85,80.74,80.76,13503.0,80.109,80.1289,80.0198,80.0397,13503.0
2024-01-17 13:50:00,80.76,80.99,80.76,80.96,15851.0,80.0397,80.2676,80.0397,80.2379,15851.0
2024-01-17 14:00:00,80.97,81.01,80.92,80.99,26221.0,80.2478,80.2874,80.1982,80.2676,26221.0
2024-01-17 14:10:00,81.0,81.0,80.92,80.94,20886.0,80.2775,80.2775,80.1982,80.2181,20886.0
2024-01-17 14:20:00,80.94,81.09,80.93,81.08,12894.0,80.2181,80.3667,80.2082,80.3568,12894.0
2024-01-17 14:30:00,81.09,81.13,80.96,80.98,13988.0,80.3667,80.4064,80.2379,80.2577,13988.0
2024-01-17 14:40:00,80.99,81.06,80.95,80.97,20670.0,80.2676,80.337,80.228,80.2478,20670.0
2024-01-17 14:50:00,80.95,80.99,80.89,80.93,24721.0,80.228,80.2676,80.1685,80.2082,24721.0
2024-01-17 15:00:00,80.92,80.94,80.82,80.86,25083.0,80.1982,80.2181,80.0991,80.1388,25083.0
2024-01-17 15:10:00,80.85,80.93,80.74,80.89,29981.0,80.1289,80.2082,80.0198,80.1685,29981.0
2024-01-17 15:20:00,80.89,80.92,80.83,80.87,28972.0,80.1685,80.1982,80.109,80.1487,28972.0
2024-01-17 15:30:00,80.88,81.03,80.86,81.01,40741.0,80.1586,80.3073,80.1388,80.2874,40741.0
2024-01-17 15:40:00,81.02,81.08,81.0,81.05,58005.0,80.2974,80.3568,80.2775,80.3271,58005.0
2024-01-17 15:50:00,81.06,81.24,81.05,81.21,138299.0,80.337,80.5154,80.3271,80.4857,138299.0
2024-01-18 09:30:00,82.01,82.38,81.91,81.94,32094.0,81.2785,81.6452,81.1794,81.2091,32094.0
2024-01-18 09:40:00,81.95,82.02,81.19,81.19,24768.0,81.2191,81.2884,80.4658,80.4658,24768.0
2024-01-18 09:50:00,81.21,81.29,81.04,81.2,30613.0,80.4857,80.5649,80.3172,80.4757,30613.0
2024-01-18 10:00:00,81.23,81.55,81.21,81.45,30787.0,80.5055,80.8226,80.4857,80.7235,30787.0
2024-01-18 10:10:00,81.48,81.72,81.48,81.53,10505.0,80.7532,80.9911,80.7532,80.8028,10505.0
2024-01-18 10:20:00,81.55,81.66,81.45,81.57,37223.0,80.8226,80.9316,80.7235,80.8424,37223.0
2024-01-18 10:30:00,81.59,81.67,81.54,81.55,8115.0,80.8623,80.9416,80.8127,80.8226,8115.0
2024-01-18 10:40:00,81.57,81.59,81.39,81.45,10549.0,80.8424,80.8623,80.6641,80.7235,10549.0
2024-01-18 10:50:00,81.47,81.47,81.19,81.24,25903.0,80.7433,80.7433,80.4658,80.5154,25903.0
2024-01-18 11:00:00,81.23,81.37,81.07,81.31,13055.0,80.5055,80.6442,80.3469,80.5848,13055.0
2024-01-18 11:10:00,81.37,81.42,81.29,81.33,11639.0,80.6442,80.6938,80.5649,80.6046,11639.0
2024-01-18 11:20:00,81.31,81.33,81.22,81.26,17009.0,80.5848,80.6046,80.4956,80.5352,17009.0
2024-01-18 11:30:00,81.27,81.45,81.24,81.42,12982.0,80.5451,80.7235,80.5154,80.6938,12982.0
2024-01-18 11:40:00,81.41,81.42,81.23,81.23,12395.0,80.6839,80.6938,80.5055,80.5055,12395.0
2024-01-18 11:50:00,81.23,81.41,81.15,81.19,33508.0,80.5055,80.6839,80.4262,80.4658,33508.0
2024-01-18 12:00:00,81.18,81.18,80.97,81.1,21827.0,80.4559,80.4559,80.2478,80.3766,21827.0
2024-01-18 12:10:00,81.1,81.25,81.05,81.15,11024.0,80.3766,80.5253,80.3271,80.4262,11024.0
2024-01-18 12:20:00,81.16,81.17,81.06,81.15,6945.0,80.4361,80.446,80.337,80.4262,6945.0
2024-01-18 12:30:00,81.15,81.21,81.08,81.17,16175.0,80.4262,80.4857,80.3568,80.446,16175.0
2024-01-18 12:40:00,81.16,81.29,81.11,81.25,6576.0,80.4361,80.5649,80.3865,80.5253,6576.0
2024-01-18 12:50:00,81.24,81.24,81.13,81.14,9607.0,80.5154,80.5154,80.4064,80.4163,9607.0
2024-01-18 13:00:00,81.12,81.15,80.95,81.06,59550.0,80.3965,80.4262,80.228,80.337,59550.0
2024-01-18 13:10:00,81.05,81.05,80.89,80.92,4915.0,80.3271,80.3271,80.1685,80.1982,4915.0
2024-01-18 13:20:00,80.94,81.02,80.9,80.99,10587.0,80.2181,80.2974,80.1784,80.2676,10587.0
2024-01-18 13:30:00,80.98,81.09,80.95,81.09,17171.0,80.2577,80.3667,80.228,80.3667,17171.0
2024-01-18 13:40:00,81.09,81.22,81.07,81.17,7725.0,80.3667,80.4956,80.3469,80.446,7725.0
2024-01-18 13:50:00,81.18,81.21,81.14,81.15,5334.0,80.4559,80.4857,80.4163,80.4262,5334.0
2024-01-18 14:00:00,81.17,81.28,81.15,81.25,7244.0,80.446,80.555,80.4262,80.5253,7244.0
2024-01-18 14:10:00,81.24,81.3,81.23,81.27,6055.0,80.5154,80.5749,80.5055,80.5451,6055.0
2024-01-18 14:20:00,81.27,81.46,81.24,81.45,12225.0,80.5451,80.7334,80.5154,80.7235,12225.0
2024-01-18 14:30:00,81.43,81.49,81.42,81.45,13154.0,80.7037,80.7632,80.6938,80.7235,13154.0
2024-01-18 14:40:00,81.45,81.5,81.3,81.42,14516.0,80.7235,80.7731,80.5749,80.6938,14516.0
2024-01-18 14:50:00,81.44,81.56,81.44,81.55,7971.0,80.7136,80.8325,80.7136,80.8226,7971.0
2024-01-18 15:00:00,81.54,81.67,81.49,81.67,7063.0,80.8127,80.9416,80.7632,80.9416,7063.0
2024-01-18 15:10:00,81.66,81.69,81.57,81.6,13112.0,80.9316,80.9614,80.8424,80.8722,13112.0
2024-01-18 15:20:00,81.59,81.73,81.59,81.72,21906.0,80.8623,81.001,80.8623,80.9911,21906.0
2024-01-18 15:30:00,81.75,81.82,81.73,81.77,22954.0,81.0208,81.0902,81.001,81.0407,22954.0
2024-01-18 15:40:00,81.76,81.85,81.74,81.81,42864.0,81.0308,81.1199,81.0109,81.0803,42864.0
2024-01-18 15:50:00,81.81,81.88,81.54,81.54,167986.0,81.0803,81.1497,80.8127,80.8127,167986.0
2024-01-19 09:30:00,81.91,81.93,81.52,81.52,42399.0,81.1794,81.1992,80.7929,80.7929,42399.0
2024-01-19 09:40:00,81.43,81.54,81.14,81.54,23835.0,80.7037,80.8127,80.4163,80.8127,23835.0
2024-01-19 09:50:00,81.54,81.68,81.48,81.6,12210.0,80.8127,80.9515,80.7532,80.8722,12210.0
2024-01-19 10:00:00,81.6,81.91,81.52,81.6,21756.0,80.8722,81.1794,80.7929,80.8722,21756.0
2024-01-19 10:10:00,81.62,81.78,81.47,81.53,52121.0,80.892,81.0506,80.7433,80.8028,52121.0
2024-01-19 10:20:00,81.54,81.69,81.4,81.69,235054.0,80.8127,80.9614,80.674,80.9614,235054.0
2024-01-19 10:30:00,81.67,81.73,81.49,81.71,77869.0,80.9416,81.001,80.7632,80.9812,77869.0
2024-01-19 10:40:00,81.71,81.75,81.64,81.69,81918.0,80.9812,81.0208,80.9118,80.9614,81918.0
2024-01-19 10:50:00,81.7,81.8,81.64,81.74,23829.0,80.9713,81.0704,80.9118,81.0109,23829.0
2024-01-19 11:00:00,81.74,81.96,81.69,81.95,29942.0,81.0109,81.229,80.9614,81.2191,29942.0
2024-01-19 11:10:00,81.96,82.09,81.96,82.04,18419.0,81.229,81.3578,81.229,81.3083,18419.0
2024-01-19 11:20:00,82.04,82.14,82.02,82.05,14826.0,81.3083,81.4074,81.2884,81.3182,14826.0
2024-01-19 11:30:00,82.06,82.06,81.88,81.92,26128.0,81.3281,81.3281,81.1497,81.1893,26128.0
2024-01-19 11:40:00,81.93,81.95,81.85,81.89,174346.0,81.1992,81.2191,81.1199,81.1596,174346.0
2024-01-19 11:50:00,81.89,81.98,81.89,81.95,13270.0,81.1596,81.2488,81.1596,81.2191,13270.0
2024-01-19 12:00:00,81.94,81.94,81.87,81.9,29478.0,81.2091,81.2091,81.1398,81.1695,29478.0
2024-01-19 12:10:00,81.9,81.99,81.81,81.96,25221.0,81.1695,81.2587,81.0803,81.229,25221.0
2024-01-19 12:20:00,81.96,82.17,81.95,82.14,12899.0,81.229,81.4371,81.2191,81.4074,12899.0
2024-01-19 12:30:00,82.16,82.4,82.15,82.31,25194.0,81.4272,81.665,81.4173,81.5758,25194.0
2024-01-19 12:40:00,82.31,82.35,82.25,82.28,14871.0,81.5758,81.6155,81.5164,81.5461,14871.0
2024-01-19 12:50:00,82.29,82.54,82.29,82.52,32991.0,81.556,81.8038,81.556,81.784,32991.0
2024-01-19 13:00:00,82.52,82.64,82.47,82.59,25260.0,81.784,81.9029,81.7344,81.8533,25260.0
2024-01-19 13:10:00,82.59,82.87,82.56,82.82,86151.0,81.8533,82.1308,81.8236,82.0813,86151.0
2024-01-19 13:20:00,82.84,83.3,82.84,83.3,176621.0,82.1011,82.557,82.1011,82.557,176621.0
2024-01-19 13:30:00,83.32,83.84,83.3,83.6,380052.0,82.5768,83.0922,82.557,82.8543,380052.0
2024-01-19 13:40:00,83.6,83.93,83.53,83.65,145395.0,82.8543,83.1814,82.785,82.9039,145395.0
2024-01-19 13:50:00,83.64,83.9,83.64,83.83,72330.0,82.894,83.1517,82.894,83.0823,72330.0
2024-01-19 14:00:00,83.84,83.97,83.75,83.94,114296.0,83.0922,83.221,83.003,83.1913,114296.0
2024-01-19 14:10:00,83.91,83.96,83.84,83.88,48231.0,83.1616,83.2111,83.0922,83.1318,48231.0
2024-01-19 14:20:00,83.88,84.14,83.88,83.94,86207.0,83.1318,83.3895,83.1318,83.1913,86207.0
2024-01-19 14:30:00,83.94,84.09,83.77,83.89,113084.0,83.1913,83.34,83.0228,83.1418,113084.0
2024-01-19 14:40:00,83.91,83.98,83.8,83.97,38018.0,83.1616,83.2309,83.0526,83.221,38018.0
2024-01-19 14:50:00,83.98,83.98,83.82,83.9,20359.0,83.2309,83.2309,83.0724,83.1517,20359.0
2024-01-19 15:00:00,83.88,83.98,83.84,83.92,25366.0,83.1318,83.2309,83.0922,83.1715,25366.0
2024-01-19 15:10:00,83.94,84.11,83.91,84.02,43199.0,83.1913,83.3598,83.1616,83.2706,43199.0
2024-01-19 15:20:00,84.01,84.3,83.97,84.23,41502.0,83.2607,83.5481,83.221,83.4787,41502.0
2024-01-19 15:30:00,84.23,84.34,84.13,84.19,73484.0,83.4787,83.5877,83.3796,83.4391,73484.0
2024-01-19 15:40:00,84.2,84.2,83.99,84.09,88517.0,83.449,83.449,83.2409,83.34,88517.0
2024-01-19 15:50:00,84.1,84.22,83.95,84.22,258167.0,83.3499,83.4688,83.2012,83.4688,258167.0
2024-01-22 09:30:00,85.0,85.33,84.86,85.11,86576.0,84.2419,84.5689,84.1031,84.3509,86576.0
2024-01-22 09:40:00,85.13,85.22,84.71,85.09,26038.0,84.3707,84.4599,83.9544,84.331,26038.0
2024-01-22 09:50:00,85.04,85.08,84.76,84.83,95651.0,84.2815,84.3211,84.004,84.0734,95651.0
2024-01-22 10:00:00,84.86,85.0,84.63,84.81,39804.0,84.1031,84.2419,83.8752,84.0535,39804.0
2024-01-22 10:10:00,84.8,84.93,84.75,84.81,16668.0,84.0436,84.1725,83.9941,84.0535,16668.0
2024-01-22 10:20:00,84.82,84.89,84.75,84.75,13593.0,84.0635,84.1328,83.9941,83.9941,13593.0
2024-01-22 10:30:00,84.72,84.74,84.4,84.7,47237.0,83.9643,83.9842,83.6472,83.9445,47237.0
2024-01-22 10:40:00,84.7,84.79,84.54,84.66,92644.0,83.9445,84.0337,83.786,83.9049,92644.0
2024-01-22 10:50:00,84.64,84.84,84.58,84.62,53772.0,83.8851,84.0833,83.8256,83.8652,53772.0
2024-01-22 11:00:00,84.63,84.68,84.31,84.32,83180.0,83.8752,83.9247,83.558,83.5679,83180.0
2024-01-22 11:10:00,84.33,84.52,84.32,84.52,30342.0,83.5778,83.7661,83.5679,83.7661,30342.0
2024-01-22 11:20:00,84.52,84.55,84.37,84.5,15996.0,83.7661,83.7959,83.6175,83.7463,15996.0
2024-01-22 11:30:00,84.51,84.56,84.43,84.56,14353.0,83.7562,83.8058,83.6769,83.8058,14353.0
2024-01-22 11:40:00,84.51,84.55,84.42,84.48,21411.0,83.7562,83.7959,83.667,83.7265,21411.0
2024-01-22 11:50:00,84.48,84.69,84.47,84.63,13741.0,83.7265,83.9346,83.7166,83.8752,13741.0
2024-01-22 12:00:00,84.63,84.65,84.47,84.51,20159.0,83.8752,83.895,83.7166,83.7562,20159.0
2024-01-22 12:10:00,84.52,84.62,84.48,84.6,23840.0,83.7661,83.8652,83.7265,83.8454,23840.0
2024-01-22 12:20:00,84.61,84.68,84.57,84.57,13740.0,83.8553,83.9247,83.8157,83.8157,13740.0
2024-01-22 12:30:00,84.57,84.58,84.42,84.52,21578.0,83.8157,83.8256,83.667,83.7661,21578.0
2024-01-22 12:40:00,84.51,84.51,84.34,84.44,30413.0,83.7562,83.7562,83.5877,83.6868,30413.0
2024-01-22 12:50:00,84.43,84.58,84.4,84.54,13494.0,83.6769,83.8256,83.6472,83.786,13494.0
2024-01-22 13:00:00,84.53,84.64,84.44,84.62,76706.0,83.776,83.8851,83.6868,83.8652,76706.0
2024-01-22 13:10:00,84.63,84.69,84.46,84.46,26198.0,83.8752,83.9346,83.7067,83.7067,26198.0
2024-01-22 13:20:00,84.46,84.46,84.12,84.14,18874.0,83.7067,83.7067,83.3697,83.3895,18874.0
2024-01-22 13:30:00,84.15,84.25,84.13,84.24,14737.0,83.3994,83.4985,83.3796,83.4886,14737.0
2024-01-22 13:40:00,84.23,84.27,84.15,84.19,13058.0,83.4787,83.5184,83.3994,83.4391,13058.0
2024-01-22 13:50:00,84.2,84.34,84.2,84.28,18155.0,83.449,83.5877,83.449,83.5283,18155.0
2024-01-22 14:00:00,84.3,84.31,84.26,84.27,15224.0,83.5481,83.558,83.5085,83.5184,15224.0
2024-01-22 14:10:00,84.27,84.31,84.16,84.17,29008.0,83.5184,83.558,83.4093,83.4193,29008.0
2024-01-22 14:20:00,84.17,84.29,84.12,84.28,26967.0,83.4193,83.5382,83.3697,83.5283,26967.0
2024-01-22 14:30:00,84.28,84.34,84.22,84.28,30821.0,83.5283,83.5877,83.4688,83.5283,30821.0
2024-01-22 14:40:00,84.27,84.3,84.24,84.3,17560.0,83.5184,83.5481,83.4886,83.5481,17560.0
2024-01-22 14:50:00,84.29,84.29,84.24,84.27,20663.0,83.5382,83.5382,83.4886,83.5184,20663.0
2024-01-22 15:00:00,84.28,84.36,84.24,84.36,18665.0,83.5283,83.6076,83.4886,83.6076,18665.0
2024-01-22 15:10:00,84.35,84.38,84.3,84.37,16391.0,83.5976,83.6274,83.5481,83.6175,16391.0
2024-01-22 15:20:00,84.36,84.4,84.34,84.4,21044.0,83.6076,83.6472,83.5877,83.6472,21044.0
2024-01-22 15:30:00,84.4,84.45,84.29,84.29,35008.0,83.6472,83.6968,83.5382,83.5382,35008.0
2024-01-22 15:40:00,84.29,84.33,84.15,84.15,51568.0,83.5382,83.5778,83.3994,83.3994,51568.0
2024-01-22 15:50:00,84.15,84.35,84.14,84.25,207048.0,83.3994,83.5976,83.3895,83.4985,207048.0
2024-01-23 09:30:00,84.2,84.47,83.72,83.96,39717.0,83.449,83.7166,82.9733,83.2111,39717.0
2024-01-23 09:40:00,83.94,84.0,83.72,83.73,16489.0,83.1913,83.2508,82.9733,82.9832,16489.0
2024-01-23 09:50:00,83.71,83.86,83.66,83.82,8842.0,82.9634,83.112,82.9138,83.0724,8842.0
2024-01-23 10:00:00,83.84,84.02,83.83,83.94,24729.0,83.0922,83.2706,83.0823,83.1913,24729.0
2024-01-23 10:10:00,83.96,84.2,83.96,84.03,24926.0,83.2111,83.449,83.2111,83.2805,24926.0
2024-01-23 10:20:00,84.0,84.05,83.74,83.75,52497.0,83.2508,83.3003,82.9931,83.003,52497.0
2024-01-23 10:30:00,83.76,83.8,83.54,83.78,29992.0,83.0129,83.0526,82.7949,83.0327,29992.0
2024-01-23 10:40:00,83.78,83.87,83.62,83.68,45366.0,83.0327,83.1219,82.8742,82.9336,45366.0
2024-01-23 10:50:00,83.67,83.79,83.62,83.76,29709.0,82.9237,83.0426,82.8742,83.0129,29709.0
2024-01-23 11:00:00,83.78,84.01,83.78,83.95,32888.0,83.0327,83.2607,83.0327,83.2012,32888.0
2024-01-23 11:10:00,83.94,84.0,83.78,83.82,22019.0,83.1913,83.2508,83.0327,83.0724,22019.0
2024-01-23 11:20:00,83.81,83.89,83.8,83.87,7568.0,83.0625,83.1418,83.0526,83.1219,7568.0
2024-01-23 11:30:00,83.89,83.94,83.77,83.93,10327.0,83.1418,83.1913,83.0228,83.1814,10327.0
2024-01-23 11:40:00,83.91,84.02,83.82,83.97,34971.0,83.1616,83.2706,83.0724,83.221,34971.0
2024-01-23 11:50:00,83.97,84.09,83.96,84.06,11392.0,83.221,83.34,83.2111,83.3102,11392.0
2024-01-23 12:00:00,84.07,84.07,83.98,84.03,11951.0,83.3201,83.3201,83.2309,83.2805,11951.0
2024-01-23 12:10:00,84.07,84.1,84.01,84.1,9147.0,83.3201,83.3499,83.2607,83.3499,9147.0
2024-01-23 12:20:00,84.08,84.09,83.97,84.04,11806.0,83.3301,83.34,83.221,83.2904,11806.0
2024-01-23 12:30:00,84.04,84.08,83.99,84.0,22335.0,83.2904,83.3301,83.2409,83.2508,22335.0
2024-01-23 12:40:00,84.0,84.01,83.87,83.87,52929.0,83.2508,83.2607,83.1219,83.1219,52929.0
2024-01-23 12:50:00,83.85,83.91,83.83,83.88,11606.0,83.1021,83.1616,83.0823,83.1318,11606.0
2024-01-23 13:00:00,83.87,83.96,83.85,83.89,56773.0,83.1219,83.2111,83.1021,83.1418,56773.0
2024-01-23 13:10:00,83.89,83.89,83.73,83.75,9450.0,83.1418,83.1418,82.9832,83.003,9450.0
2024-01-23 13:20:00,83.76,83.89,83.75,83.82,28693.0,83.0129,83.1418,83.003,83.0724,28693.0
2024-01-23 13:30:00,83.83,83.86,83.77,83.82,19580.0,83.0823,83.112,83.0228,83.0724,19580.0
2024-01-23 13:40:00,83.81,83.91,83.79,83.9,14814.0,83.0625,83.1616,83.0426,83.1517,14814.0
2024-01-23 13:50:00,83.92,83.92,83.83,83.89,16840.0,83.1715,83.1715,83.0823,83.1418,16840.0
2024-01-23 14:00:00,83.9,83.92,83.79,83.9,20188.0,83.1517,83.1715,83.0426,83.1517,20188.0
2024-01-23 14:10:00,83.87,83.89,83.8,83.83,15669.0,83.1219,83.1418,83.0526,83.0823,15669.0
2024-01-23 14:20:00,83.83,83.83,83.77,83.8,29720.0,83.0823,83.0823,83.0228,83.0526,29720.0
2024-01-23 14:30:00,83.8,83.86,83.77,83.81,25322.0,83.0526,83.112,83.0228,83.0625,25322.0
2024-01-23 14:40:00,83.82,83.9,83.8,83.83,16345.0,83.0724,83.1517,83.0526,83.0823,16345.0
2024-01-23 14:50:00,83.83,83.93,83.8,83.87,14732.0,83.0823,83.1814,83.0526,83.1219,14732.0
2024-01-23 15:00:00,83.88,83.93,83.86,83.91,18146.0,83.1318,83.1814,83.112,83.1616,18146.0
2024-01-23 15:10:00,83.91,84.01,83.9,84.01,30433.0,83.1616,83.2607,83.1517,83.2607,30433.0
2024-01-23 15:20:00,84.01,84.03,83.88,83.96,101387.0,83.2607,83.2805,83.1318,83.2111,101387.0
2024-01-23 15:30:00,83.95,83.95,83.72,83.8,58767.0,83.2012,83.2012,82.9733,83.0526,58767.0
2024-01-23 15:40:00,83.79,83.86,83.79,83.83,52519.0,83.0426,83.112,83.0426,83.0823,52519.0
2024-01-23 15:50:00,83.83,84.01,83.83,83.99,220930.0,83.0823,83.2607,83.0823,83.2409,220930.0
2024-01-24 09:30:00,84.66,84.66,83.9,84.2,80212.0,83.9049,83.9049,83.1517,83.449,80212.0
2024-01-24 09:40:00,84.25,84.43,83.97,84.09,34989.0,83.4985,83.6769,83.221,83.34,34989.0
2024-01-24 09:50:00,84.1,84.3,84.02,84.2,76338.0,83.3499,83.5481,83.2706,83.449,76338.0
2024-01-24 10:00:00,84.16,84.19,83.93,84.06,86219.0,83.4093,83.4391,83.1814,83.3102,86219.0
2024-01-24 10:10:00,84.08,84.37,84.02,84.27,69442.0,83.3301,83.6175,83.2706,83.5184,69442.0
2024-01-24 10:20:00,84.28,84.28,84.04,84.25,20652.0,83.5283,83.5283,83.2904,83.4985,20652.0
2024-01-24 10:30:00,84.24,84.24,83.94,84.04,107586.0,83.4886,83.4886,83.1913,83.2904,107586.0
2024-01-24 10:40:00,84.06,84.27,83.99,84.05,79431.0,83.3102,83.5184,83.2409,83.3003,79431.0
2024-01-24 10:50:00,84.04,84.04,83.78,83.89,99965.0,83.2904,83.2904,83.0327,83.1418,99965.0
2024-01-24 11:00:00,83.97,84.08,83.85,83.97,121230.0,83.221,83.3301,83.1021,83.221,121230.0
2024-01-24 11:10:00,83.96,84.06,83.92,84.06,33245.0,83.2111,83.3102,83.1715,83.3102,33245.0
2024-01-24 11:20:00,84.06,84.27,84.02,84.2,35295.0,83.3102,83.5184,83.2706,83.449,35295.0
2024-01-24 11:30:00,84.2,84.23,84.12,84.16,10782.0,83.449,83.4787,83.3697,83.4093,10782.0
2024-01-24 11:40:00,84.17,84.2,84.11,84.18,25881.0,83.4193,83.449,83.3598,83.4292,25881.0
2024-01-24 11:50:00,84.19,84.35,84.19,84.26,49056.0,83.4391,83.5976,83.4391,83.5085,49056.0
2024-01-24 12:00:00,84.28,84.29,84.18,84.2,27497.0,83.5283,83.5382,83.4292,83.449,27497.0
2024-01-24 12:10:00,84.2,84.21,84.06,84.1,78204.0,83.449,83.4589,83.3102,83.3499,78204.0
2024-01-24 12:20:00,84.07,84.21,84.04,84.12,36577.0,83.3201,83.4589,83.2904,83.3697,36577.0
2024-01-24 12:30:00,84.11,84.15,84.0,84.06,31446.0,83.3598,83.3994,83.2508,83.3102,31446.0
2024-01-24 12:40:00,84.05,84.19,84.02,84.19,16427.0,83.3003,83.4391,83.2706,83.4391,16427.0
2024-01-24 12:50:00,84.18,84.22,84.1,84.13,22362.0,83.4292,83.4688,83.3499,83.3796,22362.0
2024-01-24 13:00:00,84.14,84.15,83.87,83.94,23238.0,83.3895,83.3994,83.1219,83.1913,23238.0
2024-01-24 13:10:00,83.94,83.95,83.79,83.82,68256.0,83.1913,83.2012,83.0426,83.0724,68256.0
2024-01-24 13:20:00,83.82,83.88,83.75,83.77,25183.0,83.0724,83.1318,83.003,83.0228,25183.0
2024-01-24 13:30:00,83.76,83.85,83.66,83.67,24470.0,83.0129,83.1021,82.9138,82.9237,24470.0
2024-01-24 13:40:00,83.67,83.74,83.58,83.6,48733.0,82.9237,82.9931,82.8345,82.8543,48733.0
2024-01-24 13:50:00,83.59,83.61,83.52,83.58,22292.0,82.8444,82.8642,82.7751,82.8345,22292.0
2024-01-24 14:00:00,83.58,83.58,83.37,83.39,51359.0,82.8345,82.8345,82.6264,82.6462,51359.0
2024-01-24 14:10:00,83.38,83.38,83.2,83.32,59704.0,82.6363,82.6363,82.4579,82.5768,59704.0
2024-01-24 14:20:00,83.32,83.32,83.14,83.21,58623.0,82.5768,82.5768,82.3984,82.4678,58623.0
2024-01-24 14:30:00,83.21,83.32,83.2,83.29,72353.0,82.4678,82.5768,82.4579,82.5471,72353.0
2024-01-24 14:40:00,83.29,83.47,83.22,83.46,20908.0,82.5471,82.7255,82.4777,82.7156,20908.0
2024-01-24 14:50:00,83.48,83.54,83.35,83.39,30902.0,82.7354,82.7949,82.6066,82.6462,30902.0
2024-01-24 15:00:00,83.37,83.41,83.26,83.4,42722.0,82.6264,82.666,82.5174,82.6561,42722.0
2024-01-24 15:10:00,83.4,83.4,83.08,83.08,57861.0,82.6561,82.6561,82.339,82.339,57861.0
2024-01-24 15:20:00,83.07,83.11,83.01,83.04,41401.0,82.3291,82.3687,82.2696,82.2993,41401.0
2024-01-24 15:30:00,83.06,83.27,83.04,83.2,52061.0,82.3192,82.5273,82.2993,82.4579,52061.0
2024-01-24 15:40:00,83.2,83.31,83.09,83.11,81022.0,82.4579,82.5669,82.3489,82.3687,81022.0
2024-01-24 15:50:00,83.09,83.41,83.06,83.34,332166.0,82.3489,82.666,82.3192,82.5967,332166.0
2024-01-25 09:30:00,84.0,84.38,83.65,84.21,87769.0,83.2508,83.6274,82.9039,83.4589,87769.0
2024-01-25 09:40:00,84.24,84.32,83.37,83.55,38476.0,83.4886,83.5679,82.6264,82.8048,38476.0
2024-01-25 09:50:00,83.55,83.76,83.46,83.62,37528.0,82.8048,83.0129,82.7156,82.8742,37528.0
2024-01-25 10:00:00,83.65,84.1,83.6,84.03,63129.0,82.9039,83.3499,82.8543,83.2805,63129.0
2024-01-25 10:10:00,84.02,84.15,83.91,84.12,69700.0,83.2706,83.3994,83.1616,83.3697,69700.0
2024-01-25 10:20:00,84.14,84.36,84.14,84.29,51430.0,83.3895,83.6076,83.3895,83.5382,51430.0
2024-01-25 10:30:00,84.3,84.37,83.88,83.94,31371.0,83.5481,83.6175,83.1318,83.1913,31371.0
2024-01-25 10:40:00,83.97,84.36,83.92,84.27,52084.0,83.221,83.6076,83.1715,83.5184,52084.0
2024-01-25 10:50:00,84.28,84.43,84.22,84.42,28251.0,83.5283,83.6769,83.4688,83.667,28251.0
2024-01-25 11:00:00,84.42,84.73,84.3,84.68,155966.0,83.667,83.9743,83.5481,83.9247,155966.0
2024-01-25 11:10:00,84.7,84.78,84.6,84.6,77510.0,83.9445,84.0238,83.8454,83.8454,77510.0
2024-01-25 11:20:00,84.59,84.68,84.52,84.59,65353.0,83.8355,83.9247,83.7661,83.8355,65353.0
2024-01-25 11:30:00,84.6,84.63,84.51,84.55,47656.0,83.8454,83.8752,83.7562,83.7959,47656.0
2024-01-25 11:40:00,84.55,84.59,84.49,84.5,30976.0,83.7959,83.8355,83.7364,83.7463,30976.0
2024-01-25 11:50:00,84.5,84.53,84.43,84.46,86951.0,83.7463,83.776,83.6769,83.7067,86951.0
2024-01-25 12:00:00,84.47,84.51,84.35,84.36,49863.0,83.7166,83.7562,83.5976,83.6076,49863.0
2024-01-25 12:10:00,84.36,84.53,84.31,84.52,48873.0,83.6076,83.776,83.558,83.7661,48873.0
2024-01-25 12:20:00,84.52,84.57,84.22,84.23,130997.0,83.7661,83.8157,83.4688,83.4787,130997.0
2024-01-25 12:30:00,84.23,84.29,84.11,84.23,36045.0,83.4787,83.5382,83.3598,83.4787,36045.0
2024-01-25 12:40:00,84.23,84.38,84.22,84.29,43531.0,83.4787,83.6274,83.4688,83.5382,43531.0
2024-01-25 12:50:00,84.3,84.46,84.25,84.44,63250.0,83.5481,83.7067,83.4985,83.6868,63250.0
2024-01-25 13:00:00,84.45,84.58,84.39,84.47,45425.0,83.6968,83.8256,83.6373,83.7166,45425.0
2024-01-25 13:10:00,84.48,84.51,84.2,84.25,26176.0,83.7265,83.7562,83.449,83.4985,26176.0
2024-01-25 13:20:00,84.24,84.34,84.21,84.23,20930.0,83.4886,83.5877,83.4589,83.4787,20930.0
2024-01-25 13:30:00,84.23,84.45,84.2,84.45,16608.0,83.4787,83.6968,83.449,83.6968,16608.0
2024-01-25 13:40:00,84.45,84.59,84.44,84.57,86566.0,83.6968,83.8355,83.6868,83.8157,86566.0
2024-01-25 13:50:00,84.59,84.63,84.42,84.48,43652.0,83.8355,83.8752,83.667,83.7265,43652.0
2024-01-25 14:00:00,84.46,84.5,84.32,84.33,22320.0,83.7067,83.7463,83.5679,83.5778,22320.0
2024-01-25 14:10:00,84.33,84.54,84.32,84.53,43304.0,83.5778,83.786,83.5679,83.776,43304.0
2024-01-25 14:20:00,84.53,84.66,84.49,84.62,55054.0,83.776,83.9049,83.7364,83.8652,55054.0
2024-01-25 14:30:00,84.62,84.84,84.61,84.81,113123.0,83.8652,84.0833,83.8553,84.0535,113123.0
2024-01-25 14:40:00,84.81,84.85,84.75,84.83,36032.0,84.0535,84.0932,83.9941,84.0734,36032.0
2024-01-25 14:50:00,84.82,85.1,84.81,85.06,52708.0,84.0635,84.341,84.0535,84.3013,52708.0
2024-01-25 15:00:00,85.06,85.17,84.99,85.17,145332.0,84.3013,84.4103,84.2319,84.4103,145332.0
2024-01-25 15:10:00,85.15,85.2,85.04,85.2,81803.0,84.3905,84.4401,84.2815,84.4401,81803.0
2024-01-25 15:20:00,85.21,85.28,85.03,85.06,162102.0,84.45,84.5194,84.2716,84.3013,162102.0
2024-01-25 15:30:00,85.07,85.15,85.01,85.03,79409.0,84.3112,84.3905,84.2518,84.2716,79409.0
2024-01-25 15:40:00,85.03,85.19,85.01,85.19,112576.0,84.2716,84.4302,84.2518,84.4302,112576.0
2024-01-25 15:50:00,85.2,85.38,85.11,85.34,318269.0,84.4401,84.6185,84.3509,84.5788,318269.0
2024-01-26 09:30:00,85.17,85.65,85.02,85.51,70066.0,84.4103,84.8861,84.2617,84.7473,70066.0
2024-01-26 09:40:00,85.52,85.97,85.47,85.55,62222.0,84.7572,85.2032,84.7077,84.7869,62222.0
2024-01-26 09:50:00,85.6,85.61,85.3,85.34,12879.0,84.8365,84.8464,84.5392,84.5788,12879.0
2024-01-26 10:00:00,85.33,85.33,84.68,84.79,40762.0,84.5689,84.5689,83.9247,84.0337,40762.0
2024-01-26 10:10:00,84.78,84.96,84.75,84.89,97698.0,84.0238,84.2022,83.9941,84.1328,97698.0
2024-01-26 10:20:00,84.91,85.01,84.83,84.93,40600.0,84.1527,84.2518,84.0734,84.1725,40600.0
2024-01-26 10:30:00,84.92,85.16,84.89,85.12,85601.0,84.1626,84.4004,84.1328,84.3608,85601.0
2024-01-26 10:40:00,85.1,85.34,85.06,85.26,52210.0,84.341,84.5788,84.3013,84.4995,52210.0
2024-01-26 10:50:00,85.23,85.95,85.22,85.89,208992.0,84.4698,85.1834,84.4599,85.1239,208992.0
2024-01-26 11:00:00,85.88,86.06,85.74,85.81,167402.0,85.114,85.2924,84.9753,85.0446,167402.0
2024-01-26 11:10:00,85.81,85.83,85.5,85.61,46864.0,85.0446,85.0644,84.7374,84.8464,46864.0
2024-01-26 11:20:00,85.6,85.74,85.54,85.64,90150.0,84.8365,84.9753,84.777,84.8761,90150.0
2024-01-26 11:30:00,85.65,85.71,85.54,85.59,25677.0,84.8861,84.9455,84.777,84.8266,25677.0
2024-01-26 11:40:00,85.62,85.8,85.59,85.8,61438.0,84.8563,85.0347,84.8266,85.0347,61438.0
2024-01-26 11:50:00,85.8,86.13,85.76,86.1,161624.0,85.0347,85.3618,84.9951,85.332,161624.0
2024-01-26 12:00:00,86.1,86.12,86.0,86.07,50296.0,85.332,85.3519,85.2329,85.3023,50296.0
2024-01-26 12:10:00,86.08,86.13,85.97,86.1,81219.0,85.3122,85.3618,85.2032,85.332,81219.0
2024-01-26 12:20:00,86.09,86.14,85.98,86.02,43221.0,85.3221,85.3717,85.2131,85.2528,43221.0
2024-01-26 12:30:00,86.03,86.08,85.92,86.03,55924.0,85.2627,85.3122,85.1536,85.2627,55924.0
2024-01-26 12:40:00,86.04,86.22,86.02,86.03,70700.0,85.2726,85.451,85.2528,85.2627,70700.0
2024-01-26 12:50:00,86.03,86.19,85.97,86.15,41345.0,85.2627,85.4212,85.2032,85.3816,41345.0
2024-01-26 13:00:00,86.13,86.2,86.04,86.2,38033.0,85.3618,85.4311,85.2726,85.4311,38033.0
2024-01-26 13:10:00,86.19,86.2,86.1,86.13,33823.0,85.4212,85.4311,85.332,85.3618,33823.0
2024-01-26 13:20:00,86.13,86.32,86.12,86.32,134828.0,85.3618,85.5501,85.3519,85.5501,134828.0
2024-01-26 13:30:00,86.32,86.36,86.1,86.22,37699.0,85.5501,85.5897,85.332,85.451,37699.0
2024-01-26 13:40:00,86.21,86.23,86.13,86.22,31211.0,85.4411,85.4609,85.3618,85.451,31211.0
2024-01-26 13:50:00,86.22,86.28,86.17,86.19,32287.0,85.451,85.5104,85.4014,85.4212,32287.0
2024-01-26 14:00:00,86.2,86.3,86.17,86.29,41661.0,85.4311,85.5303,85.4014,85.5203,41661.0
2024-01-26 14:10:00,86.3,86.41,86.26,86.36,39122.0,85.5303,85.6393,85.4906,85.5897,39122.0
2024-01-26 14:20:00,86.36,86.46,86.32,86.44,39365.0,85.5897,85.6888,85.5501,85.669,39365.0
2024-01-26 14:30:00,86.44,86.54,86.41,86.52,43142.0,85.669,85.7681,85.6393,85.7483,43142.0
2024-01-26 14:40:00,86.54,86.59,86.49,86.56,37103.0,85.7681,85.8177,85.7186,85.7879,37103.0
2024-01-26 14:50:00,86.56,86.7,86.48,86.67,54829.0,85.7879,85.9267,85.7087,85.897,54829.0
2024-01-26 15:00:00,86.69,86.78,86.62,86.73,56477.0,85.9168,86.006,85.8474,85.9564,56477.0
2024-01-26 15:10:00,86.74,86.79,86.57,86.67,60518.0,85.9663,86.0159,85.7978,85.897,60518.0
2024-01-26 15:20:00,86.68,86.75,86.62,86.69,71085.0,85.9069,85.9762,85.8474,85.9168,71085.0
2024-01-26 15:30:00,86.68,86.7,86.46,86.51,92632.0,85.9069,85.9267,85.6888,85.7384,92632.0
2024-01-26 15:40:00,86.51,86.6,86.4,86.55,121369.0,85.7384,85.8276,85.6294,85.778,121369.0
2024-01-26 15:50:00,86.54,86.77,86.51,86.75,441604.0,85.7681,85.9961,85.7384,85.9762,441604.0
2024-01-29 09:30:00,86.89,87.25,86.5,87.11,65393.0,86.115,86.4718,85.7285,86.333,65393.0
2024-01-29 09:40:00,87.12,87.36,86.85,86.87,87083.0,86.3429,86.5808,86.0754,86.0952,87083.0
2024-01-29 09:50:00,86.87,87.04,86.72,87.01,47527.0,86.0952,86.2637,85.9465,86.2339,47527.0
2024-01-29 10:00:00,87.01,87.08,86.83,87.08,33834.0,86.2339,86.3033,86.0555,86.3033,33834.0
2024-01-29 10:10:00,87.07,87.38,86.92,87.37,54293.0,86.2934,86.6006,86.1447,86.5907,54293.0
2024-01-29 10:20:00,87.39,87.42,87.1,87.11,51760.0,86.6105,86.6403,86.3231,86.333,51760.0
2024-01-29 10:30:00,87.13,87.15,86.58,86.63,28763.0,86.3529,86.3727,85.8078,85.8573,28763.0
2024-01-29 10:40:00,86.63,86.67,86.44,86.53,47072.0,85.8573,85.897,85.669,85.7582,47072.0
2024-01-29 10:50:00,86.56,86.69,86.49,86.58,22888.0,85.7879,85.9168,85.7186,85.8078,22888.0
2024-01-29 11:00:00,86.58,86.69,86.53,86.66,49366.0,85.8078,85.9168,85.7582,85.887,49366.0
2024-01-29 11:10:00,86.65,86.65,86.53,86.59,22595.0,85.8771,85.8771,85.7582,85.8177,22595.0
2024-01-29 11:20:00,86.6,86.61,86.34,86.38,30996.0,85.8276,85.8375,85.5699,85.6095,30996.0
2024-01-29 11:30:00,86.4,86.59,86.4,86.59,18397.0,85.6294,85.8177,85.6294,85.8177,18397.0
2024-01-29 11:40:00,86.6,86.74,86.6,86.73,37285.0,85.8276,85.9663,85.8276,85.9564,37285.0
2024-01-29 11:50:00,86.74,86.74,86.52,86.58,53796.0,85.9663,85.9663,85.7483,85.8078,53796.0
2024-01-29 12:00:00,86.59,86.59,86.29,86.34,29340.0,85.8177,85.8177,85.5203,85.5699,29340.0
2024-01-29 12:10:00,86.35,86.4,86.2,86.22,29607.0,85.5798,85.6294,85.4311,85.451,29607.0
2024-01-29 12:20:00,86.22,86.4,86.2,86.34,28533.0,85.451,85.6294,85.4311,85.5699,28533.0
2024-01-29 12:30:00,86.35,86.38,86.28,86.3,16932.0,85.5798,85.6095,85.5104,85.5303,16932.0
2024-01-29 12:40:00,86.29,86.31,86.13,86.17,34648.0,85.5203,85.5402,85.3618,85.4014,34648.0
2024-01-29 12:50:00,86.18,86.2,86.1,86.12,23809.0,85.4113,85.4311,85.332,85.3519,23809.0
2024-01-29 13:00:00,86.13,86.19,86.11,86.17,22599.0,85.3618,85.4212,85.342,85.4014,22599.0
2024-01-29 13:10:00,86.16,86.25,86.14,86.24,21392.0,85.3915,85.4807,85.3717,85.4708,21392.0
2024-01-29 13:20:00,86.24,86.36,86.23,86.36,17257.0,85.4708,85.5897,85.4609,85.5897,17257.0
2024-01-29 13:30:00,86.37,86.39,86.32,86.35,18403.0,85.5996,85.6195,85.5501,85.5798,18403.0
2024-01-29 13:40:00,86.34,86.37,86.32,86.33,8919.0,85.5699,85.5996,85.5501,85.56,8919.0
2024-01-29 13:50:00,86.34,86.34,86.21,86.23,18413.0,85.5699,85.5699,85.4411,85.4609,18413.0
2024-01-29 14:00:00,86.23,86.33,86.22,86.32,13551.0,85.4609,85.56,85.451,85.5501,13551.0
2024-01-29 14:10:00,86.32,86.43,86.3,86.31,16615.0,85.5501,85.6591,85.5303,85.5402,16615.0
2024-01-29 14:20:00,86.3,86.35,86.27,86.32,27008.0,85.5303,85.5798,85.5005,85.5501,27008.0
2024-01-29 14:30:00,86.32,86.35,86.3,86.33,15538.0,85.5501,85.5798,85.5303,85.56,15538.0
2024-01-29 14:40:00,86.33,86.4,86.25,86.25,21283.0,85.56,85.6294,85.4807,85.4807,21283.0
2024-01-29 14:50:00,86.24,86.37,86.24,86.34,25602.0,85.4708,85.5996,85.4708,85.5699,25602.0
2024-01-29 15:00:00,86.36,86.72,86.36,86.63,76871.0,85.5897,85.9465,85.5897,85.8573,76871.0
2024-01-29 15:10:00,86.64,86.99,86.59,86.99,56274.0,85.8672,86.2141,85.8177,86.2141,56274.0
2024-01-29 15:20:00,87.0,87.03,86.55,86.61,97625.0,86.224,86.2537,85.778,85.8375,97625.0
2024-01-29 15:30:00,86.63,86.71,86.39,86.57,84588.0,85.8573,85.9366,85.6195,85.7978,84588.0
2024-01-29 15:40:00,86.57,86.91,86.56,86.84,72064.0,85.7978,86.1348,85.7879,86.0654,72064.0
2024-01-29 15:50:00,86.84,87.17,86.83,87.16,184264.0,86.0654,86.3925,86.0555,86.3826,184264.0
2024-01-30 09:30:00,86.54,86.76,86.33,86.65,83989.0,85.7681,85.9862,85.56,85.8771,83989.0
2024-01-30 09:40:00,86.68,87.1,86.66,87.1,31562.0,85.9069,86.3231,85.887,86.3231,31562.0
2024-01-30 09:50:00,87.08,87.22,86.92,87.01,80154.0,86.3033,86.4421,86.1447,86.2339,80154.0
2024-01-30 10:00:00,87.01,87.05,86.66,86.81,31900.0,86.2339,86.2736,85.887,86.0357,31900.0
2024-01-30 10:10:00,86.83,86.86,86.65,86.77,48043.0,86.0555,86.0853,85.8771,85.9961,48043.0
2024-01-30 10:20:00,86.77,86.84,86.66,86.77,42313.0,85.9961,86.0654,85.887,85.9961,42313.0
2024-01-30 10:30:00,86.78,86.98,86.76,86.88,36935.0,86.006,86.2042,85.9862,86.1051,36935.0
2024-01-30 10:40:00,86.89,87.08,86.8,87.06,62693.0,86.115,86.3033,86.0258,86.2835,62693.0
2024-01-30 10:50:00,87.04,87.22,86.99,87.13,86255.0,86.2637,86.4421,86.2141,86.3529,86255.0
2024-01-30 11:00:00,87.13,87.33,87.11,87.14,41611.0,86.3529,86.5511,86.333,86.3628,41611.0
2024-01-30 11:10:00,87.16,87.35,87.15,87.28,55486.0,86.3826,86.5709,86.3727,86.5015,55486.0
2024-01-30 11:20:00,87.27,87.37,87.18,87.3,72175.0,86.4916,86.5907,86.4024,86.5213,72175.0
2024-01-30 11:30:00,87.3,87.36,87.27,87.32,27299.0,86.5213,86.5808,86.4916,86.5412,27299.0
2024-01-30 11:40:00,87.32,87.45,87.27,87.39,79611.0,86.5412,86.67,86.4916,86.6105,79611.0
2024-01-30 11:50:00,87.41,87.55,87.4,87.51,118578.0,86.6304,86.7691,86.6204,86.7295,118578.0
2024-01-30 12:00:00,87.52,87.69,87.46,87.65,82613.0,86.7394,86.9079,86.6799,86.8682,82613.0
2024-01-30 12:10:00,87.65,87.69,87.52,87.57,85567.0,86.8682,86.9079,86.7394,86.7889,85567.0
2024-01-30 12:20:00,87.59,87.65,87.46,87.49,48190.0,86.8088,86.8682,86.6799,86.7096,48190.0
2024-01-30 12:30:00,87.48,87.52,87.37,87.49,74752.0,86.6997,86.7394,86.5907,86.7096,74752.0
2024-01-30 12:40:00,87.49,87.6,87.45,87.6,60109.0,86.7096,86.8187,86.67,86.8187,60109.0
2024-01-30 12:50:00,87.6,87.6,87.47,87.52,65988.0,86.8187,86.8187,86.6898,86.7394,65988.0
2024-01-30 13:00:00,87.51,87.58,87.38,87.42,48191.0,86.7295,86.7988,86.6006,86.6403,48191.0
2024-01-30 13:10:00,87.41,87.5,87.33,87.46,28659.0,86.6304,86.7196,86.5511,86.6799,28659.0
2024-01-30 13:20:00,87.47,87.55,87.43,87.49,33229.0,86.6898,86.7691,86.6502,86.7096,33229.0
2024-01-30 13:30:00,87.5,87.62,87.5,87.62,92419.0,86.7196,86.8385,86.7196,86.8385,92419.0
2024-01-30 13:40:00,87.63,87.65,87.42,87.48,32212.0,86.8484,86.8682,86.6403,86.6997,32212.0
2024-01-30 13:50:00,87.46,87.51,87.36,87.51,29462.0,86.6799,86.7295,86.5808,86.7295,29462.0
2024-01-30 14:00:00,87.51,87.56,87.47,87.52,120915.0,86.7295,86.779,86.6898,86.7394,120915.0
2024-01-30 14:10:00,87.54,87.65,87.49,87.63,48020.0,86.7592,86.8682,86.7096,86.8484,48020.0
2024-01-30 14:20:00,87.63,87.81,87.62,87.69,101790.0,86.8484,87.0268,86.8385,86.9079,101790.0
2024-01-30 14:30:00,87.7,87.75,87.6,87.61,22878.0,86.9178,86.9673,86.8187,86.8286,22878.0
2024-01-30 14:40:00,87.6,87.7,87.6,87.68,13950.0,86.8187,86.9178,86.8187,86.8979,13950.0
2024-01-30 14:50:00,87.68,87.84,87.66,87.82,84747.0,86.8979,87.0565,86.8781,87.0367,84747.0
2024-01-30 15:00:00,87.84,88.01,87.82,87.87,69352.0,87.0565,87.225,87.0367,87.0863,69352.0
2024-01-30 15:10:00,87.88,87.99,87.87,87.93,84897.0,87.0962,87.2052,87.0863,87.1457,84897.0
2024-01-30 15:20:00,87.93,88.17,87.91,88.1,85392.0,87.1457,87.3836,87.1259,87.3142,85392.0
2024-01-30 15:30:00,88.09,88.11,87.72,87.79,124948.0,87.3043,87.3241,86.9376,87.007,124948.0
2024-01-30 15:40:00,87.79,87.82,87.72,87.72,109125.0,87.007,87.0367,86.9376,86.9376,109125.0
2024-01-30 15:50:00,87.71,87.89,87.62,87.77,301901.0,86.9277,87.1061,86.8385,86.9871,301901.0
2024-01-31 09:30:00,87.87,87.91,87.52,87.85,57329.0,87.0863,87.1259,86.7394,87.0664,57329.0
2024-01-31 09:40:00,87.96,88.22,87.86,87.92,27278.0,87.1754,87.4331,87.0763,87.1358,27278.0
2024-01-31 09:50:00,87.9,88.08,87.82,88.0,41566.0,87.116,87.2944,87.0367,87.2151,41566.0
2024-01-31 10:00:00,88.0,88.28,87.96,88.15,53522.0,87.2151,87.4926,87.1754,87.3638,53522.0
2024-01-31 10:10:00,88.16,88.31,88.03,88.2,45729.0,87.3737,87.5223,87.2448,87.4133,45729.0
2024-01-31 10:20:00,88.22,88.42,88.19,88.4,390245.0,87.4331,87.6313,87.4034,87.6115,390245.0
2024-01-31 10:30:00,88.43,88.51,87.93,88.04,88202.0,87.6413,87.7205,87.1457,87.2547,88202.0
2024-01-31 10:40:00,88.02,88.03,87.88,88.02,83763.0,87.2349,87.2448,87.0962,87.2349,83763.0
2024-01-31 10:50:00,88.04,88.11,87.94,88.1,26519.0,87.2547,87.3241,87.1556,87.3142,26519.0
2024-01-31 11:00:00,88.12,88.37,88.1,88.37,81030.0,87.334,87.5818,87.3142,87.5818,81030.0
2024-01-31 11:10:00,88.38,88.48,88.3,88.37,27410.0,87.5917,87.6908,87.5124,87.5818,27410.0
2024-01-31 11:20:00,88.38,88.39,88.06,88.14,122388.0,87.5917,87.6016,87.2746,87.3538,122388.0
2024-01-31 11:30:00,88.16,88.17,87.95,87.96,36181.0,87.3737,87.3836,87.1655,87.1754,36181.0
2024-01-31 11:40:00,87.97,87.97,87.79,87.84,32730.0,87.1854,87.1854,87.007,87.0565,32730.0
2024-01-31 11:50:00,87.83,88.03,87.81,87.92,20754.0,87.0466,87.2448,87.0268,87.1358,20754.0
2024-01-31 12:00:00,87.91,88.11,87.88,88.1,16889.0,87.1259,87.3241,87.0962,87.3142,16889.0
2024-01-31 12:10:00,88.12,88.12,88.0,88.01,21044.0,87.334,87.334,87.2151,87.225,21044.0
2024-01-31 12:20:00,88.0,88.13,88.0,88.07,23169.0,87.2151,87.3439,87.2151,87.2845,23169.0
2024-01-31 12:30:00,88.07,88.1,87.98,88.08,28696.0,87.2845,87.3142,87.1953,87.2944,28696.0
2024-01-31 12:40:00,88.08,88.15,88.01,88.15,72272.0,87.2944,87.3638,87.225,87.3638,72272.0
2024-01-31 12:50:00,88.18,88.22,88.13,88.2,25473.0,87.3935,87.4331,87.3439,87.4133,25473.0
2024-01-31 13:00:00,88.2,88.2,88.08,88.15,63463.0,87.4133,87.4133,87.2944,87.3638,63463.0
2024-01-31 13:10:00,88.14,88.21,88.04,88.21,28260.0,87.3538,87.4232,87.2547,87.4232,28260.0
2024-01-31 13:20:00,88.21,88.26,88.03,88.05,80492.0,87.4232,87.4728,87.2448,87.2646,80492.0
2024-01-31 13:30:00,88.06,88.11,87.99,88.08,45193.0,87.2746,87.3241,87.2052,87.2944,45193.0
2024-01-31 13:40:00,88.09,88.18,88.01,88.18,67472.0,87.3043,87.3935,87.225,87.3935,67472.0
2024-01-31 13:50:00,88.16,88.16,88.05,88.06,118871.0,87.3737,87.3737,87.2646,87.2746,118871.0
2024-01-31 14:00:00,88.08,88.13,87.64,87.76,45321.0,87.2944,87.3439,86.8583,86.9772,45321.0
2024-01-31 14:10:00,87.79,87.92,87.74,87.74,27262.0,87.007,87.1358,86.9574,86.9574,27262.0
2024-01-31 14:20:00,87.72,87.79,87.56,87.68,19904.0,86.9376,87.007,86.779,86.8979,19904.0
2024-01-31 14:30:00,87.65,88.19,87.54,88.11,63695.0,86.8682,87.4034,86.7592,87.3241,63695.0
2024-01-31 14:40:00,88.14,88.35,87.92,87.97,124175.0,87.3538,87.562,87.1358,87.1854,124175.0
2024-01-31 14:50:00,87.97,88.03,87.57,87.64,98704.0,87.1854,87.2448,86.7889,86.8583,98704.0
2024-01-31 15:00:00,87.6,87.61,86.71,87.0,99967.0,86.8187,86.8286,85.9366,86.224,99967.0
2024-01-31 15:10:00,87.02,87.26,86.95,87.06,161447.0,86.2438,86.4817,86.1745,86.2835,161447.0
2024-01-31 15:20:00,87.04,87.39,87.02,87.24,60522.0,86.2637,86.6105,86.2438,86.4619,60522.0
2024-01-31 15:30:00,87.23,87.29,86.88,87.09,139590.0,86.452,86.5114,86.1051,86.3132,139590.0
2024-01-31 15:40:00,87.09,87.1,86.85,86.86,156693.0,86.3132,86.3231,86.0754,86.0853,156693.0
2024-01-31 15:50:00,86.84,86.86,86.55,86.58,553951.0,86.0654,86.0853,85.778,85.8078,553951.0
2024-02-01 09:30:00,87.03,87.81,87.03,87.39,56325.0,86.2537,87.0268,86.2537,86.6105,56325.0
2024-02-01 09:40:00,87.38,87.43,87.04,87.05,24045.0,86.6006,86.6502,86.2637,86.2736,24045.0
2024-02-01 09:50:00,87.05,87.23,86.69,86.87,88140.0,86.2736,86.452,85.9168,86.0952,88140.0
2024-02-01 10:00:00,86.88,86.93,86.48,86.92,123614.0,86.1051,86.1546,85.7087,86.1447,123614.0
2024-02-01 10:10:00,86.94,87.1,86.76,86.9,50366.0,86.1645,86.3231,85.9862,86.1249,50366.0
2024-02-01 10:20:00,86.91,86.95,86.49,86.9,119518.0,86.1348,86.1745,85.7186,86.1249,119518.0
2024-02-01 10:30:00,86.9,86.92,86.37,86.42,51288.0,86.1249,86.1447,85.5996,85.6492,51288.0
2024-02-01 10:40:00,86.44,86.56,86.31,86.55,118496.0,85.669,85.7879,85.5402,85.778,118496.0
2024-02-01 10:50:00,86.52,86.52,85.6,85.6,87280.0,85.7483,85.7483,84.8365,84.8365,87280.0
2024-02-01 11:00:00,85.6,86.0,85.51,85.51,293493.0,84.8365,85.2329,84.7473,84.7473,293493.0
2024-02-01 11:10:00,85.53,85.76,85.19,85.76,244351.0,84.7671,84.9951,84.4302,84.9951,244351.0
2024-02-01 11:20:00,85.78,86.07,85.66,85.99,71921.0,85.0149,85.3023,84.896,85.223,71921.0
2024-02-01 11:30:00,86.0,86.15,85.88,85.98,115352.0,85.2329,85.3816,85.114,85.2131,115352.0
2024-02-01 11:40:00,86.0,86.04,85.84,85.99,51752.0,85.2329,85.2726,85.0744,85.223,51752.0
2024-02-01 11:50:00,86.03,86.26,86.03,86.25,230998.0,85.2627,85.4906,85.2627,85.4807,230998.0
2024-02-01 12:00:00,86.26,86.78,86.26,86.73,32490.0,85.4906,86.006,85.4906,85.9564,32490.0
2024-02-01 12:10:00,86.73,86.79,86.55,86.63,23060.0,85.9564,86.0159,85.778,85.8573,23060.0
2024-02-01 12:20:00,86.61,86.76,86.58,86.75,17302.0,85.8375,85.9862,85.8078,85.9762,17302.0
2024-02-01 12:30:00,86.76,86.96,86.76,86.95,21924.0,85.9862,86.1844,85.9862,86.1745,21924.0
2024-02-01 12:40:00,86.93,87.24,86.88,87.24,22665.0,86.1546,86.4619,86.1051,86.4619,22665.0
2024-02-01 12:50:00,87.26,87.54,87.26,87.37,18125.0,86.4817,86.7592,86.4817,86.5907,18125.0
2024-02-01 13:00:00,87.38,87.46,87.01,87.02,18641.0,86.6006,86.6799,86.2339,86.2438,18641.0
2024-02-01 13:10:00,87.04,87.2,87.03,87.12,20919.0,86.2637,86.4222,86.2537,86.3429,20919.0
2024-02-01 13:20:00,87.13,87.17,87.03,87.1,15774.0,86.3529,86.3925,86.2537,86.3231,15774.0
2024-02-01 13:30:00,87.1,87.24,87.04,87.16,56109.0,86.3231,86.4619,86.2637,86.3826,56109.0
2024-02-01 13:40:00,87.15,87.56,87.15,87.46,21358.0,86.3727,86.779,86.3727,86.6799,21358.0
2024-02-01 13:50:00,87.43,87.55,87.32,87.37,37254.0,86.6502,86.7691,86.5412,86.5907,37254.0
2024-02-01 14:00:00,87.41,87.64,87.41,87.64,25298.0,86.6304,86.8583,86.6304,86.8583,25298.0
2024-02-01 14:10:00,87.65,87.71,87.56,87.68,56206.0,86.8682,86.9277,86.779,86.8979,56206.0
2024-02-01 14:20:00,87.7,87.81,87.69,87.76,23522.0,86.9178,87.0268,86.9079,86.9772,23522.0
2024-02-01 14:30:00,87.76,87.91,87.73,87.88,20272.0,86.9772,87.1259,86.9475,87.0962,20272.0
2024-02-01 14:40:00,87.89,88.02,87.8,87.98,21539.0,87.1061,87.2349,87.0169,87.1953,21539.0
2024-02-01 14:50:00,88.0,88.19,87.95,88.17,42978.0,87.2151,87.4034,87.1655,87.3836,42978.0
2024-02-01 15:00:00,88.18,88.28,88.08,88.1,197277.0,87.3935,87.4926,87.2944,87.3142,197277.0
2024-02-01 15:10:00,88.1,88.1,87.86,87.91,43068.0,87.3142,87.3142,87.0763,87.1259,43068.0
2024-02-01 15:20:00,87.9,87.95,87.78,87.95,36817.0,87.116,87.1655,86.9971,87.1655,36817.0
2024-02-01 15:30:00,87.98,88.03,87.91,88.02,39699.0,87.1953,87.2448,87.1259,87.2349,39699.0
2024-02-01 15:40:00,88.02,88.05,87.85,87.85,45066.0,87.2349,87.2646,87.0664,87.0664,45066.0
2024-02-01 15:50:00,87.84,88.15,87.84,88.15,224985.0,87.0565,87.3638,87.0565,87.3638,224985.0
2024-02-02 09:30:00,87.9,88.46,87.62,87.96,57145.0,87.116,87.671,86.8385,87.1754,57145.0
2024-02-02 09:40:00,87.96,88.71,87.85,88.42,37457.0,87.1754,87.9188,87.0664,87.6313,37457.0
2024-02-02 09:50:00,88.37,88.66,88.25,88.45,52225.0,87.5818,87.8692,87.4629,87.6611,52225.0
2024-02-02 10:00:00,88.43,88.5,88.18,88.23,40554.0,87.6413,87.7106,87.3935,87.443,40554.0
2024-02-02 10:10:00,88.21,88.76,88.18,88.69,38100.0,87.4232,87.9683,87.3935,87.8989,38100.0
2024-02-02 10:20:00,88.68,89.1,88.57,89.08,74864.0,87.889,88.3053,87.78,88.2855,74864.0
2024-02-02 10:30:00,89.07,89.07,88.46,88.64,31829.0,88.2755,88.2755,87.671,87.8494,31829.0
2024-02-02 10:40:00,88.65,89.16,88.64,88.95,46375.0,87.8593,88.3647,87.8494,88.1566,46375.0
2024-02-02 10:50:00,88.95,89.32,88.95,89.17,69715.0,88.1566,88.5233,88.1566,88.3747,69715.0
2024-02-02 11:00:00,89.23,89.42,89.12,89.31,74230.0,88.4341,88.6224,88.3251,88.5134,74230.0
2024-02-02 11:10:00,89.3,89.36,89.09,89.19,27377.0,88.5035,88.563,88.2954,88.3945,27377.0
2024-02-02 11:20:00,89.19,89.28,89.02,89.25,37708.0,88.3945,88.4837,88.226,88.4539,37708.0
2024-02-02 11:30:00,89.26,89.44,89.26,89.41,49220.0,88.4639,88.6422,88.4639,88.6125,49220.0
2024-02-02 11:40:00,89.42,89.54,89.38,89.54,33319.0,88.6224,88.7414,88.5828,88.7414,33319.0
2024-02-02 11:50:00,89.56,89.64,89.27,89.28,46278.0,88.7612,88.8405,88.4738,88.4837,46278.0
2024-02-02 12:00:00,89.26,89.38,89.19,89.19,33280.0,88.4639,88.5828,88.3945,88.3945,33280.0
2024-02-02 12:10:00,89.18,89.34,89.17,89.33,28061.0,88.3846,88.5431,88.3747,88.5332,28061.0
2024-02-02 12:20:00,89.34,89.63,89.31,89.63,25879.0,88.5431,88.8306,88.5134,88.8306,25879.0
2024-02-02 12:30:00,89.63,89.72,89.53,89.64,29679.0,88.8306,88.9198,88.7314,88.8405,29679.0
2024-02-02 12:40:00,89.64,89.66,89.01,89.22,73021.0,88.8405,88.8603,88.2161,88.4242,73021.0
2024-02-02 12:50:00,89.22,89.28,89.03,89.28,33224.0,88.4242,88.4837,88.2359,88.4837,33224.0
2024-02-02 13:00:00,89.28,89.44,89.19,89.22,44361.0,88.4837,88.6422,88.3945,88.4242,44361.0
2024-02-02 13:10:00,89.23,89.31,89.16,89.26,21794.0,88.4341,88.5134,88.3647,88.4639,21794.0
2024-02-02 13:20:00,89.26,89.38,89.11,89.18,45708.0,88.4639,88.5828,88.3152,88.3846,45708.0
2024-02-02 13:30:00,89.18,89.25,88.96,89.19,42151.0,88.3846,88.4539,88.1665,88.3945,42151.0
2024-02-02 13:40:00,89.18,89.41,89.16,89.25,22901.0,88.3846,88.6125,88.3647,88.4539,22901.0
2024-02-02 13:50:00,89.29,89.36,89.24,89.27,28180.0,88.4936,88.563,88.444,88.4738,28180.0
2024-02-02 14:00:00,89.28,89.48,89.28,89.45,20786.0,88.4837,88.6819,88.4837,88.6522,20786.0
2024-02-02 14:10:00,89.45,89.61,89.4,89.51,28434.0,88.6522,88.8107,88.6026,88.7116,28434.0
2024-02-02 14:20:00,89.52,89.52,89.38,89.42,19270.0,88.7215,88.7215,88.5828,88.6224,19270.0
2024-02-02 14:30:00,89.46,89.51,89.38,89.4,21886.0,88.6621,88.7116,88.5828,88.6026,21886.0
2024-02-02 14:40:00,89.41,89.52,89.38,89.43,17799.0,88.6125,88.7215,88.5828,88.6323,17799.0
2024-02-02 14:50:00,89.44,89.7,89.34,89.68,70315.0,88.6422,88.8999,88.5431,88.8801,70315.0
2024-02-02 15:00:00,89.69,89.81,89.64,89.77,52237.0,88.89,89.0089,88.8405,88.9693,52237.0
2024-02-02 15:10:00,89.76,89.84,89.68,89.79,32781.0,88.9594,89.0387,88.8801,88.9891,32781.0
2024-02-02 15:20:00,89.78,89.8,89.58,89.73,37870.0,88.9792,88.999,88.781,88.9297,37870.0
2024-02-02 15:30:00,89.73,89.74,89.53,89.58,59326.0,88.9297,88.9396,88.7314,88.781,59326.0
2024-02-02 15:40:00,89.57,89.57,89.36,89.48,103795.0,88.7711,88.7711,88.563,88.6819,103795.0
2024-02-02 15:50:00,89.47,89.77,89.44,89.53,291879.0,88.672,88.9693,88.6422,88.7314,291879.0
2024-02-05 09:30:00,88.68,88.87,88.22,88.34,113848.0,87.889,88.0773,87.4331,87.5521,113848.0
2024-02-05 09:40:00,88.31,88.5,88.14,88.2,210942.0,87.5223,87.7106,87.3538,87.4133,210942.0
2024-02-05 09:50:00,88.25,88.28,88.07,88.15,67026.0,87.4629,87.4926,87.2845,87.3638,67026.0
2024-02-05 10:00:00,88.14,88.14,87.67,87.89,91748.0,87.3538,87.3538,86.888,87.1061,91748.0
2024-02-05 10:10:00,87.9,88.03,87.28,87.47,61688.0,87.116,87.2448,86.5015,86.6898,61688.0
2024-02-05 10:20:00,87.48,87.86,87.37,87.84,45016.0,86.6997,87.0763,86.5907,87.0565,45016.0
2024-02-05 10:30:00,87.83,88.02,87.78,87.78,28889.0,87.0466,87.2349,86.9971,86.9971,28889.0
2024-02-05 10:40:00,87.8,87.8,87.5,87.75,34763.0,87.0169,87.0169,86.7196,86.9673,34763.0
2024-02-05 10:50:00,87.72,87.86,87.63,87.76,37772.0,86.9376,87.0763,86.8484,86.9772,37772.0
2024-02-05 11:00:00,87.79,87.97,87.68,87.97,56963.0,87.007,87.1854,86.8979,87.1854,56963.0
2024-02-05 11:10:00,87.96,88.1,87.95,88.02,29367.0,87.1754,87.3142,87.1655,87.2349,29367.0
2024-02-05 11:20:00,88.02,88.06,87.78,87.83,25323.0,87.2349,87.2746,86.9971,87.0466,25323.0
2024-02-05 11:30:00,87.83,88.0,87.83,87.97,20622.0,87.0466,87.2151,87.0466,87.1854,20622.0
2024-02-05 11:40:00,87.96,88.25,87.84,88.22,61415.0,87.1754,87.4629,87.0565,87.4331,61415.0
2024-02-05 11:50:00,88.22,88.23,88.05,88.06,47195.0,87.4331,87.443,87.2646,87.2746,47195.0
2024-02-05 12:00:00,88.06,88.2,88.02,88.17,36216.0,87.2746,87.4133,87.2349,87.3836,36216.0
2024-02-05 12:10:00,88.19,88.35,88.17,88.2,59280.0,87.4034,87.562,87.3836,87.4133,59280.0
2024-02-05 12:20:00,88.2,88.35,88.17,88.34,41627.0,87.4133,87.562,87.3836,87.5521,41627.0
2024-02-05 12:30:00,88.35,88.5,88.26,88.49,52607.0,87.562,87.7106,87.4728,87.7007,52607.0
2024-02-05 12:40:00,88.5,88.56,88.36,88.42,49770.0,87.7106,87.7701,87.5719,87.6313,49770.0
2024-02-05 12:50:00,88.42,88.47,88.36,88.44,27180.0,87.6313,87.6809,87.5719,87.6512,27180.0
2024-02-05 13:00:00,88.45,88.47,88.3,88.37,56667.0,87.6611,87.6809,87.5124,87.5818,56667.0
2024-02-05 13:10:00,88.38,88.54,88.28,88.54,33214.0,87.5917,87.7503,87.4926,87.7503,33214.0
2024-02-05 13:20:00,88.54,88.65,88.3,88.31,67016.0,87.7503,87.8593,87.5124,87.5223,67016.0
2024-02-05 13:30:00,88.31,88.42,88.14,88.23,118951.0,87.5223,87.6313,87.3538,87.443,118951.0
2024-02-05 13:40:00,88.25,88.4,88.14,88.36,37234.0,87.4629,87.6115,87.3538,87.5719,37234.0
2024-02-05 13:50:00,88.36,88.37,88.21,88.28,35358.0,87.5719,87.5818,87.4232,87.4926,35358.0
2024-02-05 14:00:00,88.29,88.37,88.21,88.33,44104.0,87.5025,87.5818,87.4232,87.5421,44104.0
2024-02-05 14:10:00,88.34,88.41,88.29,88.34,49655.0,87.5521,87.6214,87.5025,87.5521,49655.0
2024-02-05 14:20:00,88.33,88.54,88.33,88.5,53778.0,87.5421,87.7503,87.5421,87.7106,53778.0
2024-02-05 14:30:00,88.51,88.58,88.44,88.45,50096.0,87.7205,87.7899,87.6512,87.6611,50096.0
2024-02-05 14:40:00,88.46,88.58,88.45,88.58,92431.0,87.671,87.7899,87.6611,87.7899,92431.0
2024-02-05 14:50:00,88.59,88.81,88.56,88.77,67977.0,87.7998,88.0179,87.7701,87.9782,67977.0
2024-02-05 15:00:00,88.78,88.86,88.61,88.61,73766.0,87.9881,88.0674,87.8197,87.8197,73766.0
2024-02-05 15:10:00,88.62,88.73,88.53,88.59,106293.0,87.8296,87.9386,87.7404,87.7998,106293.0
2024-02-05 15:20:00,88.59,88.82,88.58,88.72,101629.0,87.7998,88.0278,87.7899,87.9287,101629.0
2024-02-05 15:30:00,88.72,88.83,88.67,88.76,109296.0,87.9287,88.0377,87.8791,87.9683,109296.0
2024-02-05 15:40:00,88.76,88.77,88.43,88.58,190450.0,87.9683,87.9782,87.6413,87.7899,190450.0
2024-02-05 15:50:00,88.6,88.69,88.39,88.43,411216.0,87.8097,87.8989,87.6016,87.6413,411216.0
2024-02-06 09:30:00,92.0,92.84,91.54,92.47,341680.0,91.1794,92.0119,90.7235,91.6452,341680.0
2024-02-06 09:40:00,92.47,92.54,91.87,92.09,147008.0,91.6452,91.7146,91.0506,91.2686,147008.0
2024-02-06 09:50:00,92.09,92.25,91.66,91.77,277175.0,91.2686,91.4272,90.8424,90.9515,277175.0
2024-02-06 10:00:00,91.77,91.85,91.17,91.29,190914.0,90.9515,91.0308,90.3568,90.4757,190914.0
2024-02-06 10:10:00,91.21,91.52,90.62,90.84,233193.0,90.3965,90.7037,89.8117,90.0298,233193.0
2024-02-06 10:20:00,90.84,90.95,90.58,90.7,123334.0,90.0298,90.1388,89.7721,89.891,123334.0
2024-02-06 10:30:00,90.7,90.89,90.4,90.89,151272.0,89.891,90.0793,89.5937,90.0793,151272.0
2024-02-06 10:40:00,90.89,91.33,90.78,91.26,131587.0,90.0793,90.5154,89.9703,90.446,131587.0
2024-02-06 10:50:00,91.25,91.4,91.0,91.28,63537.0,90.4361,90.5848,90.1883,90.4658,63537.0
2024-02-06 11:00:00,91.27,91.31,90.88,91.0,106162.0,90.4559,90.4956,90.0694,90.1883,106162.0
2024-02-06 11:10:00,91.06,91.22,90.87,91.22,44781.0,90.2478,90.4064,90.0595,90.4064,44781.0
2024-02-06 11:20:00,91.2,91.84,91.17,91.62,65781.0,90.3866,91.0208,90.3568,90.8028,65781.0
2024-02-06 11:30:00,91.58,91.79,91.47,91.79,65675.0,90.7632,90.9713,90.6541,90.9713,65675.0
2024-02-06 11:40:00,91.8,91.82,91.23,91.26,73699.0,90.9812,91.001,90.4163,90.446,73699.0
2024-02-06 11:50:00,91.26,91.41,91.01,91.41,87200.0,90.446,90.5947,90.1982,90.5947,87200.0
2024-02-06 12:00:00,91.4,91.81,91.34,91.36,386101.0,90.5848,90.9911,90.5253,90.5451,386101.0
2024-02-06 12:10:00,91.33,91.63,91.24,91.51,81559.0,90.5154,90.8127,90.4262,90.6938,81559.0
2024-02-06 12:20:00,91.48,91.58,91.28,91.48,95348.0,90.6641,90.7632,90.4658,90.6641,95348.0
2024-02-06 12:30:00,91.5,91.52,91.25,91.44,53827.0,90.6839,90.7037,90.4361,90.6244,53827.0
2024-02-06 12:40:00,91.42,91.47,91.25,91.33,55266.0,90.6046,90.6541,90.4361,90.5154,55266.0
2024-02-06 12:50:00,91.35,91.46,91.31,91.38,37277.0,90.5352,90.6442,90.4956,90.5649,37277.0
2024-02-06 13:00:00,91.38,91.54,91.36,91.51,50295.0,90.5649,90.7235,90.5451,90.6938,50295.0
2024-02-06 13:10:00,91.51,91.76,91.4,91.75,140450.0,90.6938,90.9416,90.5848,90.9316,140450.0
2024-02-06 13:20:00,91.75,91.87,91.54,91.63,104518.0,90.9316,91.0506,90.7235,90.8127,104518.0
2024-02-06 13:30:00,91.67,92.48,91.64,92.38,99801.0,90.8524,91.6551,90.8226,91.556,99801.0
2024-02-06 13:40:00,92.38,92.4,91.91,92.14,107750.0,91.556,91.5758,91.0902,91.3182,107750.0
2024-02-06 13:50:00,92.16,92.23,91.99,92.16,51205.0,91.338,91.4074,91.1695,91.338,51205.0
2024-02-06 14:00:00,92.16,92.36,92.12,92.29,93253.0,91.338,91.5362,91.2983,91.4668,93253.0
2024-02-06 14:10:00,92.3,92.32,91.93,92.1,72092.0,91.4767,91.4966,91.11,91.2785,72092.0
2024-02-06 14:20:00,92.08,92.5,92.08,92.5,168906.0,91.2587,91.675,91.2587,91.675,168906.0
2024-02-06 14:30:00,92.51,92.53,92.25,92.38,121266.0,91.6849,91.7047,91.4272,91.556,121266.0
2024-02-06 14:40:00,92.39,92.43,92.19,92.32,78542.0,91.5659,91.6056,91.3677,91.4966,78542.0
2024-02-06 14:50:00,92.33,92.56,92.31,92.55,122281.0,91.5065,91.7344,91.4867,91.7245,122281.0
2024-02-06 15:00:00,92.58,92.9,92.55,92.81,111030.0,91.7542,92.0714,91.7245,91.9822,111030.0
2024-02-06 15:10:00,92.81,92.98,92.81,92.97,146143.0,91.9822,92.1507,91.9822,92.1408,146143.0
2024-02-06 15:20:00,92.97,93.09,92.89,93.08,160478.0,92.1408,92.2597,92.0615,92.2498,160478.0
2024-02-06 15:30:00,93.08,93.21,92.87,93.17,231360.0,92.2498,92.3786,92.0417,92.339,231360.0
2024-02-06 15:40:00,93.19,93.44,93.03,93.38,260895.0,92.3588,92.6066,92.2002,92.5471,260895.0
2024-02-06 15:50:00,93.39,93.69,93.31,93.62,682975.0,92.557,92.8543,92.4777,92.785,682975.0
2024-02-07 09:30:00,94.09,94.62,93.62,94.02,136802.0,93.2508,93.776,92.785,93.1814,136802.0
2024-02-07 09:40:00,94.0,94.13,93.28,93.98,217119.0,93.1616,93.2904,92.448,93.1418,217119.0
2024-02-07 09:50:00,94.04,94.15,93.62,93.83,197368.0,93.2012,93.3102,92.785,92.9931,197368.0
2024-02-07 10:00:00,93.85,94.44,93.81,94.38,151219.0,93.0129,93.5977,92.9733,93.5382,151219.0
2024-02-07 10:10:00,94.39,94.86,94.13,94.7,71486.0,93.5481,94.0139,93.2904,93.8553,71486.0
2024-02-07 10:20:00,94.69,95.43,94.68,95.41,133592.0,93.8454,94.5788,93.8355,94.559,133592.0
2024-02-07 10:30:00,95.43,95.47,94.59,94.63,73080.0,94.5788,94.6185,93.7463,93.786,73080.0
2024-02-07 10:40:00,94.62,95.15,94.58,95.12,106440.0,93.776,94.3013,93.7364,94.2716,106440.0
2024-02-07 10:50:00,95.13,95.22,94.85,95.1,142373.0,94.2815,94.3707,94.004,94.2518,142373.0
2024-02-07 11:00:00,95.06,95.24,94.93,95.16,65318.0,94.2121,94.3905,94.0833,94.3112,65318.0
2024-02-07 11:10:00,95.17,95.28,95.13,95.18,66793.0,94.3211,94.4302,94.2815,94.3311,66793.0
2024-02-07 11:20:00,95.16,95.28,95.07,95.22,56651.0,94.3112,94.4302,94.222,94.3707,56651.0
2024-02-07 11:30:00,95.25,95.31,95.09,95.19,108769.0,94.4004,94.4599,94.2419,94.341,108769.0
2024-02-07 11:40:00,95.19,95.26,94.97,94.97,66360.0,94.341,94.4103,94.1229,94.1229,66360.0
2024-02-07 11:50:00,94.97,95.23,94.95,95.14,50169.0,94.1229,94.3806,94.1031,94.2914,50169.0
2024-02-07 12:00:00,95.14,95.25,95.07,95.19,124459.0,94.2914,94.4004,94.222,94.341,124459.0
2024-02-07 12:10:00,95.18,95.29,95.04,95.22,42256.0,94.3311,94.4401,94.1923,94.3707,42256.0
2024-02-07 12:20:00,95.23,95.26,94.85,94.98,47445.0,94.3806,94.4103,94.004,94.1328,47445.0
2024-02-07 12:30:00,94.97,95.17,94.86,94.86,49017.0,94.1229,94.3211,94.0139,94.0139,49017.0
2024-02-07 12:40:00,94.85,94.86,94.56,94.61,57398.0,94.004,94.0139,93.7166,93.7661,57398.0
2024-02-07 12:50:00,94.64,94.79,94.57,94.62,37138.0,93.7959,93.9445,93.7265,93.776,37138.0
2024-02-07 13:00:00,94.64,94.91,94.58,94.79,51560.0,93.7959,94.0635,93.7364,93.9445,51560.0
2024-02-07 13:10:00,94.81,95.11,94.79,95.06,68654.0,93.9644,94.2617,93.9445,94.2121,68654.0
2024-02-07 13:20:00,95.05,95.1,94.93,95.1,30763.0,94.2022,94.2518,94.0833,94.2518,30763.0
2024-02-07 13:30:00,95.11,95.22,95.06,95.14,40256.0,94.2617,94.3707,94.2121,94.2914,40256.0
2024-02-07 13:40:00,95.13,95.25,95.02,95.2,51099.0,94.2815,94.4004,94.1725,94.3509,51099.0
2024-02-07 13:50:00,95.2,95.23,95.04,95.12,41637.0,94.3509,94.3806,94.1923,94.2716,41637.0
2024-02-07 14:00:00,95.13,95.31,95.12,95.19,54788.0,94.2815,94.4599,94.2716,94.341,54788.0
2024-02-07 14:10:00,95.19,95.26,95.11,95.12,136030.0,94.341,94.4103,94.2617,94.2716,136030.0
2024-02-07 14:20:00,95.13,95.29,95.12,95.28,55206.0,94.2815,94.4401,94.2716,94.4302,55206.0
2024-02-07 14:30:00,95.29,95.32,95.03,95.14,43764.0,94.4401,94.4698,94.1824,94.2914,43764.0
2024-02-07 14:40:00,95.14,95.36,95.06,95.34,55343.0,94.2914,94.5094,94.2121,94.4896,55343.0
2024-02-07 14:50:00,95.35,95.38,95.22,95.23,54113.0,94.4995,94.5293,94.3707,94.3806,54113.0
2024-02-07 15:00:00,95.23,95.24,95.05,95.16,90527.0,94.3806,94.3905,94.2022,94.3112,90527.0
2024-02-07 15:10:00,95.16,95.26,95.11,95.22,117470.0,94.3112,94.4103,94.2617,94.3707,117470.0
2024-02-07 15:20:00,95.22,95.31,95.15,95.26,82158.0,94.3707,94.4599,94.3013,94.4103,82158.0
2024-02-07 15:30:00,95.26,95.27,95.0,95.01,101744.0,94.4103,94.4202,94.1527,94.1626,101744.0
2024-02-07 15:40:00,95.01,95.01,94.77,94.95,143693.0,94.1626,94.1626,93.9247,94.1031,143693.0
2024-02-07 15:50:00,94.94,94.99,94.64,94.73,521043.0,94.0932,94.1427,93.7959,93.8851,521043.0
2024-02-08 09:30:00,95.51,95.91,95.27,95.34,67732.0,94.6581,95.0545,94.4202,94.4896,67732.0
2024-02-08 09:40:00,95.34,95.53,94.94,94.99,32601.0,94.4896,94.6779,94.0932,94.1427,32601.0
2024-02-08 09:50:00,94.92,95.57,94.92,95.5,33623.0,94.0734,94.7176,94.0734,94.6482,33623.0
2024-02-08 10:00:00,95.56,96.07,95.55,95.78,71785.0,94.7077,95.2131,94.6978,94.9257,71785.0
2024-02-08 10:10:00,95.79,95.95,95.5,95.58,65044.0,94.9356,95.0942,94.6482,94.7275,65044.0
2024-02-08 10:20:00,95.6,95.66,95.4,95.62,47837.0,94.7473,94.8068,94.5491,94.7671,47837.0
2024-02-08 10:30:00,95.62,95.83,95.58,95.6,35057.0,94.7671,94.9753,94.7275,94.7473,35057.0
2024-02-08 10:40:00,95.59,95.87,95.52,95.84,103201.0,94.7374,95.0149,94.668,94.9852,103201.0
2024-02-08 10:50:00,95.81,95.86,95.58,95.68,62829.0,94.9554,95.005,94.7275,94.8266,62829.0
2024-02-08 11:00:00,95.69,96.09,95.62,95.98,307098.0,94.8365,95.2329,94.7671,95.1239,307098.0
2024-02-08 11:10:00,96.02,96.06,95.64,96.03,72950.0,95.1636,95.2032,94.7869,95.1735,72950.0
2024-02-08 11:20:00,96.05,96.11,95.82,96.0,115222.0,95.1933,95.2528,94.9653,95.1437,115222.0
2024-02-08 11:30:00,96.0,96.23,95.92,96.23,68645.0,95.1437,95.3717,95.0645,95.3717,68645.0
2024-02-08 11:40:00,96.24,96.43,96.23,96.38,50123.0,95.3816,95.5699,95.3717,95.5203,50123.0
2024-02-08 11:50:00,96.4,96.52,96.36,96.49,80475.0,95.5402,95.6591,95.5005,95.6294,80475.0
2024-02-08 12:00:00,96.5,96.58,96.32,96.58,52474.0,95.6393,95.7186,95.4609,95.7186,52474.0
2024-02-08 12:10:00,96.6,96.75,96.55,96.66,51420.0,95.7384,95.887,95.6888,95.7979,51420.0
2024-02-08 12:20:00,96.67,96.85,96.6,96.78,41673.0,95.8078,95.9862,95.7384,95.9168,41673.0
2024-02-08 12:30:00,96.77,96.85,96.56,96.64,38445.0,95.9069,95.9862,95.6987,95.778,38445.0
2024-02-08 12:40:00,96.65,96.75,96.49,96.69,212539.0,95.7879,95.887,95.6294,95.8276,212539.0
2024-02-08 12:50:00,96.71,96.79,96.49,96.73,93472.0,95.8474,95.9267,95.6294,95.8672,93472.0
2024-02-08 13:00:00,96.75,97.11,96.75,97.0,80477.0,95.887,96.2438,95.887,96.1348,80477.0
2024-02-08 13:10:00,96.99,97.06,96.85,97.05,66275.0,96.1249,96.1943,95.9862,96.1844,66275.0
2024-02-08 13:20:00,97.06,97.43,96.99,97.34,111786.0,96.1943,96.561,96.1249,96.4718,111786.0
2024-02-08 13:30:00,97.35,97.57,97.32,97.48,116362.0,96.4817,96.6997,96.452,96.6105,116362.0
2024-02-08 13:40:00,97.45,97.56,97.37,97.5,113733.0,96.5808,96.6898,96.5015,96.6304,113733.0
2024-02-08 13:50:00,97.5,97.65,97.41,97.64,351904.0,96.6304,96.779,96.5412,96.7691,351904.0
2024-02-08 14:00:00,97.65,97.67,97.25,97.3,367798.0,96.779,96.7988,96.3826,96.4321,367798.0
2024-02-08 14:10:00,97.31,97.72,97.31,97.71,160813.0,96.4421,96.8484,96.4421,96.8385,160813.0
2024-02-08 14:20:00,97.7,97.9,97.7,97.8,266835.0,96.8286,97.0268,96.8286,96.9277,266835.0
2024-02-08 14:30:00,97.8,97.92,97.52,97.55,179023.0,96.9277,97.0466,96.6502,96.6799,179023.0
2024-02-08 14:40:00,97.56,97.69,97.41,97.69,125695.0,96.6898,96.8187,96.5412,96.8187,125695.0
2024-02-08 14:50:00,97.7,97.93,97.68,97.88,72041.0,96.8286,97.0565,96.8088,97.007,72041.0
2024-02-08 15:00:00,97.9,97.91,97.72,97.76,87458.0,97.0268,97.0367,96.8484,96.888,87458.0
2024-02-08 15:10:00,97.79,97.94,97.7,97.81,81442.0,96.9178,97.0664,96.8286,96.9376,81442.0
2024-02-08 15:20:00,97.82,97.82,97.49,97.65,194834.0,96.9475,96.9475,96.6204,96.779,194834.0
2024-02-08 15:30:00,97.64,97.71,97.56,97.64,96317.0,96.7691,96.8385,96.6898,96.7691,96317.0
2024-02-08 15:40:00,97.62,97.62,97.26,97.28,202111.0,96.7493,96.7493,96.3925,96.4123,202111.0
2024-02-08 15:50:00,97.25,97.32,96.38,96.55,659919.0,96.3826,96.452,95.5203,95.6888,659919.0
2024-02-09 09:30:00,96.93,97.24,96.41,96.69,168919.0,96.0654,96.3727,95.5501,95.8276,168919.0
2024-02-09 09:40:00,96.63,96.77,96.4,96.56,142414.0,95.7681,95.9069,95.5402,95.6987,142414.0
2024-02-09 09:50:00,96.6,96.6,96.36,96.47,91396.0,95.7384,95.7384,95.5005,95.6095,91396.0
2024-02-09 10:00:00,96.48,96.69,96.13,96.69,96704.0,95.6195,95.8276,95.2726,95.8276,96704.0
2024-02-09 10:10:00,96.69,96.84,96.48,96.81,116419.0,95.8276,95.9762,95.6195,95.9465,116419.0
2024-02-09 10:20:00,96.79,97.03,96.37,96.57,158295.0,95.9267,96.1646,95.5104,95.7087,158295.0
2024-02-09 10:30:00,96.57,96.58,96.1,96.19,73828.0,95.7087,95.7186,95.2428,95.332,73828.0
2024-02-09 10:40:00,96.25,96.53,96.2,96.53,41136.0,95.3915,95.669,95.342,95.669,41136.0
2024-02-09 10:50:00,96.58,96.74,96.48,96.66,47110.0,95.7186,95.8771,95.6195,95.7979,47110.0
2024-02-09 11:00:00,96.65,96.7,96.51,96.53,50726.0,95.7879,95.8375,95.6492,95.669,50726.0
2024-02-09 11:10:00,96.55,96.62,96.47,96.59,72259.0,95.6888,95.7582,95.6095,95.7285,72259.0
2024-02-09 11:20:00,96.61,96.63,96.49,96.56,48412.0,95.7483,95.7681,95.6294,95.6987,48412.0
2024-02-09 11:30:00,96.56,96.57,96.38,96.48,138574.0,95.6987,95.7087,95.5203,95.6195,138574.0
2024-02-09 11:40:00,96.5,96.6,96.47,96.59,55361.0,95.6393,95.7384,95.6095,95.7285,55361.0
2024-02-09 11:50:00,96.59,96.69,96.56,96.57,286380.0,95.7285,95.8276,95.6987,95.7087,286380.0
2024-02-09 12:00:00,96.56,96.72,96.54,96.72,47824.0,95.6987,95.8573,95.6789,95.8573,47824.0
2024-02-09 12:10:00,96.73,96.75,96.68,96.75,35602.0,95.8672,95.887,95.8177,95.887,35602.0
2024-02-09 12:20:00,96.75,96.86,96.74,96.76,314436.0,95.887,95.9961,95.8771,95.897,314436.0
2024-02-09 12:30:00,96.78,96.79,96.64,96.7,49677.0,95.9168,95.9267,95.778,95.8375,49677.0
2024-02-09 12:40:00,96.7,96.84,96.65,96.83,76812.0,95.8375,95.9762,95.7879,95.9663,76812.0
2024-02-09 12:50:00,96.83,96.94,96.66,96.66,74603.0,95.9663,96.0754,95.7979,95.7979,74603.0
2024-02-09 13:00:00,96.67,96.67,96.48,96.5,51644.0,95.8078,95.8078,95.6195,95.6393,51644.0
2024-02-09 13:10:00,96.5,96.62,96.4,96.62,36563.0,95.6393,95.7582,95.5402,95.7582,36563.0
2024-02-09 13:20:00,96.63,96.8,96.61,96.73,46781.0,95.7681,95.9366,95.7483,95.8672,46781.0
2024-02-09 13:30:00,96.75,97.15,96.69,96.96,173960.0,95.887,96.2835,95.8276,96.0952,173960.0
2024-02-09 13:40:00,96.96,97.0,96.82,96.9,67468.0,96.0952,96.1348,95.9564,96.0357,67468.0
2024-02-09 13:50:00,96.9,97.01,96.83,96.97,29500.0,96.0357,96.1447,95.9663,96.1051,29500.0
2024-02-09 14:00:00,96.95,97.14,96.95,97.1,27832.0,96.0853,96.2736,96.0853,96.2339,27832.0
2024-02-09 14:10:00,97.11,97.27,97.09,97.18,36209.0,96.2438,96.4024,96.224,96.3132,36209.0
2024-02-09 14:20:00,97.19,97.24,97.09,97.11,67214.0,96.3231,96.3727,96.224,96.2438,67214.0
2024-02-09 14:30:00,97.11,97.12,96.92,97.02,68290.0,96.2438,96.2537,96.0555,96.1546,68290.0
2024-02-09 14:40:00,97.02,97.07,96.98,96.98,47144.0,96.1546,96.2042,96.115,96.115,47144.0
2024-02-09 14:50:00,96.99,97.01,96.88,96.94,45397.0,96.1249,96.1447,96.0159,96.0754,45397.0
2024-02-09 15:00:00,96.95,97.0,96.84,96.97,46838.0,96.0853,96.1348,95.9762,96.1051,46838.0
2024-02-09 15:10:00,96.98,97.22,96.96,97.17,80730.0,96.115,96.3529,96.0952,96.3033,80730.0
2024-02-09 15:20:00,97.16,97.23,97.14,97.22,101400.0,96.2934,96.3628,96.2736,96.3529,101400.0
2024-02-09 15:30:00,97.22,97.27,97.16,97.23,82735.0,96.3529,96.4024,96.2934,96.3628,82735.0
2024-02-09 15:40:00,97.22,97.26,96.98,97.0,141245.0,96.3529,96.3925,96.115,96.1348,141245.0
2024-02-09 15:50:00,96.98,97.08,96.87,97.01,560342.0,96.115,96.2141,96.006,96.1447,560342.0
2024-02-12 09:30:00,97.32,97.67,96.35,97.29,72395.0,96.452,96.7988,95.4906,96.4222,72395.0
2024-02-12 09:40:00,97.32,97.46,97.28,97.37,38317.0,96.452,96.5907,96.4123,96.5015,38317.0
2024-02-12 09:50:00,97.37,97.57,97.21,97.31,80974.0,96.5015,96.6997,96.3429,96.4421,80974.0
2024-02-12 10:00:00,97.34,97.43,97.07,97.22,82000.0,96.4718,96.561,96.2042,96.3529,82000.0
2024-02-12 10:10:00,97.22,97.46,97.21,97.42,98806.0,96.3529,96.5907,96.3429,96.5511,98806.0
2024-02-12 10:20:00,97.41,98.08,97.39,97.95,55524.0,96.5412,97.2052,96.5213,97.0763,55524.0
2024-02-12 10:30:00,98.01,98.43,97.94,98.41,36785.0,97.1358,97.5521,97.0664,97.5322,36785.0
2024-02-12 10:40:00,98.38,98.47,98.25,98.35,54690.0,97.5025,97.5917,97.3737,97.4728,54690.0
2024-02-12 10:50:00,98.36,98.6,98.25,98.59,82744.0,97.4827,97.7205,97.3737,97.7106,82744.0
2024-02-12 11:00:00,98.6,98.63,98.33,98.37,38117.0,97.7205,97.7503,97.453,97.4926,38117.0
2024-02-12 11:10:00,98.37,98.4,98.2,98.22,38672.0,97.4926,97.5223,97.3241,97.3439,38672.0
2024-02-12 11:20:00,98.22,98.35,98.2,98.27,45099.0,97.3439,97.4728,97.3241,97.3935,45099.0
2024-02-12 11:30:00,98.26,98.27,98.02,98.11,58553.0,97.3836,97.3935,97.1457,97.2349,58553.0
2024-02-12 11:40:00,98.11,98.13,97.76,98.0,74732.0,97.2349,97.2547,96.888,97.1259,74732.0
2024-02-12 11:50:00,98.01,98.18,98.01,98.18,38240.0,97.1358,97.3043,97.1358,97.3043,38240.0
2024-02-12 12:00:00,98.18,98.29,98.12,98.23,61052.0,97.3043,97.4133,97.2448,97.3538,61052.0
2024-02-12 12:10:00,98.23,98.47,98.18,98.43,34338.0,97.3538,97.5917,97.3043,97.5521,34338.0
2024-02-12 12:20:00,98.44,98.51,98.36,98.47,21354.0,97.562,97.6314,97.4827,97.5917,21354.0
2024-02-12 12:30:00,98.49,98.55,98.4,98.47,30463.0,97.6115,97.671,97.5223,97.5917,30463.0
2024-02-12 12:40:00,98.46,98.55,98.33,98.33,30256.0,97.5818,97.671,97.453,97.453,30256.0
2024-02-12 12:50:00,98.34,98.37,98.26,98.36,20831.0,97.4629,97.4926,97.3836,97.4827,20831.0
2024-02-12 13:00:00,98.38,98.55,98.35,98.55,24973.0,97.5025,97.671,97.4728,97.671,24973.0
2024-02-12 13:10:00,98.53,98.57,98.39,98.45,18623.0,97.6512,97.6908,97.5124,97.5719,18623.0
2024-02-12 13:20:00,98.46,98.46,98.07,98.08,38229.0,97.5818,97.5818,97.1953,97.2052,38229.0
2024-02-12 13:30:00,98.05,98.13,97.78,97.87,34547.0,97.1755,97.2547,96.9079,96.9971,34547.0
2024-02-12 13:40:00,97.84,98.17,97.81,98.17,37234.0,96.9673,97.2944,96.9376,97.2944,37234.0
2024-02-12 13:50:00,98.18,98.2,98.09,98.1,48912.0,97.3043,97.3241,97.2151,97.225,48912.0
2024-02-12 14:00:00,98.08,98.27,97.99,98.25,49568.0,97.2052,97.3935,97.116,97.3737,49568.0
2024-02-12 14:10:00,98.25,98.32,97.75,97.75,40605.0,97.3737,97.443,96.8781,96.8781,40605.0
2024-02-12 14:20:00,97.74,97.94,97.69,97.94,97256.0,96.8682,97.0664,96.8187,97.0664,97256.0
2024-02-12 14:30:00,97.93,97.95,97.83,97.92,22699.0,97.0565,97.0763,96.9574,97.0466,22699.0
2024-02-12 14:40:00,97.92,98.02,97.91,97.94,29313.0,97.0466,97.1457,97.0367,97.0664,29313.0
2024-02-12 14:50:00,97.92,97.92,97.78,97.86,27257.0,97.0466,97.0466,96.9079,96.9871,27257.0
2024-02-12 15:00:00,97.87,97.95,97.83,97.92,27563.0,96.9971,97.0763,96.9574,97.0466,27563.0
2024-02-12 15:10:00,97.91,98.0,97.89,97.98,26423.0,97.0367,97.1259,97.0169,97.1061,26423.0
2024-02-12 15:20:00,98.0,98.02,97.9,97.97,32981.0,97.1259,97.1457,97.0268,97.0962,32981.0
2024-02-12 15:30:00,97.98,97.98,97.78,97.89,67647.0,97.1061,97.1061,96.9079,97.0169,67647.0
2024-02-12 15:40:00,97.89,98.02,97.85,97.99,100540.0,97.0169,97.1457,96.9772,97.116,100540.0
2024-02-12 15:50:00,98.0,98.06,97.59,97.62,214964.0,97.1259,97.1854,96.7196,96.7493,214964.0
2024-02-13 09:30:00,94.83,95.64,94.2,95.09,108217.0,93.9842,94.7869,93.3598,94.2419,108217.0
2024-02-13 09:40:00,95.05,95.57,94.83,95.55,64089.0,94.2022,94.7176,93.9842,94.6978,64089.0
2024-02-13 09:50:00,95.55,96.01,95.43,95.84,60851.0,94.6978,95.1536,94.5788,94.9852,60851.0
2024-02-13 10:00:00,95.81,96.08,95.68,95.81,147288.0,94.9554,95.223,94.8266,94.9554,147288.0
2024-02-13 10:10:00,95.78,95.9,95.44,95.63,60811.0,94.9257,95.0446,94.5887,94.777,60811.0
2024-02-13 10:20:00,95.64,96.25,95.62,96.09,69644.0,94.7869,95.3915,94.7671,95.2329,69644.0
2024-02-13 10:30:00,96.09,96.18,95.98,96.16,48723.0,95.2329,95.3221,95.1239,95.3023,48723.0
2024-02-13 10:40:00,96.13,96.36,96.08,96.16,48509.0,95.2726,95.5005,95.223,95.3023,48509.0
2024-02-13 10:50:00,96.15,96.45,96.11,96.32,41915.0,95.2924,95.5897,95.2528,95.4609,41915.0
2024-02-13 11:00:00,96.3,96.63,96.26,96.58,85746.0,95.4411,95.7681,95.4014,95.7186,85746.0
2024-02-13 11:10:00,96.57,96.59,96.42,96.48,50197.0,95.7087,95.7285,95.56,95.6195,50197.0
2024-02-13 11:20:00,96.48,96.88,96.48,96.8,102259.0,95.6195,96.0159,95.6195,95.9366,102259.0
2024-02-13 11:30:00,96.8,96.9,96.74,96.9,28681.0,95.9366,96.0357,95.8771,96.0357,28681.0
2024-02-13 11:40:00,96.91,96.98,96.87,96.91,26331.0,96.0456,96.115,96.006,96.0456,26331.0
2024-02-13 11:50:00,96.92,96.92,96.66,96.69,51454.0,96.0555,96.0555,95.7979,95.8276,51454.0
2024-02-13 12:00:00,96.68,96.7,96.42,96.43,34829.0,95.8177,95.8375,95.56,95.5699,34829.0
2024-02-13 12:10:00,96.43,96.7,96.43,96.68,23361.0,95.5699,95.8375,95.5699,95.8177,23361.0
2024-02-13 12:20:00,96.67,96.7,96.46,96.5,53627.0,95.8078,95.8375,95.5996,95.6393,53627.0
2024-02-13 12:30:00,96.5,96.64,96.47,96.63,30292.0,95.6393,95.778,95.6095,95.7681,30292.0
2024-02-13 12:40:00,96.65,96.71,96.51,96.52,30015.0,95.7879,95.8474,95.6492,95.6591,30015.0
2024-02-13 12:50:00,96.5,96.55,96.24,96.35,28660.0,95.6393,95.6888,95.3816,95.4906,28660.0
2024-02-13 13:00:00,96.34,96.4,96.24,96.24,29381.0,95.4807,95.5402,95.3816,95.3816,29381.0
2024-02-13 13:10:00,96.23,96.39,96.22,96.27,32572.0,95.3717,95.5303,95.3618,95.4113,32572.0
2024-02-13 13:20:00,96.26,96.28,96.12,96.16,42816.0,95.4014,95.4212,95.2627,95.3023,42816.0
2024-02-13 13:30:00,96.16,96.21,96.03,96.04,49040.0,95.3023,95.3519,95.1735,95.1834,49040.0
2024-02-13 13:40:00,96.04,96.05,95.89,95.96,46141.0,95.1834,95.1933,95.0347,95.1041,46141.0
2024-02-13 13:50:00,95.98,96.02,95.81,96.02,59518.0,95.1239,95.1636,94.9554,95.1636,59518.0
2024-02-13 14:00:00,96.0,96.02,95.54,95.57,42990.0,95.1437,95.1636,94.6878,94.7176,42990.0
2024-02-13 14:10:00,95.56,95.61,95.39,95.53,42611.0,94.7077,94.7572,94.5392,94.6779,42611.0
2024-02-13 14:20:00,95.54,95.76,95.45,95.74,88861.0,94.6878,94.9059,94.5986,94.8861,88861.0
2024-02-13 14:30:00,95.73,96.02,95.71,95.98,62569.0,94.8761,95.1636,94.8563,95.1239,62569.0
2024-02-13 14:40:00,95.98,96.03,95.61,95.61,40965.0,95.1239,95.1735,94.7572,94.7572,40965.0
2024-02-13 14:50:00,95.62,95.65,95.47,95.61,95560.0,94.7671,94.7969,94.6185,94.7572,95560.0
2024-02-13 15:00:00,95.61,95.67,95.54,95.6,75770.0,94.7572,94.8167,94.6878,94.7473,75770.0
2024-02-13 15:10:00,95.62,95.66,95.47,95.51,82355.0,94.7671,94.8068,94.6185,94.6581,82355.0
2024-02-13 15:20:00,95.51,95.76,95.35,95.72,140880.0,94.6581,94.9059,94.4995,94.8662,140880.0
2024-02-13 15:30:00,95.74,95.94,95.7,95.89,76482.0,94.8861,95.0843,94.8464,95.0347,76482.0
2024-02-13 15:40:00,95.88,96.16,95.86,96.15,153824.0,95.0248,95.3023,95.005,95.2924,153824.0
2024-02-13 15:50:00,96.15,96.18,95.76,95.88,718428.0,95.2924,95.3221,94.9059,95.0248,718428.0
2024-02-14 09:30:00,97.37,97.79,96.81,96.97,46868.0,96.5015,96.9178,95.9465,96.1051,46868.0
2024-02-14 09:40:00,96.99,97.57,96.85,97.35,91304.0,96.1249,96.6997,95.9862,96.4817,91304.0
2024-02-14 09:50:00,97.35,97.49,97.19,97.39,39326.0,96.4817,96.6204,96.3231,96.5213,39326.0
2024-02-14 10:00:00,97.4,97.41,96.85,97.19,129760.0,96.5313,96.5412,95.9862,96.3231,129760.0
2024-02-14 10:10:00,97.21,97.31,97.02,97.22,94294.0,96.3429,96.4421,96.1546,96.3529,94294.0
2024-02-14 10:20:00,97.23,97.6,97.14,97.37,59797.0,96.3628,96.7295,96.2736,96.5015,59797.0
2024-02-14 10:30:00,97.4,97.44,97.1,97.19,56183.0,96.5313,96.5709,96.2339,96.3231,56183.0
2024-02-14 10:40:00,97.19,97.42,97.0,97.39,57321.0,96.3231,96.5511,96.1348,96.5213,57321.0
2024-02-14 10:50:00,97.4,97.47,96.88,96.88,50481.0,96.5313,96.6006,96.0159,96.0159,50481.0
2024-02-14 11:00:00,96.87,96.87,96.48,96.71,57872.0,96.006,96.006,95.6195,95.8474,57872.0
2024-02-14 11:10:00,96.69,96.84,96.52,96.63,54362.0,95.8276,95.9762,95.6591,95.7681,54362.0
2024-02-14 11:20:00,96.61,96.88,96.57,96.81,51791.0,95.7483,96.0159,95.7087,95.9465,51791.0
2024-02-14 11:30:00,96.82,96.85,96.55,96.57,64323.0,95.9564,95.9862,95.6888,95.7087,64323.0
2024-02-14 11:40:00,96.55,96.59,96.37,96.52,129946.0,95.6888,95.7285,95.5104,95.6591,129946.0
2024-02-14 11:50:00,96.52,96.61,96.37,96.38,121939.0,95.6591,95.7483,95.5104,95.5203,121939.0
2024-02-14 12:00:00,96.38,96.53,96.21,96.45,82266.0,95.5203,95.669,95.3519,95.5897,82266.0
2024-02-14 12:10:00,96.45,96.85,96.44,96.85,231561.0,95.5897,95.9862,95.5798,95.9862,231561.0
2024-02-14 12:20:00,96.83,96.98,96.78,96.8,77856.0,95.9663,96.115,95.9168,95.9366,77856.0
2024-02-14 12:30:00,96.8,96.83,96.65,96.66,60729.0,95.9366,95.9663,95.7879,95.7979,60729.0
2024-02-14 12:40:00,96.67,96.7,96.6,96.66,91199.0,95.8078,95.8375,95.7384,95.7979,91199.0
2024-02-14 12:50:00,96.66,96.67,96.46,96.52,84809.0,95.7979,95.8078,95.5996,95.6591,84809.0
2024-02-14 13:00:00,96.53,96.63,96.5,96.5,80803.0,95.669,95.7681,95.6393,95.6393,80803.0
2024-02-14 13:10:00,96.49,96.58,96.41,96.47,49757.0,95.6294,95.7186,95.5501,95.6095,49757.0
2024-02-14 13:20:00,96.48,96.58,96.47,96.53,54085.0,95.6195,95.7186,95.6095,95.669,54085.0
2024-02-14 13:30:00,96.54,96.69,96.48,96.62,60199.0,95.6789,95.8276,95.6195,95.7582,60199.0
2024-02-14 13:40:00,96.62,96.65,96.51,96.55,104917.0,95.7582,95.7879,95.6492,95.6888,104917.0
2024-02-14 13:50:00,96.55,96.56,96.39,96.5,49865.0,95.6888,95.6987,95.5303,95.6393,49865.0
2024-02-14 14:00:00,96.5,96.54,96.38,96.42,51143.0,95.6393,95.6789,95.5203,95.56,51143.0
2024-02-14 14:10:00,96.42,96.43,96.28,96.28,76494.0,95.56,95.5699,95.4212,95.4212,76494.0
2024-02-14 14:20:00,96.28,96.4,96.28,96.38,162628.0,95.4212,95.5402,95.4212,95.5203,162628.0
2024-02-14 14:30:00,96.38,96.4,96.28,96.29,133212.0,95.5203,95.5402,95.4212,95.4312,133212.0
2024-02-14 14:40:00,96.29,96.42,96.26,96.33,153879.0,95.4312,95.56,95.4014,95.4708,153879.0
2024-02-14 14:50:00,96.32,96.67,96.31,96.57,94985.0,95.4609,95.8078,95.451,95.7087,94985.0
2024-02-14 15:00:00,96.59,96.67,96.42,96.56,274625.0,95.7285,95.8078,95.56,95.6987,274625.0
2024-02-14 15:10:00,96.56,96.57,96.34,96.36,281777.0,95.6987,95.7087,95.4807,95.5005,281777.0
2024-02-14 15:20:00,96.37,96.48,96.32,96.35,327289.0,95.5104,95.6195,95.4609,95.4906,327289.0
2024-02-14 15:30:00,96.35,96.37,96.2,96.29,144646.0,95.4906,95.5104,95.342,95.4312,144646.0
2024-02-14 15:40:00,96.29,96.33,96.15,96.2,404259.0,95.4312,95.4708,95.2924,95.342,404259.0
2024-02-14 15:50:00,96.21,96.22,95.88,95.95,766623.0,95.3519,95.3618,95.0248,95.0942,766623.0
2024-02-15 09:30:00,95.87,96.58,95.47,96.49,197846.0,95.1778,95.8827,94.7807,95.7934,197846.0
2024-02-15 09:40:00,96.44,96.44,95.96,96.05,109438.0,95.7437,95.7437,95.2672,95.3565,109438.0
2024-02-15 09:50:00,96.09,96.13,95.66,95.91,63869.0,95.3962,95.436,94.9693,95.2175,63869.0
2024-02-15 10:00:00,95.96,96.13,95.93,96.12,81551.0,95.2672,95.436,95.2374,95.426,81551.0
2024-02-15 10:10:00,96.1,96.42,96.09,96.15,167049.0,95.4062,95.7239,95.3962,95.4558,167049.0
2024-02-15 10:20:00,96.16,96.19,95.57,95.59,196650.0,95.4657,95.4955,94.88,94.8999,196650.0
2024-02-15 10:30:00,95.65,96.01,95.57,96.01,135280.0,94.9594,95.3168,94.88,95.3168,135280.0
2024-02-15 10:40:00,96.01,96.1,95.91,95.99,124294.0,95.3168,95.4062,95.2175,95.297,124294.0
2024-02-15 10:50:00,95.99,96.07,95.82,96.01,105056.0,95.297,95.3764,95.1282,95.3168,105056.0
2024-02-15 11:00:00,96.02,96.04,95.73,95.76,174842.0,95.3267,95.3466,95.0388,95.0686,174842.0
2024-02-15 11:10:00,95.76,95.96,95.76,95.89,62878.0,95.0686,95.2672,95.0686,95.1977,62878.0
2024-02-15 11:20:00,95.87,96.15,95.85,96.02,88300.0,95.1778,95.4558,95.158,95.3267,88300.0
2024-02-15 11:30:00,96.03,96.06,95.97,96.01,142185.0,95.3367,95.3665,95.2771,95.3168,142185.0
2024-02-15 11:40:00,96.0,96.05,95.89,95.98,59866.0,95.3069,95.3565,95.1977,95.287,59866.0
2024-02-15 11:50:00,95.97,96.01,95.81,95.87,67202.0,95.2771,95.3168,95.1183,95.1778,67202.0
2024-02-15 12:00:00,95.87,95.89,95.7,95.8,83030.0,95.1778,95.1977,95.0091,95.1083,83030.0
2024-02-15 12:10:00,95.8,95.85,95.73,95.81,68518.0,95.1083,95.158,95.0388,95.1183,68518.0
2024-02-15 12:20:00,95.82,96.05,95.81,96.0,99605.0,95.1282,95.3565,95.1183,95.3069,99605.0
2024-02-15 12:30:00,96.0,96.5,95.99,96.39,83719.0,95.3069,95.8033,95.297,95.6941,83719.0
2024-02-15 12:40:00,96.41,96.57,96.16,96.25,136120.0,95.7139,95.8728,95.4657,95.5551,136120.0
2024-02-15 12:50:00,96.25,96.79,96.2,96.75,138011.0,95.5551,96.0912,95.5054,96.0515,138011.0
2024-02-15 13:00:00,96.73,96.76,96.39,96.55,146648.0,96.0316,96.0614,95.6941,95.8529,146648.0
2024-02-15 13:10:00,96.55,96.85,96.34,96.76,173019.0,95.8529,96.1508,95.6444,96.0614,173019.0
2024-02-15 13:20:00,96.76,96.78,96.42,96.5,115171.0,96.0614,96.0813,95.7239,95.8033,115171.0
2024-02-15 13:30:00,96.5,96.64,96.48,96.64,64699.0,95.8033,95.9423,95.7834,95.9423,64699.0
2024-02-15 13:40:00,96.67,96.72,96.57,96.59,35154.0,95.9721,96.0217,95.8728,95.8926,35154.0
2024-02-15 13:50:00,96.59,96.88,96.56,96.75,60734.0,95.8926,96.1805,95.8628,96.0515,60734.0
2024-02-15 14:00:00,96.76,96.88,96.69,96.76,57169.0,96.0614,96.1805,95.9919,96.0614,57169.0
2024-02-15 14:10:00,96.73,96.78,96.56,96.77,36196.0,96.0316,96.0813,95.8628,96.0713,36196.0
2024-02-15 14:20:00,96.76,96.92,96.74,96.9,44002.0,96.0614,96.2202,96.0415,96.2004,44002.0
2024-02-15 14:30:00,96.91,96.91,96.63,96.65,97299.0,96.2103,96.2103,95.9323,95.9522,97299.0
2024-02-15 14:40:00,96.64,96.7,96.53,96.66,49669.0,95.9423,96.0018,95.8331,95.9621,49669.0
2024-02-15 14:50:00,96.66,96.68,96.35,96.35,61262.0,95.9621,95.982,95.6544,95.6544,61262.0
2024-02-15 15:00:00,96.35,96.51,96.31,96.42,67203.0,95.6544,95.8132,95.6147,95.7239,67203.0
2024-02-15 15:10:00,96.41,96.55,96.26,96.26,67840.0,95.7139,95.8529,95.565,95.565,67840.0
2024-02-15 15:20:00,96.27,96.37,96.14,96.33,94183.0,95.5749,95.6742,95.4459,95.6345,94183.0
2024-02-15 15:30:00,96.32,96.35,96.2,96.2,138429.0,95.6246,95.6544,95.5054,95.5054,138429.0
2024-02-15 15:40:00,96.2,96.21,95.87,95.93,166854.0,95.5054,95.5154,95.1778,95.2374,166854.0
2024-02-15 15:50:00,95.93,96.31,95.93,96.21,504469.0,95.2374,95.6147,95.2374,95.5154,504469.0
2024-02-16 09:30:00,96.22,96.41,95.79,96.04,56094.0,95.5253,95.7139,95.0984,95.3466,56094.0
2024-02-16 09:40:00,96.04,96.31,95.97,96.2,31724.0,95.3466,95.6147,95.2771,95.5054,31724.0
2024-02-16 09:50:00,96.18,96.22,95.54,95.64,37145.0,95.4856,95.5253,94.8502,94.9495,37145.0
2024-02-16 10:00:00,95.62,95.98,95.36,95.93,47401.0,94.9296,95.287,94.6715,95.2374,47401.0
2024-02-16 10:10:00,95.92,96.15,95.91,96.12,43517.0,95.2275,95.4558,95.2175,95.426,43517.0
2024-02-16 10:20:00,96.1,96.11,95.76,95.88,38730.0,95.4062,95.4161,95.0686,95.1878,38730.0
2024-02-16 10:30:00,95.85,96.1,95.63,96.08,76556.0,95.158,95.4062,94.9396,95.3863,76556.0
2024-02-16 10:40:00,96.07,96.18,95.86,95.86,56271.0,95.3764,95.4856,95.1679,95.1679,56271.0
2024-02-16 10:50:00,95.88,96.13,95.86,96.03,36390.0,95.1878,95.436,95.1679,95.3367,36390.0
2024-02-16 11:00:00,96.02,96.16,95.95,96.16,33888.0,95.3267,95.4657,95.2573,95.4657,33888.0
2024-02-16 11:10:00,96.15,96.19,96.05,96.12,83144.0,95.4558,95.4955,95.3565,95.426,83144.0
2024-02-16 11:20:00,96.12,96.32,96.12,96.31,52017.0,95.426,95.6246,95.426,95.6147,52017.0
2024-02-16 11:30:00,96.31,96.42,96.25,96.34,33132.0,95.6147,95.7239,95.5551,95.6444,33132.0
2024-02-16 11:40:00,96.31,96.41,96.29,96.39,80396.0,95.6147,95.7139,95.5948,95.6941,80396.0
2024-02-16 11:50:00,96.37,96.44,96.3,96.42,38955.0,95.6742,95.7437,95.6047,95.7239,38955.0
2024-02-16 12:00:00,96.43,96.45,96.35,96.4,30129.0,95.7338,95.7536,95.6544,95.704,30129.0
2024-02-16 12:10:00,96.39,96.46,96.25,96.28,42291.0,95.6941,95.7636,95.5551,95.5849,42291.0
2024-02-16 12:20:00,96.28,96.28,96.07,96.15,39827.0,95.5849,95.5849,95.3764,95.4558,39827.0
2024-02-16 12:30:00,96.14,96.15,96.0,96.09,46993.0,95.4459,95.4558,95.3069,95.3962,46993.0
2024-02-16 12:40:00,96.08,96.09,95.95,96.04,44914.0,95.3863,95.3962,95.2573,95.3466,44914.0
2024-02-16 12:50:00,96.04,96.1,95.95,96.04,44918.0,95.3466,95.4062,95.2573,95.3466,44918.0
2024-02-16 13:00:00,96.04,96.05,95.81,95.93,74839.0,95.3466,95.3565,95.1183,95.2374,74839.0
2024-02-16 13:10:00,95.92,95.94,95.82,95.91,34328.0,95.2275,95.2473,95.1282,95.2175,34328.0
2024-02-16 13:20:00,95.91,96.14,95.89,96.09,41543.0,95.2175,95.4459,95.1977,95.3962,41543.0
2024-02-16 13:30:00,96.09,96.09,95.81,95.85,51182.0,95.3962,95.3962,95.1183,95.158,51182.0
2024-02-16 13:40:00,95.84,95.94,95.8,95.94,65518.0,95.148,95.2473,95.1083,95.2473,65518.0
2024-02-16 13:50:00,95.94,95.99,95.85,95.95,42381.0,95.2473,95.297,95.158,95.2573,42381.0
2024-02-16 14:00:00,95.96,96.1,95.96,96.05,44379.0,95.2672,95.4062,95.2672,95.3565,44379.0
2024-02-16 14:10:00,96.05,96.11,96.02,96.05,30096.0,95.3565,95.4161,95.3267,95.3565,30096.0
2024-02-16 14:20:00,96.05,96.08,96.0,96.04,34004.0,95.3565,95.3863,95.3069,95.3466,34004.0
2024-02-16 14:30:00,96.03,96.03,95.81,95.86,36779.0,95.3367,95.3367,95.1183,95.1679,36779.0
2024-02-16 14:40:00,95.86,95.9,95.58,95.72,77459.0,95.1679,95.2076,94.8899,95.0289,77459.0
2024-02-16 14:50:00,95.71,95.81,95.56,95.8,77733.0,95.019,95.1183,94.8701,95.1083,77733.0
2024-02-16 15:00:00,95.8,95.84,95.69,95.73,49052.0,95.1083,95.148,94.9991,95.0388,49052.0
2024-02-16 15:10:00,95.75,95.81,95.65,95.8,50988.0,95.0587,95.1183,94.9594,95.1083,50988.0
2024-02-16 15:20:00,95.79,95.86,95.73,95.82,113813.0,95.0984,95.1679,95.0388,95.1282,113813.0
2024-02-16 15:30:00,95.83,95.84,95.58,95.62,82134.0,95.1381,95.148,94.8899,94.9296,82134.0
2024-02-16 15:40:00,95.62,95.62,95.37,95.37,75084.0,94.9296,94.9296,94.6814,94.6814,75084.0
2024-02-16 15:50:00,95.36,95.83,95.36,95.62,421357.0,94.6715,95.1381,94.6715,94.9296,421357.0
2024-02-20 09:30:00,94.83,94.89,94.15,94.15,91736.0,94.1453,94.2049,93.4702,93.4702,91736.0
2024-02-20 09:40:00,94.14,94.29,93.87,94.08,88385.0,93.4603,93.6092,93.1923,93.4008,88385.0
2024-02-20 09:50:00,94.1,94.25,93.83,94.19,80920.0,93.4206,93.5695,93.1526,93.51,80920.0
2024-02-20 10:00:00,94.19,94.36,93.95,94.15,94274.0,93.51,93.6787,93.2717,93.4702,94274.0
2024-02-20 10:10:00,94.17,94.19,93.67,94.02,69540.0,93.4901,93.51,92.9937,93.3412,69540.0
2024-02-20 10:20:00,94.0,94.14,93.88,93.95,55822.0,93.3213,93.4603,93.2022,93.2717,55822.0
2024-02-20 10:30:00,93.94,94.03,93.84,94.02,65866.0,93.2618,93.3511,93.1625,93.3412,65866.0
2024-02-20 10:40:00,94.03,94.19,94.02,94.17,56607.0,93.3511,93.51,93.3412,93.4901,56607.0
2024-02-20 10:50:00,94.16,94.56,94.14,94.54,42549.0,93.4802,93.8773,93.4603,93.8574,42549.0
2024-02-20 11:00:00,94.55,94.57,94.27,94.27,74420.0,93.8674,93.8872,93.5894,93.5894,74420.0
2024-02-20 11:10:00,94.26,94.31,94.08,94.18,68442.0,93.5795,93.6291,93.4008,93.5,68442.0
2024-02-20 11:20:00,94.18,94.26,94.06,94.19,49991.0,93.5,93.5795,93.3809,93.51,49991.0
2024-02-20 11:30:00,94.21,94.24,94.08,94.16,60188.0,93.5298,93.5596,93.4008,93.4802,60188.0
2024-02-20 11:40:00,94.15,94.36,94.12,94.17,56839.0,93.4702,93.6787,93.4405,93.4901,56839.0
2024-02-20 11:50:00,94.17,94.22,93.95,93.97,34701.0,93.4901,93.5397,93.2717,93.2915,34701.0
2024-02-20 12:00:00,93.96,93.97,93.81,93.88,47159.0,93.2816,93.2915,93.1327,93.2022,47159.0
2024-02-20 12:10:00,93.88,93.93,93.76,93.79,32411.0,93.2022,93.2518,93.0831,93.1128,32411.0
2024-02-20 12:20:00,93.78,93.82,93.62,93.73,82008.0,93.1029,93.1426,92.9441,93.0533,82008.0
2024-02-20 12:30:00,93.72,93.9,93.64,93.64,51535.0,93.0434,93.2221,92.9639,92.9639,51535.0
2024-02-20 12:40:00,93.63,93.84,93.62,93.78,41963.0,92.954,93.1625,92.9441,93.1029,41963.0
2024-02-20 12:50:00,93.76,93.79,93.65,93.75,36766.0,93.0831,93.1128,92.9739,93.0731,36766.0
2024-02-20 13:00:00,93.75,93.82,93.57,93.6,47600.0,93.0731,93.1426,92.8944,92.9242,47600.0
2024-02-20 13:10:00,93.59,93.84,93.58,93.84,41459.0,92.9143,93.1625,92.9044,93.1625,41459.0
2024-02-20 13:20:00,93.83,93.92,93.65,93.71,59229.0,93.1526,93.2419,92.9739,93.0334,59229.0
2024-02-20 13:30:00,93.7,93.78,93.55,93.68,52696.0,93.0235,93.1029,92.8746,93.0036,52696.0
2024-02-20 13:40:00,93.68,93.99,93.63,93.93,27028.0,93.0036,93.3114,92.954,93.2518,27028.0
2024-02-20 13:50:00,93.92,94.0,93.89,93.98,32331.0,93.2419,93.3213,93.2121,93.3015,32331.0
2024-02-20 14:00:00,93.98,93.99,93.82,93.87,29941.0,93.3015,93.3114,93.1426,93.1923,29941.0
2024-02-20 14:10:00,93.88,93.98,93.78,93.97,32433.0,93.2022,93.3015,93.1029,93.2915,32433.0
2024-02-20 14:20:00,93.94,94.02,93.83,93.99,49676.0,93.2618,93.3412,93.1526,93.3114,49676.0
2024-02-20 14:30:00,93.99,94.12,93.95,94.06,41953.0,93.3114,93.4405,93.2717,93.3809,41953.0
2024-02-20 14:40:00,94.05,94.34,94.04,94.25,41618.0,93.371,93.6589,93.361,93.5695,41618.0
2024-02-20 14:50:00,94.25,94.26,94.06,94.11,41925.0,93.5695,93.5795,93.3809,93.4305,41925.0
2024-02-20 15:00:00,94.1,94.1,93.97,94.1,87336.0,93.4206,93.4206,93.2915,93.4206,87336.0
2024-02-20 15:10:00,94.1,94.1,93.92,93.92,60634.0,93.4206,93.4206,93.2419,93.2419,60634.0
2024-02-20 15:20:00,93.92,93.99,93.83,93.83,134502.0,93.2419,93.3114,93.1526,93.1526,134502.0
2024-02-20 15:30:00,93.84,93.86,93.28,93.45,175403.0,93.1625,93.1823,92.6065,92.7753,175403.0
2024-02-20 15:40:00,93.44,93.46,93.26,93.33,164405.0,92.7654,92.7852,92.5867,92.6562,164405.0
2024-02-20 15:50:00,93.32,93.4,93.1,93.14,759758.0,92.6462,92.7257,92.4278,92.4675,759758.0
2024-02-21 09:30:00,92.44,92.76,92.15,92.62,81324.0,91.7726,92.0903,91.4847,91.9513,81324.0
2024-02-21 09:40:00,92.63,92.83,92.49,92.74,66148.0,91.9612,92.1598,91.8222,92.0704,66148.0
2024-02-21 09:50:00,92.78,93.01,92.78,92.98,45084.0,92.1101,92.3385,92.1101,92.3087,45084.0
2024-02-21 10:00:00,92.98,93.19,92.91,93.1,68265.0,92.3087,92.5172,92.2392,92.4278,68265.0
2024-02-21 10:10:00,93.08,93.17,92.98,93.02,41790.0,92.408,92.4973,92.3087,92.3484,41790.0
2024-02-21 10:20:00,93.04,93.06,92.83,92.91,47013.0,92.3683,92.3881,92.1598,92.2392,47013.0
2024-02-21 10:30:00,92.91,92.92,92.62,92.81,47344.0,92.2392,92.2491,91.9513,92.1399,47344.0
2024-02-21 10:40:00,92.81,92.98,92.75,92.88,39895.0,92.1399,92.3087,92.0804,92.2094,39895.0
2024-02-21 10:50:00,92.86,93.03,92.81,92.96,68668.0,92.1896,92.3583,92.1399,92.2888,68668.0
2024-02-21 11:00:00,92.96,93.15,92.9,93.15,61739.0,92.2888,92.4775,92.2293,92.4775,61739.0
2024-02-21 11:10:00,93.15,93.19,93.06,93.19,40426.0,92.4775,92.5172,92.3881,92.5172,40426.0
2024-02-21 11:20:00,93.2,93.22,93.08,93.11,46537.0,92.5271,92.547,92.408,92.4378,46537.0
2024-02-21 11:30:00,93.11,93.14,93.02,93.12,57518.0,92.4378,92.4675,92.3484,92.4477,57518.0
2024-02-21 11:40:00,93.11,93.24,93.09,93.19,51584.0,92.4378,92.5668,92.4179,92.5172,51584.0
2024-02-21 11:50:00,93.17,93.22,93.12,93.16,38848.0,92.4973,92.547,92.4477,92.4874,38848.0
2024-02-21 12:00:00,93.17,93.19,93.01,93.07,45258.0,92.4973,92.5172,92.3385,92.398,45258.0
2024-02-21 12:10:00,93.08,93.19,92.94,93.17,44788.0,92.408,92.5172,92.269,92.4973,44788.0
2024-02-21 12:20:00,93.18,93.24,93.13,93.2,66047.0,92.5073,92.5668,92.4576,92.5271,66047.0
2024-02-21 12:30:00,93.19,93.31,93.19,93.29,45359.0,92.5172,92.6363,92.5172,92.6165,45359.0
2024-02-21 12:40:00,93.28,93.51,93.28,93.44,59365.0,92.6065,92.8349,92.6065,92.7654,59365.0
2024-02-21 12:50:00,93.44,93.48,93.3,93.32,25096.0,92.7654,92.8051,92.6264,92.6462,25096.0
2024-02-21 13:00:00,93.32,93.32,92.93,93.08,43825.0,92.6462,92.6462,92.2591,92.408,43825.0
2024-02-21 13:10:00,93.07,93.21,93.07,93.18,19561.0,92.398,92.537,92.398,92.5073,19561.0
2024-02-21 13:20:00,93.17,93.18,93.04,93.1,25022.0,92.4973,92.5073,92.3683,92.4278,25022.0
2024-02-21 13:30:00,93.11,93.28,93.06,93.23,26551.0,92.4378,92.6065,92.3881,92.5569,26551.0
2024-02-21 13:40:00,93.22,93.4,93.16,93.28,38933.0,92.547,92.7257,92.4874,92.6065,38933.0
2024-02-21 13:50:00,93.27,93.32,93.21,93.27,31666.0,92.5966,92.6462,92.537,92.5966,31666.0
2024-02-21 14:00:00,93.26,93.4,93.14,93.32,39895.0,92.5867,92.7257,92.4675,92.6462,39895.0
2024-02-21 14:10:00,93.3,93.39,93.17,93.19,32643.0,92.6264,92.7157,92.4973,92.5172,32643.0
2024-02-21 14:20:00,93.19,93.27,92.93,93.03,40544.0,92.5172,92.5966,92.2591,92.3583,40544.0
2024-02-21 14:30:00,93.02,93.05,92.83,92.87,38604.0,92.3484,92.3782,92.1598,92.1995,38604.0
2024-02-21 14:40:00,92.87,92.94,92.8,92.92,42847.0,92.1995,92.269,92.13,92.2491,42847.0
2024-02-21 14:50:00,92.92,93.09,92.92,93.02,65855.0,92.2491,92.4179,92.2491,92.3484,65855.0
2024-02-21 15:00:00,93.01,93.05,92.87,92.91,36084.0,92.3385,92.3782,92.1995,92.2392,36084.0
2024-02-21 15:10:00,92.91,93.03,92.87,92.91,58145.0,92.2392,92.3583,92.1995,92.2392,58145.0
2024-02-21 15:20:00,92.92,93.05,92.84,93.01,54269.0,92.2491,92.3782,92.1697,92.3385,54269.0
2024-02-21 15:30:00,93.02,93.41,93.02,93.4,61045.0,92.3484,92.7356,92.3484,92.7257,61045.0
2024-02-21 15:40:00,93.4,93.41,93.28,93.37,107290.0,92.7257,92.7356,92.6065,92.6959,107290.0
2024-02-21 15:50:00,93.37,93.68,93.32,93.66,379398.0,92.6959,93.0036,92.6462,92.9838,379398.0
2024-02-22 09:30:00,95.54,96.16,95.32,96.15,85639.0,94.8502,95.4657,94.6318,95.4558,85639.0
2024-02-22 09:40:00,96.07,96.82,95.89,96.5,55870.0,95.3764,96.121,95.1977,95.8033,55870.0
2024-02-22 09:50:00,96.46,96.86,96.43,96.81,84618.0,95.7636,96.1607,95.7338,96.111,84618.0
2024-02-22 10:00:00,96.83,96.9,96.58,96.6,118630.0,96.1309,96.2004,95.8827,95.9026,118630.0
2024-02-22 10:10:00,96.62,97.11,96.58,96.89,94936.0,95.9224,96.4089,95.8827,96.1905,94936.0
2024-02-22 10:20:00,96.86,96.98,96.76,96.98,44200.0,96.1607,96.2798,96.0614,96.2798,44200.0
2024-02-22 10:30:00,96.98,97.05,96.85,96.91,50526.0,96.2798,96.3493,96.1508,96.2103,50526.0
2024-02-22 10:40:00,96.92,97.0,96.73,96.73,47205.0,96.2202,96.2997,96.0316,96.0316,47205.0
2024-02-22 10:50:00,96.73,96.82,96.49,96.58,42537.0,96.0316,96.121,95.7934,95.8827,42537.0
2024-02-22 11:00:00,96.59,96.81,96.55,96.79,43754.0,95.8926,96.111,95.8529,96.0912,43754.0
2024-02-22 11:10:00,96.81,96.86,96.63,96.64,38527.0,96.111,96.1607,95.9323,95.9423,38527.0
2024-02-22 11:20:00,96.63,96.66,96.55,96.57,41144.0,95.9323,95.9621,95.8529,95.8728,41144.0
2024-02-22 11:30:00,96.55,96.63,96.44,96.57,44502.0,95.8529,95.9323,95.7437,95.8728,44502.0
2024-02-22 11:40:00,96.54,96.6,96.47,96.48,61115.0,95.843,95.9026,95.7735,95.7834,61115.0
2024-02-22 11:50:00,96.48,96.51,96.35,96.48,32136.0,95.7834,95.8132,95.6544,95.7834,32136.0
2024-02-22 12:00:00,96.48,96.59,96.37,96.54,61441.0,95.7834,95.8926,95.6742,95.843,61441.0
2024-02-22 12:10:00,96.52,96.54,96.38,96.4,43559.0,95.8231,95.843,95.6841,95.704,43559.0
2024-02-22 12:20:00,96.39,96.45,96.28,96.42,39229.0,95.6941,95.7536,95.5849,95.7239,39229.0
2024-02-22 12:30:00,96.43,96.49,96.33,96.4,112118.0,95.7338,95.7934,95.6345,95.704,112118.0
2024-02-22 12:40:00,96.39,96.39,96.16,96.16,48046.0,95.6941,95.6941,95.4657,95.4657,48046.0
2024-02-22 12:50:00,96.17,96.32,96.15,96.23,20256.0,95.4757,95.6246,95.4558,95.5352,20256.0
2024-02-22 13:00:00,96.22,96.24,96.1,96.22,39907.0,95.5253,95.5452,95.4062,95.5253,39907.0
2024-02-22 13:10:00,96.22,96.22,96.03,96.03,27123.0,95.5253,95.5253,95.3367,95.3367,27123.0
2024-02-22 13:20:00,96.04,96.04,95.84,96.0,25104.0,95.3466,95.3466,95.148,95.3069,25104.0
2024-02-22 13:30:00,96.01,96.02,95.92,95.96,23503.0,95.3168,95.3267,95.2275,95.2672,23503.0
2024-02-22 13:40:00,95.95,96.16,95.89,96.09,46795.0,95.2573,95.4657,95.1977,95.3962,46795.0
2024-02-22 13:50:00,96.08,96.41,96.07,96.4,42587.0,95.3863,95.7139,95.3764,95.704,42587.0
2024-02-22 14:00:00,96.39,96.56,96.38,96.52,27814.0,95.6941,95.8628,95.6841,95.8231,27814.0
2024-02-22 14:10:00,96.53,96.61,96.4,96.41,27408.0,95.8331,95.9125,95.704,95.7139,27408.0
2024-02-22 14:20:00,96.41,96.52,96.34,96.5,32126.0,95.7139,95.8231,95.6444,95.8033,32126.0
2024-02-22 14:30:00,96.5,96.5,96.21,96.28,34022.0,95.8033,95.8033,95.5154,95.5849,34022.0
2024-02-22 14:40:00,96.29,96.3,96.11,96.12,42989.0,95.5948,95.6047,95.4161,95.426,42989.0
2024-02-22 14:50:00,96.11,96.11,95.72,95.75,54194.0,95.4161,95.4161,95.0289,95.0587,54194.0
2024-02-22 15:00:00,95.71,95.9,95.63,95.9,72389.0,95.019,95.2076,94.9396,95.2076,72389.0
2024-02-22 15:10:00,95.91,96.03,95.73,95.81,77306.0,95.2175,95.3367,95.0388,95.1183,77306.0
2024-02-22 15:20:00,95.81,95.85,95.52,95.54,107515.0,95.1183,95.158,94.8304,94.8502,107515.0
2024-02-22 15:30:00,95.52,95.79,95.51,95.68,118090.0,94.8304,95.0984,94.8204,94.9892,118090.0
2024-02-22 15:40:00,95.7,95.88,95.55,95.75,131261.0,95.0091,95.1878,94.8601,95.0587,131261.0
2024-02-22 15:50:00,95.75,95.96,95.64,95.76,350717.0,95.0587,95.2672,94.9495,95.0686,350717.0
2024-02-23 09:30:00,96.4,97.46,96.0,96.57,29323.0,95.704,96.7564,95.3069,95.8728,29323.0
2024-02-23 09:40:00,96.52,96.59,96.31,96.35,16200.0,95.8231,95.8926,95.6147,95.6544,16200.0
2024-02-23 09:50:00,96.34,96.38,95.84,95.99,49974.0,95.6444,95.6841,95.148,95.297,49974.0
2024-02-23 10:00:00,95.99,96.13,95.82,96.13,41273.0,95.297,95.436,95.1282,95.436,41273.0
2024-02-23 10:10:00,96.13,96.32,96.03,96.18,31340.0,95.436,95.6246,95.3367,95.4856,31340.0
2024-02-23 10:20:00,96.21,96.26,95.9,95.9,38466.0,95.5154,95.565,95.2076,95.2076,38466.0
2024-02-23 10:30:00,95.92,95.94,95.58,95.64,42760.0,95.2275,95.2473,94.8899,94.9495,42760.0
2024-02-23 10:40:00,95.67,95.69,95.44,95.56,40158.0,94.9793,94.9991,94.7509,94.8701,40158.0
2024-02-23 10:50:00,95.58,95.73,95.58,95.66,27668.0,94.8899,95.0388,94.8899,94.9693,27668.0
2024-02-23 11:00:00,95.67,95.68,95.41,95.53,29958.0,94.9793,94.9892,94.7212,94.8403,29958.0
2024-02-23 11:10:00,95.52,95.56,95.26,95.46,46999.0,94.8304,94.8701,94.5722,94.7708,46999.0
2024-02-23 11:20:00,95.49,95.72,95.49,95.69,27144.0,94.8006,95.0289,94.8006,94.9991,27144.0
2024-02-23 11:30:00,95.68,95.75,95.58,95.72,26711.0,94.9892,95.0587,94.8899,95.0289,26711.0
2024-02-23 11:40:00,95.74,95.82,95.65,95.8,23691.0,95.0488,95.1282,94.9594,95.1083,23691.0
2024-02-23 11:50:00,95.77,95.88,95.76,95.88,43126.0,95.0786,95.1878,95.0686,95.1878,43126.0
2024-02-23 12:00:00,95.9,96.06,95.85,96.03,27492.0,95.2076,95.3665,95.158,95.3367,27492.0
2024-02-23 12:10:00,96.04,96.13,95.86,95.91,21839.0,95.3466,95.436,95.1679,95.2175,21839.0
2024-02-23 12:20:00,95.92,95.97,95.86,95.88,20416.0,95.2275,95.2771,95.1679,95.1878,20416.0
2024-02-23 12:30:00,95.88,96.05,95.8,96.05,25190.0,95.1878,95.3565,95.1083,95.3565,25190.0
2024-02-23 12:40:00,96.03,96.06,95.96,96.06,26146.0,95.3367,95.3665,95.2672,95.3665,26146.0
2024-02-23 12:50:00,96.05,96.1,96.0,96.1,21881.0,95.3565,95.4062,95.3069,95.4062,21881.0
2024-02-23 13:00:00,96.09,96.21,96.07,96.13,45143.0,95.3962,95.5154,95.3764,95.436,45143.0
2024-02-23 13:10:00,96.14,96.25,96.14,96.24,20673.0,95.4459,95.5551,95.4459,95.5452,20673.0
2024-02-23 13:20:00,96.25,96.32,96.22,96.26,24981.0,95.5551,95.6246,95.5253,95.565,24981.0
2024-02-23 13:30:00,96.25,96.25,96.12,96.12,28449.0,95.5551,95.5551,95.426,95.426,28449.0
2024-02-23 13:40:00,96.11,96.15,96.0,96.04,30848.0,95.4161,95.4558,95.3069,95.3466,30848.0
2024-02-23 13:50:00,96.05,96.06,95.87,95.91,26719.0,95.3565,95.3665,95.1778,95.2175,26719.0
2024-02-23 14:00:00,95.91,95.94,95.79,95.86,54735.0,95.2175,95.2473,95.0984,95.1679,54735.0
2024-02-23 14:10:00,95.85,95.94,95.81,95.89,25870.0,95.158,95.2473,95.1183,95.1977,25870.0
2024-02-23 14:20:00,95.88,95.91,95.7,95.74,31092.0,95.1878,95.2175,95.0091,95.0488,31092.0
2024-02-23 14:30:00,95.75,95.86,95.73,95.86,16967.0,95.0587,95.1679,95.0388,95.1679,16967.0
2024-02-23 14:40:00,95.86,95.86,95.77,95.8,19674.0,95.1679,95.1679,95.0786,95.1083,19674.0
2024-02-23 14:50:00,95.79,95.9,95.73,95.89,32312.0,95.0984,95.2076,95.0388,95.1977,32312.0
2024-02-23 15:00:00,95.88,95.92,95.79,95.82,33382.0,95.1878,95.2275,95.0984,95.1282,33382.0
2024-02-23 15:10:00,95.81,95.85,95.75,95.78,33256.0,95.1183,95.158,95.0587,95.0885,33256.0
2024-02-23 15:20:00,95.79,95.85,95.74,95.83,26410.0,95.0984,95.158,95.0488,95.1381,26410.0
2024-02-23 15:30:00,95.84,95.87,95.74,95.75,42054.0,95.148,95.1778,95.0488,95.0587,42054.0
2024-02-23 15:40:00,95.75,95.95,95.75,95.94,105600.0,95.0587,95.2573,95.0587,95.2473,105600.0
2024-02-23 15:50:00,95.95,96.03,95.77,95.77,261676.0,95.2573,95.3367,95.0786,95.0786,261676.0
2024-02-26 09:30:00,96.81,96.95,96.41,96.54,53978.0,96.111,96.25,95.7139,95.843,53978.0
2024-02-26 09:40:00,96.55,96.68,96.44,96.65,12215.0,95.8529,95.982,95.7437,95.9522,12215.0
2024-02-26 09:50:00,96.69,96.69,96.25,96.6,21853.0,95.9919,95.9919,95.5551,95.9026,21853.0
2024-02-26 10:00:00,96.57,96.57,96.27,96.4,19970.0,95.8728,95.8728,95.5749,95.704,19970.0
2024-02-26 10:10:00,96.37,96.37,96.01,96.11,18154.0,95.6742,95.6742,95.3168,95.4161,18154.0
2024-02-26 10:20:00,96.12,96.12,95.97,96.02,29969.0,95.426,95.426,95.2771,95.3267,29969.0
2024-02-26 10:30:00,96.02,96.06,95.92,95.95,15643.0,95.3267,95.3665,95.2275,95.2573,15643.0
2024-02-26 10:40:00,95.92,95.92,95.73,95.75,17853.0,95.2275,95.2275,95.0388,95.0587,17853.0
2024-02-26 10:50:00,95.76,95.91,95.64,95.7,27889.0,95.0686,95.2175,94.9495,95.0091,27889.0
2024-02-26 11:00:00,95.71,95.81,95.66,95.72,13469.0,95.019,95.1183,94.9693,95.0289,13469.0
2024-02-26 11:10:00,95.72,95.87,95.7,95.86,27885.0,95.0289,95.1778,95.0091,95.1679,27885.0
2024-02-26 11:20:00,95.86,95.9,95.76,95.82,65330.0,95.1679,95.2076,95.0686,95.1282,65330.0
2024-02-26 11:30:00,95.81,95.82,95.6,95.68,26851.0,95.1183,95.1282,94.9098,94.9892,26851.0
2024-02-26 11:40:00,95.66,95.78,95.56,95.73,41494.0,94.9693,95.0885,94.8701,95.0388,41494.0
2024-02-26 11:50:00,95.74,95.79,95.72,95.78,33062.0,95.0488,95.0984,95.0289,95.0885,33062.0
2024-02-26 12:00:00,95.76,95.98,95.75,95.94,19909.0,95.0686,95.287,95.0587,95.2473,19909.0
2024-02-26 12:10:00,95.92,96.08,95.92,95.93,17200.0,95.2275,95.3863,95.2275,95.2374,17200.0
2024-02-26 12:20:00,95.92,96.06,95.91,96.06,11266.0,95.2275,95.3665,95.2175,95.3665,11266.0
2024-02-26 12:30:00,96.05,96.08,95.92,95.92,17937.0,95.3565,95.3863,95.2275,95.2275,17937.0
2024-02-26 12:40:00,95.92,95.96,95.83,95.86,13199.0,95.2275,95.2672,95.1381,95.1679,13199.0
2024-02-26 12:50:00,95.86,95.86,95.77,95.8,16051.0,95.1679,95.1679,95.0786,95.1083,16051.0
2024-02-26 13:00:00,95.8,95.81,95.69,95.7,15014.0,95.1083,95.1183,94.9991,95.0091,15014.0
2024-02-26 13:10:00,95.72,95.79,95.68,95.69,16364.0,95.0289,95.0984,94.9892,94.9991,16364.0
2024-02-26 13:20:00,95.66,95.73,95.55,95.61,27703.0,94.9693,95.0388,94.8601,94.9197,27703.0
2024-02-26 13:30:00,95.61,95.66,95.46,95.53,40299.0,94.9197,94.9693,94.7708,94.8403,40299.0
2024-02-26 13:40:00,95.54,95.73,95.53,95.69,15345.0,94.8502,95.0388,94.8403,94.9991,15345.0
2024-02-26 13:50:00,95.68,95.77,95.64,95.73,12827.0,94.9892,95.0786,94.9495,95.0388,12827.0
2024-02-26 14:00:00,95.73,95.81,95.7,95.76,17788.0,95.0388,95.1183,95.0091,95.0686,17788.0
2024-02-26 14:10:00,95.76,95.81,95.72,95.77,20438.0,95.0686,95.1183,95.0289,95.0786,20438.0
2024-02-26 14:20:00,95.76,96.05,95.75,96.03,20007.0,95.0686,95.3565,95.0587,95.3367,20007.0
2024-02-26 14:30:00,96.04,96.04,95.79,95.88,23549.0,95.3466,95.3466,95.0984,95.1878,23549.0
2024-02-26 14:40:00,95.89,95.9,95.79,95.84,16313.0,95.1977,95.2076,95.0984,95.148,16313.0
2024-02-26 14:50:00,95.85,95.98,95.84,95.9,22569.0,95.158,95.287,95.148,95.2076,22569.0
2024-02-26 15:00:00,95.9,95.93,95.85,95.87,25240.0,95.2076,95.2374,95.158,95.1778,25240.0
2024-02-26 15:10:00,95.89,95.97,95.83,95.86,30501.0,95.1977,95.2771,95.1381,95.1679,30501.0
2024-02-26 15:20:00,95.85,95.94,95.83,95.93,30314.0,95.158,95.2473,95.1381,95.2374,30314.0
2024-02-26 15:30:00,95.94,95.98,95.75,95.85,51404.0,95.2473,95.287,95.0587,95.158,51404.0
2024-02-26 15:40:00,95.86,96.04,95.83,96.01,71275.0,95.1679,95.3466,95.1381,95.3168,71275.0
2024-02-26 15:50:00,96.02,96.04,95.76,95.77,232501.0,95.3267,95.3466,95.0686,95.0786,232501.0
2024-02-27 09:30:00,95.97,96.49,95.93,96.06,54658.0,95.2771,95.7934,95.2374,95.3665,54658.0
2024-02-27 09:40:00,96.03,96.23,95.91,96.05,34072.0,95.3367,95.5352,95.2175,95.3565,34072.0
2024-02-27 09:50:00,96.03,96.15,95.98,96.13,35984.0,95.3367,95.4558,95.287,95.436,35984.0
2024-02-27 10:00:00,96.11,96.35,96.11,96.3,75324.0,95.4161,95.6544,95.4161,95.6047,75324.0
2024-02-27 10:10:00,96.3,96.54,96.2,96.48,31539.0,95.6047,95.843,95.5054,95.7834,31539.0
2024-02-27 10:20:00,96.48,96.61,96.32,96.45,25189.0,95.7834,95.9125,95.6246,95.7536,25189.0
2024-02-27 10:30:00,96.43,96.44,96.17,96.2,35623.0,95.7338,95.7437,95.4757,95.5054,35623.0
2024-02-27 10:40:00,96.18,96.27,96.11,96.17,114485.0,95.4856,95.5749,95.4161,95.4757,114485.0
2024-02-27 10:50:00,96.18,96.31,96.14,96.23,39464.0,95.4856,95.6147,95.4459,95.5352,39464.0
2024-02-27 11:00:00,96.24,96.24,95.97,96.05,41083.0,95.5452,95.5452,95.2771,95.3565,41083.0
2024-02-27 11:10:00,96.05,96.13,96.03,96.07,22850.0,95.3565,95.436,95.3367,95.3764,22850.0
2024-02-27 11:20:00,96.06,96.12,96.02,96.08,30976.0,95.3665,95.426,95.3267,95.3863,30976.0
2024-02-27 11:30:00,96.08,96.18,95.92,96.01,91256.0,95.3863,95.4856,95.2275,95.3168,91256.0
2024-02-27 11:40:00,96.0,96.07,95.86,96.06,45834.0,95.3069,95.3764,95.1679,95.3665,45834.0
2024-02-27 11:50:00,96.05,96.1,95.98,96.01,31253.0,95.3565,95.4062,95.287,95.3168,31253.0
2024-02-27 12:00:00,96.01,96.03,95.98,95.98,17029.0,95.3168,95.3367,95.287,95.287,17029.0
2024-02-27 12:10:00,95.97,96.04,95.91,95.96,83460.0,95.2771,95.3466,95.2175,95.2672,83460.0
2024-02-27 12:20:00,95.92,95.92,95.64,95.69,54703.0,95.2275,95.2275,94.9495,94.9991,54703.0
2024-02-27 12:30:00,95.67,95.73,95.55,95.56,89130.0,94.9793,95.0388,94.8601,94.8701,89130.0
2024-02-27 12:40:00,95.56,95.65,95.43,95.43,64209.0,94.8701,94.9594,94.741,94.741,64209.0
2024-02-27 12:50:00,95.44,95.57,95.42,95.5,50553.0,94.7509,94.88,94.7311,94.8105,50553.0
2024-02-27 13:00:00,95.48,95.77,95.42,95.77,40683.0,94.7906,95.0786,94.7311,95.0786,40683.0
2024-02-27 13:10:00,95.76,95.87,95.76,95.78,30727.0,95.0686,95.1778,95.0686,95.0885,30727.0
2024-02-27 13:20:00,95.78,95.87,95.65,95.7,59387.0,95.0885,95.1778,94.9594,95.0091,59387.0
2024-02-27 13:30:00,95.69,95.73,95.62,95.67,27411.0,94.9991,95.0388,94.9296,94.9793,27411.0
2024-02-27 13:40:00,95.66,95.66,95.51,95.56,22116.0,94.9693,94.9693,94.8204,94.8701,22116.0
2024-02-27 13:50:00,95.56,95.68,95.51,95.63,55199.0,94.8701,94.9892,94.8204,94.9396,55199.0
2024-02-27 14:00:00,95.64,95.85,95.63,95.83,46463.0,94.9495,95.158,94.9396,95.1381,46463.0
2024-02-27 14:10:00,95.84,96.0,95.84,95.84,62063.0,95.148,95.3069,95.148,95.148,62063.0
2024-02-27 14:20:00,95.86,95.86,95.65,95.73,43368.0,95.1679,95.1679,94.9594,95.0388,43368.0
2024-02-27 14:30:00,95.73,95.82,95.72,95.74,18251.0,95.0388,95.1282,95.0289,95.0488,18251.0
2024-02-27 14:40:00,95.75,95.75,95.55,95.59,38659.0,95.0587,95.0587,94.8601,94.8999,38659.0
2024-02-27 14:50:00,95.58,95.67,95.47,95.67,35678.0,94.8899,94.9793,94.7807,94.9793,35678.0
2024-02-27 15:00:00,95.67,95.74,95.58,95.74,36261.0,94.9793,95.0488,94.8899,95.0488,36261.0
2024-02-27 15:10:00,95.74,95.8,95.69,95.8,28587.0,95.0488,95.1083,94.9991,95.1083,28587.0
2024-02-27 15:20:00,95.79,96.03,95.78,96.03,24553.0,95.0984,95.3367,95.0885,95.3367,24553.0
2024-02-27 15:30:00,96.04,96.07,95.99,96.04,35303.0,95.3466,95.3764,95.297,95.3466,35303.0
2024-02-27 15:40:00,96.04,96.04,95.85,96.04,96971.0,95.3466,95.3466,95.158,95.3466,96971.0
2024-02-27 15:50:00,96.06,96.21,96.01,96.02,281802.0,95.3665,95.5154,95.3168,95.3267,281802.0
2024-02-28 09:30:00,95.87,95.9,95.26,95.28,52100.0,95.1778,95.2076,94.5722,94.5921,52100.0
2024-02-28 09:40:00,95.31,95.6,95.18,95.55,86786.0,94.6219,94.9098,94.4928,94.8601,86786.0
2024-02-28 09:50:00,95.56,95.85,95.49,95.85,44670.0,94.8701,95.158,94.8006,95.158,44670.0
2024-02-28 10:00:00,95.87,95.93,95.49,95.65,30204.0,95.1778,95.2374,94.8006,94.9594,30204.0
2024-02-28 10:10:00,95.61,95.7,95.49,95.65,32397.0,94.9197,95.0091,94.8006,94.9594,32397.0
2024-02-28 10:20:00,95.64,95.74,95.56,95.71,19494.0,94.9495,95.0488,94.8701,95.019,19494.0
2024-02-28 10:30:00,95.73,95.97,95.7,95.92,33460.0,95.0388,95.2771,95.0091,95.2275,33460.0
2024-02-28 10:40:00,95.92,96.04,95.86,96.03,47010.0,95.2275,95.3466,95.1679,95.3367,47010.0
2024-02-28 10:50:00,96.04,96.06,95.94,96.05,34013.0,95.3466,95.3665,95.2473,95.3565,34013.0
2024-02-28 11:00:00,96.05,96.09,96.0,96.04,22288.0,95.3565,95.3962,95.3069,95.3466,22288.0
2024-02-28 11:10:00,96.03,96.06,95.95,96.01,41535.0,95.3367,95.3665,95.2573,95.3168,41535.0
2024-02-28 11:20:00,96.02,96.05,95.84,95.88,43066.0,95.3267,95.3565,95.148,95.1878,43066.0
2024-02-28 11:30:00,95.88,95.98,95.8,95.96,17227.0,95.1878,95.287,95.1083,95.2672,17227.0
2024-02-28 11:40:00,95.95,96.03,95.88,96.03,27064.0,95.2573,95.3367,95.1878,95.3367,27064.0
2024-02-28 11:50:00,96.02,96.12,95.98,96.06,19844.0,95.3267,95.426,95.287,95.3665,19844.0
2024-02-28 12:00:00,96.02,96.19,95.98,96.08,185639.0,95.3267,95.4955,95.287,95.3863,185639.0
2024-02-28 12:10:00,96.09,96.2,96.04,96.05,32169.0,95.3962,95.5054,95.3466,95.3565,32169.0
2024-02-28 12:20:00,96.03,96.04,95.81,95.88,28520.0,95.3367,95.3466,95.1183,95.1878,28520.0
2024-02-28 12:30:00,95.87,95.91,95.75,95.75,21108.0,95.1778,95.2175,95.0587,95.0587,21108.0
2024-02-28 12:40:00,95.75,95.79,95.65,95.79,37979.0,95.0587,95.0984,94.9594,95.0984,37979.0
2024-02-28 12:50:00,95.78,95.89,95.74,95.88,39685.0,95.0885,95.1977,95.0488,95.1878,39685.0
2024-02-28 13:00:00,95.88,95.9,95.79,95.9,28929.0,95.1878,95.2076,95.0984,95.2076,28929.0
2024-02-28 13:10:00,95.88,95.96,95.82,95.91,34598.0,95.1878,95.2672,95.1282,95.2175,34598.0
2024-02-28 13:20:00,95.91,95.99,95.85,95.99,24996.0,95.2175,95.297,95.158,95.297,24996.0
2024-02-28 13:30:00,95.99,96.09,95.99,96.03,19442.0,95.297,95.3962,95.297,95.3367,19442.0
2024-02-28 13:40:00,96.03,96.05,95.91,95.91,35850.0,95.3367,95.3565,95.2175,95.2175,35850.0
2024-02-28 13:50:00,95.91,95.96,95.81,95.83,32325.0,95.2175,95.2672,95.1183,95.1381,32325.0
2024-02-28 14:00:00,95.83,95.93,95.8,95.88,31697.0,95.1381,95.2374,95.1083,95.1878,31697.0
2024-02-28 14:10:00,95.88,95.98,95.71,95.98,55378.0,95.1878,95.287,95.019,95.287,55378.0
2024-02-28 14:20:00,95.97,96.11,95.92,95.92,20235.0,95.2771,95.4161,95.2275,95.2275,20235.0
2024-02-28 14:30:00,95.91,95.92,95.63,95.77,58528.0,95.2175,95.2275,94.9396,95.0786,58528.0
2024-02-28 14:40:00,95.77,95.82,95.7,95.8,29235.0,95.0786,95.1282,95.0091,95.1083,29235.0
2024-02-28 14:50:00,95.8,95.83,95.69,95.78,43578.0,95.1083,95.1381,94.9991,95.0885,43578.0
2024-02-28 15:00:00,95.78,95.86,95.77,95.8,36873.0,95.0885,95.1679,95.0786,95.1083,36873.0
2024-02-28 15:10:00,95.81,95.93,95.76,95.91,62756.0,95.1183,95.2374,95.0686,95.2175,62756.0
2024-02-28 15:20:00,95.91,95.96,95.86,95.89,44071.0,95.2175,95.2672,95.1679,95.1977,44071.0
2024-02-28 15:30:00,95.89,95.89,95.78,95.82,63892.0,95.1977,95.1977,95.0885,95.1282,63892.0
2024-02-28 15:40:00,95.81,95.83,95.71,95.83,57976.0,95.1183,95.1381,95.019,95.1381,57976.0
2024-02-28 15:50:00,95.83,96.02,95.72,95.85,220912.0,95.1381,95.3267,95.0289,95.158,220912.0
2024-02-29 09:30:00,96.53,96.89,96.11,96.63,52507.0,95.8331,96.1905,95.4161,95.9323,52507.0
2024-02-29 09:40:00,96.59,96.98,96.42,96.93,44283.0,95.8926,96.2798,95.7239,96.2302,44283.0
2024-02-29 09:50:00,96.91,97.02,96.81,96.96,37584.0,96.2103,96.3195,96.111,96.26,37584.0
2024-02-29 10:00:00,96.99,97.14,96.9,97.05,43267.0,96.2897,96.4387,96.2004,96.3493,43267.0
2024-02-29 10:10:00,97.06,97.06,96.55,96.61,48943.0,96.3592,96.3592,95.8529,95.9125,48943.0
2024-02-29 10:20:00,96.63,96.97,96.63,96.94,52375.0,95.9323,96.2699,95.9323,96.2401,52375.0
2024-02-29 10:30:00,96.94,97.14,96.83,97.07,46156.0,96.2401,96.4387,96.1309,96.3692,46156.0
2024-02-29 10:40:00,97.05,97.3,96.98,97.23,61680.0,96.3493,96.5975,96.2798,96.528,61680.0
2024-02-29 10:50:00,97.22,97.24,96.89,97.0,71582.0,96.5181,96.5379,96.1905,96.2997,71582.0
2024-02-29 11:00:00,97.0,97.08,96.83,96.95,47263.0,96.2997,96.3791,96.1309,96.25,47263.0
2024-02-29 11:10:00,96.95,97.07,96.86,96.91,45238.0,96.25,96.3692,96.1607,96.2103,45238.0
2024-02-29 11:20:00,96.91,97.03,96.84,96.84,52901.0,96.2103,96.3295,96.1408,96.1408,52901.0
2024-02-29 11:30:00,96.82,96.92,96.67,96.69,176640.0,96.121,96.2202,95.9721,95.9919,176640.0
2024-02-29 11:40:00,96.69,97.05,96.62,96.99,108021.0,95.9919,96.3493,95.9224,96.2897,108021.0
2024-02-29 11:50:00,97.0,97.02,96.89,96.99,47880.0,96.2997,96.3195,96.1905,96.2897,47880.0
2024-02-29 12:00:00,96.99,97.1,96.9,97.1,167227.0,96.2897,96.399,96.2004,96.399,167227.0
2024-02-29 12:10:00,97.12,97.46,97.09,97.39,92336.0,96.4188,96.7564,96.389,96.6869,92336.0
2024-02-29 12:20:00,97.41,97.49,97.17,97.22,66913.0,96.7067,96.7861,96.4684,96.5181,66913.0
2024-02-29 12:30:00,97.22,97.35,97.18,97.19,43886.0,96.5181,96.6471,96.4784,96.4883,43886.0
2024-02-29 12:40:00,97.18,97.47,97.18,97.42,37343.0,96.4784,96.7663,96.4784,96.7166,37343.0
2024-02-29 12:50:00,97.42,97.55,97.38,97.49,32709.0,96.7166,96.8457,96.6769,96.7861,32709.0
2024-02-29 13:00:00,97.48,97.65,97.48,97.61,33415.0,96.7762,96.945,96.7762,96.9053,33415.0
2024-02-29 13:10:00,97.63,97.71,97.51,97.56,27760.0,96.9251,97.0045,96.806,96.8556,27760.0
2024-02-29 13:20:00,97.57,97.66,97.51,97.61,39442.0,96.8656,96.9549,96.806,96.9053,39442.0
2024-02-29 13:30:00,97.61,97.93,97.58,97.91,19426.0,96.9053,97.223,96.8755,97.2031,19426.0
2024-02-29 13:40:00,97.9,98.04,97.87,97.98,28222.0,97.1932,97.3322,97.1634,97.2726,28222.0
2024-02-29 13:50:00,97.99,98.01,97.82,97.95,40621.0,97.2825,97.3024,97.1138,97.2428,40621.0
2024-02-29 14:00:00,97.96,98.01,97.88,97.92,44043.0,97.2527,97.3024,97.1733,97.213,44043.0
2024-02-29 14:10:00,97.92,98.19,97.92,98.16,38688.0,97.213,97.4811,97.213,97.4513,38688.0
2024-02-29 14:20:00,98.15,98.16,97.82,97.94,40356.0,97.4414,97.4513,97.1138,97.2329,40356.0
2024-02-29 14:30:00,97.91,98.02,97.91,98.0,34964.0,97.2031,97.3123,97.2031,97.2925,34964.0
2024-02-29 14:40:00,98.0,98.02,97.71,97.76,107097.0,97.2925,97.3123,97.0045,97.0542,107097.0
2024-02-29 14:50:00,97.77,97.9,97.77,97.88,66368.0,97.0641,97.1932,97.0641,97.1733,66368.0
2024-02-29 15:00:00,97.88,97.96,97.77,97.8,83327.0,97.1733,97.2527,97.0641,97.0939,83327.0
2024-02-29 15:10:00,97.81,97.86,97.72,97.84,92670.0,97.1038,97.1535,97.0145,97.1336,92670.0
2024-02-29 15:20:00,97.84,97.86,97.65,97.74,82112.0,97.1336,97.1535,96.945,97.0343,82112.0
2024-02-29 15:30:00,97.74,98.08,97.73,98.0,120052.0,97.0343,97.3719,97.0244,97.2925,120052.0
2024-02-29 15:40:00,98.0,98.05,97.96,98.05,126331.0,97.2925,97.3421,97.2527,97.3421,126331.0
2024-02-29 15:50:00,98.05,98.54,97.98,98.19,643116.0,97.3421,97.8286,97.2726,97.4811,643116.0
2024-03-01 09:30:00,100.1,101.81,98.89,98.9,313638.0,99.3773,101.0749,98.176,98.186,313638.0
2024-03-01 09:40:00,98.83,99.02,98.14,98.14,84307.0,98.1165,98.3051,97.4314,97.4314,84307.0
2024-03-01 09:50:00,98.17,98.33,97.54,98.16,141484.0,97.4612,97.6201,96.8358,97.4513,141484.0
2024-03-01 10:00:00,98.18,98.61,98.03,98.28,135688.0,97.4712,97.898,97.3222,97.5704,135688.0
2024-03-01 10:10:00,98.28,99.02,98.26,98.95,95434.0,97.5704,98.3051,97.5506,98.2356,95434.0
2024-03-01 10:20:00,98.91,99.19,98.8,98.98,74108.0,98.1959,98.4739,98.0867,98.2654,74108.0
2024-03-01 10:30:00,99.01,99.1,98.82,98.96,92468.0,98.2952,98.3845,98.1065,98.2455,92468.0
2024-03-01 10:40:00,98.94,99.12,98.8,98.81,99535.0,98.2257,98.4044,98.0867,98.0966,99535.0
2024-03-01 10:50:00,98.8,98.82,98.17,98.17,39707.0,98.0867,98.1065,97.4612,97.4612,39707.0
2024-03-01 11:00:00,98.19,98.42,98.08,98.26,125878.0,97.4811,97.7094,97.3719,97.5506,125878.0
2024-03-01 11:10:00,98.28,98.36,98.07,98.18,82575.0,97.5704,97.6499,97.3619,97.4712,82575.0
2024-03-01 11:20:00,98.19,98.47,98.18,98.33,60209.0,97.4811,97.7591,97.4712,97.6201,60209.0
2024-03-01 11:30:00,98.31,98.37,98.12,98.3,80282.0,97.6002,97.6598,97.4116,97.5903,80282.0
2024-03-01 11:40:00,98.33,98.51,98.24,98.49,57584.0,97.6201,97.7988,97.5307,97.7789,57584.0
2024-03-01 11:50:00,98.52,98.64,98.45,98.51,41985.0,97.8087,97.9278,97.7392,97.7988,41985.0
2024-03-01 12:00:00,98.47,98.63,98.37,98.38,52039.0,97.7591,97.9179,97.6598,97.6697,52039.0
2024-03-01 12:10:00,98.39,98.55,98.36,98.48,52531.0,97.6796,97.8385,97.6499,97.769,52531.0
2024-03-01 12:20:00,98.5,98.72,98.44,98.47,60290.0,97.7888,98.0073,97.7293,97.7591,60290.0
2024-03-01 12:30:00,98.47,98.67,98.47,98.65,60130.0,97.7591,97.9576,97.7591,97.9378,60130.0
2024-03-01 12:40:00,98.64,98.64,98.21,98.42,66648.0,97.9278,97.9278,97.5009,97.7094,66648.0
2024-03-01 12:50:00,98.4,98.52,98.37,98.4,41088.0,97.6896,97.8087,97.6598,97.6896,41088.0
2024-03-01 13:00:00,98.37,98.37,98.15,98.15,44241.0,97.6598,97.6598,97.4414,97.4414,44241.0
2024-03-01 13:10:00,98.16,98.39,98.16,98.3,49306.0,97.4513,97.6796,97.4513,97.5903,49306.0
2024-03-01 13:20:00,98.3,98.45,98.3,98.33,40612.0,97.5903,97.7392,97.5903,97.6201,40612.0
2024-03-01 13:30:00,98.32,98.34,98.16,98.22,50712.0,97.6101,97.63,97.4513,97.5109,50712.0
2024-03-01 13:40:00,98.23,98.47,98.19,98.39,34926.0,97.5208,97.7591,97.4811,97.6796,34926.0
2024-03-01 13:50:00,98.38,98.86,98.38,98.86,73291.0,97.6697,98.1462,97.6697,98.1462,73291.0
2024-03-01 14:00:00,98.86,99.0,98.69,98.7,56983.0,98.1462,98.2852,97.9775,97.9874,56983.0
2024-03-01 14:10:00,98.69,98.82,98.53,98.54,63956.0,97.9775,98.1065,97.8186,97.8286,63956.0
2024-03-01 14:20:00,98.53,98.6,98.37,98.48,53949.0,97.8186,97.8881,97.6598,97.769,53949.0
2024-03-01 14:30:00,98.47,98.64,98.44,98.52,98265.0,97.7591,97.9278,97.7293,97.8087,98265.0
2024-03-01 14:40:00,98.5,98.54,98.45,98.49,98038.0,97.7888,97.8286,97.7392,97.7789,98038.0
2024-03-01 14:50:00,98.5,98.53,98.4,98.5,61452.0,97.7888,97.8186,97.6896,97.7888,61452.0
2024-03-01 15:00:00,98.48,98.54,98.37,98.49,128364.0,97.769,97.8286,97.6598,97.7789,128364.0
2024-03-01 15:10:00,98.5,98.84,98.48,98.8,87131.0,97.7888,98.1264,97.769,98.0867,87131.0
2024-03-01 15:20:00,98.78,98.86,98.6,98.86,146582.0,98.0668,98.1462,97.8881,98.1462,146582.0
2024-03-01 15:30:00,98.87,98.88,98.44,98.51,150441.0,98.1562,98.1661,97.7293,97.7988,150441.0
2024-03-01 15:40:00,98.51,98.66,98.47,98.55,268434.0,97.7988,97.9477,97.7591,97.8385,268434.0
2024-03-01 15:50:00,98.54,98.98,98.49,98.93,482921.0,97.8286,98.2654,97.7789,98.2157,482921.0
2024-03-04 09:30:00,95.96,97.03,95.52,95.96,884336.0,95.2672,96.3295,94.8304,95.2672,884336.0
2024-03-04 09:40:00,95.99,97.64,95.47,97.41,378470.0,95.297,96.9351,94.7807,96.7067,378470.0
2024-03-04 09:50:00,97.41,98.35,97.4,98.0,303226.0,96.7067,97.6399,96.6968,97.2925,303226.0
2024-03-04 10:00:00,98.09,98.22,97.79,98.0,190937.0,97.3818,97.5109,97.084,97.2925,190937.0
2024-03-04 10:10:00,97.99,98.7,97.9,98.7,213496.0,97.2825,97.9874,97.1932,97.9874,213496.0
2024-03-04 10:20:00,98.65,99.08,98.44,99.02,366588.0,97.9378,98.3647,97.7293,98.3051,366588.0
2024-03-04 10:30:00,99.02,99.11,98.67,98.94,172215.0,98.3051,98.3944,97.9576,98.2257,172215.0
2024-03-04 10:40:00,98.91,98.91,98.43,98.71,134490.0,98.1959,98.1959,97.7193,97.9973,134490.0
2024-03-04 10:50:00,98.75,98.88,98.49,98.76,99242.0,98.037,98.1661,97.7789,98.047,99242.0
2024-03-04 11:00:00,98.75,98.85,98.47,98.6,76779.0,98.037,98.1363,97.7591,97.8881,76779.0
2024-03-04 11:10:00,98.6,98.76,98.44,98.72,129791.0,97.8881,98.047,97.7293,98.0073,129791.0
2024-03-04 11:20:00,98.73,98.76,98.52,98.52,49846.0,98.0172,98.047,97.8087,97.8087,49846.0
2024-03-04 11:30:00,98.54,98.67,98.44,98.49,36597.0,97.8286,97.9576,97.7293,97.7789,36597.0
2024-03-04 11:40:00,98.49,98.59,98.39,98.58,50552.0,97.7789,97.8782,97.6796,97.8683,50552.0
2024-03-04 11:50:00,98.58,98.65,98.47,98.57,26227.0,97.8683,97.9378,97.7591,97.8583,26227.0
2024-03-04 12:00:00,98.56,98.69,98.47,98.58,28201.0,97.8484,97.9775,97.7591,97.8683,28201.0
2024-03-04 12:10:00,98.6,98.76,98.58,98.64,26921.0,97.8881,98.047,97.8683,97.9278,26921.0
2024-03-04 12:20:00,98.64,98.72,98.6,98.68,22326.0,97.9278,98.0073,97.8881,97.9675,22326.0
2024-03-04 12:30:00,98.7,98.75,98.57,98.57,19983.0,97.9874,98.037,97.8583,97.8583,19983.0
2024-03-04 12:40:00,98.58,98.61,98.32,98.45,317563.0,97.8683,97.898,97.6101,97.7392,317563.0
2024-03-04 12:50:00,98.44,98.63,98.43,98.63,70836.0,97.7293,97.9179,97.7193,97.9179,70836.0
2024-03-04 13:00:00,98.63,98.7,98.48,98.53,71836.0,97.9179,97.9874,97.769,97.8186,71836.0
2024-03-04 13:10:00,98.56,98.56,98.36,98.38,52669.0,97.8484,97.8484,97.6499,97.6697,52669.0
2024-03-04 13:20:00,98.37,98.38,98.19,98.22,65636.0,97.6598,97.6697,97.4811,97.5109,65636.0
2024-03-04 13:30:00,98.22,98.64,98.17,98.53,110037.0,97.5109,97.9278,97.4612,97.8186,110037.0
2024-03-04 13:40:00,98.5,98.59,98.46,98.56,155239.0,97.7888,97.8782,97.7491,97.8484,155239.0
2024-03-04 13:50:00,98.58,98.6,98.5,98.52,35287.0,97.8683,97.8881,97.7888,97.8087,35287.0
2024-03-04 14:00:00,98.51,98.7,98.51,98.7,107246.0,97.7988,97.9874,97.7988,97.9874,107246.0
2024-03-04 14:10:00,98.7,98.74,98.51,98.62,134035.0,97.9874,98.0271,97.7988,97.908,134035.0
2024-03-04 14:20:00,98.61,98.92,98.56,98.91,64353.0,97.898,98.2058,97.8484,98.1959,64353.0
2024-03-04 14:30:00,98.92,99.35,98.84,99.35,56079.0,98.2058,98.6327,98.1264,98.6327,56079.0
2024-03-04 14:40:00,99.34,99.48,99.19,99.29,81295.0,98.6228,98.7618,98.4739,98.5731,81295.0
2024-03-04 14:50:00,99.28,99.38,99.21,99.25,85725.0,98.5632,98.6625,98.4937,98.5334,85725.0
2024-03-04 15:00:00,99.24,99.24,98.92,99.05,285210.0,98.5235,98.5235,98.2058,98.3349,285210.0
2024-03-04 15:10:00,99.05,99.19,98.97,99.05,69008.0,98.3349,98.4739,98.2554,98.3349,69008.0
2024-03-04 15:20:00,99.03,99.28,98.99,99.06,68853.0,98.315,98.5632,98.2753,98.3448,68853.0
2024-03-04 15:30:00,99.06,99.09,98.59,98.79,127964.0,98.3448,98.3746,97.8782,98.0767,127964.0
2024-03-04 15:40:00,98.81,98.88,98.4,98.42,159400.0,98.0966,98.1661,97.6896,97.7094,159400.0
2024-03-04 15:50:00,98.41,98.68,98.35,98.6,520265.0,97.6995,97.9675,97.6399,97.8881,520265.0
2024-03-05 09:30:00,98.0,98.24,97.63,97.92,115364.0,97.2925,97.5307,96.9251,97.213,115364.0
2024-03-05 09:40:00,97.91,97.91,97.26,97.31,79789.0,97.2031,97.2031,96.5578,96.6074,79789.0
2024-03-05 09:50:00,97.26,97.74,97.26,97.73,133466.0,96.5578,97.0343,96.5578,97.0244,133466.0
2024-03-05 10:00:00,97.78,97.94,97.67,97.82,33831.0,97.074,97.2329,96.9648,97.1138,33831.0
2024-03-05 10:10:00,97.76,97.97,97.31,97.34,34414.0,97.0542,97.2627,96.6074,96.6372,34414.0
2024-03-05 10:20:00,97.34,97.35,96.93,97.09,42719.0,96.6372,96.6471,96.2302,96.389,42719.0
2024-03-05 10:30:00,97.14,97.23,96.87,96.95,41044.0,96.4387,96.528,96.1706,96.25,41044.0
2024-03-05 10:40:00,96.95,97.03,96.71,96.72,50571.0,96.25,96.3295,96.0118,96.0217,50571.0
2024-03-05 10:50:00,96.74,96.95,96.71,96.95,29769.0,96.0415,96.25,96.0118,96.25,29769.0
2024-03-05 11:00:00,96.93,97.18,96.89,97.06,49496.0,96.2302,96.4784,96.1905,96.3592,49496.0
2024-03-05 11:10:00,97.09,97.12,96.91,97.01,37704.0,96.389,96.4188,96.2103,96.3096,37704.0
2024-03-05 11:20:00,97.04,97.25,97.01,97.14,20762.0,96.3394,96.5479,96.3096,96.4387,20762.0
2024-03-05 11:30:00,97.14,97.26,97.09,97.11,19227.0,96.4387,96.5578,96.389,96.4089,19227.0
2024-03-05 11:40:00,97.11,97.23,96.84,96.88,34227.0,96.4089,96.528,96.1408,96.1805,34227.0
2024-03-05 11:50:00,96.88,96.89,96.54,96.81,57126.0,96.1805,96.1905,95.843,96.111,57126.0
2024-03-05 12:00:00,96.8,96.97,96.74,96.91,44297.0,96.1011,96.2699,96.0415,96.2103,44297.0
2024-03-05 12:10:00,96.93,97.02,96.87,96.95,52263.0,96.2302,96.3195,96.1706,96.25,52263.0
2024-03-05 12:20:00,96.92,97.03,96.84,97.03,16922.0,96.2202,96.3295,96.1408,96.3295,16922.0
2024-03-05 12:30:00,97.02,97.03,96.76,96.77,26878.0,96.3195,96.3295,96.0614,96.0713,26878.0
2024-03-05 12:40:00,96.75,96.93,96.64,96.92,53674.0,96.0515,96.2302,95.9423,96.2202,53674.0
2024-03-05 12:50:00,96.92,97.09,96.81,97.05,32068.0,96.2202,96.389,96.111,96.3493,32068.0
2024-03-05 13:00:00,97.03,97.14,96.99,97.08,15016.0,96.3295,96.4387,96.2897,96.3791,15016.0
2024-03-05 13:10:00,97.08,97.49,97.03,97.36,55012.0,96.3791,96.7861,96.3295,96.6571,55012.0
2024-03-05 13:20:00,97.4,97.45,97.1,97.11,24145.0,96.6968,96.7464,96.399,96.4089,24145.0
2024-03-05 13:30:00,97.09,97.32,97.08,97.22,19619.0,96.389,96.6174,96.3791,96.5181,19619.0
2024-03-05 13:40:00,97.23,97.32,97.07,97.07,17475.0,96.528,96.6174,96.3692,96.3692,17475.0
2024-03-05 13:50:00,97.08,97.08,96.94,97.01,11814.0,96.3791,96.3791,96.2401,96.3096,11814.0
2024-03-05 14:00:00,97.02,97.24,97.01,97.22,28766.0,96.3195,96.5379,96.3096,96.5181,28766.0
2024-03-05 14:10:00,97.2,97.25,97.11,97.12,20968.0,96.4982,96.5479,96.4089,96.4188,20968.0
2024-03-05 14:20:00,97.11,97.15,97.01,97.15,40852.0,96.4089,96.4486,96.3096,96.4486,40852.0
2024-03-05 14:30:00,97.15,97.17,96.87,96.92,36057.0,96.4486,96.4684,96.1706,96.2202,36057.0
2024-03-05 14:40:00,96.92,96.95,96.64,96.66,25973.0,96.2202,96.25,95.9423,95.9621,25973.0
2024-03-05 14:50:00,96.66,96.79,96.64,96.67,22787.0,95.9621,96.0912,95.9423,95.9721,22787.0
2024-03-05 15:00:00,96.66,96.75,96.62,96.67,24146.0,95.9621,96.0515,95.9224,95.9721,24146.0
2024-03-05 15:10:00,96.65,96.71,96.47,96.48,34215.0,95.9522,96.0118,95.7735,95.7834,34215.0
2024-03-05 15:20:00,96.47,96.49,96.34,96.39,77535.0,95.7735,95.7934,95.6444,95.6941,77535.0
2024-03-05 15:30:00,96.38,96.55,96.3,96.45,165165.0,95.6841,95.8529,95.6047,95.7536,165165.0
2024-03-05 15:40:00,96.45,96.59,96.37,96.56,74275.0,95.7536,95.8926,95.6742,95.8628,74275.0
2024-03-05 15:50:00,96.58,96.88,96.57,96.61,320512.0,95.8827,96.1805,95.8728,95.9125,320512.0
2024-03-06 09:30:00,97.51,98.4,97.51,97.89,101921.0,96.806,97.6896,96.806,97.1832,101921.0
2024-03-06 09:40:00,97.79,97.9,97.5,97.55,76296.0,97.084,97.1932,96.7961,96.8457,76296.0
2024-03-06 09:50:00,97.57,98.06,97.52,97.95,155627.0,96.8656,97.352,96.8159,97.2428,155627.0
2024-03-06 10:00:00,97.92,98.07,97.78,97.96,35560.0,97.213,97.3619,97.074,97.2527,35560.0
2024-03-06 10:10:00,97.96,98.41,97.95,98.33,17838.0,97.2527,97.6995,97.2428,97.6201,17838.0
2024-03-06 10:20:00,98.34,98.38,97.69,97.85,124596.0,97.63,97.6697,96.9847,97.1435,124596.0
2024-03-06 10:30:00,97.79,98.05,97.58,98.0,39161.0,97.084,97.3421,96.8755,97.2925,39161.0
2024-03-06 10:40:00,98.02,98.11,97.93,97.99,25064.0,97.3123,97.4017,97.223,97.2825,25064.0
2024-03-06 10:50:00,97.99,98.25,97.98,98.2,18396.0,97.2825,97.5406,97.2726,97.491,18396.0
2024-03-06 11:00:00,98.16,98.29,97.91,98.04,28424.0,97.4513,97.5804,97.2031,97.3322,28424.0
2024-03-06 11:10:00,98.04,98.13,97.99,98.09,43152.0,97.3322,97.4215,97.2825,97.3818,43152.0
2024-03-06 11:20:00,98.11,98.12,97.97,98.01,54861.0,97.4017,97.4116,97.2627,97.3024,54861.0
2024-03-06 11:30:00,98.04,98.04,97.79,97.88,40386.0,97.3322,97.3322,97.084,97.1733,40386.0
2024-03-06 11:40:00,97.83,98.0,97.76,97.94,30975.0,97.1237,97.2925,97.0542,97.2329,30975.0
2024-03-06 11:50:00,97.94,98.03,97.5,97.5,28284.0,97.2329,97.3222,96.7961,96.7961,28284.0
2024-03-06 12:00:00,97.52,97.54,97.18,97.24,56064.0,96.8159,96.8358,96.4784,96.5379,56064.0
2024-03-06 12:10:00,97.21,97.45,97.21,97.36,31621.0,96.5082,96.7464,96.5082,96.6571,31621.0
2024-03-06 12:20:00,97.39,97.41,97.17,97.25,25562.0,96.6869,96.7067,96.4684,96.5479,25562.0
2024-03-06 12:30:00,97.2,97.34,97.15,97.26,37405.0,96.4982,96.6372,96.4486,96.5578,37405.0
2024-03-06 12:40:00,97.29,97.58,97.29,97.53,42071.0,96.5876,96.8755,96.5876,96.8258,42071.0
2024-03-06 12:50:00,97.54,97.58,97.39,97.44,35226.0,96.8358,96.8755,96.6869,96.7365,35226.0
2024-03-06 13:00:00,97.44,97.51,97.39,97.49,38014.0,96.7365,96.806,96.6869,96.7861,38014.0
2024-03-06 13:10:00,97.51,97.51,97.32,97.43,45932.0,96.806,96.806,96.6174,96.7266,45932.0
2024-03-06 13:20:00,97.45,97.57,97.45,97.51,33163.0,96.7464,96.8656,96.7464,96.806,33163.0
2024-03-06 13:30:00,97.51,97.51,96.93,97.23,42874.0,96.806,96.806,96.2302,96.528,42874.0
2024-03-06 13:40:00,97.25,97.49,97.1,97.13,31787.0,96.5479,96.7861,96.399,96.4287,31787.0
2024-03-06 13:50:00,97.11,97.33,97.05,97.33,41958.0,96.4089,96.6273,96.3493,96.6273,41958.0
2024-03-06 14:00:00,97.29,97.42,97.1,97.36,31495.0,96.5876,96.7166,96.399,96.6571,31495.0
2024-03-06 14:10:00,97.35,97.36,96.81,96.89,69634.0,96.6471,96.6571,96.111,96.1905,69634.0
2024-03-06 14:20:00,96.89,97.2,96.89,97.18,49458.0,96.1905,96.4982,96.1905,96.4784,49458.0
2024-03-06 14:30:00,97.18,97.24,96.89,96.97,128913.0,96.4784,96.5379,96.1905,96.2699,128913.0
2024-03-06 14:40:00,96.96,97.12,96.87,97.05,45976.0,96.26,96.4188,96.1706,96.3493,45976.0
2024-03-06 14:50:00,97.03,97.12,96.86,96.87,49257.0,96.3295,96.4188,96.1607,96.1706,49257.0
2024-03-06 15:00:00,96.87,97.19,96.82,97.07,44967.0,96.1706,96.4883,96.121,96.3692,44967.0
2024-03-06 15:10:00,97.11,97.13,96.86,96.99,55178.0,96.4089,96.4287,96.1607,96.2897,55178.0
2024-03-06 15:20:00,96.99,97.01,96.76,96.98,55416.0,96.2897,96.3096,96.0614,96.2798,55416.0
2024-03-06 15:30:00,96.98,97.02,96.59,96.7,65792.0,96.2798,96.3195,95.8926,96.0018,65792.0
2024-03-06 15:40:00,96.72,96.98,96.72,96.94,83121.0,96.0217,96.2798,96.0217,96.2401,83121.0
2024-03-06 15:50:00,96.94,97.12,96.72,97.01,286566.0,96.2401,96.4188,96.0217,96.3096,286566.0
2024-03-07 09:30:00,96.89,97.96,96.89,97.91,195764.0,96.1905,97.2527,96.1905,97.2031,195764.0
2024-03-07 09:40:00,97.85,97.98,97.75,97.93,43278.0,97.1435,97.2726,97.0443,97.223,43278.0
2024-03-07 09:50:00,97.93,98.0,97.78,97.94,26322.0,97.223,97.2925,97.074,97.2329,26322.0
2024-03-07 10:00:00,97.98,97.99,97.75,97.78,22345.0,97.2726,97.2825,97.0443,97.074,22345.0
2024-03-07 10:10:00,97.78,98.15,97.7,97.97,40794.0,97.074,97.4414,96.9946,97.2627,40794.0
2024-03-07 10:20:00,97.94,98.37,97.91,98.21,60478.0,97.2329,97.6598,97.2031,97.5009,60478.0
2024-03-07 10:30:00,98.24,98.3,97.91,98.03,14119.0,97.5307,97.5903,97.2031,97.3222,14119.0
2024-03-07 10:40:00,98.1,98.19,98.0,98.15,8358.0,97.3917,97.4811,97.2925,97.4414,8358.0
2024-03-07 10:50:00,98.18,98.51,98.0,98.51,30476.0,97.4712,97.7988,97.2925,97.7988,30476.0
2024-03-07 11:00:00,98.51,98.51,98.06,98.06,16764.0,97.7988,97.7988,97.352,97.352,16764.0
2024-03-07 11:10:00,98.09,98.09,97.8,98.02,65828.0,97.3818,97.3818,97.0939,97.3123,65828.0
2024-03-07 11:20:00,98.05,98.1,97.87,98.0,19941.0,97.3421,97.3917,97.1634,97.2925,19941.0
2024-03-07 11:30:00,97.97,98.02,97.88,97.98,26205.0,97.2627,97.3123,97.1733,97.2726,26205.0
2024-03-07 11:40:00,98.0,98.19,97.95,98.18,25948.0,97.2925,97.4811,97.2428,97.4712,25948.0
2024-03-07 11:50:00,98.19,98.26,98.01,98.08,22116.0,97.4811,97.5506,97.3024,97.3719,22116.0
2024-03-07 12:00:00,98.1,98.23,98.08,98.21,35365.0,97.3917,97.5208,97.3719,97.5009,35365.0
2024-03-07 12:10:00,98.2,98.28,97.99,98.06,33092.0,97.491,97.5704,97.2825,97.352,33092.0
2024-03-07 12:20:00,98.08,98.11,97.97,97.97,30351.0,97.3719,97.4017,97.2627,97.2627,30351.0
2024-03-07 12:30:00,97.99,98.05,97.91,98.0,78736.0,97.2825,97.3421,97.2031,97.2925,78736.0
2024-03-07 12:40:00,97.99,98.15,97.99,98.09,114241.0,97.2825,97.4414,97.2825,97.3818,114241.0
2024-03-07 12:50:00,98.11,98.22,98.08,98.16,21227.0,97.4017,97.5109,97.3719,97.4513,21227.0
2024-03-07 13:00:00,98.16,98.19,98.09,98.17,12252.0,97.4513,97.4811,97.3818,97.4612,12252.0
2024-03-07 13:10:00,98.19,98.2,98.08,98.12,10553.0,97.4811,97.491,97.3719,97.4116,10553.0
2024-03-07 13:20:00,98.12,98.17,98.1,98.1,17200.0,97.4116,97.4612,97.3917,97.3917,17200.0
2024-03-07 13:30:00,98.11,98.14,98.01,98.01,25362.0,97.4017,97.4314,97.3024,97.3024,25362.0
2024-03-07 13:40:00,98.01,98.07,97.97,98.06,12391.0,97.3024,97.3619,97.2627,97.352,12391.0
2024-03-07 13:50:00,98.07,98.34,98.02,98.29,26187.0,97.3619,97.63,97.3123,97.5804,26187.0
2024-03-07 14:00:00,98.29,98.3,98.08,98.11,17086.0,97.5804,97.5903,97.3719,97.4017,17086.0
2024-03-07 14:10:00,98.12,98.16,97.98,98.08,16378.0,97.4116,97.4513,97.2726,97.3719,16378.0
2024-03-07 14:20:00,98.07,98.15,98.01,98.03,15428.0,97.3619,97.4414,97.3024,97.3222,15428.0
2024-03-07 14:30:00,98.01,98.03,97.88,97.99,79247.0,97.3024,97.3222,97.1733,97.2825,79247.0
2024-03-07 14:40:00,97.99,98.1,97.93,98.09,10942.0,97.2825,97.3917,97.223,97.3818,10942.0
2024-03-07 14:50:00,98.07,98.1,97.78,97.81,39282.0,97.3619,97.3917,97.074,97.1038,39282.0
2024-03-07 15:00:00,97.8,97.8,97.62,97.64,22690.0,97.0939,97.0939,96.9152,96.9351,22690.0
2024-03-07 15:10:00,97.64,97.73,97.61,97.69,19157.0,96.9351,97.0244,96.9053,96.9847,19157.0
2024-03-07 15:20:00,97.68,97.7,97.55,97.56,29756.0,96.9748,96.9946,96.8457,96.8556,29756.0
2024-03-07 15:30:00,97.52,97.63,97.45,97.57,40871.0,96.8159,96.9251,96.7464,96.8656,40871.0
2024-03-07 15:40:00,97.58,97.78,97.5,97.66,189994.0,96.8755,97.074,96.7961,96.9549,189994.0
2024-03-07 15:50:00,97.61,98.05,97.46,97.97,393470.0,96.9053,97.3421,96.7564,97.2627,393470.0
2024-03-08 09:30:00,98.42,99.47,98.42,98.83,52247.0,97.7094,98.7518,97.7094,98.1165,52247.0
2024-03-08 09:40:00,98.84,99.24,98.72,99.24,9129.0,98.1264,98.5235,98.0073,98.5235,9129.0
2024-03-08 09:50:00,99.28,99.29,98.81,99.19,21762.0,98.5632,98.5731,98.0966,98.4739,21762.0
2024-03-08 10:00:00,99.19,99.43,99.1,99.13,47703.0,98.4739,98.7121,98.3845,98.4143,47703.0
2024-03-08 10:10:00,99.17,99.37,99.09,99.18,153976.0,98.454,98.6526,98.3746,98.4639,153976.0
2024-03-08 10:20:00,99.2,99.27,99.04,99.17,26185.0,98.4838,98.5533,98.3249,98.454,26185.0
2024-03-08 10:30:00,99.18,99.26,99.09,99.22,29753.0,98.4639,98.5434,98.3746,98.5036,29753.0
2024-03-08 10:40:00,99.26,99.47,99.25,99.43,18812.0,98.5434,98.7518,98.5334,98.7121,18812.0
2024-03-08 10:50:00,99.47,99.67,99.42,99.55,22474.0,98.7518,98.9504,98.7022,98.8313,22474.0
2024-03-08 11:00:00,99.52,99.58,99.08,99.08,25076.0,98.8015,98.861,98.3647,98.3647,25076.0
2024-03-08 11:10:00,99.1,99.35,99.09,99.25,57615.0,98.3845,98.6327,98.3746,98.5334,57615.0
2024-03-08 11:20:00,99.26,99.3,98.9,98.95,49126.0,98.5434,98.5831,98.186,98.2356,49126.0
2024-03-08 11:30:00,98.94,99.06,98.67,99.02,85299.0,98.2257,98.3448,97.9576,98.3051,85299.0
2024-03-08 11:40:00,99.0,99.02,98.82,98.91,202151.0,98.2852,98.3051,98.1065,98.1959,202151.0
2024-03-08 11:50:00,98.95,99.08,98.72,98.8,35895.0,98.2356,98.3647,98.0073,98.0867,35895.0
2024-03-08 12:00:00,98.8,99.05,98.79,98.89,34485.0,98.0867,98.3349,98.0767,98.176,34485.0
2024-03-08 12:10:00,98.87,99.1,98.82,98.98,36129.0,98.1562,98.3845,98.1065,98.2654,36129.0
2024-03-08 12:20:00,98.99,99.14,98.99,99.13,25039.0,98.2753,98.4242,98.2753,98.4143,25039.0
2024-03-08 12:30:00,99.1,99.24,99.07,99.24,28253.0,98.3845,98.5235,98.3547,98.5235,28253.0
2024-03-08 12:40:00,99.24,99.31,99.19,99.25,34758.0,98.5235,98.593,98.4739,98.5334,34758.0
2024-03-08 12:50:00,99.26,99.3,98.67,98.71,38572.0,98.5434,98.5831,97.9576,97.9973,38572.0
2024-03-08 13:00:00,98.72,98.76,98.55,98.69,43150.0,98.0073,98.047,97.8385,97.9775,43150.0
2024-03-08 13:10:00,98.66,98.9,98.65,98.77,26731.0,97.9477,98.186,97.9378,98.0569,26731.0
2024-03-08 13:20:00,98.76,98.77,98.58,98.61,15653.0,98.047,98.0569,97.8683,97.898,15653.0
2024-03-08 13:30:00,98.58,98.6,98.21,98.21,30807.0,97.8683,97.8881,97.5009,97.5009,30807.0
2024-03-08 13:40:00,98.19,98.23,98.03,98.12,165292.0,97.4811,97.5208,97.3222,97.4116,165292.0
2024-03-08 13:50:00,98.14,98.26,98.07,98.21,36986.0,97.4314,97.5506,97.3619,97.5009,36986.0
2024-03-08 14:00:00,98.21,98.29,98.17,98.23,29918.0,97.5009,97.5804,97.4612,97.5208,29918.0
2024-03-08 14:10:00,98.23,98.26,98.0,98.18,76003.0,97.5208,97.5506,97.2925,97.4712,76003.0
2024-03-08 14:20:00,98.18,98.43,98.15,98.39,73457.0,97.4712,97.7193,97.4414,97.6796,73457.0
2024-03-08 14:30:00,98.39,98.55,98.39,98.51,20345.0,97.6796,97.8385,97.6796,97.7988,20345.0
2024-03-08 14:40:00,98.52,98.63,98.45,98.63,16952.0,97.8087,97.9179,97.7392,97.9179,16952.0
2024-03-08 14:50:00,98.66,98.7,98.48,98.5,19782.0,97.9477,97.9874,97.769,97.7888,19782.0
2024-03-08 15:00:00,98.5,98.69,98.49,98.5,43258.0,97.7888,97.9775,97.7789,97.7888,43258.0
2024-03-08 15:10:00,98.5,98.54,98.4,98.41,39777.0,97.7888,97.8286,97.6896,97.6995,39777.0
2024-03-08 15:20:00,98.4,98.53,98.38,98.42,46091.0,97.6896,97.8186,97.6697,97.7094,46091.0
2024-03-08 15:30:00,98.41,98.63,98.39,98.56,58373.0,97.6995,97.9179,97.6796,97.8484,58373.0
2024-03-08 15:40:00,98.55,98.62,98.44,98.57,214196.0,97.8385,97.908,97.7293,97.8583,214196.0
2024-03-08 15:50:00,98.58,98.7,98.48,98.65,250417.0,97.8683,97.9874,97.769,97.9378,250417.0
2024-03-11 09:30:00,98.27,98.34,97.1,97.31,59971.0,97.5605,97.63,96.399,96.6074,59971.0
2024-03-11 09:40:00,97.32,97.58,97.16,97.47,101024.0,96.6174,96.8755,96.4585,96.7663,101024.0
2024-03-11 09:50:00,97.5,97.58,97.15,97.32,261898.0,96.7961,96.8755,96.4486,96.6174,261898.0
2024-03-11 10:00:00,97.3,97.3,97.02,97.22,268547.0,96.5975,96.5975,96.3195,96.5181,268547.0
2024-03-11 10:10:00,97.23,97.56,97.15,97.55,70249.0,96.528,96.8556,96.4486,96.8457,70249.0
2024-03-11 10:20:00,97.54,97.63,97.41,97.58,116321.0,96.8358,96.9251,96.7067,96.8755,116321.0
2024-03-11 10:30:00,97.58,97.83,97.54,97.59,33178.0,96.8755,97.1237,96.8358,96.8854,33178.0
2024-03-11 10:40:00,97.61,97.83,97.59,97.83,12459.0,96.9053,97.1237,96.8854,97.1237,12459.0
2024-03-11 10:50:00,97.84,98.37,97.84,98.32,29641.0,97.1336,97.6598,97.1336,97.6101,29641.0
2024-03-11 11:00:00,98.29,98.52,98.17,98.19,23298.0,97.5804,97.8087,97.4612,97.4811,23298.0
2024-03-11 11:10:00,98.15,98.15,97.96,98.1,19906.0,97.4414,97.4414,97.2527,97.3917,19906.0
2024-03-11 11:20:00,98.09,98.09,97.95,98.02,36116.0,97.3818,97.3818,97.2428,97.3123,36116.0
2024-03-11 11:30:00,98.0,98.03,97.82,97.99,43067.0,97.2925,97.3222,97.1138,97.2825,43067.0
2024-03-11 11:40:00,97.97,98.05,97.92,98.04,16897.0,97.2627,97.3421,97.213,97.3322,16897.0
2024-03-11 11:50:00,98.05,98.16,98.0,98.05,92128.0,97.3421,97.4513,97.2925,97.3421,92128.0
2024-03-11 12:00:00,98.05,98.19,97.99,98.16,33273.0,97.3421,97.4811,97.2825,97.4513,33273.0
2024-03-11 12:10:00,98.14,98.25,98.1,98.19,24642.0,97.4314,97.5406,97.3917,97.4811,24642.0
2024-03-11 12:20:00,98.19,98.23,98.12,98.12,16230.0,97.4811,97.5208,97.4116,97.4116,16230.0
2024-03-11 12:30:00,98.14,98.14,97.99,98.0,87114.0,97.4314,97.4314,97.2825,97.2925,87114.0
2024-03-11 12:40:00,98.01,98.1,97.98,98.06,22807.0,97.3024,97.3917,97.2726,97.352,22807.0
2024-03-11 12:50:00,98.06,98.1,98.0,98.0,18298.0,97.352,97.3917,97.2925,97.2925,18298.0
2024-03-11 13:00:00,98.02,98.08,97.82,97.83,39123.0,97.3123,97.3719,97.1138,97.1237,39123.0
2024-03-11 13:10:00,97.81,97.81,97.63,97.69,9764.0,97.1038,97.1038,96.9251,96.9847,9764.0
2024-03-11 13:20:00,97.71,97.79,97.65,97.72,19517.0,97.0045,97.084,96.945,97.0145,19517.0
2024-03-11 13:30:00,97.72,97.76,97.57,97.61,10628.0,97.0145,97.0542,96.8656,96.9053,10628.0
2024-03-11 13:40:00,97.6,97.63,97.42,97.53,34529.0,96.8953,96.9251,96.7166,96.8258,34529.0
2024-03-11 13:50:00,97.55,97.58,97.39,97.52,37964.0,96.8457,96.8755,96.6869,96.8159,37964.0
2024-03-11 14:00:00,97.52,97.52,97.4,97.49,20435.0,96.8159,96.8159,96.6968,96.7861,20435.0
2024-03-11 14:10:00,97.48,97.56,97.44,97.5,63428.0,96.7762,96.8556,96.7365,96.7961,63428.0
2024-03-11 14:20:00,97.5,97.58,97.49,97.53,25900.0,96.7961,96.8755,96.7861,96.8258,25900.0
2024-03-11 14:30:00,97.54,97.57,97.49,97.54,13811.0,96.8358,96.8656,96.7861,96.8358,13811.0
2024-03-11 14:40:00,97.55,97.71,97.53,97.7,19379.0,96.8457,97.0045,96.8258,96.9946,19379.0
2024-03-11 14:50:00,97.7,97.78,97.56,97.61,21293.0,96.9946,97.074,96.8556,96.9053,21293.0
2024-03-11 15:00:00,97.6,97.62,97.54,97.54,14155.0,96.8953,96.9152,96.8358,96.8358,14155.0
2024-03-11 15:10:00,97.55,97.62,97.49,97.53,29455.0,96.8457,96.9152,96.7861,96.8258,29455.0
2024-03-11 15:20:00,97.52,97.64,97.5,97.53,78727.0,96.8159,96.9351,96.7961,96.8258,78727.0
2024-03-11 15:30:00,97.53,97.61,97.52,97.57,66364.0,96.8258,96.9053,96.8159,96.8656,66364.0
2024-03-11 15:40:00,97.57,97.62,97.49,97.52,90480.0,96.8656,96.9152,96.7861,96.8159,90480.0
2024-03-11 15:50:00,97.51,97.59,97.35,97.39,254642.0,96.806,96.8854,96.6471,96.6869,254642.0
2024-03-12 09:30:00,98.0,98.45,97.85,98.14,34403.0,97.2925,97.7392,97.1435,97.4314,34403.0
2024-03-12 09:40:00,98.08,98.2,97.53,97.82,10265.0,97.3719,97.491,96.8258,97.1138,10265.0
2024-03-12 09:50:00,97.88,98.5,97.7,98.5,21171.0,97.1733,97.7888,96.9946,97.7888,21171.0
2024-03-12 10:00:00,98.54,98.76,98.49,98.76,18937.0,97.8286,98.047,97.7789,98.047,18937.0
2024-03-12 10:10:00,98.81,99.0,98.5,98.59,35174.0,98.0966,98.2852,97.7888,97.8782,35174.0
2024-03-12 10:20:00,98.59,98.72,98.45,98.72,10793.0,97.8782,98.0073,97.7392,98.0073,10793.0
2024-03-12 10:30:00,98.68,98.87,98.63,98.64,15518.0,97.9675,98.1562,97.9179,97.9278,15518.0
2024-03-12 10:40:00,98.65,98.82,98.59,98.79,6834.0,97.9378,98.1065,97.8782,98.0767,6834.0
2024-03-12 10:50:00,98.77,98.96,98.74,98.86,11054.0,98.0569,98.2455,98.0271,98.1462,11054.0
2024-03-12 11:00:00,98.87,99.0,98.73,98.98,17388.0,98.1562,98.2852,98.0172,98.2654,17388.0
2024-03-12 11:10:00,98.99,99.03,98.87,98.99,14314.0,98.2753,98.315,98.1562,98.2753,14314.0
2024-03-12 11:20:00,99.0,99.08,98.95,99.05,14822.0,98.2852,98.3647,98.2356,98.3349,14822.0
2024-03-12 11:30:00,99.07,99.07,98.96,99.01,22639.0,98.3547,98.3547,98.2455,98.2952,22639.0
2024-03-12 11:40:00,98.99,98.99,98.61,98.73,17155.0,98.2753,98.2753,97.898,98.0172,17155.0
2024-03-12 11:50:00,98.75,98.84,98.73,98.76,12104.0,98.037,98.1264,98.0172,98.047,12104.0
2024-03-12 12:00:00,98.76,98.76,98.6,98.68,15667.0,98.047,98.047,97.8881,97.9675,15667.0
2024-03-12 12:10:00,98.66,98.76,98.59,98.61,11441.0,97.9477,98.047,97.8782,97.898,11441.0
2024-03-12 12:20:00,98.63,98.63,98.39,98.39,9781.0,97.9179,97.9179,97.6796,97.6796,9781.0
2024-03-12 12:30:00,98.41,98.45,98.26,98.39,25287.0,97.6995,97.7392,97.5506,97.6796,25287.0
2024-03-12 12:40:00,98.41,98.41,98.13,98.28,12284.0,97.6995,97.6995,97.4215,97.5704,12284.0
2024-03-12 12:50:00,98.25,98.33,98.21,98.31,17388.0,97.5406,97.6201,97.5009,97.6002,17388.0
2024-03-12 13:00:00,98.33,98.33,97.97,98.01,17396.0,97.6201,97.6201,97.2627,97.3024,17396.0
2024-03-12 13:10:00,98.0,98.25,97.99,98.19,10705.0,97.2925,97.5406,97.2825,97.4811,10705.0
2024-03-12 13:20:00,98.22,98.37,98.21,98.32,10231.0,97.5109,97.6598,97.5009,97.6101,10231.0
2024-03-12 13:30:00,98.33,98.52,98.33,98.5,12950.0,97.6201,97.8087,97.6201,97.7888,12950.0
2024-03-12 13:40:00,98.51,98.64,98.51,98.64,13262.0,97.7988,97.9278,97.7988,97.9278,13262.0
2024-03-12 13:50:00,98.63,98.82,98.59,98.78,16651.0,97.9179,98.1065,97.8782,98.0668,16651.0
2024-03-12 14:00:00,98.79,98.84,98.69,98.77,17099.0,98.0767,98.1264,97.9775,98.0569,17099.0
2024-03-12 14:10:00,98.79,98.84,98.68,98.7,16368.0,98.0767,98.1264,97.9675,97.9874,16368.0
2024-03-12 14:20:00,98.7,98.76,98.66,98.71,27501.0,97.9874,98.047,97.9477,97.9973,27501.0
2024-03-12 14:30:00,98.7,98.76,98.45,98.52,20582.0,97.9874,98.047,97.7392,97.8087,20582.0
2024-03-12 14:40:00,98.52,98.54,98.32,98.54,29462.0,97.8087,97.8286,97.6101,97.8286,29462.0
2024-03-12 14:50:00,98.57,98.97,98.56,98.95,23168.0,97.8583,98.2554,97.8484,98.2356,23168.0
2024-03-12 15:00:00,98.95,98.99,98.89,98.97,16166.0,98.2356,98.2753,98.176,98.2554,16166.0
2024-03-12 15:10:00,98.97,99.15,98.97,99.04,43417.0,98.2554,98.4341,98.2554,98.3249,43417.0
2024-03-12 15:20:00,99.04,99.35,99.04,99.28,24080.0,98.3249,98.6327,98.3249,98.5632,24080.0
2024-03-12 15:30:00,99.27,99.27,99.07,99.07,31027.0,98.5533,98.5533,98.3547,98.3547,31027.0
2024-03-12 15:40:00,99.09,99.22,99.07,99.2,118543.0,98.3746,98.5036,98.3547,98.4838,118543.0
2024-03-12 15:50:00,99.19,99.41,99.03,99.2,232157.0,98.4739,98.6923,98.315,98.4838,232157.0
2024-03-13 09:30:00,99.0,100.21,98.94,100.21,58890.0,98.2852,99.4865,98.2257,99.4865,58890.0
2024-03-13 09:40:00,100.2,100.39,99.67,99.67,61526.0,99.4766,99.6652,98.9504,98.9504,61526.0
2024-03-13 09:50:00,99.66,99.87,99.36,99.82,31830.0,98.9405,99.149,98.6426,99.0993,31830.0
2024-03-13 10:00:00,99.78,99.97,99.56,99.9,12679.0,99.0596,99.2482,98.8412,99.1787,12679.0
2024-03-13 10:10:00,99.86,99.96,99.77,99.91,17530.0,99.139,99.2383,99.0497,99.1887,17530.0
2024-03-13 10:20:00,99.91,99.98,99.69,99.69,8650.0,99.1887,99.2582,98.9703,98.9703,8650.0
2024-03-13 10:30:00,99.68,99.68,99.25,99.38,51780.0,98.9603,98.9603,98.5334,98.6625,51780.0
2024-03-13 10:40:00,99.38,99.51,99.24,99.31,23098.0,98.6625,98.7916,98.5235,98.593,23098.0
2024-03-13 10:50:00,99.35,99.39,99.13,99.21,8505.0,98.6327,98.6724,98.4143,98.4937,8505.0
2024-03-13 11:00:00,99.2,99.21,98.98,99.01,13086.0,98.4838,98.4937,98.2654,98.2952,13086.0
2024-03-13 11:10:00,99.0,99.21,98.97,99.21,14751.0,98.2852,98.4937,98.2554,98.4937,14751.0
2024-03-13 11:20:00,99.25,99.29,99.06,99.06,18727.0,98.5334,98.5731,98.3448,98.3448,18727.0
2024-03-13 11:30:00,99.0,99.19,98.99,99.16,18382.0,98.2852,98.4739,98.2753,98.4441,18382.0
2024-03-13 11:40:00,99.18,99.32,99.13,99.28,17994.0,98.4639,98.6029,98.4143,98.5632,17994.0
2024-03-13 11:50:00,99.27,99.34,99.2,99.32,13359.0,98.5533,98.6228,98.4838,98.6029,13359.0
2024-03-13 12:00:00,99.32,99.5,99.3,99.47,11031.0,98.6029,98.7816,98.5831,98.7518,11031.0
2024-03-13 12:10:00,99.46,99.6,99.42,99.55,12149.0,98.7419,98.8809,98.7022,98.8313,12149.0
2024-03-13 12:20:00,99.58,99.59,99.44,99.45,14093.0,98.861,98.871,98.7221,98.732,14093.0
2024-03-13 12:30:00,99.46,99.54,99.42,99.54,18399.0,98.7419,98.8213,98.7022,98.8213,18399.0
2024-03-13 12:40:00,99.54,99.61,99.49,99.52,14398.0,98.8213,98.8908,98.7717,98.8015,14398.0
2024-03-13 12:50:00,99.54,99.57,99.48,99.53,29860.0,98.8213,98.8511,98.7618,98.8114,29860.0
2024-03-13 13:00:00,99.55,99.91,99.55,99.75,34216.0,98.8313,99.1887,98.8313,99.0298,34216.0
2024-03-13 13:10:00,99.77,99.77,99.51,99.52,11753.0,99.0497,99.0497,98.7916,98.8015,11753.0
2024-03-13 13:20:00,99.54,99.58,99.31,99.4,103888.0,98.8213,98.861,98.593,98.6823,103888.0
2024-03-13 13:30:00,99.36,99.36,99.06,99.23,33476.0,98.6426,98.6426,98.3448,98.5136,33476.0
2024-03-13 13:40:00,99.22,99.32,99.06,99.1,28787.0,98.5036,98.6029,98.3448,98.3845,28787.0
2024-03-13 13:50:00,99.1,99.29,99.08,99.25,20460.0,98.3845,98.5731,98.3647,98.5334,20460.0
2024-03-13 14:00:00,99.24,99.46,99.2,99.43,22315.0,98.5235,98.7419,98.4838,98.7121,22315.0
2024-03-13 14:10:00,99.43,99.55,99.4,99.52,22249.0,98.7121,98.8313,98.6823,98.8015,22249.0
2024-03-13 14:20:00,99.51,99.58,99.27,99.31,41408.0,98.7916,98.861,98.5533,98.593,41408.0
2024-03-13 14:30:00,99.3,99.34,99.14,99.17,46855.0,98.5831,98.6228,98.4242,98.454,46855.0
2024-03-13 14:40:00,99.18,99.2,99.0,99.09,54854.0,98.4639,98.4838,98.2852,98.3746,54854.0
2024-03-13 14:50:00,99.1,99.22,98.96,99.03,53028.0,98.3845,98.5036,98.2455,98.315,53028.0
2024-03-13 15:00:00,99.03,99.05,98.8,98.81,138705.0,98.315,98.3349,98.0867,98.0966,138705.0
2024-03-13 15:10:00,98.82,98.93,98.76,98.86,215705.0,98.1065,98.2157,98.047,98.1462,215705.0
2024-03-13 15:20:00,98.85,98.91,97.96,98.16,102905.0,98.1363,98.1959,97.2527,97.4513,102905.0
2024-03-13 15:30:00,98.16,98.42,97.72,97.87,135766.0,97.4513,97.7094,97.0145,97.1634,135766.0
2024-03-13 15:40:00,97.86,98.03,97.83,97.95,150172.0,97.1535,97.3222,97.1237,97.2428,150172.0
2024-03-13 15:50:00,97.95,98.04,97.72,97.97,495461.0,97.2428,97.3322,97.0145,97.2627,495461.0
2024-03-14 09:30:00,98.6,98.75,98.16,98.43,21050.0,97.8881,98.037,97.4513,97.7193,21050.0
2024-03-14 09:40:00,98.4,98.49,97.42,97.53,17687.0,97.6896,97.7789,96.7166,96.8258,17687.0
2024-03-14 09:50:00,97.36,97.57,96.54,96.64,23603.0,96.6571,96.8656,95.843,95.9423,23603.0
2024-03-14 10:00:00,96.6,96.97,96.52,96.92,13638.0,95.9026,96.2699,95.8231,96.2202,13638.0
2024-03-14 10:10:00,96.89,97.07,96.89,97.04,20450.0,96.1905,96.3692,96.1905,96.3394,20450.0
2024-03-14 10:20:00,97.08,97.28,96.92,97.27,15336.0,96.3791,96.5777,96.2202,96.5677,15336.0
2024-03-14 10:30:00,97.24,97.37,97.17,97.31,13956.0,96.5379,96.667,96.4684,96.6074,13956.0
2024-03-14 10:40:00,97.33,97.36,96.94,96.94,9375.0,96.6273,96.6571,96.2401,96.2401,9375.0
2024-03-14 10:50:00,96.95,97.0,96.78,96.85,14725.0,96.25,96.2997,96.0813,96.1508,14725.0
2024-03-14 11:00:00,96.9,96.98,96.66,96.68,9933.0,96.2004,96.2798,95.9621,95.982,9933.0
2024-03-14 11:10:00,96.66,96.78,96.64,96.67,10120.0,95.9621,96.0813,95.9423,95.9721,10120.0
2024-03-14 11:20:00,96.69,96.69,96.55,96.64,17675.0,95.9919,95.9919,95.8529,95.9423,17675.0
2024-03-14 11:30:00,96.63,96.87,96.55,96.84,11214.0,95.9323,96.1706,95.8529,96.1408,11214.0
2024-03-14 11:40:00,96.85,97.02,96.79,96.87,15460.0,96.1508,96.3195,96.0912,96.1706,15460.0
2024-03-14 11:50:00,96.86,97.13,96.86,97.12,14144.0,96.1607,96.4287,96.1607,96.4188,14144.0
2024-03-14 12:00:00,97.1,97.12,96.83,96.86,13260.0,96.399,96.4188,96.1309,96.1607,13260.0
2024-03-14 12:10:00,96.85,96.88,96.71,96.8,12296.0,96.1508,96.1805,96.0118,96.1011,12296.0
2024-03-14 12:20:00,96.8,97.05,96.8,96.96,13149.0,96.1011,96.3493,96.1011,96.26,13149.0
2024-03-14 12:30:00,96.97,97.09,96.96,97.05,14801.0,96.2699,96.389,96.26,96.3493,14801.0
2024-03-14 12:40:00,97.03,97.19,97.0,97.02,27867.0,96.3295,96.4883,96.2997,96.3195,27867.0
2024-03-14 12:50:00,96.99,97.11,96.98,96.99,15057.0,96.2897,96.4089,96.2798,96.2897,15057.0
2024-03-14 13:00:00,97.01,97.03,96.82,96.84,12605.0,96.3096,96.3295,96.121,96.1408,12605.0
2024-03-14 13:10:00,96.86,96.86,96.47,96.48,18425.0,96.1607,96.1607,95.7735,95.7834,18425.0
2024-03-14 13:20:00,96.47,96.53,96.04,96.1,47020.0,95.7735,95.8331,95.3466,95.4062,47020.0
2024-03-14 13:30:00,96.09,96.22,95.93,96.19,35249.0,95.3962,95.5253,95.2374,95.4955,35249.0
2024-03-14 13:40:00,96.16,96.45,96.16,96.41,48627.0,95.4657,95.7536,95.4657,95.7139,48627.0
2024-03-14 13:50:00,96.4,96.53,96.37,96.49,32951.0,95.704,95.8331,95.6742,95.7934,32951.0
2024-03-14 14:00:00,96.5,96.74,96.49,96.72,15588.0,95.8033,96.0415,95.7934,96.0217,15588.0
2024-03-14 14:10:00,96.75,96.82,96.69,96.8,13026.0,96.0515,96.121,95.9919,96.1011,13026.0
2024-03-14 14:20:00,96.8,96.83,96.73,96.82,40148.0,96.1011,96.1309,96.0316,96.121,40148.0
2024-03-14 14:30:00,96.82,96.86,96.72,96.73,24079.0,96.121,96.1607,96.0217,96.0316,24079.0
2024-03-14 14:40:00,96.74,97.14,96.74,97.06,26358.0,96.0415,96.4387,96.0415,96.3592,26358.0
2024-03-14 14:50:00,97.05,97.05,96.67,96.71,25116.0,96.3493,96.3493,95.9721,96.0118,25116.0
2024-03-14 15:00:00,96.71,96.71,96.36,96.4,20150.0,96.0118,96.0118,95.6643,95.704,20150.0
2024-03-14 15:10:00,96.39,96.56,96.37,96.55,33978.0,95.6941,95.8628,95.6742,95.8529,33978.0
2024-03-14 15:20:00,96.56,96.59,96.44,96.5,32905.0,95.8628,95.8926,95.7437,95.8033,32905.0
2024-03-14 15:30:00,96.5,96.52,96.18,96.37,36398.0,95.8033,95.8231,95.4856,95.6742,36398.0
2024-03-14 15:40:00,96.38,96.6,96.37,96.53,45011.0,95.6841,95.9026,95.6742,95.8331,45011.0
2024-03-14 15:50:00,96.55,96.96,96.53,96.84,144678.0,95.8529,96.26,95.8331,96.1408,144678.0
2024-03-15 09:30:00,95.9,96.75,95.9,96.42,46506.0,95.2076,96.0515,95.2076,95.7239,46506.0
2024-03-15 09:40:00,96.45,96.66,96.21,96.26,16626.0,95.7536,95.9621,95.5154,95.565,16626.0
2024-03-15 09:50:00,96.32,96.69,96.32,96.69,18289.0,95.6246,95.9919,95.6246,95.9919,18289.0
2024-03-15 10:00:00,96.65,96.8,96.49,96.7,23702.0,95.9522,96.1011,95.7934,96.0018,23702.0
2024-03-15 10:10:00,96.7,97.08,96.67,96.95,20389.0,96.0018,96.3791,95.9721,96.25,20389.0
2024-03-15 10:20:00,96.95,97.29,96.94,97.25,19432.0,96.25,96.5876,96.2401,96.5479,19432.0
2024-03-15 10:30:00,97.27,97.29,97.13,97.28,22721.0,96.5677,96.5876,96.4287,96.5777,22721.0
2024-03-15 10:40:00,97.29,97.56,97.29,97.53,22710.0,96.5876,96.8556,96.5876,96.8258,22710.0
2024-03-15 10:50:00,97.57,97.65,97.27,97.27,21907.0,96.8656,96.945,96.5677,96.5677,21907.0
2024-03-15 11:00:00,97.27,97.29,97.0,97.14,11085.0,96.5677,96.5876,96.2997,96.4387,11085.0
2024-03-15 11:10:00,97.12,97.24,97.05,97.2,15923.0,96.4188,96.5379,96.3493,96.4982,15923.0
2024-03-15 11:20:00,97.21,97.35,97.19,97.34,12549.0,96.5082,96.6471,96.4883,96.6372,12549.0
2024-03-15 11:30:00,97.36,97.46,97.22,97.25,22158.0,96.6571,96.7564,96.5181,96.5479,22158.0
2024-03-15 11:40:00,97.29,97.32,97.13,97.14,19520.0,96.5876,96.6174,96.4287,96.4387,19520.0
2024-03-15 11:50:00,97.17,97.29,97.16,97.18,18177.0,96.4684,96.5876,96.4585,96.4784,18177.0
2024-03-15 12:00:00,97.16,97.28,97.06,97.07,52474.0,96.4585,96.5777,96.3592,96.3692,52474.0
2024-03-15 12:10:00,97.06,97.08,96.83,96.92,30778.0,96.3592,96.3791,96.1309,96.2202,30778.0
2024-03-15 12:20:00,96.93,97.02,96.86,96.92,15689.0,96.2302,96.3195,96.1607,96.2202,15689.0
2024-03-15 12:30:00,96.91,96.93,96.65,96.7,17928.0,96.2103,96.2302,95.9522,96.0018,17928.0
2024-03-15 12:40:00,96.72,96.8,96.68,96.7,22362.0,96.0217,96.1011,95.982,96.0018,22362.0
2024-03-15 12:50:00,96.72,96.73,96.53,96.53,19084.0,96.0217,96.0316,95.8331,95.8331,19084.0
2024-03-15 13:00:00,96.52,96.76,96.51,96.74,19630.0,95.8231,96.0614,95.8132,96.0415,19630.0
2024-03-15 13:10:00,96.77,96.93,96.75,96.93,18826.0,96.0713,96.2302,96.0515,96.2302,18826.0
2024-03-15 13:20:00,96.91,97.06,96.89,96.98,13353.0,96.2103,96.3592,96.1905,96.2798,13353.0
2024-03-15 13:30:00,96.98,97.08,96.93,97.08,14922.0,96.2798,96.3791,96.2302,96.3791,14922.0
2024-03-15 13:40:00,97.1,97.13,96.93,96.93,26142.0,96.399,96.4287,96.2302,96.2302,26142.0
2024-03-15 13:50:00,96.95,97.05,96.95,97.03,14216.0,96.25,96.3493,96.25,96.3295,14216.0
2024-03-15 14:00:00,97.04,97.09,96.94,96.94,20761.0,96.3394,96.389,96.2401,96.2401,20761.0
2024-03-15 14:10:00,96.92,96.97,96.81,96.88,15130.0,96.2202,96.2699,96.111,96.1805,15130.0
2024-03-15 14:20:00,96.89,96.96,96.82,96.93,16975.0,96.1905,96.26,96.121,96.2302,16975.0
2024-03-15 14:30:00,96.91,96.99,96.83,96.99,23399.0,96.2103,96.2897,96.1309,96.2897,23399.0
2024-03-15 14:40:00,96.99,97.14,96.77,96.79,39494.0,96.2897,96.4387,96.0713,96.0912,39494.0
2024-03-15 14:50:00,96.79,97.01,96.79,96.92,13848.0,96.0912,96.3096,96.0912,96.2202,13848.0
2024-03-15 15:00:00,96.93,96.93,96.82,96.83,19025.0,96.2302,96.2302,96.121,96.1309,19025.0
2024-03-15 15:10:00,96.82,97.04,96.78,96.94,20177.0,96.121,96.3394,96.0813,96.2401,20177.0
2024-03-15 15:20:00,96.96,96.98,96.85,96.92,21449.0,96.26,96.2798,96.1508,96.2202,21449.0
2024-03-15 15:30:00,96.92,96.92,96.62,96.64,22642.0,96.2202,96.2202,95.9224,95.9423,22642.0
2024-03-15 15:40:00,96.65,96.8,96.53,96.8,52076.0,95.9522,96.1011,95.8331,96.1011,52076.0
2024-03-15 15:50:00,96.8,96.8,96.46,96.71,201957.0,96.1011,96.1011,95.7636,96.0118,201957.0
2024-03-18 09:30:00,97.33,97.5,96.72,96.72,35568.0,96.6273,96.7961,96.0217,96.0217,35568.0
2024-03-18 09:40:00,96.64,96.76,95.46,95.65,54247.0,95.9423,96.0614,94.7708,94.9594,54247.0
2024-03-18 09:50:00,95.67,95.75,95.4,95.64,86686.0,94.9793,95.0587,94.7112,94.9495,86686.0
2024-03-18 10:00:00,95.64,95.67,95.24,95.36,70214.0,94.9495,94.9793,94.5524,94.6715,70214.0
2024-03-18 10:10:00,95.35,95.95,95.27,95.79,51213.0,94.6616,95.2573,94.5822,95.0984,51213.0
2024-03-18 10:20:00,95.8,95.85,95.32,95.4,76379.0,95.1083,95.158,94.6318,94.7112,76379.0
2024-03-18 10:30:00,95.41,95.5,95.24,95.36,64254.0,94.7212,94.8105,94.5524,94.6715,64254.0
2024-03-18 10:40:00,95.33,95.34,94.97,95.34,38411.0,94.6417,94.6517,94.2843,94.6517,38411.0
2024-03-18 10:50:00,95.34,95.62,95.34,95.59,57833.0,94.6517,94.9296,94.6517,94.8999,57833.0
2024-03-18 11:00:00,95.59,95.65,95.4,95.41,31582.0,94.8999,94.9594,94.7112,94.7212,31582.0
2024-03-18 11:10:00,95.42,95.52,95.31,95.45,35112.0,94.7311,94.8304,94.6219,94.7609,35112.0
2024-03-18 11:20:00,95.47,95.58,95.39,95.54,32293.0,94.7807,94.8899,94.7013,94.8502,32293.0
2024-03-18 11:30:00,95.54,95.65,95.42,95.55,27263.0,94.8502,94.9594,94.7311,94.8601,27263.0
2024-03-18 11:40:00,95.54,95.86,95.52,95.81,28423.0,94.8502,95.1679,94.8304,95.1183,28423.0
2024-03-18 11:50:00,95.83,95.83,95.59,95.78,32576.0,95.1381,95.1381,94.8999,95.0885,32576.0
2024-03-18 12:00:00,95.81,95.84,95.71,95.76,40144.0,95.1183,95.148,95.019,95.0686,40144.0
2024-03-18 12:10:00,95.75,95.75,95.63,95.69,43018.0,95.0587,95.0587,94.9396,94.9991,43018.0
2024-03-18 12:20:00,95.69,95.83,95.52,95.52,29025.0,94.9991,95.1381,94.8304,94.8304,29025.0
2024-03-18 12:30:00,95.52,95.63,95.39,95.43,31290.0,94.8304,94.9396,94.7013,94.741,31290.0
2024-03-18 12:40:00,95.42,95.52,95.4,95.45,27814.0,94.7311,94.8304,94.7112,94.7609,27814.0
2024-03-18 12:50:00,95.45,95.55,95.41,95.54,35088.0,94.7609,94.8601,94.7212,94.8502,35088.0
2024-03-18 13:00:00,95.52,95.54,95.34,95.37,58516.0,94.8304,94.8502,94.6517,94.6814,58516.0
2024-03-18 13:10:00,95.38,95.53,95.36,95.53,205233.0,94.6914,94.8403,94.6715,94.8403,205233.0
2024-03-18 13:20:00,95.54,95.95,95.53,95.77,33957.0,94.8502,95.2573,94.8403,95.0786,33957.0
2024-03-18 13:30:00,95.75,95.75,95.54,95.56,25835.0,95.0587,95.0587,94.8502,94.8701,25835.0
2024-03-18 13:40:00,95.57,95.63,95.37,95.48,39642.0,94.88,94.9396,94.6814,94.7906,39642.0
2024-03-18 13:50:00,95.49,95.51,95.13,95.27,31632.0,94.8006,94.8204,94.4432,94.5822,31632.0
2024-03-18 14:00:00,95.27,95.56,95.24,95.56,54804.0,94.5822,94.8701,94.5524,94.8701,54804.0
2024-03-18 14:10:00,95.54,95.64,95.46,95.64,35343.0,94.8502,94.9495,94.7708,94.9495,35343.0
2024-03-18 14:20:00,95.66,95.74,95.6,95.73,30655.0,94.9693,95.0488,94.9098,95.0388,30655.0
2024-03-18 14:30:00,95.72,95.74,95.58,95.67,59797.0,95.0289,95.0488,94.8899,94.9793,59797.0
2024-03-18 14:40:00,95.67,95.68,95.48,95.66,60763.0,94.9793,94.9892,94.7906,94.9693,60763.0
2024-03-18 14:50:00,95.66,95.71,95.49,95.54,35244.0,94.9693,95.019,94.8006,94.8502,35244.0
2024-03-18 15:00:00,95.56,95.71,95.52,95.67,56030.0,94.8701,95.019,94.8304,94.9793,56030.0
2024-03-18 15:10:00,95.68,95.79,95.63,95.71,83568.0,94.9892,95.0984,94.9396,95.019,83568.0
2024-03-18 15:20:00,95.7,95.74,95.43,95.47,71780.0,95.0091,95.0488,94.741,94.7807,71780.0
2024-03-18 15:30:00,95.46,95.57,95.25,95.25,75010.0,94.7708,94.88,94.5623,94.5623,75010.0
2024-03-18 15:40:00,95.24,95.31,95.14,95.21,111597.0,94.5524,94.6219,94.4531,94.5226,111597.0
2024-03-18 15:50:00,95.18,95.2,94.88,95.14,354395.0,94.4928,94.5127,94.195,94.4531,354395.0
2024-03-19 09:30:00,95.14,95.48,94.86,95.23,39605.0,94.4531,94.7906,94.1751,94.5425,39605.0
2024-03-19 09:40:00,95.26,95.29,94.66,94.8,31751.0,94.5722,94.602,93.9766,94.1156,31751.0
2024-03-19 09:50:00,94.79,95.24,94.77,95.14,25022.0,94.1056,94.5524,94.0858,94.4531,25022.0
2024-03-19 10:00:00,95.15,95.69,95.15,95.69,19449.0,94.463,94.9991,94.463,94.9991,19449.0
2024-03-19 10:10:00,95.66,95.71,95.36,95.36,29605.0,94.9693,95.019,94.6715,94.6715,29605.0
2024-03-19 10:20:00,95.39,95.39,95.06,95.12,24872.0,94.7013,94.7013,94.3737,94.4332,24872.0
2024-03-19 10:30:00,95.12,95.23,95.02,95.22,19478.0,94.4332,94.5425,94.334,94.5325,19478.0
2024-03-19 10:40:00,95.19,95.39,95.19,95.39,14807.0,94.5027,94.7013,94.5027,94.7013,14807.0
2024-03-19 10:50:00,95.43,95.51,95.34,95.51,9746.0,94.741,94.8204,94.6517,94.8204,9746.0
2024-03-19 11:00:00,95.5,95.55,95.46,95.53,17166.0,94.8105,94.8601,94.7708,94.8403,17166.0
2024-03-19 11:10:00,95.49,95.56,95.36,95.41,12083.0,94.8006,94.8701,94.6715,94.7212,12083.0
2024-03-19 11:20:00,95.37,95.53,95.28,95.53,8989.0,94.6814,94.8403,94.5921,94.8403,8989.0
2024-03-19 11:30:00,95.56,95.8,95.51,95.69,31745.0,94.8701,95.1083,94.8204,94.9991,31745.0
2024-03-19 11:40:00,95.73,96.0,95.73,95.96,14027.0,95.0388,95.3069,95.0388,95.2672,14027.0
2024-03-19 11:50:00,95.98,96.0,95.89,95.95,20279.0,95.287,95.3069,95.1977,95.2573,20279.0
2024-03-19 12:00:00,95.95,95.97,95.89,95.97,9020.0,95.2573,95.2771,95.1977,95.2771,9020.0
2024-03-19 12:10:00,95.97,96.09,95.9,96.08,13245.0,95.2771,95.3962,95.2076,95.3863,13245.0
2024-03-19 12:20:00,96.08,96.19,96.04,96.16,16000.0,95.3863,95.4955,95.3466,95.4657,16000.0
2024-03-19 12:30:00,96.16,96.42,96.15,96.28,25439.0,95.4657,95.7239,95.4558,95.5849,25439.0
2024-03-19 12:40:00,96.28,96.51,96.26,96.45,10976.0,95.5849,95.8132,95.565,95.7536,10976.0
2024-03-19 12:50:00,96.45,96.56,96.36,96.38,11518.0,95.7536,95.8628,95.6643,95.6841,11518.0
2024-03-19 13:00:00,96.4,96.54,96.26,96.28,17825.0,95.704,95.843,95.565,95.5849,17825.0
2024-03-19 13:10:00,96.26,96.28,96.1,96.13,9439.0,95.565,95.5849,95.4062,95.436,9439.0
2024-03-19 13:20:00,96.14,96.25,96.1,96.23,11342.0,95.4459,95.5551,95.4062,95.5352,11342.0
2024-03-19 13:30:00,96.23,96.27,96.13,96.19,10872.0,95.5352,95.5749,95.436,95.4955,10872.0
2024-03-19 13:40:00,96.15,96.22,96.1,96.2,11348.0,95.4558,95.5253,95.4062,95.5054,11348.0
2024-03-19 13:50:00,96.22,96.22,96.1,96.17,12256.0,95.5253,95.5253,95.4062,95.4757,12256.0
2024-03-19 14:00:00,96.17,96.24,96.08,96.11,16624.0,95.4757,95.5452,95.3863,95.4161,16624.0
2024-03-19 14:10:00,96.1,96.17,96.05,96.06,15668.0,95.4062,95.4757,95.3565,95.3665,15668.0
2024-03-19 14:20:00,96.07,96.12,95.98,96.05,19768.0,95.3764,95.426,95.287,95.3565,19768.0
2024-03-19 14:30:00,96.04,96.19,96.03,96.17,7681.0,95.3466,95.4955,95.3367,95.4757,7681.0
2024-03-19 14:40:00,96.17,96.19,96.0,96.08,31004.0,95.4757,95.4955,95.3069,95.3863,31004.0
2024-03-19 14:50:00,96.07,96.11,95.97,95.97,13453.0,95.3764,95.4161,95.2771,95.2771,13453.0
2024-03-19 15:00:00,95.96,96.06,95.89,95.89,16214.0,95.2672,95.3665,95.1977,95.1977,16214.0
2024-03-19 15:10:00,95.9,96.02,95.85,96.01,20308.0,95.2076,95.3267,95.158,95.3168,20308.0
2024-03-19 15:20:00,96.01,96.03,95.71,95.84,32325.0,95.3168,95.3367,95.019,95.148,32325.0
2024-03-19 15:30:00,95.83,95.85,95.65,95.73,42790.0,95.1381,95.158,94.9594,95.0388,42790.0
2024-03-19 15:40:00,95.71,95.76,95.57,95.73,56867.0,95.019,95.0686,94.88,95.0388,56867.0
2024-03-19 15:50:00,95.73,95.82,95.52,95.76,189776.0,95.0388,95.1282,94.8304,95.0686,189776.0
2024-03-20 09:30:00,95.91,96.14,95.48,95.6,31501.0,95.2175,95.4459,94.7906,94.9098,31501.0
2024-03-20 09:40:00,95.68,96.24,95.67,95.93,21237.0,94.9892,95.5452,94.9793,95.2374,21237.0
2024-03-20 09:50:00,96.03,96.45,96.03,96.41,15543.0,95.3367,95.7536,95.3367,95.7139,15543.0
2024-03-20 10:00:00,96.41,96.63,96.22,96.52,21971.0,95.7139,95.9323,95.5253,95.8231,21971.0
2024-03-20 10:10:00,96.58,96.76,96.45,96.5,25583.0,95.8827,96.0614,95.7536,95.8033,25583.0
2024-03-20 10:20:00,96.49,96.7,96.49,96.68,20037.0,95.7934,96.0018,95.7934,95.982,20037.0
2024-03-20 10:30:00,96.72,96.86,96.62,96.8,16681.0,96.0217,96.1607,95.9224,96.1011,16681.0
2024-03-20 10:40:00,96.82,97.0,96.77,96.93,17376.0,96.121,96.2997,96.0713,96.2302,17376.0
2024-03-20 10:50:00,96.95,97.03,96.9,96.93,9098.0,96.25,96.3295,96.2004,96.2302,9098.0
2024-03-20 11:00:00,96.95,97.11,96.93,97.06,19443.0,96.25,96.4089,96.2302,96.3592,19443.0
2024-03-20 11:10:00,97.07,97.15,97.04,97.06,17838.0,96.3692,96.4486,96.3394,96.3592,17838.0
2024-03-20 11:20:00,97.07,97.29,97.05,97.28,33734.0,96.3692,96.5876,96.3493,96.5777,33734.0
2024-03-20 11:30:00,97.27,97.3,97.17,97.17,25345.0,96.5677,96.5975,96.4684,96.4684,25345.0
2024-03-20 11:40:00,97.18,97.21,96.98,97.02,28741.0,96.4784,96.5082,96.2798,96.3195,28741.0
2024-03-20 11:50:00,97.03,97.08,96.93,96.96,16513.0,96.3295,96.3791,96.2302,96.26,16513.0
2024-03-20 12:00:00,96.95,96.96,96.86,96.92,11958.0,96.25,96.26,96.1607,96.2202,11958.0
2024-03-20 12:10:00,96.94,97.0,96.77,96.8,33181.0,96.2401,96.2997,96.0713,96.1011,33181.0
2024-03-20 12:20:00,96.78,96.83,96.73,96.83,17361.0,96.0813,96.1309,96.0316,96.1309,17361.0
2024-03-20 12:30:00,96.81,96.81,96.68,96.73,12769.0,96.111,96.111,95.982,96.0316,12769.0
2024-03-20 12:40:00,96.72,97.06,96.71,97.02,28734.0,96.0217,96.3592,96.0118,96.3195,28734.0
2024-03-20 12:50:00,97.03,97.05,96.94,96.96,16192.0,96.3295,96.3493,96.2401,96.26,16192.0
2024-03-20 13:00:00,96.91,96.92,96.76,96.79,10311.0,96.2103,96.2202,96.0614,96.0912,10311.0
2024-03-20 13:10:00,96.78,96.82,96.73,96.78,7907.0,96.0813,96.121,96.0316,96.0813,7907.0
2024-03-20 13:20:00,96.78,96.81,96.69,96.69,5691.0,96.0813,96.111,95.9919,95.9919,5691.0
2024-03-20 13:30:00,96.68,96.75,96.59,96.75,11452.0,95.982,96.0515,95.8926,96.0515,11452.0
2024-03-20 13:40:00,96.75,96.79,96.63,96.64,11189.0,96.0515,96.0912,95.9323,95.9423,11189.0
2024-03-20 13:50:00,96.67,96.73,96.55,96.55,10123.0,95.9721,96.0316,95.8529,95.8529,10123.0
2024-03-20 14:00:00,96.57,97.4,96.57,97.03,79930.0,95.8728,96.6968,95.8728,96.3295,79930.0
2024-03-20 14:10:00,97.05,97.22,96.79,96.92,58212.0,96.3493,96.5181,96.0912,96.2202,58212.0
2024-03-20 14:20:00,96.91,97.15,96.89,97.15,45514.0,96.2103,96.4486,96.1905,96.4486,45514.0
2024-03-20 14:30:00,97.14,97.22,96.65,97.02,96817.0,96.4387,96.5181,95.9522,96.3195,96817.0
2024-03-20 14:40:00,97.02,97.57,96.87,97.56,47784.0,96.3195,96.8656,96.1706,96.8556,47784.0
2024-03-20 14:50:00,97.54,98.0,97.46,97.87,45165.0,96.8358,97.2925,96.7564,97.1634,45165.0
2024-03-20 15:00:00,97.85,98.38,97.7,98.31,56260.0,97.1435,97.6697,96.9946,97.6002,56260.0
2024-03-20 15:10:00,98.31,98.41,97.99,98.18,61638.0,97.6002,97.6995,97.2825,97.4712,61638.0
2024-03-20 15:20:00,98.19,98.54,97.96,98.48,149698.0,97.4811,97.8286,97.2527,97.769,149698.0
2024-03-20 15:30:00,98.5,98.7,98.28,98.49,92613.0,97.7888,97.9874,97.5704,97.7789,92613.0
2024-03-20 15:40:00,98.47,98.63,98.37,98.4,419862.0,97.7591,97.9179,97.6598,97.6896,419862.0
2024-03-20 15:50:00,98.43,98.66,98.41,98.6,352550.0,97.7193,97.9477,97.6995,97.8881,352550.0
2024-03-21 09:30:00,99.32,100.83,99.32,100.73,171347.0,98.6029,100.102,98.6029,100.0027,171347.0
2024-03-21 09:40:00,100.78,101.66,100.68,101.06,118831.0,100.0524,100.926,99.9531,100.3304,118831.0
2024-03-21 09:50:00,101.06,101.6,100.9,101.59,83854.0,100.3304,100.8665,100.1715,100.8565,83854.0
2024-03-21 10:00:00,101.55,101.98,101.39,101.89,112211.0,100.8168,101.2437,100.658,101.1544,112211.0
2024-03-21 10:10:00,101.92,102.32,101.74,102.16,88598.0,101.1842,101.5813,101.0055,101.4224,88598.0
2024-03-21 10:20:00,102.14,102.74,102.08,102.72,80880.0,101.4026,101.9982,101.343,101.9784,80880.0
2024-03-21 10:30:00,102.69,103.09,102.43,102.95,125200.0,101.9486,102.3457,101.6905,102.2067,125200.0
2024-03-21 10:40:00,102.96,103.46,102.88,103.45,79020.0,102.2166,102.713,102.1372,102.7031,79020.0
2024-03-21 10:50:00,103.44,103.48,102.69,102.89,202561.0,102.6932,102.7329,101.9486,102.1471,202561.0
2024-03-21 11:00:00,102.85,103.13,102.79,102.86,110124.0,102.1074,102.3854,102.0479,102.1174,110124.0
2024-03-21 11:10:00,102.86,102.95,102.43,102.51,82033.0,102.1174,102.2067,101.6905,101.7699,82033.0
2024-03-21 11:20:00,102.5,102.6,102.2,102.43,75166.0,101.76,101.8592,101.4621,101.6905,75166.0
2024-03-21 11:30:00,102.44,102.7,102.24,102.32,52822.0,101.7004,101.9585,101.5018,101.5813,52822.0
2024-03-21 11:40:00,102.34,102.54,102.26,102.34,67918.0,101.6011,101.7997,101.5217,101.6011,67918.0
2024-03-21 11:50:00,102.33,102.44,102.11,102.17,45423.0,101.5912,101.7004,101.3728,101.4323,45423.0
2024-03-21 12:00:00,102.13,102.3,102.07,102.25,14967.0,101.3926,101.5614,101.3331,101.5118,14967.0
2024-03-21 12:10:00,102.27,102.5,102.26,102.33,49399.0,101.5316,101.76,101.5217,101.5912,49399.0
2024-03-21 12:20:00,102.32,102.33,102.0,102.14,37223.0,101.5813,101.5912,101.2636,101.4026,37223.0
2024-03-21 12:30:00,102.1,102.14,101.93,102.0,21841.0,101.3629,101.4026,101.1941,101.2636,21841.0
2024-03-21 12:40:00,101.99,102.04,101.85,101.87,24114.0,101.2536,101.3033,101.1147,101.1345,24114.0
2024-03-21 12:50:00,101.85,101.98,101.85,101.9,23401.0,101.1147,101.2437,101.1147,101.1643,23401.0
2024-03-21 13:00:00,101.9,101.9,101.61,101.62,42488.0,101.1643,101.1643,100.8764,100.8863,42488.0
2024-03-21 13:10:00,101.62,101.7,101.51,101.66,76157.0,100.8863,100.9657,100.7771,100.926,76157.0
2024-03-21 13:20:00,101.67,101.7,101.5,101.53,71616.0,100.936,100.9657,100.7672,100.797,71616.0
2024-03-21 13:30:00,101.53,101.62,101.4,101.55,61844.0,100.797,100.8863,100.6679,100.8168,61844.0
2024-03-21 13:40:00,101.57,101.79,101.49,101.71,63499.0,100.8367,101.0551,100.7573,100.9757,63499.0
2024-03-21 13:50:00,101.71,101.89,101.61,101.89,186444.0,100.9757,101.1544,100.8764,101.1544,186444.0
2024-03-21 14:00:00,101.9,102.4,101.86,102.32,73559.0,101.1643,101.6607,101.1246,101.5813,73559.0
2024-03-21 14:10:00,102.3,102.56,102.25,102.54,102023.0,101.5614,101.8195,101.5118,101.7997,102023.0
2024-03-21 14:20:00,102.54,102.81,102.5,102.72,70133.0,101.7997,102.0677,101.76,101.9784,70133.0
2024-03-21 14:30:00,102.74,102.76,102.49,102.65,50669.0,101.9982,102.0181,101.75,101.9089,50669.0
2024-03-21 14:40:00,102.64,102.66,102.18,102.2,37298.0,101.899,101.9188,101.4423,101.4621,37298.0
2024-03-21 14:50:00,102.19,102.28,102.03,102.28,25473.0,101.4522,101.5416,101.2934,101.5416,25473.0
2024-03-21 15:00:00,102.29,102.65,102.12,102.14,94804.0,101.5515,101.9089,101.3827,101.4026,94804.0
2024-03-21 15:10:00,102.12,102.29,101.9,101.91,92053.0,101.3827,101.5515,101.1643,101.1742,92053.0
2024-03-21 15:20:00,101.95,102.11,101.79,102.04,115158.0,101.2139,101.3728,101.0551,101.3033,115158.0
2024-03-21 15:30:00,102.04,102.14,101.99,101.99,109550.0,101.3033,101.4026,101.2536,101.2536,109550.0
2024-03-21 15:40:00,101.98,102.05,101.89,102.01,138382.0,101.2437,101.3132,101.1544,101.2735,138382.0
2024-03-21 15:50:00,102.0,102.09,101.64,101.64,364497.0,101.2636,101.3529,100.9062,100.9062,364497.0
2024-03-22 09:30:00,101.66,101.66,100.81,101.38,49415.0,100.926,100.926,100.0822,100.648,49415.0
2024-03-22 09:40:00,101.39,101.5,100.95,101.12,18910.0,100.658,100.7672,100.2212,100.3899,18910.0
2024-03-22 09:50:00,101.12,101.23,100.8,100.87,26493.0,100.3899,100.4991,100.0722,100.1417,26493.0
2024-03-22 10:00:00,100.88,101.17,100.87,101.08,15457.0,100.1517,100.4396,100.1417,100.3502,15457.0
2024-03-22 10:10:00,101.07,101.18,100.63,100.83,84427.0,100.3403,100.4495,99.9035,100.102,84427.0
2024-03-22 10:20:00,100.87,100.9,100.31,100.47,38484.0,100.1417,100.1715,99.5858,99.7446,38484.0
2024-03-22 10:30:00,100.45,100.71,100.45,100.55,21053.0,99.7248,99.9829,99.7248,99.824,21053.0
2024-03-22 10:40:00,100.55,100.56,100.26,100.5,38903.0,99.824,99.834,99.5361,99.7744,38903.0
2024-03-22 10:50:00,100.53,100.57,100.34,100.44,21027.0,99.8042,99.8439,99.6156,99.7148,21027.0
2024-03-22 11:00:00,100.39,100.6,100.38,100.45,17295.0,99.6652,99.8737,99.6553,99.7248,17295.0
2024-03-22 11:10:00,100.47,100.5,100.41,100.5,16033.0,99.7446,99.7744,99.6851,99.7744,16033.0
2024-03-22 11:20:00,100.5,100.62,100.47,100.61,14130.0,99.7744,99.8935,99.7446,99.8836,14130.0
2024-03-22 11:30:00,100.62,100.88,100.61,100.64,39281.0,99.8935,100.1517,99.8836,99.9134,39281.0
2024-03-22 11:40:00,100.64,100.66,100.26,100.26,26493.0,99.9134,99.9332,99.5361,99.5361,26493.0
2024-03-22 11:50:00,100.3,100.4,100.26,100.39,10114.0,99.5758,99.6751,99.5361,99.6652,10114.0
2024-03-22 12:00:00,100.4,100.55,100.32,100.36,21876.0,99.6751,99.824,99.5957,99.6354,21876.0
2024-03-22 12:10:00,100.39,100.49,100.32,100.38,16947.0,99.6652,99.7645,99.5957,99.6553,16947.0
2024-03-22 12:20:00,100.39,100.47,100.33,100.42,16645.0,99.6652,99.7446,99.6056,99.695,16645.0
2024-03-22 12:30:00,100.43,100.44,100.32,100.41,29829.0,99.7049,99.7148,99.5957,99.6851,29829.0
2024-03-22 12:40:00,100.48,100.57,100.44,100.56,22594.0,99.7545,99.8439,99.7148,99.834,22594.0
2024-03-22 12:50:00,100.56,100.65,100.52,100.65,9952.0,99.834,99.9233,99.7943,99.9233,9952.0
2024-03-22 13:00:00,100.63,100.7,100.57,100.69,25896.0,99.9035,99.973,99.8439,99.963,25896.0
2024-03-22 13:10:00,100.69,100.73,100.62,100.71,20993.0,99.963,100.0027,99.8935,99.9829,20993.0
2024-03-22 13:20:00,100.69,100.84,100.64,100.81,59289.0,99.963,100.1119,99.9134,100.0822,59289.0
2024-03-22 13:30:00,100.83,100.98,100.81,100.84,41478.0,100.102,100.2509,100.0822,100.1119,41478.0
2024-03-22 13:40:00,100.84,101.07,100.8,101.06,27341.0,100.1119,100.3403,100.0722,100.3304,27341.0
2024-03-22 13:50:00,101.06,101.09,100.97,100.97,27871.0,100.3304,100.3601,100.241,100.241,27871.0
2024-03-22 14:00:00,100.97,100.97,100.89,100.9,27036.0,100.241,100.241,100.1616,100.1715,27036.0
2024-03-22 14:10:00,100.9,100.95,100.78,100.83,38433.0,100.1715,100.2212,100.0524,100.102,38433.0
2024-03-22 14:20:00,100.83,100.86,100.72,100.85,18656.0,100.102,100.1318,99.9928,100.1219,18656.0
2024-03-22 14:30:00,100.84,100.92,100.81,100.9,19655.0,100.1119,100.1914,100.0822,100.1715,19655.0
2024-03-22 14:40:00,100.9,100.9,100.76,100.76,24336.0,100.1715,100.1715,100.0325,100.0325,24336.0
2024-03-22 14:50:00,100.73,100.74,100.64,100.7,18343.0,100.0027,100.0127,99.9134,99.973,18343.0
2024-03-22 15:00:00,100.69,100.71,100.48,100.53,18408.0,99.963,99.9829,99.7545,99.8042,18408.0
2024-03-22 15:10:00,100.55,100.55,100.27,100.37,27586.0,99.824,99.824,99.5461,99.6453,27586.0
2024-03-22 15:20:00,100.37,100.54,100.36,100.5,27227.0,99.6453,99.8141,99.6354,99.7744,27227.0
2024-03-22 15:30:00,100.51,100.59,100.36,100.56,38001.0,99.7843,99.8638,99.6354,99.834,38001.0
2024-03-22 15:40:00,100.56,100.66,100.53,100.61,58493.0,99.834,99.9332,99.8042,99.8836,58493.0
2024-03-22 15:50:00,100.63,100.79,100.59,100.77,302353.0,99.9035,100.0623,99.8638,100.0425,302353.0
2024-03-25 09:30:00,100.76,101.34,100.76,101.34,44203.0,100.0325,100.6083,100.0325,100.6083,44203.0
2024-03-25 09:40:00,101.09,101.31,100.91,101.31,17138.0,100.3601,100.5786,100.1814,100.5786,17138.0
2024-03-25 09:50:00,101.33,101.49,101.23,101.35,14305.0,100.5984,100.7573,100.4991,100.6183,14305.0
2024-03-25 10:00:00,101.44,101.51,101.02,101.18,14380.0,100.7076,100.7771,100.2906,100.4495,14380.0
2024-03-25 10:10:00,101.14,101.42,101.07,101.11,29127.0,100.4098,100.6878,100.3403,100.38,29127.0
2024-03-25 10:20:00,101.08,101.37,101.06,101.33,16292.0,100.3502,100.6381,100.3304,100.5984,16292.0
2024-03-25 10:30:00,101.36,101.4,101.28,101.37,24801.0,100.6282,100.6679,100.5488,100.6381,24801.0
2024-03-25 10:40:00,101.35,101.4,101.3,101.39,50402.0,100.6183,100.6679,100.5686,100.658,50402.0
2024-03-25 10:50:00,101.4,101.49,101.3,101.4,30245.0,100.6679,100.7573,100.5686,100.6679,30245.0
2024-03-25 11:00:00,101.41,101.55,101.39,101.45,18936.0,100.6778,100.8168,100.658,100.7175,18936.0
2024-03-25 11:10:00,101.45,101.51,101.4,101.47,9851.0,100.7175,100.7771,100.6679,100.7374,9851.0
2024-03-25 11:20:00,101.47,101.57,101.45,101.47,10065.0,100.7374,100.8367,100.7175,100.7374,10065.0
2024-03-25 11:30:00,101.49,101.57,101.47,101.49,18711.0,100.7573,100.8367,100.7374,100.7573,18711.0
2024-03-25 11:40:00,101.48,101.54,101.47,101.51,16092.0,100.7473,100.8069,100.7374,100.7771,16092.0
2024-03-25 11:50:00,101.51,101.54,101.47,101.48,18196.0,100.7771,100.8069,100.7374,100.7473,18196.0
2024-03-25 12:00:00,101.47,101.48,101.4,101.42,35131.0,100.7374,100.7473,100.6679,100.6878,35131.0
2024-03-25 12:10:00,101.43,101.56,101.43,101.54,35087.0,100.6977,100.8267,100.6977,100.8069,35087.0
2024-03-25 12:20:00,101.54,101.56,101.49,101.53,18142.0,100.8069,100.8267,100.7573,100.797,18142.0
2024-03-25 12:30:00,101.52,101.54,101.29,101.29,11521.0,100.787,100.8069,100.5587,100.5587,11521.0
2024-03-25 12:40:00,101.29,101.31,101.21,101.25,16646.0,100.5587,100.5786,100.4793,100.519,16646.0
2024-03-25 12:50:00,101.24,101.29,101.2,101.21,12793.0,100.5091,100.5587,100.4693,100.4793,12793.0
2024-03-25 13:00:00,101.2,101.38,101.17,101.35,27911.0,100.4693,100.648,100.4396,100.6183,27911.0
2024-03-25 13:10:00,101.36,101.51,101.31,101.51,14970.0,100.6282,100.7771,100.5786,100.7771,14970.0
2024-03-25 13:20:00,101.52,101.6,101.51,101.58,10389.0,100.787,100.8665,100.7771,100.8466,10389.0
2024-03-25 13:30:00,101.59,101.69,101.55,101.56,10578.0,100.8565,100.9558,100.8168,100.8267,10578.0
2024-03-25 13:40:00,101.58,101.64,101.56,101.6,9260.0,100.8466,100.9062,100.8267,100.8665,9260.0
2024-03-25 13:50:00,101.61,101.67,101.54,101.67,9916.0,100.8764,100.936,100.8069,100.936,9916.0
2024-03-25 14:00:00,101.67,101.68,101.6,101.67,11098.0,100.936,100.9459,100.8665,100.936,11098.0
2024-03-25 14:10:00,101.66,101.75,101.63,101.73,42866.0,100.926,101.0154,100.8962,100.9955,42866.0
2024-03-25 14:20:00,101.73,101.77,101.62,101.62,24945.0,100.9955,101.0352,100.8863,100.8863,24945.0
2024-03-25 14:30:00,101.61,101.67,101.48,101.5,26036.0,100.8764,100.936,100.7473,100.7672,26036.0
2024-03-25 14:40:00,101.5,101.52,101.44,101.48,25190.0,100.7672,100.787,100.7076,100.7473,25190.0
2024-03-25 14:50:00,101.48,101.58,101.46,101.51,18759.0,100.7473,100.8466,100.7275,100.7771,18759.0
2024-03-25 15:00:00,101.51,101.55,101.42,101.43,26798.0,100.7771,100.8168,100.6878,100.6977,26798.0
2024-03-25 15:10:00,101.43,101.43,101.17,101.17,20638.0,100.6977,100.6977,100.4396,100.4396,20638.0
2024-03-25 15:20:00,101.18,101.3,101.17,101.28,77025.0,100.4495,100.5686,100.4396,100.5488,77025.0
2024-03-25 15:30:00,101.27,101.27,101.01,101.1,32407.0,100.5388,100.5388,100.2807,100.3701,32407.0
2024-03-25 15:40:00,101.11,101.19,101.02,101.03,30158.0,100.38,100.4594,100.2906,100.3006,30158.0
2024-03-25 15:50:00,101.02,101.09,100.85,100.88,295065.0,100.2906,100.3601,100.1219,100.1517,295065.0
2024-03-26 09:30:00,101.53,101.81,101.1,101.1,30708.0,100.797,101.0749,100.3701,100.3701,30708.0
2024-03-26 09:40:00,101.29,101.35,101.0,101.21,25971.0,100.5587,100.6183,100.2708,100.4793,25971.0
2024-03-26 09:50:00,101.28,101.39,101.14,101.27,38621.0,100.5488,100.658,100.4098,100.5388,38621.0
2024-03-26 10:00:00,101.3,101.56,101.19,101.47,55856.0,100.5686,100.8267,100.4594,100.7374,55856.0
2024-03-26 10:10:00,101.44,101.83,101.41,101.75,56691.0,100.7076,101.0948,100.6778,101.0154,56691.0
2024-03-26 10:20:00,101.74,101.83,101.62,101.76,30713.0,101.0055,101.0948,100.8863,101.0253,30713.0
2024-03-26 10:30:00,101.72,101.82,101.56,101.81,77772.0,100.9856,101.0849,100.8267,101.0749,77772.0
2024-03-26 10:40:00,101.83,101.84,101.57,101.64,74078.0,101.0948,101.1047,100.8367,100.9062,74078.0
2024-03-26 10:50:00,101.68,101.72,101.61,101.66,19932.0,100.9459,100.9856,100.8764,100.926,19932.0
2024-03-26 11:00:00,101.66,101.75,101.62,101.73,32752.0,100.926,101.0154,100.8863,100.9955,32752.0
2024-03-26 11:10:00,101.74,101.91,101.69,101.86,24365.0,101.0055,101.1742,100.9558,101.1246,24365.0
2024-03-26 11:20:00,101.84,101.85,101.69,101.82,49197.0,101.1047,101.1147,100.9558,101.0849,49197.0
2024-03-26 11:30:00,101.8,101.82,101.49,101.58,21203.0,101.065,101.0849,100.7573,100.8466,21203.0
2024-03-26 11:40:00,101.6,101.67,101.48,101.63,17543.0,100.8665,100.936,100.7473,100.8962,17543.0
2024-03-26 11:50:00,101.67,101.72,101.62,101.68,10606.0,100.936,100.9856,100.8863,100.9459,10606.0
2024-03-26 12:00:00,101.69,101.76,101.6,101.67,45159.0,100.9558,101.0253,100.8665,100.936,45159.0
2024-03-26 12:10:00,101.68,101.71,101.48,101.54,37902.0,100.9459,100.9757,100.7473,100.8069,37902.0
2024-03-26 12:20:00,101.53,101.66,101.46,101.65,47081.0,100.797,100.926,100.7275,100.9161,47081.0
2024-03-26 12:30:00,101.66,101.66,101.54,101.59,10747.0,100.926,100.926,100.8069,100.8565,10747.0
2024-03-26 12:40:00,101.6,101.63,101.54,101.59,12009.0,100.8665,100.8962,100.8069,100.8565,12009.0
2024-03-26 12:50:00,101.61,101.65,101.46,101.47,37115.0,100.8764,100.9161,100.7275,100.7374,37115.0
2024-03-26 13:00:00,101.47,101.47,101.36,101.36,16483.0,100.7374,100.7374,100.6282,100.6282,16483.0
2024-03-26 13:10:00,101.35,101.35,101.23,101.34,9417.0,100.6183,100.6183,100.4991,100.6083,9417.0
2024-03-26 13:20:00,101.34,101.43,101.31,101.41,10215.0,100.6083,100.6977,100.5786,100.6778,10215.0
2024-03-26 13:30:00,101.41,101.5,101.36,101.41,22568.0,100.6778,100.7672,100.6282,100.6778,22568.0
2024-03-26 13:40:00,101.39,101.41,101.23,101.27,13735.0,100.658,100.6778,100.4991,100.5388,13735.0
2024-03-26 13:50:00,101.28,101.31,101.24,101.26,10431.0,100.5488,100.5786,100.5091,100.5289,10431.0
2024-03-26 14:00:00,101.28,101.34,101.26,101.34,9920.0,100.5488,100.6083,100.5289,100.6083,9920.0
2024-03-26 14:10:00,101.32,101.32,101.24,101.29,12802.0,100.5885,100.5885,100.5091,100.5587,12802.0
2024-03-26 14:20:00,101.3,101.41,101.24,101.41,11906.0,100.5686,100.6778,100.5091,100.6778,11906.0
2024-03-26 14:30:00,101.39,101.41,101.32,101.37,9990.0,100.658,100.6778,100.5885,100.6381,9990.0
2024-03-26 14:40:00,101.35,101.36,101.27,101.29,11833.0,100.6183,100.6282,100.5388,100.5587,11833.0
2024-03-26 14:50:00,101.29,101.35,101.27,101.29,16827.0,100.5587,100.6183,100.5388,100.5587,16827.0
2024-03-26 15:00:00,101.3,101.3,101.24,101.28,11700.0,100.5686,100.5686,100.5091,100.5488,11700.0
2024-03-26 15:10:00,101.28,101.3,101.21,101.21,30694.0,100.5488,100.5686,100.4793,100.4793,30694.0
2024-03-26 15:20:00,101.2,101.22,100.97,101.02,50296.0,100.4693,100.4892,100.241,100.2906,50296.0
2024-03-26 15:30:00,101.0,101.11,100.94,101.1,47610.0,100.2708,100.38,100.2112,100.3701,47610.0
2024-03-26 15:40:00,101.1,101.15,100.87,100.94,60293.0,100.3701,100.4197,100.1417,100.2112,60293.0
2024-03-26 15:50:00,100.93,101.16,100.85,101.08,221169.0,100.2013,100.4296,100.1219,100.3502,221169.0
2024-03-27 09:30:00,101.94,102.44,101.74,101.89,47654.0,101.204,101.7004,101.0055,101.1544,47654.0
2024-03-27 09:40:00,101.97,102.18,101.67,101.79,28574.0,101.2338,101.4423,100.936,101.0551,28574.0
2024-03-27 09:50:00,101.82,101.88,101.45,101.48,126611.0,101.0849,101.1444,100.7175,100.7473,126611.0
2024-03-27 10:00:00,101.5,101.51,100.96,101.22,42374.0,100.7672,100.7771,100.2311,100.4892,42374.0
2024-03-27 10:10:00,101.27,101.34,101.12,101.2,40424.0,100.5388,100.6083,100.3899,100.4693,40424.0
2024-03-27 10:20:00,101.2,101.25,100.9,100.97,22506.0,100.4693,100.519,100.1715,100.241,22506.0
2024-03-27 10:30:00,101.0,101.3,100.99,101.18,25138.0,100.2708,100.5686,100.2609,100.4495,25138.0
2024-03-27 10:40:00,101.17,101.28,101.0,101.06,62046.0,100.4396,100.5488,100.2708,100.3304,62046.0
2024-03-27 10:50:00,101.06,101.06,100.86,100.97,48878.0,100.3304,100.3304,100.1318,100.241,48878.0
2024-03-27 11:00:00,100.99,101.09,100.9,101.08,32749.0,100.2609,100.3601,100.1715,100.3502,32749.0
2024-03-27 11:10:00,101.09,101.18,100.9,101.18,21421.0,100.3601,100.4495,100.1715,100.4495,21421.0
2024-03-27 11:20:00,101.17,101.2,101.07,101.11,17844.0,100.4396,100.4693,100.3403,100.38,17844.0
2024-03-27 11:30:00,101.11,101.19,100.89,100.9,26565.0,100.38,100.4594,100.1616,100.1715,26565.0
2024-03-27 11:40:00,100.93,100.95,100.58,100.62,58366.0,100.2013,100.2212,99.8538,99.8935,58366.0
2024-03-27 11:50:00,100.51,100.63,100.45,100.45,46106.0,99.7843,99.9035,99.7248,99.7248,46106.0
2024-03-27 12:00:00,100.47,100.58,100.43,100.52,25066.0,99.7446,99.8538,99.7049,99.7943,25066.0
2024-03-27 12:10:00,100.54,100.69,100.53,100.69,18782.0,99.8141,99.963,99.8042,99.963,18782.0
2024-03-27 12:20:00,100.68,100.77,100.59,100.67,25312.0,99.9531,100.0425,99.8638,99.9432,25312.0
2024-03-27 12:30:00,100.66,100.67,100.49,100.49,14893.0,99.9332,99.9432,99.7645,99.7645,14893.0
2024-03-27 12:40:00,100.5,100.58,100.46,100.58,27015.0,99.7744,99.8538,99.7347,99.8538,27015.0
2024-03-27 12:50:00,100.59,100.71,100.57,100.64,6772.0,99.8638,99.9829,99.8439,99.9134,6772.0
2024-03-27 13:00:00,100.68,100.76,100.61,100.63,13193.0,99.9531,100.0325,99.8836,99.9035,13193.0
2024-03-27 13:10:00,100.63,100.75,100.6,100.75,14077.0,99.9035,100.0226,99.8737,100.0226,14077.0
2024-03-27 13:20:00,100.78,100.82,100.62,100.66,12384.0,100.0524,100.0921,99.8935,99.9332,12384.0
2024-03-27 13:30:00,100.68,100.7,100.59,100.62,14657.0,99.9531,99.973,99.8638,99.8935,14657.0
2024-03-27 13:40:00,100.62,100.65,100.56,100.56,15780.0,99.8935,99.9233,99.834,99.834,15780.0
2024-03-27 13:50:00,100.56,100.7,100.54,100.65,18968.0,99.834,99.973,99.8141,99.9233,18968.0
2024-03-27 14:00:00,100.67,100.68,100.51,100.58,37166.0,99.9432,99.9531,99.7843,99.8538,37166.0
2024-03-27 14:10:00,100.59,100.79,100.58,100.77,37802.0,99.8638,100.0623,99.8538,100.0425,37802.0
2024-03-27 14:20:00,100.77,100.8,100.68,100.7,33812.0,100.0425,100.0722,99.9531,99.973,33812.0
2024-03-27 14:30:00,100.7,100.76,100.6,100.63,17596.0,99.973,100.0325,99.8737,99.9035,17596.0
2024-03-27 14:40:00,100.64,100.71,100.6,100.66,11827.0,99.9134,99.9829,99.8737,99.9332,11827.0
2024-03-27 14:50:00,100.66,100.66,100.49,100.53,20734.0,99.9332,99.9332,99.7645,99.8042,20734.0
2024-03-27 15:00:00,100.51,100.55,100.46,100.5,41117.0,99.7843,99.824,99.7347,99.7744,41117.0
2024-03-27 15:10:00,100.5,100.5,100.4,100.42,82223.0,99.7744,99.7744,99.6751,99.695,82223.0
2024-03-27 15:20:00,100.42,100.49,100.09,100.22,80097.0,99.695,99.7645,99.3674,99.4964,80097.0
2024-03-27 15:30:00,100.22,100.38,100.15,100.34,71015.0,99.4964,99.6553,99.4269,99.6156,71015.0
2024-03-27 15:40:00,100.34,100.78,100.33,100.53,88827.0,99.6156,100.0524,99.6056,99.8042,88827.0
2024-03-27 15:50:00,100.52,100.59,100.31,100.5,329905.0,99.7943,99.8638,99.5858,99.7744,329905.0
2024-03-28 09:30:00,100.6,100.62,99.74,99.75,70169.0,99.8737,99.8935,99.0199,99.0298,70169.0
2024-03-28 09:40:00,99.78,100.31,99.78,100.2,36543.0,99.0596,99.5858,99.0596,99.4766,36543.0
2024-03-28 09:50:00,100.21,100.68,100.21,100.63,19097.0,99.4865,99.9531,99.4865,99.9035,19097.0
2024-03-28 10:00:00,100.66,101.11,100.64,101.03,21553.0,99.9332,100.38,99.9134,100.3006,21553.0
2024-03-28 10:10:00,101.06,101.19,100.91,101.08,16719.0,100.3304,100.4594,100.1814,100.3502,16719.0
2024-03-28 10:20:00,101.08,101.11,100.92,100.98,16848.0,100.3502,100.38,100.1914,100.2509,16848.0
2024-03-28 10:30:00,100.97,101.09,100.81,101.05,30568.0,100.241,100.3601,100.0822,100.3204,30568.0
2024-03-28 10:40:00,101.06,101.13,100.92,100.95,16592.0,100.3304,100.3999,100.1914,100.2212,16592.0
2024-03-28 10:50:00,100.99,101.22,100.96,101.19,8406.0,100.2609,100.4892,100.2311,100.4594,8406.0
2024-03-28 11:00:00,101.2,101.31,101.15,101.18,11306.0,100.4693,100.5786,100.4197,100.4495,11306.0
2024-03-28 11:10:00,101.17,101.46,101.17,101.45,19051.0,100.4396,100.7275,100.4396,100.7175,19051.0
2024-03-28 11:20:00,101.44,101.47,101.08,101.08,99539.0,100.7076,100.7374,100.3502,100.3502,99539.0
2024-03-28 11:30:00,101.11,101.21,101.07,101.2,46443.0,100.38,100.4793,100.3403,100.4693,46443.0
2024-03-28 11:40:00,101.2,101.42,101.17,101.38,124924.0,100.4693,100.6878,100.4396,100.648,124924.0
2024-03-28 11:50:00,101.37,101.37,101.19,101.28,35752.0,100.6381,100.6381,100.4594,100.5488,35752.0
2024-03-28 12:00:00,101.25,101.25,101.07,101.17,46770.0,100.519,100.519,100.3403,100.4396,46770.0
2024-03-28 12:10:00,101.18,101.28,101.14,101.2,88505.0,100.4495,100.5488,100.4098,100.4693,88505.0
2024-03-28 12:20:00,101.18,101.22,101.09,101.17,30864.0,100.4495,100.4892,100.3601,100.4396,30864.0
2024-03-28 12:30:00,101.15,101.23,101.11,101.2,29352.0,100.4197,100.4991,100.38,100.4693,29352.0
2024-03-28 12:40:00,101.19,101.22,101.01,101.11,27766.0,100.4594,100.4892,100.2807,100.38,27766.0
2024-03-28 12:50:00,101.09,101.15,100.95,100.95,12114.0,100.3601,100.4197,100.2212,100.2212,12114.0
2024-03-28 13:00:00,100.96,100.99,100.83,100.83,8680.0,100.2311,100.2609,100.102,100.102,8680.0
2024-03-28 13:10:00,100.84,100.84,100.59,100.64,9052.0,100.1119,100.1119,99.8638,99.9134,9052.0
2024-03-28 13:20:00,100.61,100.64,100.39,100.41,22403.0,99.8836,99.9134,99.6652,99.6851,22403.0
2024-03-28 13:30:00,100.38,100.46,100.3,100.44,49047.0,99.6553,99.7347,99.5758,99.7148,49047.0
2024-03-28 13:40:00,100.44,100.45,100.36,100.41,34059.0,99.7148,99.7248,99.6354,99.6851,34059.0
2024-03-28 13:50:00,100.4,100.56,100.35,100.51,30480.0,99.6751,99.834,99.6255,99.7843,30480.0
2024-03-28 14:00:00,100.51,100.51,100.38,100.45,19728.0,99.7843,99.7843,99.6553,99.7248,19728.0
2024-03-28 14:10:00,100.45,100.48,100.39,100.45,29300.0,99.7248,99.7545,99.6652,99.7248,29300.0
2024-03-28 14:20:00,100.45,100.45,100.33,100.41,14607.0,99.7248,99.7248,99.6056,99.6851,14607.0
2024-03-28 14:30:00,100.41,100.49,100.37,100.47,23745.0,99.6851,99.7645,99.6453,99.7446,23745.0
2024-03-28 14:40:00,100.48,100.49,100.35,100.37,18395.0,99.7545,99.7645,99.6255,99.6453,18395.0
2024-03-28 14:50:00,100.38,100.6,100.38,100.56,44891.0,99.6553,99.8737,99.6553,99.834,44891.0
2024-03-28 15:00:00,100.56,100.67,100.3,100.53,83174.0,99.834,99.9432,99.5758,99.8042,83174.0
2024-03-28 15:10:00,100.56,100.72,100.51,100.62,48005.0,99.834,99.9928,99.7843,99.8935,48005.0
2024-03-28 15:20:00,100.62,100.67,100.53,100.6,31687.0,99.8935,99.9432,99.8042,99.8737,31687.0
2024-03-28 15:30:00,100.58,100.65,100.47,100.57,26061.0,99.8538,99.9233,99.7446,99.8439,26061.0
2024-03-28 15:40:00,100.57,100.9,100.56,100.83,48682.0,99.8439,100.1715,99.834,100.102,48682.0
2024-03-28 15:50:00,100.83,100.92,100.56,100.58,300950.0,100.102,100.1914,99.834,99.8538,300950.0
2024-04-01 09:30:00,100.24,100.46,99.68,100.16,69699.0,99.5163,99.7347,98.9603,99.4369,69699.0
2024-04-01 09:40:00,100.2,100.77,100.2,100.76,6877.0,99.4766,100.0425,99.4766,100.0325,6877.0
2024-04-01 09:50:00,100.81,100.97,100.5,100.5,66259.0,100.0822,100.241,99.7744,99.7744,66259.0
2024-04-01 10:00:00,100.44,100.61,100.09,100.38,43691.0,99.7148,99.8836,99.3674,99.6553,43691.0
2024-04-01 10:10:00,100.4,100.5,99.84,99.85,35868.0,99.6751,99.7744,99.1192,99.1291,35868.0
2024-04-01 10:20:00,99.75,99.99,99.74,99.74,22798.0,99.0298,99.2681,99.0199,99.0199,22798.0
2024-04-01 10:30:00,99.76,100.02,99.65,99.84,34419.0,99.0397,99.2979,98.9305,99.1192,34419.0
2024-04-01 10:40:00,99.82,100.3,99.82,100.3,35661.0,99.0993,99.5758,99.0993,99.5758,35661.0
2024-04-01 10:50:00,100.29,100.33,100.06,100.26,52751.0,99.5659,99.6056,99.3376,99.5361,52751.0
2024-04-01 11:00:00,100.28,100.47,100.18,100.45,33013.0,99.556,99.7446,99.4567,99.7248,33013.0
2024-04-01 11:10:00,100.45,100.51,99.99,100.04,33672.0,99.7248,99.7843,99.2681,99.3177,33672.0
2024-04-01 11:20:00,100.06,100.28,99.98,100.2,94408.0,99.3376,99.556,99.2582,99.4766,94408.0
2024-04-01 11:30:00,100.2,100.2,99.69,99.74,45735.0,99.4766,99.4766,98.9703,99.0199,45735.0
2024-04-01 11:40:00,99.73,99.79,99.57,99.77,68883.0,99.01,99.0695,98.8511,99.0497,68883.0
2024-04-01 11:50:00,99.77,99.9,99.63,99.63,25783.0,99.0497,99.1787,98.9107,98.9107,25783.0
2024-04-01 12:00:00,99.61,99.85,99.59,99.8,20973.0,98.8908,99.1291,98.871,99.0795,20973.0
2024-04-01 12:10:00,99.81,100.05,99.76,100.04,20298.0,99.0894,99.3277,99.0397,99.3177,20298.0
2024-04-01 12:20:00,100.05,100.13,99.99,100.07,19653.0,99.3277,99.4071,99.2681,99.3475,19653.0
2024-04-01 12:30:00,100.08,100.31,100.08,100.31,34637.0,99.3574,99.5858,99.3574,99.5858,34637.0
2024-04-01 12:40:00,100.29,100.35,100.13,100.23,40500.0,99.5659,99.6255,99.4071,99.5064,40500.0
2024-04-01 12:50:00,100.23,100.27,100.12,100.19,19345.0,99.5064,99.5461,99.3971,99.4666,19345.0
2024-04-01 13:00:00,100.18,100.2,99.97,100.1,26493.0,99.4567,99.4766,99.2482,99.3773,26493.0
2024-04-01 13:10:00,100.13,100.2,100.07,100.14,41229.0,99.4071,99.4766,99.3475,99.417,41229.0
2024-04-01 13:20:00,100.1,100.1,99.97,100.03,24514.0,99.3773,99.3773,99.2482,99.3078,24514.0
2024-04-01 13:30:00,100.03,100.08,100.0,100.06,7844.0,99.3078,99.3574,99.278,99.3376,7844.0
2024-04-01 13:40:00,100.07,100.16,100.05,100.11,9031.0,99.3475,99.4369,99.3277,99.3872,9031.0
2024-04-01 13:50:00,100.14,100.14,100.03,100.07,12218.0,99.417,99.417,99.3078,99.3475,12218.0
2024-04-01 14:00:00,100.06,100.19,100.06,100.13,15062.0,99.3376,99.4666,99.3376,99.4071,15062.0
2024-04-01 14:10:00,100.14,100.17,100.11,100.14,15709.0,99.417,99.4468,99.3872,99.417,15709.0
2024-04-01 14:20:00,100.13,100.22,100.11,100.16,18393.0,99.4071,99.4964,99.3872,99.4369,18393.0
2024-04-01 14:30:00,100.18,100.19,100.14,100.17,39411.0,99.4567,99.4666,99.417,99.4468,39411.0
2024-04-01 14:40:00,100.15,100.23,100.1,100.1,31590.0,99.4269,99.5064,99.3773,99.3773,31590.0
2024-04-01 14:50:00,100.09,100.1,99.91,99.95,113045.0,99.3674,99.3773,99.1887,99.2284,113045.0
2024-04-01 15:00:00,99.95,99.97,99.81,99.85,26386.0,99.2284,99.2482,99.0894,99.1291,26386.0
2024-04-01 15:10:00,99.84,99.94,99.7,99.94,23167.0,99.1192,99.2184,98.9802,99.2184,23167.0
2024-04-01 15:20:00,99.96,100.03,99.84,99.93,9988.0,99.2383,99.3078,99.1192,99.2085,9988.0
2024-04-01 15:30:00,99.9,99.97,99.87,99.91,20031.0,99.1787,99.2482,99.149,99.1887,20031.0
2024-04-01 15:40:00,99.91,100.07,99.91,99.98,36692.0,99.1887,99.3475,99.1887,99.2582,36692.0
2024-04-01 15:50:00,99.97,100.11,99.93,99.99,189075.0,99.2482,99.3872,99.2085,99.2681,189075.0
2024-04-02 09:30:00,98.87,98.87,97.39,97.56,62740.0,98.1562,98.1562,96.6869,96.8556,62740.0
2024-04-02 09:40:00,97.48,97.55,96.92,97.41,47107.0,96.7762,96.8457,96.2202,96.7067,47107.0
2024-04-02 09:50:00,97.34,97.49,96.61,97.38,49753.0,96.6372,96.7861,95.9125,96.6769,49753.0
2024-04-02 10:00:00,97.43,97.92,97.35,97.73,27568.0,96.7266,97.213,96.6471,97.0244,27568.0
2024-04-02 10:10:00,97.78,97.91,97.42,97.64,27556.0,97.074,97.2031,96.7166,96.9351,27556.0
2024-04-02 10:20:00,97.64,97.75,97.41,97.55,32880.0,96.9351,97.0443,96.7067,96.8457,32880.0
2024-04-02 10:30:00,97.56,97.91,97.5,97.87,24157.0,96.8556,97.2031,96.7961,97.1634,24157.0
2024-04-02 10:40:00,97.87,98.02,97.56,97.64,23348.0,97.1634,97.3123,96.8556,96.9351,23348.0
2024-04-02 10:50:00,97.62,97.64,97.22,97.28,22988.0,96.9152,96.9351,96.5181,96.5777,22988.0
2024-04-02 11:00:00,97.26,97.49,97.12,97.4,27740.0,96.5578,96.7861,96.4188,96.6968,27740.0
2024-04-02 11:10:00,97.41,97.61,97.41,97.55,22498.0,96.7067,96.9053,96.7067,96.8457,22498.0
2024-04-02 11:20:00,97.55,97.73,97.39,97.42,42884.0,96.8457,97.0244,96.6869,96.7166,42884.0
2024-04-02 11:30:00,97.41,97.53,97.25,97.52,75802.0,96.7067,96.8258,96.5479,96.8159,75802.0
2024-04-02 11:40:00,97.51,97.69,97.39,97.39,26601.0,96.806,96.9847,96.6869,96.6869,26601.0
2024-04-02 11:50:00,97.4,97.44,97.27,97.29,20363.0,96.6968,96.7365,96.5677,96.5876,20363.0
2024-04-02 12:00:00,97.31,97.32,97.01,97.09,25465.0,96.6074,96.6174,96.3096,96.389,25465.0
2024-04-02 12:10:00,97.13,97.2,96.99,97.19,25846.0,96.4287,96.4982,96.2897,96.4883,25846.0
2024-04-02 12:20:00,97.22,97.26,97.07,97.21,20004.0,96.5181,96.5578,96.3692,96.5082,20004.0
2024-04-02 12:30:00,97.21,97.34,97.19,97.33,19882.0,96.5082,96.6372,96.4883,96.6273,19882.0
2024-04-02 12:40:00,97.34,97.49,97.23,97.45,12169.0,96.6372,96.7861,96.528,96.7464,12169.0
2024-04-02 12:50:00,97.44,97.54,97.39,97.42,31439.0,96.7365,96.8358,96.6869,96.7166,31439.0
2024-04-02 13:00:00,97.44,97.51,97.39,97.5,13445.0,96.7365,96.806,96.6869,96.7961,13445.0
2024-04-02 13:10:00,97.51,97.51,97.4,97.47,16168.0,96.806,96.806,96.6968,96.7663,16168.0
2024-04-02 13:20:00,97.48,97.49,97.38,97.4,16229.0,96.7762,96.7861,96.6769,96.6968,16229.0
2024-04-02 13:30:00,97.39,97.41,97.28,97.38,17116.0,96.6869,96.7067,96.5777,96.6769,17116.0
2024-04-02 13:40:00,97.38,97.4,97.21,97.37,10793.0,96.6769,96.6968,96.5082,96.667,10793.0
2024-04-02 13:50:00,97.36,97.49,97.34,97.39,19083.0,96.6571,96.7861,96.6372,96.6869,19083.0
2024-04-02 14:00:00,97.43,97.53,97.38,97.53,9977.0,96.7266,96.8258,96.6769,96.8258,9977.0
2024-04-02 14:10:00,97.53,97.72,97.49,97.72,17501.0,96.8258,97.0145,96.7861,97.0145,17501.0
2024-04-02 14:20:00,97.73,97.88,97.68,97.79,27016.0,97.0244,97.1733,96.9748,97.084,27016.0
2024-04-02 14:30:00,97.78,97.92,97.71,97.89,35808.0,97.074,97.213,97.0045,97.1832,35808.0
2024-04-02 14:40:00,97.88,97.93,97.54,97.7,62331.0,97.1733,97.223,96.8358,96.9946,62331.0
2024-04-02 14:50:00,97.69,97.71,97.56,97.63,13909.0,96.9847,97.0045,96.8556,96.9251,13909.0
2024-04-02 15:00:00,97.63,97.82,97.54,97.77,22536.0,96.9251,97.1138,96.8358,97.0641,22536.0
2024-04-02 15:10:00,97.8,98.06,97.71,97.89,48179.0,97.0939,97.352,97.0045,97.1832,48179.0
2024-04-02 15:20:00,97.87,97.99,97.82,97.93,23024.0,97.1634,97.2825,97.1138,97.223,23024.0
2024-04-02 15:30:00,97.89,97.95,97.81,97.91,24680.0,97.1832,97.2428,97.1038,97.2031,24680.0
2024-04-02 15:40:00,97.88,97.96,97.8,97.92,40098.0,97.1733,97.2527,97.0939,97.213,40098.0
2024-04-02 15:50:00,97.92,97.97,97.79,97.91,135759.0,97.213,97.2627,97.084,97.2031,135759.0
2024-04-03 09:30:00,97.94,99.49,97.94,99.32,64123.0,97.2329,98.7717,97.2329,98.6029,64123.0
2024-04-03 09:40:00,99.26,99.86,99.22,99.55,15264.0,98.5434,99.139,98.5036,98.8313,15264.0
2024-04-03 09:50:00,99.5,99.85,99.41,99.85,12639.0,98.7816,99.1291,98.6923,99.1291,12639.0
2024-04-03 10:00:00,99.87,100.29,99.87,100.21,78449.0,99.149,99.5659,99.149,99.4865,78449.0
2024-04-03 10:10:00,100.19,100.21,99.79,99.89,20643.0,99.4666,99.4865,99.0695,99.1688,20643.0
2024-04-03 10:20:00,99.87,100.02,99.77,99.77,10617.0,99.149,99.2979,99.0497,99.0497,10617.0
2024-04-03 10:30:00,99.74,99.87,99.62,99.66,26285.0,99.0199,99.149,98.9008,98.9405,26285.0
2024-04-03 10:40:00,99.62,99.75,99.49,99.74,26486.0,98.9008,99.0298,98.7717,99.0199,26486.0
2024-04-03 10:50:00,99.78,99.93,99.59,99.77,18786.0,99.0596,99.2085,98.871,99.0497,18786.0
2024-04-03 11:00:00,99.76,99.76,99.48,99.55,16879.0,99.0397,99.0397,98.7618,98.8313,16879.0
2024-04-03 11:10:00,99.56,99.64,99.53,99.59,8065.0,98.8412,98.9206,98.8114,98.871,8065.0
2024-04-03 11:20:00,99.6,99.73,99.59,99.68,7851.0,98.8809,99.01,98.871,98.9603,7851.0
2024-04-03 11:30:00,99.69,99.69,99.46,99.55,17579.0,98.9703,98.9703,98.7419,98.8313,17579.0
2024-04-03 11:40:00,99.55,99.66,99.48,99.51,76256.0,98.8313,98.9405,98.7618,98.7916,76256.0
2024-04-03 11:50:00,99.5,99.51,99.36,99.47,12644.0,98.7816,98.7916,98.6426,98.7518,12644.0
2024-04-03 12:00:00,99.47,99.48,99.32,99.46,15372.0,98.7518,98.7618,98.6029,98.7419,15372.0
2024-04-03 12:10:00,99.43,99.58,99.38,99.56,23421.0,98.7121,98.861,98.6625,98.8412,23421.0
2024-04-03 12:20:00,99.55,99.62,99.49,99.62,17427.0,98.8313,98.9008,98.7717,98.9008,17427.0
2024-04-03 12:30:00,99.58,99.65,99.3,99.39,51696.0,98.861,98.9305,98.5831,98.6724,51696.0
2024-04-03 12:40:00,99.41,99.54,99.41,99.48,46618.0,98.6923,98.8213,98.6923,98.7618,46618.0
2024-04-03 12:50:00,99.46,99.61,99.46,99.55,73847.0,98.7419,98.8908,98.7419,98.8313,73847.0
2024-04-03 13:00:00,99.58,99.67,99.55,99.62,8587.0,98.861,98.9504,98.8313,98.9008,8587.0
2024-04-03 13:10:00,99.6,99.65,99.5,99.5,17919.0,98.8809,98.9305,98.7816,98.7816,17919.0
2024-04-03 13:20:00,99.51,99.7,99.47,99.7,79229.0,98.7916,98.9802,98.7518,98.9802,79229.0
2024-04-03 13:30:00,99.73,99.8,99.39,99.39,16327.0,99.01,99.0795,98.6724,98.6724,16327.0
2024-04-03 13:40:00,99.41,99.49,99.35,99.46,5363.0,98.6923,98.7717,98.6327,98.7419,5363.0
2024-04-03 13:50:00,99.47,99.52,99.43,99.46,7013.0,98.7518,98.8015,98.7121,98.7419,7013.0
2024-04-03 14:00:00,99.44,99.54,99.32,99.45,20583.0,98.7221,98.8213,98.6029,98.732,20583.0
2024-04-03 14:10:00,99.46,99.51,99.32,99.36,7953.0,98.7419,98.7916,98.6029,98.6426,7953.0
2024-04-03 14:20:00,99.34,99.35,99.28,99.33,12266.0,98.6228,98.6327,98.5632,98.6129,12266.0
2024-04-03 14:30:00,99.34,99.34,99.2,99.27,16053.0,98.6228,98.6228,98.4838,98.5533,16053.0
2024-04-03 14:40:00,99.28,99.31,99.14,99.14,9177.0,98.5632,98.593,98.4242,98.4242,9177.0
2024-04-03 14:50:00,99.17,99.2,98.99,98.99,26183.0,98.454,98.4838,98.2753,98.2753,26183.0
2024-04-03 15:00:00,99.0,99.07,98.96,99.03,14463.0,98.2852,98.3547,98.2455,98.315,14463.0
2024-04-03 15:10:00,99.04,99.04,98.55,98.72,68917.0,98.3249,98.3249,97.8385,98.0073,68917.0
2024-04-03 15:20:00,98.7,98.8,98.6,98.8,17863.0,97.9874,98.0867,97.8881,98.0867,17863.0
2024-04-03 15:30:00,98.81,99.19,98.8,99.1,42497.0,98.0966,98.4739,98.0867,98.3845,42497.0
2024-04-03 15:40:00,99.09,99.22,99.05,99.14,51317.0,98.3746,98.5036,98.3349,98.4242,51317.0
2024-04-03 15:50:00,99.14,99.6,99.09,99.57,203614.0,98.4242,98.8809,98.3746,98.8511,203614.0
2024-04-04 09:30:00,100.2,100.8,100.2,100.77,120777.0,99.4766,100.0722,99.4766,100.0425,120777.0
2024-04-04 09:40:00,100.75,101.17,100.73,101.16,40991.0,100.0226,100.4396,100.0027,100.4296,40991.0
2024-04-04 09:50:00,101.1,101.28,100.63,100.7,35265.0,100.3701,100.5488,99.9035,99.973,35265.0
2024-04-04 10:00:00,100.7,101.24,100.57,101.23,116443.0,99.973,100.5091,99.8439,100.4991,116443.0
2024-04-04 10:10:00,101.25,101.29,100.56,100.62,21705.0,100.519,100.5587,99.834,99.8935,21705.0
2024-04-04 10:20:00,100.63,100.66,100.39,100.56,22178.0,99.9035,99.9332,99.6652,99.834,22178.0
2024-04-04 10:30:00,100.54,100.74,100.41,100.74,21088.0,99.8141,100.0127,99.6851,100.0127,21088.0
2024-04-04 10:40:00,100.73,100.89,100.68,100.89,12021.0,100.0027,100.1616,99.9531,100.1616,12021.0
2024-04-04 10:50:00,100.89,100.9,100.61,100.69,22645.0,100.1616,100.1715,99.8836,99.963,22645.0
2024-04-04 11:00:00,100.69,100.74,100.64,100.73,14938.0,99.963,100.0127,99.9134,100.0027,14938.0
2024-04-04 11:10:00,100.74,100.8,100.67,100.76,13610.0,100.0127,100.0722,99.9432,100.0325,13610.0
2024-04-04 11:20:00,100.77,100.85,100.64,100.69,26915.0,100.0425,100.1219,99.9134,99.963,26915.0
2024-04-04 11:30:00,100.7,100.77,100.53,100.54,22085.0,99.973,100.0425,99.8042,99.8141,22085.0
2024-04-04 11:40:00,100.54,100.65,100.39,100.48,35056.0,99.8141,99.9233,99.6652,99.7545,35056.0
2024-04-04 11:50:00,100.48,100.62,100.47,100.58,16967.0,99.7545,99.8935,99.7446,99.8538,16967.0
2024-04-04 12:00:00,100.58,100.73,100.54,100.71,24174.0,99.8538,100.0027,99.8141,99.9829,24174.0
2024-04-04 12:10:00,100.69,100.76,100.62,100.64,19827.0,99.963,100.0325,99.8935,99.9134,19827.0
2024-04-04 12:20:00,100.65,100.66,100.57,100.57,19106.0,99.9233,99.9332,99.8439,99.8439,19106.0
2024-04-04 12:30:00,100.59,100.64,100.48,100.55,20724.0,99.8638,99.9134,99.7545,99.824,20724.0
2024-04-04 12:40:00,100.55,100.76,100.54,100.67,25632.0,99.824,100.0325,99.8141,99.9432,25632.0
2024-04-04 12:50:00,100.69,100.83,100.65,100.69,11955.0,99.963,100.102,99.9233,99.963,11955.0
2024-04-04 13:00:00,100.68,100.72,100.51,100.56,15904.0,99.9531,99.9928,99.7843,99.834,15904.0
2024-04-04 13:10:00,100.56,100.63,100.54,100.59,17383.0,99.834,99.9035,99.8141,99.8638,17383.0
2024-04-04 13:20:00,100.58,100.6,100.4,100.41,25787.0,99.8538,99.8737,99.6751,99.6851,25787.0
2024-04-04 13:30:00,100.41,100.49,100.31,100.37,35300.0,99.6851,99.7645,99.5858,99.6453,35300.0
2024-04-04 13:40:00,100.38,100.38,100.25,100.32,20334.0,99.6553,99.6553,99.5262,99.5957,20334.0
2024-04-04 13:50:00,100.33,100.38,100.22,100.22,21220.0,99.6056,99.6553,99.4964,99.4964,21220.0
2024-04-04 14:00:00,100.21,100.25,99.82,99.86,27623.0,99.4865,99.5262,99.0993,99.139,27623.0
2024-04-04 14:10:00,99.84,99.84,99.2,99.28,51072.0,99.1192,99.1192,98.4838,98.5632,51072.0
2024-04-04 14:20:00,99.25,99.37,98.99,99.02,24039.0,98.5334,98.6526,98.2753,98.3051,24039.0
2024-04-04 14:30:00,98.96,99.0,98.57,98.98,25287.0,98.2455,98.2852,97.8583,98.2654,25287.0
2024-04-04 14:40:00,98.99,98.99,98.45,98.73,23444.0,98.2753,98.2753,97.7392,98.0172,23444.0
2024-04-04 14:50:00,98.73,98.75,98.26,98.34,24745.0,98.0172,98.037,97.5506,97.63,24745.0
2024-04-04 15:00:00,98.32,98.46,98.06,98.46,26838.0,97.6101,97.7491,97.352,97.7491,26838.0
2024-04-04 15:10:00,98.41,98.45,98.21,98.25,23015.0,97.6995,97.7392,97.5009,97.5406,23015.0
2024-04-04 15:20:00,98.25,98.5,98.04,98.04,30399.0,97.5406,97.7888,97.3322,97.3322,30399.0
2024-04-04 15:30:00,98.03,98.27,97.92,97.93,26544.0,97.3222,97.5605,97.213,97.223,26544.0
2024-04-04 15:40:00,97.96,98.13,97.8,98.1,48143.0,97.2527,97.4215,97.0939,97.3917,48143.0
2024-04-04 15:50:00,98.12,98.32,98.05,98.17,189548.0,97.4116,97.6101,97.3421,97.4612,189548.0
2024-04-05 09:30:00,98.93,99.08,98.45,98.78,40604.0,98.2157,98.3647,97.7392,98.0668,40604.0
2024-04-05 09:40:00,98.61,99.11,98.46,98.94,15286.0,97.898,98.3944,97.7491,98.2257,15286.0
2024-04-05 09:50:00,98.89,99.35,98.87,99.17,21796.0,98.176,98.6327,98.1562,98.454,21796.0
2024-04-05 10:00:00,99.2,99.55,99.03,99.35,32356.0,98.4838,98.8313,98.315,98.6327,32356.0
2024-04-05 10:10:00,99.34,99.5,99.19,99.41,24181.0,98.6228,98.7816,98.4739,98.6923,24181.0
2024-04-05 10:20:00,99.41,99.45,99.13,99.33,27685.0,98.6923,98.732,98.4143,98.6129,27685.0
2024-04-05 10:30:00,99.3,99.64,99.25,99.38,18245.0,98.5831,98.9206,98.5334,98.6625,18245.0
2024-04-05 10:40:00,99.37,99.67,99.34,99.67,30686.0,98.6526,98.9504,98.6228,98.9504,30686.0
2024-04-05 10:50:00,99.67,99.95,99.66,99.93,34014.0,98.9504,99.2284,98.9405,99.2085,34014.0
2024-04-05 11:00:00,99.95,100.26,99.84,100.22,31470.0,99.2284,99.5361,99.1192,99.4964,31470.0
2024-04-05 11:10:00,100.28,100.41,99.92,100.04,37672.0,99.556,99.6851,99.1986,99.3177,37672.0
2024-04-05 11:20:00,100.06,100.36,99.99,100.35,20996.0,99.3376,99.6354,99.2681,99.6255,20996.0
2024-04-05 11:30:00,100.39,100.52,100.27,100.48,23405.0,99.6652,99.7943,99.5461,99.7545,23405.0
2024-04-05 11:40:00,100.48,100.92,100.48,100.82,38167.0,99.7545,100.1914,99.7545,100.0921,38167.0
2024-04-05 11:50:00,100.82,101.21,100.81,101.12,35229.0,100.0921,100.4793,100.0822,100.3899,35229.0
2024-04-05 12:00:00,101.11,101.24,101.03,101.07,24429.0,100.38,100.5091,100.3006,100.3403,24429.0
2024-04-05 12:10:00,101.05,101.24,101.0,101.12,33466.0,100.3204,100.5091,100.2708,100.3899,33466.0
2024-04-05 12:20:00,101.12,101.47,101.05,101.23,35197.0,100.3899,100.7374,100.3204,100.4991,35197.0
2024-04-05 12:30:00,101.26,101.44,101.19,101.44,23797.0,100.5289,100.7076,100.4594,100.7076,23797.0
2024-04-05 12:40:00,101.43,101.44,101.16,101.17,18911.0,100.6977,100.7076,100.4296,100.4396,18911.0
2024-04-05 12:50:00,101.18,101.3,101.05,101.11,14932.0,100.4495,100.5686,100.3204,100.38,14932.0
2024-04-05 13:00:00,101.09,101.11,100.88,100.96,17852.0,100.3601,100.38,100.1517,100.2311,17852.0
2024-04-05 13:10:00,100.96,101.03,100.86,100.92,20201.0,100.2311,100.3006,100.1318,100.1914,20201.0
2024-04-05 13:20:00,100.94,101.0,100.77,100.81,29431.0,100.2112,100.2708,100.0425,100.0822,29431.0
2024-04-05 13:30:00,100.83,101.01,100.78,100.79,14675.0,100.102,100.2807,100.0524,100.0623,14675.0
2024-04-05 13:40:00,100.81,100.84,100.72,100.77,15547.0,100.0822,100.1119,99.9928,100.0425,15547.0
2024-04-05 13:50:00,100.76,100.8,100.61,100.65,41328.0,100.0325,100.0722,99.8836,99.9233,41328.0
2024-04-05 14:00:00,100.65,100.8,100.46,100.76,21720.0,99.9233,100.0722,99.7347,100.0325,21720.0
2024-04-05 14:10:00,100.74,100.77,100.55,100.69,16088.0,100.0127,100.0425,99.824,99.963,16088.0
2024-04-05 14:20:00,100.7,100.74,100.34,100.34,14603.0,99.973,100.0127,99.6156,99.6156,14603.0
2024-04-05 14:30:00,100.34,100.48,100.33,100.45,14006.0,99.6156,99.7545,99.6056,99.7248,14006.0
2024-04-05 14:40:00,100.48,100.51,100.34,100.36,13731.0,99.7545,99.7843,99.6156,99.6354,13731.0
2024-04-05 14:50:00,100.34,100.39,100.25,100.38,13580.0,99.6156,99.6652,99.5262,99.6553,13580.0
2024-04-05 15:00:00,100.36,100.54,100.32,100.45,29042.0,99.6354,99.8141,99.5957,99.7248,29042.0
2024-04-05 15:10:00,100.43,100.6,100.36,100.59,27169.0,99.7049,99.8737,99.6354,99.8638,27169.0
2024-04-05 15:20:00,100.59,100.85,100.48,100.83,73820.0,99.8638,100.1219,99.7545,100.102,73820.0
2024-04-05 15:30:00,100.8,101.11,100.73,101.05,58976.0,100.0722,100.38,100.0027,100.3204,58976.0
2024-04-05 15:40:00,101.06,101.32,101.0,101.27,102811.0,100.3304,100.5885,100.2708,100.5388,102811.0
2024-04-05 15:50:00,101.26,101.26,100.91,100.93,240832.0,100.5289,100.5289,100.1814,100.2013,240832.0
2024-04-08 09:30:00,101.0,101.86,100.94,101.11,95698.0,100.2708,101.1246,100.2112,100.38,95698.0
2024-04-08 09:40:00,101.11,101.48,100.77,101.25,28161.0,100.38,100.7473,100.0425,100.519,28161.0
2024-04-08 09:50:00,101.28,101.54,101.17,101.38,30699.0,100.5488,100.8069,100.4396,100.648,30699.0
2024-04-08 10:00:00,101.34,101.35,100.83,101.04,20984.0,100.6083,100.6183,100.102,100.3105,20984.0
2024-04-08 10:10:00,101.08,101.27,100.97,101.25,32809.0,100.3502,100.5388,100.241,100.519,32809.0
2024-04-08 10:20:00,101.25,101.72,101.19,101.68,29116.0,100.519,100.9856,100.4594,100.9459,29116.0
2024-04-08 10:30:00,101.64,101.82,101.62,101.78,24897.0,100.9062,101.0849,100.8863,101.0452,24897.0
2024-04-08 10:40:00,101.72,101.82,101.62,101.73,27553.0,100.9856,101.0849,100.8863,100.9955,27553.0
2024-04-08 10:50:00,101.75,101.92,101.61,101.89,53515.0,101.0154,101.1842,100.8764,101.1544,53515.0
2024-04-08 11:00:00,101.89,101.94,101.74,101.77,25567.0,101.1544,101.204,101.0055,101.0352,25567.0
2024-04-08 11:10:00,101.76,101.9,101.74,101.81,21047.0,101.0253,101.1643,101.0055,101.0749,21047.0
2024-04-08 11:20:00,101.8,101.88,101.67,101.68,22056.0,101.065,101.1444,100.936,100.9459,22056.0
2024-04-08 11:30:00,101.66,101.72,101.36,101.46,27470.0,100.926,100.9856,100.6282,100.7275,27470.0
2024-04-08 11:40:00,101.46,101.48,101.31,101.39,18072.0,100.7275,100.7473,100.5786,100.658,18072.0
2024-04-08 11:50:00,101.39,101.46,101.23,101.27,26020.0,100.658,100.7275,100.4991,100.5388,26020.0
2024-04-08 12:00:00,101.27,101.28,101.14,101.14,23191.0,100.5388,100.5488,100.4098,100.4098,23191.0
2024-04-08 12:10:00,101.14,101.19,101.04,101.15,23032.0,100.4098,100.4594,100.3105,100.4197,23032.0
2024-04-08 12:20:00,101.11,101.22,100.94,101.2,26866.0,100.38,100.4892,100.2112,100.4693,26866.0
2024-04-08 12:30:00,101.2,101.37,101.19,101.31,20042.0,100.4693,100.6381,100.4594,100.5786,20042.0
2024-04-08 12:40:00,101.33,101.51,101.31,101.47,18081.0,100.5984,100.7771,100.5786,100.7374,18081.0
2024-04-08 12:50:00,101.48,101.59,101.45,101.59,15643.0,100.7473,100.8565,100.7175,100.8565,15643.0
2024-04-08 13:00:00,101.58,101.62,101.53,101.53,14868.0,100.8466,100.8863,100.797,100.797,14868.0
2024-04-08 13:10:00,101.5,101.54,101.33,101.37,13649.0,100.7672,100.8069,100.5984,100.6381,13649.0
2024-04-08 13:20:00,101.39,101.4,101.2,101.36,15407.0,100.658,100.6679,100.4693,100.6282,15407.0
2024-04-08 13:30:00,101.34,101.52,101.32,101.37,18120.0,100.6083,100.787,100.5885,100.6381,18120.0
2024-04-08 13:40:00,101.4,101.41,101.31,101.37,15319.0,100.6679,100.6778,100.5786,100.6381,15319.0
2024-04-08 13:50:00,101.37,101.62,101.37,101.58,12904.0,100.6381,100.8863,100.6381,100.8466,12904.0
2024-04-08 14:00:00,101.59,101.68,101.43,101.48,20737.0,100.8565,100.9459,100.6977,100.7473,20737.0
2024-04-08 14:10:00,101.48,101.65,101.43,101.64,23762.0,100.7473,100.9161,100.6977,100.9062,23762.0
2024-04-08 14:20:00,101.64,101.8,101.61,101.75,47418.0,100.9062,101.065,100.8764,101.0154,47418.0
2024-04-08 14:30:00,101.75,101.76,101.65,101.73,27012.0,101.0154,101.0253,100.9161,100.9955,27012.0
2024-04-08 14:40:00,101.76,101.79,101.72,101.78,23331.0,101.0253,101.0551,100.9856,101.0452,23331.0
2024-04-08 14:50:00,101.77,101.92,101.74,101.9,43868.0,101.0352,101.1842,101.0055,101.1643,43868.0
2024-04-08 15:00:00,101.89,102.01,101.83,101.99,40351.0,101.1544,101.2735,101.0948,101.2536,40351.0
2024-04-08 15:10:00,101.99,102.05,101.95,102.01,42624.0,101.2536,101.3132,101.2139,101.2735,42624.0
2024-04-08 15:20:00,102.0,102.0,101.74,101.9,37114.0,101.2636,101.2636,101.0055,101.1643,37114.0
2024-04-08 15:30:00,101.9,102.12,101.88,102.01,52601.0,101.1643,101.3827,101.1444,101.2735,52601.0
2024-04-08 15:40:00,102.0,102.03,101.88,101.97,54886.0,101.2636,101.2934,101.1444,101.2338,54886.0
2024-04-08 15:50:00,101.97,101.97,101.56,101.7,225154.0,101.2338,101.2338,100.8267,100.9657,225154.0
2024-04-09 09:30:00,102.0,102.6,101.65,101.65,42048.0,101.2636,101.8592,100.9161,100.9161,42048.0
2024-04-09 09:40:00,101.59,101.78,101.34,101.41,17221.0,100.8565,101.0452,100.6083,100.6778,17221.0
2024-04-09 09:50:00,101.41,101.52,101.15,101.19,20181.0,100.6778,100.787,100.4197,100.4594,20181.0
2024-04-09 10:00:00,101.26,101.26,100.58,100.64,36509.0,100.5289,100.5289,99.8538,99.9134,36509.0
2024-04-09 10:10:00,100.65,100.68,100.21,100.51,65477.0,99.9233,99.9531,99.4865,99.7843,65477.0
2024-04-09 10:20:00,100.51,100.78,100.08,100.14,19594.0,99.7843,100.0524,99.3574,99.417,19594.0
2024-04-09 10:30:00,100.12,100.12,99.46,99.53,43094.0,99.3971,99.3971,98.7419,98.8114,43094.0
2024-04-09 10:40:00,99.57,99.6,98.98,99.19,29591.0,98.8511,98.8809,98.2654,98.4739,29591.0
2024-04-09 10:50:00,99.19,99.51,99.12,99.48,23162.0,98.4739,98.7916,98.4044,98.7618,23162.0
2024-04-09 11:00:00,99.44,99.66,99.37,99.62,17486.0,98.7221,98.9405,98.6526,98.9008,17486.0
2024-04-09 11:10:00,99.59,99.8,99.24,99.76,18415.0,98.871,99.0795,98.5235,99.0397,18415.0
2024-04-09 11:20:00,99.8,99.84,99.59,99.7,18280.0,99.0795,99.1192,98.871,98.9802,18280.0
2024-04-09 11:30:00,99.7,99.7,99.54,99.59,11316.0,98.9802,98.9802,98.8213,98.871,11316.0
2024-04-09 11:40:00,99.61,100.17,99.61,100.17,17337.0,98.8908,99.4468,98.8908,99.4468,17337.0
2024-04-09 11:50:00,100.12,100.15,99.89,99.91,17324.0,99.3971,99.4269,99.1688,99.1887,17324.0
2024-04-09 12:00:00,99.87,99.98,99.74,99.86,20240.0,99.149,99.2582,99.0199,99.139,20240.0
2024-04-09 12:10:00,99.86,100.05,99.83,100.01,13820.0,99.139,99.3277,99.1092,99.2879,13820.0
2024-04-09 12:20:00,100.0,100.06,99.92,100.0,9377.0,99.278,99.3376,99.1986,99.278,9377.0
2024-04-09 12:30:00,100.01,100.22,100.0,100.16,25937.0,99.2879,99.4964,99.278,99.4369,25937.0
2024-04-09 12:40:00,100.15,100.15,100.01,100.05,15394.0,99.4269,99.4269,99.2879,99.3277,15394.0
2024-04-09 12:50:00,100.03,100.07,99.91,99.95,16252.0,99.3078,99.3475,99.1887,99.2284,16252.0
2024-04-09 13:00:00,99.96,100.13,99.94,100.13,11977.0,99.2383,99.4071,99.2184,99.4071,11977.0
2024-04-09 13:10:00,100.15,100.15,99.97,100.0,9878.0,99.4269,99.4269,99.2482,99.278,9878.0
2024-04-09 13:20:00,99.99,100.06,99.82,99.87,20695.0,99.2681,99.3376,99.0993,99.149,20695.0
2024-04-09 13:30:00,99.9,100.01,99.8,100.01,25123.0,99.1787,99.2879,99.0795,99.2879,25123.0
2024-04-09 13:40:00,100.0,100.03,99.81,99.84,11317.0,99.278,99.3078,99.0894,99.1192,11317.0
2024-04-09 13:50:00,99.86,99.99,99.86,99.91,13422.0,99.139,99.2681,99.139,99.1887,13422.0
2024-04-09 14:00:00,99.86,100.0,99.75,99.98,14902.0,99.139,99.278,99.0298,99.2582,14902.0
2024-04-09 14:10:00,99.98,100.13,99.94,100.1,17147.0,99.2582,99.4071,99.2184,99.3773,17147.0
2024-04-09 14:20:00,100.11,100.28,100.09,100.2,21281.0,99.3872,99.556,99.3674,99.4766,21281.0
2024-04-09 14:30:00,100.2,100.29,100.07,100.14,29452.0,99.4766,99.5659,99.3475,99.417,29452.0
2024-04-09 14:40:00,100.13,100.22,100.05,100.21,32042.0,99.4071,99.4964,99.3277,99.4865,32042.0
2024-04-09 14:50:00,100.23,100.52,100.2,100.49,32661.0,99.5064,99.7943,99.4766,99.7645,32661.0
2024-04-09 15:00:00,100.48,100.5,100.01,100.03,43708.0,99.7545,99.7744,99.2879,99.3078,43708.0
2024-04-09 15:10:00,100.01,100.19,99.98,100.18,25242.0,99.2879,99.4666,99.2582,99.4567,25242.0
2024-04-09 15:20:00,100.16,100.73,100.16,100.7,28812.0,99.4369,100.0027,99.4369,99.973,28812.0
2024-04-09 15:30:00,100.69,100.79,100.35,100.37,38627.0,99.963,100.0623,99.6255,99.6453,38627.0
2024-04-09 15:40:00,100.38,100.47,100.32,100.34,54822.0,99.6553,99.7446,99.5957,99.6156,54822.0
2024-04-09 15:50:00,100.33,100.37,100.09,100.26,276742.0,99.6056,99.6453,99.3674,99.5361,276742.0
2024-04-10 09:30:00,97.2,98.49,97.02,97.62,152077.0,96.4982,97.7789,96.3195,96.9152,152077.0
2024-04-10 09:40:00,97.74,98.79,97.55,98.71,85309.0,97.0343,98.0767,96.8457,97.9973,85309.0
2024-04-10 09:50:00,98.67,99.75,98.65,99.64,99120.0,97.9576,99.0298,97.9378,98.9206,99120.0
2024-04-10 10:00:00,99.64,100.15,99.47,100.13,96855.0,98.9206,99.4269,98.7518,99.4071,96855.0
2024-04-10 10:10:00,100.09,100.28,99.69,100.2,61970.0,99.3674,99.556,98.9703,99.4766,61970.0
2024-04-10 10:20:00,100.19,100.8,100.18,100.7,41611.0,99.4666,100.0722,99.4567,99.973,41611.0
2024-04-10 10:30:00,100.69,101.23,100.59,101.06,90356.0,99.963,100.4991,99.8638,100.3304,90356.0
2024-04-10 10:40:00,101.05,101.09,100.48,100.61,86825.0,100.3204,100.3601,99.7545,99.8836,86825.0
2024-04-10 10:50:00,100.64,100.64,99.99,100.42,72107.0,99.9134,99.9134,99.2681,99.695,72107.0
2024-04-10 11:00:00,100.41,100.5,100.14,100.26,38627.0,99.6851,99.7744,99.417,99.5361,38627.0
2024-04-10 11:10:00,100.26,100.47,100.11,100.2,42508.0,99.5361,99.7446,99.3872,99.4766,42508.0
2024-04-10 11:20:00,100.23,100.61,100.23,100.59,30395.0,99.5064,99.8836,99.5064,99.8638,30395.0
2024-04-10 11:30:00,100.61,100.61,100.33,100.41,43371.0,99.8836,99.8836,99.6056,99.6851,43371.0
2024-04-10 11:40:00,100.42,100.42,100.04,100.15,80260.0,99.695,99.695,99.3177,99.4269,80260.0
2024-04-10 11:50:00,100.14,100.2,100.06,100.17,37355.0,99.417,99.4766,99.3376,99.4468,37355.0
2024-04-10 12:00:00,100.19,100.22,99.9,100.08,34803.0,99.4666,99.4964,99.1787,99.3574,34803.0
2024-04-10 12:10:00,100.09,100.24,100.05,100.16,40139.0,99.3674,99.5163,99.3277,99.4369,40139.0
2024-04-10 12:20:00,100.19,100.23,99.52,99.6,45525.0,99.4666,99.5064,98.8015,98.8809,45525.0
2024-04-10 12:30:00,99.59,99.75,99.37,99.43,20543.0,98.871,99.0298,98.6526,98.7121,20543.0
2024-04-10 12:40:00,99.43,99.46,99.06,99.14,16287.0,98.7121,98.7419,98.3448,98.4242,16287.0
2024-04-10 12:50:00,99.14,99.34,99.11,99.28,100647.0,98.4242,98.6228,98.3944,98.5632,100647.0
2024-04-10 13:00:00,99.31,99.42,98.58,98.66,20015.0,98.593,98.7022,97.8683,97.9477,20015.0
2024-04-10 13:10:00,98.66,99.32,98.59,99.31,15687.0,97.9477,98.6029,97.8782,98.593,15687.0
2024-04-10 13:20:00,99.3,100.11,99.3,99.55,42231.0,98.5831,99.3872,98.5831,98.8313,42231.0
2024-04-10 13:30:00,99.54,99.63,99.0,99.06,25446.0,98.8213,98.9107,98.2852,98.3448,25446.0
2024-04-10 13:40:00,99.02,99.23,99.02,99.13,9327.0,98.3051,98.5136,98.3051,98.4143,9327.0
2024-04-10 13:50:00,99.16,99.77,98.94,99.4,9986.0,98.4441,99.0497,98.2257,98.6823,9986.0
2024-04-10 14:00:00,99.38,99.57,99.14,99.33,13725.0,98.6625,98.8511,98.4242,98.6129,13725.0
2024-04-10 14:10:00,99.36,99.41,99.04,99.09,8573.0,98.6426,98.6923,98.3249,98.3746,8573.0
2024-04-10 14:20:00,99.15,99.33,98.69,98.69,138733.0,98.4341,98.6129,97.9775,97.9775,138733.0
2024-04-10 14:30:00,98.69,98.8,98.57,98.7,18841.0,97.9775,98.0867,97.8583,97.9874,18841.0
2024-04-10 14:40:00,98.75,98.75,98.51,98.59,25015.0,98.037,98.037,97.7988,97.8782,25015.0
2024-04-10 14:50:00,98.55,98.68,97.91,97.97,35878.0,97.8385,97.9675,97.2031,97.2627,35878.0
2024-04-10 15:00:00,97.97,98.2,97.81,97.97,55131.0,97.2627,97.491,97.1038,97.2627,55131.0
2024-04-10 15:10:00,97.98,98.43,97.97,98.32,51617.0,97.2726,97.7193,97.2627,97.6101,51617.0
2024-04-10 15:20:00,98.35,98.63,98.23,98.43,309602.0,97.6399,97.9179,97.5208,97.7193,309602.0
2024-04-10 15:30:00,98.4,98.4,98.09,98.22,43967.0,97.6896,97.6896,97.3818,97.5109,43967.0
2024-04-10 15:40:00,98.24,98.67,98.24,98.6,69411.0,97.5307,97.9576,97.5307,97.8881,69411.0
2024-04-10 15:50:00,98.6,99.12,98.49,98.97,363372.0,97.8881,98.4044,97.7789,98.2554,363372.0
2024-04-11 09:30:00,98.99,100.27,98.99,99.58,130600.0,98.2753,99.5461,98.2753,98.861,130600.0
2024-04-11 09:40:00,99.63,99.77,99.3,99.6,38757.0,98.9107,99.0497,98.5831,98.8809,38757.0
2024-04-11 09:50:00,99.6,100.16,99.49,99.82,208613.0,98.8809,99.4369,98.7717,99.0993,208613.0
2024-04-11 10:00:00,99.87,99.94,99.3,99.4,50845.0,99.149,99.2184,98.5831,98.6823,50845.0
2024-04-11 10:10:00,99.39,99.54,98.96,99.49,138996.0,98.6724,98.8213,98.2455,98.7717,138996.0
2024-04-11 10:20:00,99.46,99.68,99.17,99.24,131638.0,98.7419,98.9603,98.454,98.5235,131638.0
2024-04-11 10:30:00,99.27,99.88,99.23,99.88,27632.0,98.5533,99.1589,98.5136,99.1589,27632.0
2024-04-11 10:40:00,99.86,99.98,99.68,99.85,63171.0,99.139,99.2582,98.9603,99.1291,63171.0
2024-04-11 10:50:00,99.84,100.12,99.83,100.12,40239.0,99.1192,99.3971,99.1092,99.3971,40239.0
2024-04-11 11:00:00,100.11,100.34,100.04,100.04,95707.0,99.3872,99.6156,99.3177,99.3177,95707.0
2024-04-11 11:10:00,100.04,100.26,99.83,100.16,98404.0,99.3177,99.5361,99.1092,99.4369,98404.0
2024-04-11 11:20:00,100.16,100.4,100.1,100.13,35173.0,99.4369,99.6751,99.3773,99.4071,35173.0
2024-04-11 11:30:00,100.08,100.41,100.01,100.34,47960.0,99.3574,99.6851,99.2879,99.6156,47960.0
2024-04-11 11:40:00,100.31,100.69,100.31,100.58,38250.0,99.5858,99.963,99.5858,99.8538,38250.0
2024-04-11 11:50:00,100.6,101.03,100.48,101.0,57620.0,99.8737,100.3006,99.7545,100.2708,57620.0
2024-04-11 12:00:00,101.02,101.54,100.76,100.88,199062.0,100.2906,100.8069,100.0325,100.1517,199062.0
2024-04-11 12:10:00,100.87,101.21,100.8,101.12,81476.0,100.1417,100.4793,100.0722,100.3899,81476.0
2024-04-11 12:20:00,101.14,101.38,101.06,101.24,71922.0,100.4098,100.648,100.3304,100.5091,71922.0
2024-04-11 12:30:00,101.23,101.33,101.12,101.22,88849.0,100.4991,100.5984,100.3899,100.4892,88849.0
2024-04-11 12:40:00,101.25,101.55,101.17,101.55,89738.0,100.519,100.8168,100.4396,100.8168,89738.0
2024-04-11 12:50:00,101.57,101.83,101.5,101.66,155567.0,100.8367,101.0948,100.7672,100.926,155567.0
2024-04-11 13:00:00,101.69,102.35,101.63,102.11,95010.0,100.9558,101.611,100.8962,101.3728,95010.0
2024-04-11 13:10:00,102.13,102.18,101.77,102.12,60937.0,101.3926,101.4423,101.0352,101.3827,60937.0
2024-04-11 13:20:00,102.13,102.28,101.88,102.28,87225.0,101.3926,101.5416,101.1444,101.5416,87225.0
2024-04-11 13:30:00,102.26,102.27,102.0,102.07,98847.0,101.5217,101.5316,101.2636,101.3331,98847.0
2024-04-11 13:40:00,102.09,102.38,102.04,102.35,41043.0,101.3529,101.6408,101.3033,101.611,41043.0
2024-04-11 13:50:00,102.34,102.51,102.22,102.36,54590.0,101.6011,101.7699,101.482,101.621,54590.0
2024-04-11 14:00:00,102.37,102.76,102.21,102.52,52759.0,101.6309,102.0181,101.4721,101.7798,52759.0
2024-04-11 14:10:00,102.56,102.56,102.35,102.46,49102.0,101.8195,101.8195,101.611,101.7203,49102.0
2024-04-11 14:20:00,102.49,102.52,102.2,102.25,47323.0,101.75,101.7798,101.4621,101.5118,47323.0
2024-04-11 14:30:00,102.29,102.33,101.83,101.83,114053.0,101.5515,101.5912,101.0948,101.0948,114053.0
2024-04-11 14:40:00,101.82,102.02,101.75,101.79,84868.0,101.0849,101.2834,101.0154,101.0551,84868.0
2024-04-11 14:50:00,101.8,101.8,101.36,101.65,196211.0,101.065,101.065,100.6282,100.9161,196211.0
2024-04-11 15:00:00,101.66,101.82,101.22,101.22,134399.0,100.926,101.0849,100.4892,100.4892,134399.0
2024-04-11 15:10:00,101.24,101.41,101.07,101.26,70015.0,100.5091,100.6778,100.3403,100.5289,70015.0
2024-04-11 15:20:00,101.28,101.43,101.24,101.4,66159.0,100.5488,100.6977,100.5091,100.6679,66159.0
2024-04-11 15:30:00,101.4,101.7,101.34,101.64,99342.0,100.6679,100.9657,100.6083,100.9062,99342.0
2024-04-11 15:40:00,101.65,101.77,101.33,101.33,162670.0,100.9161,101.0352,100.5984,100.5984,162670.0
2024-04-11 15:50:00,101.33,101.38,100.43,100.43,626916.0,100.5984,100.648,99.7049,99.7049,626916.0
2024-04-12 09:30:00,99.09,99.83,98.92,98.92,46510.0,98.3746,99.1092,98.2058,98.2058,46510.0
2024-04-12 09:40:00,98.83,98.93,98.56,98.58,15993.0,98.1165,98.2157,97.8484,97.8683,15993.0
2024-04-12 09:50:00,98.59,98.6,98.08,98.38,24427.0,97.8782,97.8881,97.3719,97.6697,24427.0
2024-04-12 10:00:00,98.42,98.47,97.79,97.86,34409.0,97.7094,97.7591,97.084,97.1535,34409.0
2024-04-12 10:10:00,97.89,98.38,97.81,98.38,86891.0,97.1832,97.6697,97.1038,97.6697,86891.0
2024-04-12 10:20:00,98.34,98.62,98.23,98.34,40604.0,97.63,97.908,97.5208,97.63,40604.0
2024-04-12 10:30:00,98.3,98.62,98.12,98.2,65078.0,97.5903,97.908,97.4116,97.491,65078.0
2024-04-12 10:40:00,98.26,98.27,97.86,97.93,80055.0,97.5506,97.5605,97.1535,97.223,80055.0
2024-04-12 10:50:00,97.94,98.24,97.8,98.16,25613.0,97.2329,97.5307,97.0939,97.4513,25613.0
2024-04-12 11:00:00,98.14,98.35,98.1,98.19,25584.0,97.4314,97.6399,97.3917,97.4811,25584.0
2024-04-12 11:10:00,98.19,98.28,98.01,98.14,35002.0,97.4811,97.5704,97.3024,97.4314,35002.0
2024-04-12 11:20:00,98.14,98.16,97.91,98.04,28629.0,97.4314,97.4513,97.2031,97.3322,28629.0
2024-04-12 11:30:00,98.04,98.49,98.03,98.33,81984.0,97.3322,97.7789,97.3222,97.6201,81984.0
2024-04-12 11:40:00,98.31,98.44,98.28,98.41,25206.0,97.6002,97.7293,97.5704,97.6995,25206.0
2024-04-12 11:50:00,98.41,98.5,98.37,98.47,34217.0,97.6995,97.7888,97.6598,97.7591,34217.0
2024-04-12 12:00:00,98.48,98.6,98.39,98.48,28228.0,97.769,97.8881,97.6796,97.769,28228.0
2024-04-12 12:10:00,98.48,98.59,98.41,98.42,57026.0,97.769,97.8782,97.6995,97.7094,57026.0
2024-04-12 12:20:00,98.42,98.63,98.39,98.49,61120.0,97.7094,97.9179,97.6796,97.7789,61120.0
2024-04-12 12:30:00,98.48,98.53,98.18,98.26,69566.0,97.769,97.8186,97.4712,97.5506,69566.0
2024-04-12 12:40:00,98.23,98.3,98.14,98.17,52352.0,97.5208,97.5903,97.4314,97.4612,52352.0
2024-04-12 12:50:00,98.15,98.23,97.89,98.06,30943.0,97.4414,97.5208,97.1832,97.352,30943.0
2024-04-12 13:00:00,98.06,98.19,98.0,98.06,22804.0,97.352,97.4811,97.2925,97.352,22804.0
2024-04-12 13:10:00,98.07,98.46,98.05,98.33,26088.0,97.3619,97.7491,97.3421,97.6201,26088.0
2024-04-12 13:20:00,98.29,98.32,98.0,98.05,31176.0,97.5804,97.6101,97.2925,97.3421,31176.0
2024-04-12 13:30:00,98.05,98.08,97.4,97.45,41229.0,97.3421,97.3719,96.6968,96.7464,41229.0
2024-04-12 13:40:00,97.46,97.99,97.46,97.97,17364.0,96.7564,97.2825,96.7564,97.2627,17364.0
2024-04-12 13:50:00,97.99,98.04,97.66,97.66,11862.0,97.2825,97.3322,96.9549,96.9549,11862.0
2024-04-12 14:00:00,97.63,97.73,97.52,97.71,16131.0,96.9251,97.0244,96.8159,97.0045,16131.0
2024-04-12 14:10:00,97.67,97.77,97.62,97.66,17216.0,96.9648,97.0641,96.9152,96.9549,17216.0
2024-04-12 14:20:00,97.66,97.72,97.45,97.54,20242.0,96.9549,97.0145,96.7464,96.8358,20242.0
2024-04-12 14:30:00,97.54,97.55,97.16,97.17,26726.0,96.8358,96.8457,96.4585,96.4684,26726.0
2024-04-12 14:40:00,97.17,97.39,97.09,97.09,58878.0,96.4684,96.6869,96.389,96.389,58878.0
2024-04-12 14:50:00,97.12,97.4,97.12,97.23,28937.0,96.4188,96.6968,96.4188,96.528,28937.0
2024-04-12 15:00:00,97.21,97.21,97.05,97.06,35151.0,96.5082,96.5082,96.3493,96.3592,35151.0
2024-04-12 15:10:00,97.06,97.14,96.93,97.09,36043.0,96.3592,96.4387,96.2302,96.389,36043.0
2024-04-12 15:20:00,97.09,97.21,97.05,97.05,33656.0,96.389,96.5082,96.3493,96.3493,33656.0
2024-04-12 15:30:00,97.06,97.14,96.89,96.9,51007.0,96.3592,96.4387,96.1905,96.2004,51007.0
2024-04-12 15:40:00,96.9,97.33,96.9,97.29,78136.0,96.2004,96.6273,96.2004,96.5876,78136.0
2024-04-12 15:50:00,97.3,97.4,96.99,97.28,367868.0,96.5975,96.6968,96.2897,96.5777,367868.0
2024-04-15 09:30:00,98.81,99.22,98.81,99.15,74148.0,98.0966,98.5036,98.0966,98.4341,74148.0
2024-04-15 09:40:00,99.15,99.22,98.9,99.06,30110.0,98.4341,98.5036,98.186,98.3448,30110.0
2024-04-15 09:50:00,99.03,99.09,98.73,98.92,86790.0,98.315,98.3746,98.0172,98.2058,86790.0
2024-04-15 10:00:00,98.94,98.95,98.0,98.0,28450.0,98.2257,98.2356,97.2925,97.2925,28450.0
2024-04-15 10:10:00,97.98,98.01,97.42,97.89,103324.0,97.2726,97.3024,96.7166,97.1832,103324.0
2024-04-15 10:20:00,97.89,97.92,97.56,97.67,28335.0,97.1832,97.213,96.8556,96.9648,28335.0
2024-04-15 10:30:00,97.67,97.93,97.52,97.54,27244.0,96.9648,97.223,96.8159,96.8358,27244.0
2024-04-15 10:40:00,97.61,97.66,97.27,97.57,33533.0,96.9053,96.9549,96.5677,96.8656,33533.0
2024-04-15 10:50:00,97.59,97.65,97.33,97.34,17797.0,96.8854,96.945,96.6273,96.6372,17797.0
2024-04-15 11:00:00,97.37,97.4,96.91,96.93,35829.0,96.667,96.6968,96.2103,96.2302,35829.0
2024-04-15 11:10:00,96.89,97.0,96.77,96.89,28496.0,96.1905,96.2997,96.0713,96.1905,28496.0
2024-04-15 11:20:00,96.86,96.89,96.65,96.78,18008.0,96.1607,96.1905,95.9522,96.0813,18008.0
2024-04-15 11:30:00,96.79,97.37,96.77,97.31,28965.0,96.0912,96.667,96.0713,96.6074,28965.0
2024-04-15 11:40:00,97.28,97.32,97.12,97.2,53019.0,96.5777,96.6174,96.4188,96.4982,53019.0
2024-04-15 11:50:00,97.19,97.33,97.06,97.3,48329.0,96.4883,96.6273,96.3592,96.5975,48329.0
2024-04-15 12:00:00,97.28,97.51,97.24,97.51,9211.0,96.5777,96.806,96.5379,96.806,9211.0
2024-04-15 12:10:00,97.48,97.55,97.38,97.42,22731.0,96.7762,96.8457,96.6769,96.7166,22731.0
2024-04-15 12:20:00,97.44,97.45,96.92,96.98,17778.0,96.7365,96.7464,96.2202,96.2798,17778.0
2024-04-15 12:30:00,97.0,97.0,96.65,96.7,45076.0,96.2997,96.2997,95.9522,96.0018,45076.0
2024-04-15 12:40:00,96.69,96.75,96.6,96.73,22698.0,95.9919,96.0515,95.9026,96.0316,22698.0
2024-04-15 12:50:00,96.76,96.87,96.69,96.8,24519.0,96.0614,96.1706,95.9919,96.1011,24519.0
2024-04-15 13:00:00,96.78,96.83,96.58,96.58,35682.0,96.0813,96.1309,95.8827,95.8827,35682.0
2024-04-15 13:10:00,96.58,96.59,96.05,96.05,32401.0,95.8827,95.8926,95.3565,95.3565,32401.0
2024-04-15 13:20:00,96.07,96.12,95.55,95.56,65630.0,95.3764,95.426,94.8601,94.8701,65630.0
2024-04-15 13:30:00,95.58,95.72,95.31,95.35,43674.0,94.8899,95.0289,94.6219,94.6616,43674.0
2024-04-15 13:40:00,95.34,95.53,95.23,95.34,46658.0,94.6517,94.8403,94.5425,94.6517,46658.0
2024-04-15 13:50:00,95.34,95.87,95.26,95.81,80174.0,94.6517,95.1778,94.5722,95.1183,80174.0
2024-04-15 14:00:00,95.83,95.83,95.63,95.8,35652.0,95.1381,95.1381,94.9396,95.1083,35652.0
2024-04-15 14:10:00,95.78,95.78,95.48,95.6,50910.0,95.0885,95.0885,94.7906,94.9098,50910.0
2024-04-15 14:20:00,95.61,95.65,95.44,95.48,24563.0,94.9197,94.9594,94.7509,94.7906,24563.0
2024-04-15 14:30:00,95.43,95.74,95.42,95.54,24168.0,94.741,95.0488,94.7311,94.8502,24168.0
2024-04-15 14:40:00,95.57,95.64,95.39,95.39,36365.0,94.88,94.9495,94.7013,94.7013,36365.0
2024-04-15 14:50:00,95.39,95.48,95.23,95.47,39608.0,94.7013,94.7906,94.5425,94.7807,39608.0
2024-04-15 15:00:00,95.48,95.6,95.16,95.34,39505.0,94.7906,94.9098,94.473,94.6517,39505.0
2024-04-15 15:10:00,95.4,95.48,95.11,95.14,47201.0,94.7112,94.7906,94.4233,94.4531,47201.0
2024-04-15 15:20:00,95.14,95.63,95.14,95.31,49083.0,94.4531,94.9396,94.4531,94.6219,49083.0
2024-04-15 15:30:00,95.33,95.68,95.32,95.56,71346.0,94.6417,94.9892,94.6318,94.8701,71346.0
2024-04-15 15:40:00,95.55,95.63,95.16,95.45,146098.0,94.8601,94.9396,94.473,94.7609,146098.0
2024-04-15 15:50:00,95.48,95.92,95.43,95.84,387210.0,94.7906,95.2275,94.741,95.148,387210.0
2024-04-16 09:30:00,95.82,95.82,94.38,94.38,76029.0,95.1282,95.1282,93.6986,93.6986,76029.0
2024-04-16 09:40:00,94.43,94.87,94.1,94.31,39012.0,93.7482,94.1851,93.4206,93.6291,39012.0
2024-04-16 09:50:00,94.23,94.76,94.15,94.58,27449.0,93.5497,94.0758,93.4702,93.8971,27449.0
2024-04-16 10:00:00,94.56,94.88,94.53,94.84,27062.0,93.8773,94.195,93.8475,94.1553,27062.0
2024-04-16 10:10:00,94.85,95.08,94.75,94.84,30194.0,94.1652,94.3935,94.0659,94.1553,30194.0
2024-04-16 10:20:00,94.87,94.94,94.5,94.5,30941.0,94.1851,94.2545,93.8177,93.8177,30941.0
2024-04-16 10:30:00,94.5,94.88,94.45,94.81,38023.0,93.8177,94.195,93.7681,94.1255,38023.0
2024-04-16 10:40:00,94.85,95.23,94.73,95.04,37748.0,94.1652,94.5425,94.0461,94.3538,37748.0
2024-04-16 10:50:00,95.0,95.0,94.54,94.62,21259.0,94.3141,94.3141,93.8574,93.9369,21259.0
2024-04-16 11:00:00,94.59,94.85,94.54,94.77,25933.0,93.9071,94.1652,93.8574,94.0858,25933.0
2024-04-16 11:10:00,94.84,94.84,94.38,94.46,100689.0,94.1553,94.1553,93.6986,93.778,100689.0
2024-04-16 11:20:00,94.43,94.66,94.28,94.6,98110.0,93.7482,93.9766,93.5993,93.917,98110.0
2024-04-16 11:30:00,94.53,94.65,94.29,94.57,74822.0,93.8475,93.9666,93.6092,93.8872,74822.0
2024-04-16 11:40:00,94.6,94.93,94.6,94.87,69893.0,93.917,94.2446,93.917,94.1851,69893.0
2024-04-16 11:50:00,94.89,95.34,94.87,95.19,79383.0,94.2049,94.6517,94.1851,94.5027,79383.0
2024-04-16 12:00:00,95.19,95.62,95.01,95.61,94277.0,94.5027,94.9296,94.324,94.9197,94277.0
2024-04-16 12:10:00,95.64,96.05,95.4,96.0,191642.0,94.9495,95.3565,94.7112,95.3069,191642.0
2024-04-16 12:20:00,96.0,96.15,95.88,95.93,200867.0,95.3069,95.4558,95.1878,95.2374,200867.0
2024-04-16 12:30:00,95.96,96.17,95.89,95.93,67348.0,95.2672,95.4757,95.1977,95.2374,67348.0
2024-04-16 12:40:00,95.89,96.11,95.83,96.06,106068.0,95.1977,95.4161,95.1381,95.3665,106068.0
2024-04-16 12:50:00,96.06,96.37,96.0,96.31,192765.0,95.3665,95.6742,95.3069,95.6147,192765.0
2024-04-16 13:00:00,96.31,96.42,96.16,96.4,39953.0,95.6147,95.7239,95.4657,95.704,39953.0
2024-04-16 13:10:00,96.38,96.44,96.27,96.41,34173.0,95.6841,95.7437,95.5749,95.7139,34173.0
2024-04-16 13:20:00,96.41,96.65,96.35,96.45,78687.0,95.7139,95.9522,95.6544,95.7536,78687.0
2024-04-16 13:30:00,96.48,96.83,95.91,96.53,245931.0,95.7834,96.1309,95.2175,95.8331,245931.0
2024-04-16 13:40:00,96.54,96.73,96.23,96.25,74027.0,95.843,96.0316,95.5352,95.5551,74027.0
2024-04-16 13:50:00,96.24,96.55,96.21,96.43,201287.0,95.5452,95.8529,95.5154,95.7338,201287.0
2024-04-16 14:00:00,96.42,96.98,96.36,96.88,171956.0,95.7239,96.2798,95.6643,96.1805,171956.0
2024-04-16 14:10:00,96.95,97.06,96.07,96.1,243061.0,96.25,96.3592,95.3764,95.4062,243061.0
2024-04-16 14:20:00,96.05,96.41,95.86,96.3,53192.0,95.3565,95.7139,95.1679,95.6047,53192.0
2024-04-16 14:30:00,96.31,96.45,96.11,96.21,21049.0,95.6147,95.7536,95.4161,95.5154,21049.0
2024-04-16 14:40:00,96.18,96.27,96.01,96.01,25148.0,95.4856,95.5749,95.3168,95.3168,25148.0
2024-04-16 14:50:00,96.02,96.35,96.01,96.34,25710.0,95.3267,95.6544,95.3168,95.6444,25710.0
2024-04-16 15:00:00,96.33,96.37,96.2,96.26,26149.0,95.6345,95.6742,95.5054,95.565,26149.0
2024-04-16 15:10:00,96.25,96.5,96.23,96.49,42224.0,95.5551,95.8033,95.5352,95.7934,42224.0
2024-04-16 15:20:00,96.52,96.79,96.38,96.78,49814.0,95.8231,96.0912,95.6841,96.0813,49814.0
2024-04-16 15:30:00,96.78,97.08,96.42,97.06,192485.0,96.0813,96.3791,95.7239,96.3592,192485.0
2024-04-16 15:40:00,97.04,97.09,96.72,96.87,141062.0,96.3394,96.389,96.0217,96.1706,141062.0
2024-04-16 15:50:00,96.88,96.97,96.27,96.29,420898.0,96.1805,96.2699,95.5749,95.5948,420898.0
2024-04-17 09:30:00,97.2,97.39,95.66,95.8,35562.0,96.4982,96.6869,94.9693,95.1083,35562.0
2024-04-17 09:40:00,95.89,96.51,95.64,95.98,57761.0,95.1977,95.8132,94.9495,95.287,57761.0
2024-04-17 09:50:00,95.9,96.19,95.9,95.99,25719.0,95.2076,95.4955,95.2076,95.297,25719.0
2024-04-17 10:00:00,95.94,95.94,95.46,95.69,22176.0,95.2473,95.2473,94.7708,94.9991,22176.0
2024-04-17 10:10:00,95.67,95.67,95.27,95.47,24461.0,94.9793,94.9793,94.5822,94.7807,24461.0
2024-04-17 10:20:00,95.5,95.86,95.46,95.84,30161.0,94.8105,95.1679,94.7708,95.148,30161.0
2024-04-17 10:30:00,95.86,95.96,95.63,95.87,32812.0,95.1679,95.2672,94.9396,95.1778,32812.0
2024-04-17 10:40:00,95.87,96.12,95.77,96.12,36929.0,95.1778,95.426,95.0786,95.426,36929.0
2024-04-17 10:50:00,96.11,96.11,95.57,95.83,19928.0,95.4161,95.4161,94.88,95.1381,19928.0
2024-04-17 11:00:00,95.79,96.04,95.7,95.78,20267.0,95.0984,95.3466,95.0091,95.0885,20267.0
2024-04-17 11:10:00,95.81,95.82,95.47,95.48,15501.0,95.1183,95.1282,94.7807,94.7906,15501.0
2024-04-17 11:20:00,95.44,95.47,95.06,95.06,35993.0,94.7509,94.7807,94.3737,94.3737,35993.0
2024-04-17 11:30:00,95.09,95.1,94.67,94.99,49838.0,94.4035,94.4134,93.9865,94.3042,49838.0
2024-04-17 11:40:00,95.03,95.17,94.86,94.9,50541.0,94.3439,94.4829,94.1751,94.2148,50541.0
2024-04-17 11:50:00,94.92,95.21,94.89,95.15,35707.0,94.2347,94.5226,94.2049,94.463,35707.0
2024-04-17 12:00:00,95.08,95.13,94.45,94.49,21496.0,94.3935,94.4432,93.7681,93.8078,21496.0
2024-04-17 12:10:00,94.53,94.85,94.53,94.68,25305.0,93.8475,94.1652,93.8475,93.9964,25305.0
2024-04-17 12:20:00,94.67,94.77,94.4,94.48,31779.0,93.9865,94.0858,93.7184,93.7979,31779.0
2024-04-17 12:30:00,94.49,94.56,94.29,94.3,14054.0,93.8078,93.8773,93.6092,93.6192,14054.0
2024-04-17 12:40:00,94.29,94.43,94.04,94.26,16774.0,93.6092,93.7482,93.361,93.5795,16774.0
2024-04-17 12:50:00,94.26,94.3,94.18,94.24,10710.0,93.5795,93.6192,93.5,93.5596,10710.0
2024-04-17 13:00:00,94.22,94.57,94.21,94.47,21654.0,93.5397,93.8872,93.5298,93.7879,21654.0
2024-04-17 13:10:00,94.51,94.56,94.3,94.49,55251.0,93.8276,93.8773,93.6192,93.8078,55251.0
2024-04-17 13:20:00,94.54,94.75,94.51,94.75,15386.0,93.8574,94.0659,93.8276,94.0659,15386.0
2024-04-17 13:30:00,94.77,94.81,94.56,94.7,42542.0,94.0858,94.1255,93.8773,94.0163,42542.0
2024-04-17 13:40:00,94.71,94.78,94.49,94.69,16372.0,94.0262,94.0957,93.8078,94.0064,16372.0
2024-04-17 13:50:00,94.79,95.03,94.73,94.89,30091.0,94.1056,94.3439,94.0461,94.2049,30091.0
2024-04-17 14:00:00,94.96,95.03,94.81,94.97,34873.0,94.2744,94.3439,94.1255,94.2843,34873.0
2024-04-17 14:10:00,94.93,95.29,94.84,95.23,43746.0,94.2446,94.602,94.1553,94.5425,43746.0
2024-04-17 14:20:00,95.2,95.33,95.1,95.23,22150.0,94.5127,94.6417,94.4134,94.5425,22150.0
2024-04-17 14:30:00,95.24,95.32,95.17,95.29,15084.0,94.5524,94.6318,94.4829,94.602,15084.0
2024-04-17 14:40:00,95.31,95.72,95.28,95.42,54773.0,94.6219,95.0289,94.5921,94.7311,54773.0
2024-04-17 14:50:00,95.43,95.45,94.93,94.96,52194.0,94.741,94.7609,94.2446,94.2744,52194.0
2024-04-17 15:00:00,94.92,95.04,94.75,95.0,37957.0,94.2347,94.3538,94.0659,94.3141,37957.0
2024-04-17 15:10:00,94.98,95.01,94.6,94.88,55540.0,94.2943,94.324,93.917,94.195,55540.0
2024-04-17 15:20:00,94.91,94.91,94.47,94.53,46228.0,94.2248,94.2248,93.7879,93.8475,46228.0
2024-04-17 15:30:00,94.55,94.69,94.38,94.43,44311.0,93.8674,94.0064,93.6986,93.7482,44311.0
2024-04-17 15:40:00,94.45,94.75,94.37,94.7,56620.0,93.7681,94.0659,93.6887,94.0163,56620.0
2024-04-17 15:50:00,94.71,94.75,94.46,94.63,264646.0,94.0262,94.0659,93.778,93.9468,264646.0
2024-04-18 09:30:00,94.96,95.22,94.21,94.21,38345.0,94.2744,94.5325,93.5298,93.5298,38345.0
2024-04-18 09:40:00,94.23,94.44,93.75,94.13,172822.0,93.5497,93.7582,93.0731,93.4504,172822.0
2024-04-18 09:50:00,94.12,94.82,94.12,94.63,213222.0,93.4405,94.1354,93.4405,93.9468,213222.0
2024-04-18 10:00:00,94.63,94.68,94.29,94.67,40828.0,93.9468,93.9964,93.6092,93.9865,40828.0
2024-04-18 10:10:00,94.7,94.7,94.31,94.49,52528.0,94.0163,94.0163,93.6291,93.8078,52528.0
2024-04-18 10:20:00,94.47,94.62,94.35,94.48,60134.0,93.7879,93.9369,93.6688,93.7979,60134.0
2024-04-18 10:30:00,94.53,94.91,94.52,94.74,68898.0,93.8475,94.2248,93.8376,94.056,68898.0
2024-04-18 10:40:00,94.7,95.29,94.66,95.01,31454.0,94.0163,94.602,93.9766,94.324,31454.0
2024-04-18 10:50:00,95.02,95.13,94.9,94.98,95408.0,94.334,94.4432,94.2148,94.2943,95408.0
2024-04-18 11:00:00,95.01,95.65,94.95,95.65,27113.0,94.324,94.9594,94.2645,94.9594,27113.0
2024-04-18 11:10:00,95.67,95.86,95.41,95.77,36911.0,94.9793,95.1679,94.7212,95.0786,36911.0
2024-04-18 11:20:00,95.77,95.88,95.54,95.55,16180.0,95.0786,95.1878,94.8502,94.8601,16180.0
2024-04-18 11:30:00,95.56,95.69,95.51,95.54,28725.0,94.8701,94.9991,94.8204,94.8502,28725.0
2024-04-18 11:40:00,95.52,95.55,95.38,95.38,26491.0,94.8304,94.8601,94.6914,94.6914,26491.0
2024-04-18 11:50:00,95.36,95.47,95.34,95.4,27255.0,94.6715,94.7807,94.6517,94.7112,27255.0
2024-04-18 12:00:00,95.4,95.51,95.18,95.23,21427.0,94.7112,94.8204,94.4928,94.5425,21427.0
2024-04-18 12:10:00,95.22,95.57,95.1,95.52,32588.0,94.5325,94.88,94.4134,94.8304,32588.0
2024-04-18 12:20:00,95.52,95.6,95.28,95.33,37203.0,94.8304,94.9098,94.5921,94.6417,37203.0
2024-04-18 12:30:00,95.28,95.28,94.99,95.06,63467.0,94.5921,94.5921,94.3042,94.3737,63467.0
2024-04-18 12:40:00,95.05,95.1,94.85,94.86,29482.0,94.3638,94.4134,94.1652,94.1751,29482.0
2024-04-18 12:50:00,94.86,94.9,94.61,94.65,30325.0,94.1751,94.2148,93.9269,93.9666,30325.0
2024-04-18 13:00:00,94.64,94.68,94.34,94.48,39107.0,93.9567,93.9964,93.6589,93.7979,39107.0
2024-04-18 13:10:00,94.49,94.49,94.01,94.18,114538.0,93.8078,93.8078,93.3313,93.5,114538.0
2024-04-18 13:20:00,94.19,94.3,93.94,94.29,52035.0,93.51,93.6192,93.2618,93.6092,52035.0
2024-04-18 13:30:00,94.28,94.29,94.12,94.13,22077.0,93.5993,93.6092,93.4405,93.4504,22077.0
2024-04-18 13:40:00,94.13,94.29,93.91,94.18,23135.0,93.4504,93.6092,93.232,93.5,23135.0
2024-04-18 13:50:00,94.18,94.18,93.93,94.16,31702.0,93.5,93.5,93.2518,93.4802,31702.0
2024-04-18 14:00:00,94.14,94.15,93.86,93.98,21876.0,93.4603,93.4702,93.1823,93.3015,21876.0
2024-04-18 14:10:00,94.01,94.21,93.95,94.14,19695.0,93.3313,93.5298,93.2717,93.4603,19695.0
2024-04-18 14:20:00,94.14,94.23,93.89,93.95,25210.0,93.4603,93.5497,93.2121,93.2717,25210.0
2024-04-18 14:30:00,93.95,93.95,93.65,93.85,29427.0,93.2717,93.2717,92.9739,93.1724,29427.0
2024-04-18 14:40:00,93.84,94.08,93.8,94.08,38375.0,93.1625,93.4008,93.1228,93.4008,38375.0
2024-04-18 14:50:00,94.09,94.14,93.98,94.02,35607.0,93.4107,93.4603,93.3015,93.3412,35607.0
2024-04-18 15:00:00,94.06,94.19,93.86,93.87,66075.0,93.3809,93.51,93.1823,93.1923,66075.0
2024-04-18 15:10:00,93.88,93.99,93.72,93.75,158392.0,93.2022,93.3114,93.0434,93.0731,158392.0
2024-04-18 15:20:00,93.78,93.86,93.69,93.78,92278.0,93.1029,93.1823,93.0136,93.1029,92278.0
2024-04-18 15:30:00,93.78,93.85,93.61,93.61,120871.0,93.1029,93.1724,92.9341,92.9341,120871.0
2024-04-18 15:40:00,93.63,93.74,93.42,93.51,520216.0,92.954,93.0632,92.7455,92.8349,520216.0
2024-04-18 15:50:00,93.52,93.79,93.12,93.39,608766.0,92.8448,93.1128,92.4477,92.7157,608766.0
2024-04-19 09:30:00,93.71,93.71,93.08,93.65,162043.0,93.0334,93.0334,92.408,92.9739,162043.0
2024-04-19 09:40:00,93.56,94.17,93.56,93.98,116103.0,92.8845,93.4901,92.8845,93.3015,116103.0
2024-04-19 09:50:00,93.96,94.24,93.71,93.98,83884.0,93.2816,93.5596,93.0334,93.3015,83884.0
2024-04-19 10:00:00,94.0,94.13,93.56,93.57,41331.0,93.3213,93.4504,92.8845,92.8944,41331.0
2024-04-19 10:10:00,93.55,93.55,92.94,92.95,71938.0,92.8746,92.8746,92.269,92.2789,71938.0
2024-04-19 10:20:00,92.95,93.12,92.7,92.88,119567.0,92.2789,92.4477,92.0307,92.2094,119567.0
2024-04-19 10:30:00,92.92,93.03,92.41,92.43,67211.0,92.2491,92.3583,91.7428,91.7627,67211.0
2024-04-19 10:40:00,92.43,92.85,92.42,92.78,47528.0,91.7627,92.1796,91.7527,92.1101,47528.0
2024-04-19 10:50:00,92.78,92.92,92.59,92.62,42849.0,92.1101,92.2491,91.9215,91.9513,42849.0
2024-04-19 11:00:00,92.55,92.74,92.49,92.67,56296.0,91.8818,92.0704,91.8222,92.0009,56296.0
2024-04-19 11:10:00,92.67,92.67,92.4,92.5,72357.0,92.0009,92.0009,91.7329,91.8322,72357.0
2024-04-19 11:20:00,92.5,92.5,92.22,92.4,36658.0,91.8322,91.8322,91.5542,91.7329,36658.0
2024-04-19 11:30:00,92.4,92.47,92.28,92.42,65026.0,91.7329,91.8024,91.6138,91.7527,65026.0
2024-04-19 11:40:00,92.44,92.45,92.07,92.15,53807.0,91.7726,91.7825,91.4053,91.4847,53807.0
2024-04-19 11:50:00,92.15,92.35,92.03,92.09,62411.0,91.4847,91.6832,91.3656,91.4251,62411.0
2024-04-19 12:00:00,92.09,92.42,92.08,92.42,114830.0,91.4251,91.7527,91.4152,91.7527,114830.0
2024-04-19 12:10:00,92.43,92.45,92.02,92.05,117154.0,91.7627,91.7825,91.3556,91.3854,117154.0
2024-04-19 12:20:00,92.11,92.29,92.09,92.16,38000.0,91.445,91.6237,91.4251,91.4946,38000.0
2024-04-19 12:30:00,92.19,92.24,91.95,91.97,60390.0,91.5244,91.574,91.2861,91.306,60390.0
2024-04-19 12:40:00,91.97,92.6,91.92,92.6,53802.0,91.306,91.9314,91.2563,91.9314,53802.0
2024-04-19 12:50:00,92.6,92.76,92.54,92.69,27909.0,91.9314,92.0903,91.8719,92.0208,27909.0
2024-04-19 13:00:00,92.66,92.88,92.62,92.86,51367.0,91.991,92.2094,91.9513,92.1896,51367.0
2024-04-19 13:10:00,92.89,93.07,92.82,92.95,52869.0,92.2193,92.398,92.1499,92.2789,52869.0
2024-04-19 13:20:00,92.96,92.99,92.76,92.8,81166.0,92.2888,92.3186,92.0903,92.13,81166.0
2024-04-19 13:30:00,92.81,92.86,92.6,92.74,34801.0,92.1399,92.1896,91.9314,92.0704,34801.0
2024-04-19 13:40:00,92.74,92.86,92.67,92.84,37406.0,92.0704,92.1896,92.0009,92.1697,37406.0
2024-04-19 13:50:00,92.83,93.06,92.71,92.74,45343.0,92.1598,92.3881,92.0406,92.0704,45343.0
2024-04-19 14:00:00,92.74,92.75,92.43,92.61,26981.0,92.0704,92.0804,91.7627,91.9414,26981.0
2024-04-19 14:10:00,92.61,92.67,92.5,92.62,16230.0,91.9414,92.0009,91.8322,91.9513,16230.0
2024-04-19 14:20:00,92.62,92.65,92.26,92.31,28258.0,91.9513,91.9811,91.5939,91.6435,28258.0
2024-04-19 14:30:00,92.31,92.49,92.13,92.13,33593.0,91.6435,91.8222,91.4648,91.4648,33593.0
2024-04-19 14:40:00,92.11,92.33,92.09,92.27,59102.0,91.445,91.6634,91.4251,91.6038,59102.0
2024-04-19 14:50:00,92.26,92.36,92.18,92.27,35672.0,91.5939,91.6932,91.5145,91.6038,35672.0
2024-04-19 15:00:00,92.29,92.48,92.16,92.33,53108.0,91.6237,91.8123,91.4946,91.6634,53108.0
2024-04-19 15:10:00,92.29,92.64,92.29,92.58,53282.0,91.6237,91.9712,91.6237,91.9116,53282.0
2024-04-19 15:20:00,92.6,92.61,92.44,92.45,36612.0,91.9314,91.9414,91.7726,91.7825,36612.0
2024-04-19 15:30:00,92.48,92.52,92.23,92.34,55200.0,91.8123,91.852,91.5641,91.6733,55200.0
2024-04-19 15:40:00,92.34,92.58,92.2,92.52,515751.0,91.6733,91.9116,91.5343,91.852,515751.0
2024-04-19 15:50:00,92.51,92.66,92.37,92.63,517852.0,91.8421,91.991,91.7031,91.9612,517852.0
2024-04-22 09:30:00,94.09,94.09,93.05,93.23,44972.0,93.4107,93.4107,92.3782,92.5569,44972.0
2024-04-22 09:40:00,93.3,93.37,92.94,93.3,45437.0,92.6264,92.6959,92.269,92.6264,45437.0
2024-04-22 09:50:00,93.25,93.59,93.2,93.48,102222.0,92.5767,92.9143,92.5271,92.8051,102222.0
2024-04-22 10:00:00,93.46,93.53,93.34,93.41,64717.0,92.7852,92.8547,92.6661,92.7356,64717.0
2024-04-22 10:10:00,93.39,93.45,93.2,93.2,60639.0,92.7157,92.7753,92.5271,92.5271,60639.0
2024-04-22 10:20:00,93.18,93.4,92.75,93.0,77349.0,92.5073,92.7257,92.0804,92.3286,77349.0
2024-04-22 10:30:00,93.0,93.19,92.93,93.17,49644.0,92.3286,92.5172,92.2591,92.4973,49644.0
2024-04-22 10:40:00,93.17,93.34,93.11,93.26,32886.0,92.4973,92.6661,92.4378,92.5867,32886.0
2024-04-22 10:50:00,93.25,93.31,93.1,93.16,78837.0,92.5767,92.6363,92.4278,92.4874,78837.0
2024-04-22 11:00:00,93.13,93.24,93.1,93.13,14801.0,92.4576,92.5668,92.4278,92.4576,14801.0
2024-04-22 11:10:00,93.16,93.3,93.1,93.26,39969.0,92.4874,92.6264,92.4278,92.5867,39969.0
2024-04-22 11:20:00,93.26,93.28,93.14,93.17,17636.0,92.5867,92.6065,92.4675,92.4973,17636.0
2024-04-22 11:30:00,93.19,93.28,93.16,93.26,16940.0,92.5172,92.6065,92.4874,92.5867,16940.0
2024-04-22 11:40:00,93.27,93.3,92.95,93.03,86525.0,92.5966,92.6264,92.2789,92.3583,86525.0
2024-04-22 11:50:00,93.04,93.28,92.99,93.27,15082.0,92.3683,92.6065,92.3186,92.5966,15082.0
2024-04-22 12:00:00,93.27,93.48,93.27,93.41,24382.0,92.5966,92.8051,92.5966,92.7356,24382.0
2024-04-22 12:10:00,93.4,93.54,93.31,93.43,32636.0,92.7257,92.8647,92.6363,92.7554,32636.0
2024-04-22 12:20:00,93.43,93.54,93.41,93.44,55731.0,92.7554,92.8647,92.7356,92.7654,55731.0
2024-04-22 12:30:00,93.45,93.51,93.42,93.51,26896.0,92.7753,92.8349,92.7455,92.8349,26896.0
2024-04-22 12:40:00,93.49,93.76,93.48,93.71,28040.0,92.815,93.0831,92.8051,93.0334,28040.0
2024-04-22 12:50:00,93.71,93.79,93.65,93.78,21125.0,93.0334,93.1128,92.9739,93.1029,21125.0
2024-04-22 13:00:00,93.81,93.9,93.73,93.89,16722.0,93.1327,93.2221,93.0533,93.2121,16722.0
2024-04-22 13:10:00,93.89,93.95,93.85,93.91,21580.0,93.2121,93.2717,93.1724,93.232,21580.0
2024-04-22 13:20:00,93.92,94.37,93.84,94.37,51545.0,93.2419,93.6887,93.1625,93.6887,51545.0
2024-04-22 13:30:00,94.36,94.41,94.19,94.25,37805.0,93.6787,93.7284,93.51,93.5695,37805.0
2024-04-22 13:40:00,94.22,94.38,94.2,94.35,27783.0,93.5397,93.6986,93.5199,93.6688,27783.0
2024-04-22 13:50:00,94.37,94.76,94.34,94.71,38425.0,93.6887,94.0758,93.6589,94.0262,38425.0
2024-04-22 14:00:00,94.73,94.85,94.64,94.82,27559.0,94.0461,94.1652,93.9567,94.1354,27559.0
2024-04-22 14:10:00,94.8,95.08,94.74,94.88,80360.0,94.1156,94.3935,94.056,94.195,80360.0
2024-04-22 14:20:00,94.9,95.18,94.87,95.14,30514.0,94.2148,94.4928,94.1851,94.4531,30514.0
2024-04-22 14:30:00,95.18,95.22,95.09,95.15,44967.0,94.4928,94.5325,94.4035,94.463,44967.0
2024-04-22 14:40:00,95.15,95.2,94.85,94.93,35711.0,94.463,94.5127,94.1652,94.2446,35711.0
2024-04-22 14:50:00,94.94,94.98,94.72,94.92,24946.0,94.2545,94.2943,94.0361,94.2347,24946.0
2024-04-22 15:00:00,94.91,95.15,94.85,95.06,41399.0,94.2248,94.463,94.1652,94.3737,41399.0
2024-04-22 15:10:00,95.02,95.07,94.88,94.92,15109.0,94.334,94.3836,94.195,94.2347,15109.0
2024-04-22 15:20:00,94.92,95.12,94.68,95.08,68114.0,94.2347,94.4332,93.9964,94.3935,68114.0
2024-04-22 15:30:00,95.06,95.06,94.57,94.78,64946.0,94.3737,94.3737,93.8872,94.0957,64946.0
2024-04-22 15:40:00,94.75,95.01,94.74,94.93,53230.0,94.0659,94.324,94.056,94.2446,53230.0
2024-04-22 15:50:00,94.9,94.95,94.37,94.48,381927.0,94.2148,94.2645,93.6887,93.7979,381927.0
2024-04-23 09:30:00,95.0,95.19,94.36,94.48,42181.0,94.3141,94.5027,93.6787,93.7979,42181.0
2024-04-23 09:40:00,94.5,95.35,94.41,95.25,68284.0,93.8177,94.6616,93.7284,94.5623,68284.0
2024-04-23 09:50:00,95.26,95.55,95.17,95.52,35989.0,94.5722,94.8601,94.4829,94.8304,35989.0
2024-04-23 10:00:00,95.5,95.76,95.3,95.69,71460.0,94.8105,95.0686,94.6119,94.9991,71460.0
2024-04-23 10:10:00,95.69,96.18,95.68,95.98,37300.0,94.9991,95.4856,94.9892,95.287,37300.0
2024-04-23 10:20:00,96.01,96.78,96.01,96.77,83691.0,95.3168,96.0813,95.3168,96.0713,83691.0
2024-04-23 10:30:00,96.77,97.07,96.73,96.95,48184.0,96.0713,96.3692,96.0316,96.25,48184.0
2024-04-23 10:40:00,96.96,97.05,96.55,96.56,47644.0,96.26,96.3493,95.8529,95.8628,47644.0
2024-04-23 10:50:00,96.56,96.75,96.48,96.67,38827.0,95.8628,96.0515,95.7834,95.9721,38827.0
2024-04-23 11:00:00,96.69,96.7,96.38,96.63,21227.0,95.9919,96.0018,95.6841,95.9323,21227.0
2024-04-23 11:10:00,96.67,97.1,96.63,97.08,31240.0,95.9721,96.399,95.9323,96.3791,31240.0
2024-04-23 11:20:00,97.08,97.12,96.98,97.04,53328.0,96.3791,96.4188,96.2798,96.3394,53328.0
2024-04-23 11:30:00,97.03,97.09,96.93,96.99,45857.0,96.3295,96.389,96.2302,96.2897,45857.0
2024-04-23 11:40:00,96.97,96.99,96.65,96.77,32059.0,96.2699,96.2897,95.9522,96.0713,32059.0
2024-04-23 11:50:00,96.77,96.82,96.61,96.74,28233.0,96.0713,96.121,95.9125,96.0415,28233.0
2024-04-23 12:00:00,96.75,97.33,96.74,97.31,19163.0,96.0515,96.6273,96.0415,96.6074,19163.0
2024-04-23 12:10:00,97.28,97.4,97.19,97.22,29128.0,96.5777,96.6968,96.4883,96.5181,29128.0
2024-04-23 12:20:00,97.22,97.27,97.16,97.19,16027.0,96.5181,96.5677,96.4585,96.4883,16027.0
2024-04-23 12:30:00,97.21,97.46,97.18,97.45,26220.0,96.5082,96.7564,96.4784,96.7464,26220.0
2024-04-23 12:40:00,97.45,97.64,97.37,97.64,43785.0,96.7464,96.9351,96.667,96.9351,43785.0
2024-04-23 12:50:00,97.62,97.65,97.28,97.41,22143.0,96.9152,96.945,96.5777,96.7067,22143.0
2024-04-23 13:00:00,97.39,97.42,97.27,97.36,16144.0,96.6869,96.7166,96.5677,96.6571,16144.0
2024-04-23 13:10:00,97.34,97.39,97.21,97.35,16952.0,96.6372,96.6869,96.5082,96.6471,16952.0
2024-04-23 13:20:00,97.37,97.4,97.28,97.32,11430.0,96.667,96.6968,96.5777,96.6174,11430.0
2024-04-23 13:30:00,97.32,97.45,97.28,97.4,30294.0,96.6174,96.7464,96.5777,96.6968,30294.0
2024-04-23 13:40:00,97.42,97.62,97.4,97.59,23850.0,96.7166,96.9152,96.6968,96.8854,23850.0
2024-04-23 13:50:00,97.61,97.75,97.59,97.69,52355.0,96.9053,97.0443,96.8854,96.9847,52355.0
2024-04-23 14:00:00,97.69,97.81,97.66,97.75,32914.0,96.9847,97.1038,96.9549,97.0443,32914.0
2024-04-23 14:10:00,97.74,97.82,97.61,97.81,22483.0,97.0343,97.1138,96.9053,97.1038,22483.0
2024-04-23 14:20:00,97.82,97.95,97.79,97.88,31715.0,97.1138,97.2428,97.084,97.1733,31715.0
2024-04-23 14:30:00,97.87,98.08,97.79,98.01,70713.0,97.1634,97.3719,97.084,97.3024,70713.0
2024-04-23 14:40:00,98.05,98.1,97.96,97.97,34353.0,97.3421,97.3917,97.2527,97.2627,34353.0
2024-04-23 14:50:00,97.99,98.01,97.82,97.97,30314.0,97.2825,97.3024,97.1138,97.2627,30314.0
2024-04-23 15:00:00,97.97,98.03,97.81,97.98,26362.0,97.2627,97.3222,97.1038,97.2726,26362.0
2024-04-23 15:10:00,97.99,98.19,97.93,97.98,53512.0,97.2825,97.4811,97.223,97.2726,53512.0
2024-04-23 15:20:00,97.96,98.01,97.73,97.83,35725.0,97.2527,97.3024,97.0244,97.1237,35725.0
2024-04-23 15:30:00,97.81,97.92,97.78,97.79,53341.0,97.1038,97.213,97.074,97.084,53341.0
2024-04-23 15:40:00,97.81,97.98,97.77,97.88,79144.0,97.1038,97.2726,97.0641,97.1733,79144.0
2024-04-23 15:50:00,97.84,98.07,97.75,97.98,366487.0,97.1336,97.3619,97.0443,97.2726,366487.0
2024-04-24 09:30:00,98.42,98.55,97.67,98.14,37456.0,97.7094,97.8385,96.9648,97.4314,37456.0
2024-04-24 09:40:00,98.13,98.13,97.83,97.87,28400.0,97.4215,97.4215,97.1237,97.1634,28400.0
2024-04-24 09:50:00,97.94,98.06,97.73,97.92,63034.0,97.2329,97.352,97.0244,97.213,63034.0
2024-04-24 10:00:00,97.92,98.08,97.77,98.06,49115.0,97.213,97.3719,97.0641,97.352,49115.0
2024-04-24 10:10:00,98.08,98.09,97.63,97.69,38437.0,97.3719,97.3818,96.9251,96.9847,38437.0
2024-04-24 10:20:00,97.68,98.03,97.66,97.86,43271.0,96.9748,97.3222,96.9549,97.1535,43271.0
2024-04-24 10:30:00,97.86,97.93,97.53,97.55,38904.0,97.1535,97.223,96.8258,96.8457,38904.0
2024-04-24 10:40:00,97.51,97.63,97.05,97.07,197709.0,96.806,96.9251,96.3493,96.3692,197709.0
2024-04-24 10:50:00,97.05,97.19,96.99,97.06,53673.0,96.3493,96.4883,96.2897,96.3592,53673.0
2024-04-24 11:00:00,97.05,97.09,96.61,96.67,97974.0,96.3493,96.389,95.9125,95.9721,97974.0
2024-04-24 11:10:00,96.63,96.71,96.44,96.51,70952.0,95.9323,96.0118,95.7437,95.8132,70952.0
2024-04-24 11:20:00,96.52,96.52,96.17,96.39,35434.0,95.8231,95.8231,95.4757,95.6941,35434.0
2024-04-24 11:30:00,96.37,96.61,96.35,96.51,146371.0,95.6742,95.9125,95.6544,95.8132,146371.0
2024-04-24 11:40:00,96.49,96.55,96.11,96.25,72317.0,95.7934,95.8529,95.4161,95.5551,72317.0
2024-04-24 11:50:00,96.28,96.37,96.16,96.16,16656.0,95.5849,95.6742,95.4657,95.4657,16656.0
2024-04-24 12:00:00,96.15,96.27,95.98,96.02,34440.0,95.4558,95.5749,95.287,95.3267,34440.0
2024-04-24 12:10:00,96.02,96.36,96.01,96.33,26381.0,95.3267,95.6643,95.3168,95.6345,26381.0
2024-04-24 12:20:00,96.33,96.42,96.33,96.41,17953.0,95.6345,95.7239,95.6345,95.7139,17953.0
2024-04-24 12:30:00,96.4,96.4,96.1,96.19,16232.0,95.704,95.704,95.4062,95.4955,16232.0
2024-04-24 12:40:00,96.17,96.19,96.02,96.19,11510.0,95.4757,95.4955,95.3267,95.4955,11510.0
2024-04-24 12:50:00,96.18,96.34,96.15,96.34,24527.0,95.4856,95.6444,95.4558,95.6444,24527.0
2024-04-24 13:00:00,96.33,96.34,96.17,96.18,21960.0,95.6345,95.6444,95.4757,95.4856,21960.0
2024-04-24 13:10:00,96.19,96.34,96.18,96.33,26071.0,95.4955,95.6444,95.4856,95.6345,26071.0
2024-04-24 13:20:00,96.33,96.58,96.3,96.49,48743.0,95.6345,95.8827,95.6047,95.7934,48743.0
2024-04-24 13:30:00,96.47,96.67,96.45,96.48,60182.0,95.7735,95.9721,95.7536,95.7834,60182.0
2024-04-24 13:40:00,96.49,96.8,96.47,96.61,82373.0,95.7934,96.1011,95.7735,95.9125,82373.0
2024-04-24 13:50:00,96.61,96.98,96.6,96.9,123520.0,95.9125,96.2798,95.9026,96.2004,123520.0
2024-04-24 14:00:00,96.93,96.93,96.39,96.61,73076.0,96.2302,96.2302,95.6941,95.9125,73076.0
2024-04-24 14:10:00,96.61,96.68,96.4,96.48,39275.0,95.9125,95.982,95.704,95.7834,39275.0
2024-04-24 14:20:00,96.46,96.66,96.45,96.55,33453.0,95.7636,95.9621,95.7536,95.8529,33453.0
2024-04-24 14:30:00,96.54,96.59,96.38,96.56,41128.0,95.843,95.8926,95.6841,95.8628,41128.0
2024-04-24 14:40:00,96.54,96.61,96.48,96.5,68577.0,95.843,95.9125,95.7834,95.8033,68577.0
2024-04-24 14:50:00,96.5,96.61,96.47,96.54,52529.0,95.8033,95.9125,95.7735,95.843,52529.0
2024-04-24 15:00:00,96.55,96.65,96.49,96.65,54790.0,95.8529,95.9522,95.7934,95.9522,54790.0
2024-04-24 15:10:00,96.64,96.74,96.61,96.65,49425.0,95.9423,96.0415,95.9125,95.9522,49425.0
2024-04-24 15:20:00,96.66,96.73,96.58,96.62,70236.0,95.9621,96.0316,95.8827,95.9224,70236.0
2024-04-24 15:30:00,96.63,96.8,96.56,96.64,94841.0,95.9323,96.1011,95.8628,95.9423,94841.0
2024-04-24 15:40:00,96.62,96.77,96.57,96.73,65594.0,95.9224,96.0713,95.8728,96.0316,65594.0
2024-04-24 15:50:00,96.72,96.92,96.57,96.77,252390.0,96.0217,96.2202,95.8728,96.0713,252390.0
2024-04-25 09:30:00,93.74,94.88,93.61,93.78,94162.0,93.0632,94.195,92.9341,93.1029,94162.0
2024-04-25 09:40:00,93.76,94.13,93.65,93.94,70394.0,93.0831,93.4504,92.9739,93.2618,70394.0
2024-04-25 09:50:00,93.95,94.15,93.69,93.86,91254.0,93.2717,93.4702,93.0136,93.1823,91254.0
2024-04-25 10:00:00,93.85,94.59,93.64,94.5,102630.0,93.1724,93.9071,92.9639,93.8177,102630.0
2024-04-25 10:10:00,94.51,95.08,94.5,94.97,64924.0,93.8276,94.3935,93.8177,94.2843,64924.0
2024-04-25 10:20:00,94.92,94.93,94.56,94.71,64746.0,94.2347,94.2446,93.8773,94.0262,64746.0
2024-04-25 10:30:00,94.68,94.72,94.11,94.3,61214.0,93.9964,94.0361,93.4305,93.6192,61214.0
2024-04-25 10:40:00,94.31,94.52,93.99,94.42,81723.0,93.6291,93.8376,93.3114,93.7383,81723.0
2024-04-25 10:50:00,94.42,94.73,94.34,94.7,101087.0,93.7383,94.0461,93.6589,94.0163,101087.0
2024-04-25 11:00:00,94.7,94.95,94.67,94.91,45469.0,94.0163,94.2645,93.9865,94.2248,45469.0
2024-04-25 11:10:00,94.93,94.93,94.75,94.91,37194.0,94.2446,94.2446,94.0659,94.2248,37194.0
2024-04-25 11:20:00,94.89,94.96,94.8,94.91,31669.0,94.2049,94.2744,94.1156,94.2248,31669.0
2024-04-25 11:30:00,94.92,95.0,94.81,94.94,36411.0,94.2347,94.3141,94.1255,94.2545,36411.0
2024-04-25 11:40:00,94.97,95.32,94.94,95.19,61059.0,94.2843,94.6318,94.2545,94.5027,61059.0
2024-04-25 11:50:00,95.18,95.38,95.11,95.35,29926.0,94.4928,94.6914,94.4233,94.6616,29926.0
2024-04-25 12:00:00,95.35,95.53,95.26,95.51,24809.0,94.6616,94.8403,94.5722,94.8204,24809.0
2024-04-25 12:10:00,95.52,95.59,95.29,95.45,32580.0,94.8304,94.8999,94.602,94.7609,32580.0
2024-04-25 12:20:00,95.44,95.59,95.44,95.51,20617.0,94.7509,94.8999,94.7509,94.8204,20617.0
2024-04-25 12:30:00,95.52,95.52,95.4,95.46,29680.0,94.8304,94.8304,94.7112,94.7708,29680.0
2024-04-25 12:40:00,95.47,95.47,95.3,95.31,21136.0,94.7807,94.7807,94.6119,94.6219,21136.0
2024-04-25 12:50:00,95.31,95.5,95.28,95.49,40521.0,94.6219,94.8105,94.5921,94.8006,40521.0
2024-04-25 13:00:00,95.44,95.7,95.41,95.49,68875.0,94.7509,95.0091,94.7212,94.8006,68875.0
2024-04-25 13:10:00,95.51,95.51,95.32,95.41,48323.0,94.8204,94.8204,94.6318,94.7212,48323.0
2024-04-25 13:20:00,95.4,95.51,95.35,95.51,23401.0,94.7112,94.8204,94.6616,94.8204,23401.0
2024-04-25 13:30:00,95.51,95.88,95.47,95.86,35247.0,94.8204,95.1878,94.7807,95.1679,35247.0
2024-04-25 13:40:00,95.86,96.07,95.67,96.06,52279.0,95.1679,95.3764,94.9793,95.3665,52279.0
2024-04-25 13:50:00,96.06,96.1,95.94,96.04,49916.0,95.3665,95.4062,95.2473,95.3466,49916.0
2024-04-25 14:00:00,96.06,96.07,95.91,96.03,60727.0,95.3665,95.3764,95.2175,95.3367,60727.0
2024-04-25 14:10:00,96.03,96.18,96.0,96.13,68916.0,95.3367,95.4856,95.3069,95.436,68916.0
2024-04-25 14:20:00,96.14,96.22,95.79,95.84,47703.0,95.4459,95.5253,95.0984,95.148,47703.0
2024-04-25 14:30:00,95.81,96.03,95.8,95.82,45850.0,95.1183,95.3367,95.1083,95.1282,45850.0
2024-04-25 14:40:00,95.8,95.8,95.42,95.48,52869.0,95.1083,95.1083,94.7311,94.7906,52869.0
2024-04-25 14:50:00,95.49,95.54,95.26,95.47,66848.0,94.8006,94.8502,94.5722,94.7807,66848.0
2024-04-25 15:00:00,95.47,95.74,95.46,95.49,78261.0,94.7807,95.0488,94.7708,94.8006,78261.0
2024-04-25 15:10:00,95.49,95.83,95.46,95.52,167393.0,94.8006,95.1381,94.7708,94.8304,167393.0
2024-04-25 15:20:00,95.51,95.63,95.32,95.34,162832.0,94.8204,94.9396,94.6318,94.6517,162832.0
2024-04-25 15:30:00,95.35,95.7,95.35,95.46,194139.0,94.6616,95.0091,94.6616,94.7708,194139.0
2024-04-25 15:40:00,95.45,95.5,95.22,95.28,165629.0,94.7609,94.8105,94.5325,94.5921,165629.0
2024-04-25 15:50:00,95.27,95.29,94.85,94.87,694947.0,94.5822,94.602,94.1652,94.1851,694947.0
2024-04-26 09:30:00,95.82,95.82,94.72,95.47,40264.0,95.1282,95.1282,94.0361,94.7807,40264.0
2024-04-26 09:40:00,95.49,96.17,95.49,96.0,43400.0,94.8006,95.4757,94.8006,95.3069,43400.0
2024-04-26 09:50:00,95.97,96.3,95.85,95.89,19691.0,95.2771,95.6047,95.158,95.1977,19691.0
2024-04-26 10:00:00,95.93,96.41,95.69,96.4,87246.0,95.2374,95.7139,94.9991,95.704,87246.0
2024-04-26 10:10:00,96.41,96.86,96.41,96.7,66506.0,95.7139,96.1607,95.7139,96.0018,66506.0
2024-04-26 10:20:00,96.7,96.71,96.17,96.18,18529.0,96.0018,96.0118,95.4757,95.4856,18529.0
2024-04-26 10:30:00,96.18,96.36,96.07,96.27,22106.0,95.4856,95.6643,95.3764,95.5749,22106.0
2024-04-26 10:40:00,96.27,96.27,95.9,95.9,26541.0,95.5749,95.5749,95.2076,95.2076,26541.0
2024-04-26 10:50:00,95.81,95.91,95.75,95.85,44266.0,95.1183,95.2175,95.0587,95.158,44266.0
2024-04-26 11:00:00,95.84,95.97,95.64,95.71,33216.0,95.148,95.2771,94.9495,95.019,33216.0
2024-04-26 11:10:00,95.69,95.69,95.39,95.53,22908.0,94.9991,94.9991,94.7013,94.8403,22908.0
2024-04-26 11:20:00,95.53,95.53,95.3,95.44,10265.0,94.8403,94.8403,94.6119,94.7509,10265.0
2024-04-26 11:30:00,95.46,95.46,95.34,95.38,14232.0,94.7708,94.7708,94.6517,94.6914,14232.0
2024-04-26 11:40:00,95.4,95.53,95.34,95.48,18516.0,94.7112,94.8403,94.6517,94.7906,18516.0
2024-04-26 11:50:00,95.5,95.5,95.38,95.43,16619.0,94.8105,94.8105,94.6914,94.741,16619.0
2024-04-26 12:00:00,95.42,95.42,95.3,95.35,12149.0,94.7311,94.7311,94.6119,94.6616,12149.0
2024-04-26 12:10:00,95.4,95.55,95.34,95.53,21780.0,94.7112,94.8601,94.6517,94.8403,21780.0
2024-04-26 12:20:00,95.52,95.62,95.5,95.61,16015.0,94.8304,94.9296,94.8105,94.9197,16015.0
2024-04-26 12:30:00,95.6,95.73,95.59,95.7,13889.0,94.9098,95.0388,94.8999,95.0091,13889.0
2024-04-26 12:40:00,95.72,95.76,95.65,95.76,37299.0,95.0289,95.0686,94.9594,95.0686,37299.0
2024-04-26 12:50:00,95.77,95.8,95.68,95.79,8819.0,95.0786,95.1083,94.9892,95.0984,8819.0
2024-04-26 13:00:00,95.79,95.81,95.61,95.64,13441.0,95.0984,95.1183,94.9197,94.9495,13441.0
2024-04-26 13:10:00,95.62,95.69,95.59,95.65,8663.0,94.9296,94.9991,94.8999,94.9594,8663.0
2024-04-26 13:20:00,95.66,95.69,95.6,95.68,15533.0,94.9693,94.9991,94.9098,94.9892,15533.0
2024-04-26 13:30:00,95.69,95.74,95.65,95.68,11320.0,94.9991,95.0488,94.9594,94.9892,11320.0
2024-04-26 13:40:00,95.64,95.7,95.55,95.69,8088.0,94.9495,95.0091,94.8601,94.9991,8088.0
2024-04-26 13:50:00,95.68,95.71,95.56,95.58,9671.0,94.9892,95.019,94.8701,94.8899,9671.0
2024-04-26 14:00:00,95.58,95.64,95.52,95.6,17918.0,94.8899,94.9495,94.8304,94.9098,17918.0
2024-04-26 14:10:00,95.59,95.66,95.48,95.49,16512.0,94.8999,94.9693,94.7906,94.8006,16512.0
2024-04-26 14:20:00,95.46,95.47,95.34,95.4,23191.0,94.7708,94.7807,94.6517,94.7112,23191.0
2024-04-26 14:30:00,95.38,95.41,95.25,95.41,35118.0,94.6914,94.7212,94.5623,94.7212,35118.0
2024-04-26 14:40:00,95.44,95.56,95.4,95.51,10049.0,94.7509,94.8701,94.7112,94.8204,10049.0
2024-04-26 14:50:00,95.54,95.61,95.45,95.6,17109.0,94.8502,94.9197,94.7609,94.9098,17109.0
2024-04-26 15:00:00,95.62,95.63,95.48,95.5,18217.0,94.9296,94.9396,94.7906,94.8105,18217.0
2024-04-26 15:10:00,95.5,95.55,95.44,95.53,21815.0,94.8105,94.8601,94.7509,94.8403,21815.0
2024-04-26 15:20:00,95.51,95.56,95.41,95.46,25477.0,94.8204,94.8701,94.7212,94.7708,25477.0
2024-04-26 15:30:00,95.45,95.46,95.29,95.34,35344.0,94.7609,94.7708,94.602,94.6517,35344.0
2024-04-26 15:40:00,95.34,95.55,95.29,95.52,56182.0,94.6517,94.8601,94.602,94.8304,56182.0
2024-04-26 15:50:00,95.54,95.69,95.48,95.54,195369.0,94.8502,94.9991,94.7906,94.8502,195369.0
2024-04-29 09:30:00,95.6,96.11,95.43,95.58,43355.0,94.9098,95.4161,94.741,94.8899,43355.0
2024-04-29 09:40:00,95.54,95.6,94.85,95.18,27238.0,94.8502,94.9098,94.1652,94.4928,27238.0
2024-04-29 09:50:00,95.18,95.34,95.12,95.28,40426.0,94.4928,94.6517,94.4332,94.5921,40426.0
2024-04-29 10:00:00,95.25,95.53,95.16,95.24,50025.0,94.5623,94.8403,94.473,94.5524,50025.0
2024-04-29 10:10:00,95.21,95.56,95.19,95.51,44741.0,94.5226,94.8701,94.5027,94.8204,44741.0
2024-04-29 10:20:00,95.54,95.65,95.29,95.64,47577.0,94.8502,94.9594,94.602,94.9495,47577.0
2024-04-29 10:30:00,95.61,95.96,95.6,95.77,35061.0,94.9197,95.2672,94.9098,95.0786,35061.0
2024-04-29 10:40:00,95.8,95.84,95.25,95.29,25866.0,95.1083,95.148,94.5623,94.602,25866.0
2024-04-29 10:50:00,95.27,95.32,95.11,95.15,23734.0,94.5822,94.6318,94.4233,94.463,23734.0
2024-04-29 11:00:00,95.16,95.29,95.08,95.14,60508.0,94.473,94.602,94.3935,94.4531,60508.0
2024-04-29 11:10:00,95.17,95.32,95.09,95.29,36282.0,94.4829,94.6318,94.4035,94.602,36282.0
2024-04-29 11:20:00,95.3,95.37,95.09,95.33,24736.0,94.6119,94.6814,94.4035,94.6417,24736.0
2024-04-29 11:30:00,95.34,95.34,95.09,95.15,61042.0,94.6517,94.6517,94.4035,94.463,61042.0
2024-04-29 11:40:00,95.14,95.37,95.14,95.28,30603.0,94.4531,94.6814,94.4531,94.5921,30603.0
2024-04-29 11:50:00,95.28,95.4,95.21,95.39,27421.0,94.5921,94.7112,94.5226,94.7013,27421.0
2024-04-29 12:00:00,95.39,95.39,95.16,95.21,22198.0,94.7013,94.7013,94.473,94.5226,22198.0
2024-04-29 12:10:00,95.21,95.33,95.12,95.3,37917.0,94.5226,94.6417,94.4332,94.6119,37917.0
2024-04-29 12:20:00,95.28,95.54,95.28,95.49,42964.0,94.5921,94.8502,94.5921,94.8006,42964.0
2024-04-29 12:30:00,95.47,95.48,95.34,95.38,17423.0,94.7807,94.7906,94.6517,94.6914,17423.0
2024-04-29 12:40:00,95.38,95.47,95.3,95.4,22062.0,94.6914,94.7807,94.6119,94.7112,22062.0
2024-04-29 12:50:00,95.4,95.41,95.14,95.17,16783.0,94.7112,94.7212,94.4531,94.4829,16783.0
2024-04-29 13:00:00,95.16,95.25,95.13,95.16,13612.0,94.473,94.5623,94.4432,94.473,13612.0
2024-04-29 13:10:00,95.15,95.19,95.07,95.19,54116.0,94.463,94.5027,94.3836,94.5027,54116.0
2024-04-29 13:20:00,95.2,95.24,95.12,95.18,16022.0,94.5127,94.5524,94.4332,94.4928,16022.0
2024-04-29 13:30:00,95.18,95.28,95.13,95.22,25768.0,94.4928,94.5921,94.4432,94.5325,25768.0
2024-04-29 13:40:00,95.23,95.26,95.13,95.15,19205.0,94.5425,94.5722,94.4432,94.463,19205.0
2024-04-29 13:50:00,95.16,95.17,94.94,94.97,39666.0,94.473,94.4829,94.2545,94.2843,39666.0
2024-04-29 14:00:00,94.96,95.0,94.77,94.9,42129.0,94.2744,94.3141,94.0858,94.2148,42129.0
2024-04-29 14:10:00,94.9,95.03,94.87,94.87,15104.0,94.2148,94.3439,94.1851,94.1851,15104.0
2024-04-29 14:20:00,94.9,94.93,94.69,94.77,69115.0,94.2148,94.2446,94.0064,94.0858,69115.0
2024-04-29 14:30:00,94.76,94.78,94.5,94.58,40849.0,94.0758,94.0957,93.8177,93.8971,40849.0
2024-04-29 14:40:00,94.57,94.79,94.54,94.73,47834.0,93.8872,94.1056,93.8574,94.0461,47834.0
2024-04-29 14:50:00,94.74,94.81,94.72,94.79,35183.0,94.056,94.1255,94.0361,94.1056,35183.0
2024-04-29 15:00:00,94.77,94.78,94.29,94.5,34280.0,94.0858,94.0957,93.6092,93.8177,34280.0
2024-04-29 15:10:00,94.52,94.58,94.44,94.5,21363.0,93.8376,93.8971,93.7582,93.8177,21363.0
2024-04-29 15:20:00,94.52,94.62,94.48,94.52,35227.0,93.8376,93.9369,93.7979,93.8376,35227.0
2024-04-29 15:30:00,94.54,94.59,94.37,94.55,38560.0,93.8574,93.9071,93.6887,93.8674,38560.0
2024-04-29 15:40:00,94.55,94.8,94.48,94.73,50496.0,93.8674,94.1156,93.7979,94.0461,50496.0
2024-04-29 15:50:00,94.72,95.24,94.63,95.24,300961.0,94.0361,94.5524,93.9468,94.5524,300961.0
2024-04-30 09:30:00,93.88,94.28,93.0,93.52,101111.0,93.2022,93.5993,92.3286,92.8448,101111.0
2024-04-30 09:40:00,93.67,94.56,93.62,94.5,49839.0,92.9937,93.8773,92.9441,93.8177,49839.0
2024-04-30 09:50:00,94.49,94.62,94.21,94.59,49538.0,93.8078,93.9369,93.5298,93.9071,49538.0
2024-04-30 10:00:00,94.61,95.01,94.53,94.83,55535.0,93.9269,94.324,93.8475,94.1453,55535.0
2024-04-30 10:10:00,94.81,95.21,94.76,94.95,50514.0,94.1255,94.5226,94.0758,94.2645,50514.0
2024-04-30 10:20:00,94.98,95.07,94.67,94.68,66357.0,94.2943,94.3836,93.9865,93.9964,66357.0
2024-04-30 10:30:00,94.64,94.76,94.46,94.74,37462.0,93.9567,94.0758,93.778,94.056,37462.0
2024-04-30 10:40:00,94.78,95.03,94.71,94.84,33147.0,94.0957,94.3439,94.0262,94.1553,33147.0
2024-04-30 10:50:00,94.82,94.87,94.68,94.68,50145.0,94.1354,94.1851,93.9964,93.9964,50145.0
2024-04-30 11:00:00,94.67,94.73,94.14,94.2,33958.0,93.9865,94.0461,93.4603,93.5199,33958.0
2024-04-30 11:10:00,94.23,94.27,93.95,94.11,42211.0,93.5497,93.5894,93.2717,93.4305,42211.0
2024-04-30 11:20:00,94.09,94.17,93.9,93.95,37486.0,93.4107,93.4901,93.2221,93.2717,37486.0
2024-04-30 11:30:00,93.98,94.09,93.86,93.98,28715.0,93.3015,93.4107,93.1823,93.3015,28715.0
2024-04-30 11:40:00,93.98,94.0,93.67,93.77,35996.0,93.3015,93.3213,92.9937,93.093,35996.0
2024-04-30 11:50:00,93.76,93.81,93.52,93.77,30885.0,93.0831,93.1327,92.8448,93.093,30885.0
2024-04-30 12:00:00,93.78,93.9,93.71,93.85,29954.0,93.1029,93.2221,93.0334,93.1724,29954.0
2024-04-30 12:10:00,93.87,94.11,93.85,94.09,36827.0,93.1923,93.4305,93.1724,93.4107,36827.0
2024-04-30 12:20:00,94.08,94.21,93.99,94.03,34950.0,93.4008,93.5298,93.3114,93.3511,34950.0
2024-04-30 12:30:00,94.03,94.04,93.75,93.88,41794.0,93.3511,93.361,93.0731,93.2022,41794.0
2024-04-30 12:40:00,93.89,93.94,93.73,93.77,34716.0,93.2121,93.2618,93.0533,93.093,34716.0
2024-04-30 12:50:00,93.77,93.8,93.57,93.7,58909.0,93.093,93.1228,92.8944,93.0235,58909.0
2024-04-30 13:00:00,93.69,93.86,93.64,93.74,30208.0,93.0136,93.1823,92.9639,93.0632,30208.0
2024-04-30 13:10:00,93.73,93.78,93.64,93.74,22973.0,93.0533,93.1029,92.9639,93.0632,22973.0
2024-04-30 13:20:00,93.77,93.9,93.67,93.67,56088.0,93.093,93.2221,92.9937,92.9937,56088.0
2024-04-30 13:30:00,93.64,93.81,93.62,93.8,37791.0,92.9639,93.1327,92.9441,93.1228,37791.0
2024-04-30 13:40:00,93.8,93.98,93.73,93.98,39464.0,93.1228,93.3015,93.0533,93.3015,39464.0
2024-04-30 13:50:00,93.97,94.12,93.92,93.94,25862.0,93.2915,93.4405,93.2419,93.2618,25862.0
2024-04-30 14:00:00,93.94,94.07,93.8,93.84,27238.0,93.2618,93.3908,93.1228,93.1625,27238.0
2024-04-30 14:10:00,93.84,93.84,93.69,93.71,27683.0,93.1625,93.1625,93.0136,93.0334,27683.0
2024-04-30 14:20:00,93.72,93.78,93.6,93.61,27068.0,93.0434,93.1029,92.9242,92.9341,27068.0
2024-04-30 14:30:00,93.62,93.71,93.6,93.71,25165.0,92.9441,93.0334,92.9242,93.0334,25165.0
2024-04-30 14:40:00,93.71,93.72,93.49,93.5,26518.0,93.0334,93.0434,92.815,92.8249,26518.0
2024-04-30 14:50:00,93.48,93.53,93.32,93.5,38113.0,92.8051,92.8547,92.6462,92.8249,38113.0
2024-04-30 15:00:00,93.5,93.59,93.44,93.51,45620.0,92.8249,92.9143,92.7654,92.8349,45620.0
2024-04-30 15:10:00,93.52,93.63,93.4,93.5,49308.0,92.8448,92.954,92.7257,92.8249,49308.0
2024-04-30 15:20:00,93.51,93.6,93.19,93.39,80772.0,92.8349,92.9242,92.5172,92.7157,80772.0
2024-04-30 15:30:00,93.39,93.47,93.32,93.38,69925.0,92.7157,92.7952,92.6462,92.7058,69925.0
2024-04-30 15:40:00,93.38,93.51,93.34,93.45,129710.0,92.7058,92.8349,92.6661,92.7753,129710.0
2024-04-30 15:50:00,93.44,93.44,92.97,93.06,372239.0,92.7654,92.7654,92.2988,92.3881,372239.0
2024-05-01 09:30:00,95.8,97.28,95.8,96.34,196787.0,95.1083,96.5777,95.1083,95.6444,196787.0
2024-05-01 09:40:00,96.32,96.83,95.36,95.42,351099.0,95.6246,96.1309,94.6715,94.7311,351099.0
2024-05-01 09:50:00,95.37,95.37,94.54,94.69,89236.0,94.6814,94.6814,93.8574,94.0064,89236.0
2024-05-01 10:00:00,94.73,95.64,94.4,95.42,130008.0,94.0461,94.9495,93.7184,94.7311,130008.0
2024-05-01 10:10:00,95.4,95.43,94.67,95.22,146137.0,94.7112,94.741,93.9865,94.5325,146137.0
2024-05-01 10:20:00,95.26,95.8,95.26,95.5,112476.0,94.5722,95.1083,94.5722,94.8105,112476.0
2024-05-01 10:30:00,95.48,95.99,95.45,95.91,152779.0,94.7906,95.297,94.7609,95.2175,152779.0
2024-05-01 10:40:00,95.87,95.9,95.37,95.66,69289.0,95.1778,95.2076,94.6814,94.9693,69289.0
2024-05-01 10:50:00,95.66,97.04,95.5,96.1,146589.0,94.9693,96.3394,94.8105,95.4062,146589.0
2024-05-01 11:00:00,96.1,96.13,95.35,95.36,91412.0,95.4062,95.436,94.6616,94.6715,91412.0
2024-05-01 11:10:00,95.36,95.37,94.67,94.79,69436.0,94.6715,94.6814,93.9865,94.1056,69436.0
2024-05-01 11:20:00,94.75,95.21,94.74,94.87,51163.0,94.0659,94.5226,94.056,94.1851,51163.0
2024-05-01 11:30:00,94.87,95.04,94.79,94.98,77159.0,94.1851,94.3538,94.1056,94.2943,77159.0
2024-05-01 11:40:00,94.95,95.32,94.92,94.93,92820.0,94.2645,94.6318,94.2347,94.2446,92820.0
2024-05-01 11:50:00,94.97,95.16,94.96,94.99,42569.0,94.2843,94.473,94.2744,94.3042,42569.0
2024-05-01 12:00:00,94.97,94.99,94.6,94.86,35001.0,94.2843,94.3042,93.917,94.1751,35001.0
2024-05-01 12:10:00,94.87,95.13,94.79,94.79,28380.0,94.1851,94.4432,94.1056,94.1056,28380.0
2024-05-01 12:20:00,94.8,95.09,94.79,94.95,36929.0,94.1156,94.4035,94.1056,94.2645,36929.0
2024-05-01 12:30:00,94.92,94.94,94.3,94.37,39731.0,94.2347,94.2545,93.6192,93.6887,39731.0
2024-05-01 12:40:00,94.36,94.46,94.14,94.31,64685.0,93.6787,93.778,93.4603,93.6291,64685.0
2024-05-01 12:50:00,94.28,94.41,94.18,94.37,28543.0,93.5993,93.7284,93.5,93.6887,28543.0
2024-05-01 13:00:00,94.34,94.55,94.21,94.21,31067.0,93.6589,93.8674,93.5298,93.5298,31067.0
2024-05-01 13:10:00,94.18,94.21,94.03,94.13,32978.0,93.5,93.5298,93.3511,93.4504,32978.0
2024-05-01 13:20:00,94.1,94.39,94.08,94.34,31918.0,93.4206,93.7085,93.4008,93.6589,31918.0
2024-05-01 13:30:00,94.34,94.39,94.15,94.36,56892.0,93.6589,93.7085,93.4702,93.6787,56892.0
2024-05-01 13:40:00,94.36,94.81,94.32,94.8,63733.0,93.6787,94.1255,93.639,94.1156,63733.0
2024-05-01 13:50:00,94.8,94.89,94.66,94.85,76822.0,94.1156,94.2049,93.9766,94.1652,76822.0
2024-05-01 14:00:00,94.88,95.21,94.85,94.92,229268.0,94.195,94.5226,94.1652,94.2347,229268.0
2024-05-01 14:10:00,94.95,95.0,94.85,94.88,35993.0,94.2645,94.3141,94.1652,94.195,35993.0
2024-05-01 14:20:00,94.89,95.0,94.68,94.96,43374.0,94.2049,94.3141,93.9964,94.2744,43374.0
2024-05-01 14:30:00,94.95,95.62,94.46,95.62,96461.0,94.2645,94.9296,93.778,94.9296,96461.0
2024-05-01 14:40:00,95.62,97.1,95.56,97.0,162552.0,94.9296,96.399,94.8701,96.2997,162552.0
2024-05-01 14:50:00,97.0,97.57,96.92,97.03,96568.0,96.2997,96.8656,96.2202,96.3295,96568.0
2024-05-01 15:00:00,97.06,97.31,96.66,96.68,76339.0,96.3592,96.6074,95.9621,95.982,76339.0
2024-05-01 15:10:00,96.7,96.75,96.25,96.47,76550.0,96.0018,96.0515,95.5551,95.7735,76550.0
2024-05-01 15:20:00,96.41,96.52,95.92,95.97,61790.0,95.7139,95.8231,95.2275,95.2771,61790.0
2024-05-01 15:30:00,95.98,95.99,95.33,95.45,57800.0,95.287,95.297,94.6417,94.7609,57800.0
2024-05-01 15:40:00,95.45,95.74,95.19,95.6,79417.0,94.7609,95.0488,94.5027,94.9098,79417.0
2024-05-01 15:50:00,95.6,95.62,95.05,95.14,271645.0,94.9098,94.9296,94.3638,94.4531,271645.0
2024-05-02 09:30:00,94.79,96.44,94.74,95.18,238930.0,94.1056,95.7437,94.056,94.4928,238930.0
2024-05-02 09:40:00,95.23,95.31,94.37,95.02,128218.0,94.5425,94.6219,93.6887,94.334,128218.0
2024-05-02 09:50:00,95.02,95.35,94.94,95.1,230626.0,94.334,94.6616,94.2545,94.4134,230626.0
2024-05-02 10:00:00,95.13,95.13,94.14,94.36,160433.0,94.4432,94.4432,93.4603,93.6787,160433.0
2024-05-02 10:10:00,94.32,94.75,94.13,94.17,182201.0,93.639,94.0659,93.4504,93.4901,182201.0
2024-05-02 10:20:00,94.12,95.35,93.93,95.07,219912.0,93.4405,94.6616,93.2518,94.3836,219912.0
2024-05-02 10:30:00,95.0,95.21,94.27,94.79,141073.0,94.3141,94.5226,93.5894,94.1056,141073.0
2024-05-02 10:40:00,94.79,94.99,94.35,94.97,71446.0,94.1056,94.3042,93.6688,94.2843,71446.0
2024-05-02 10:50:00,94.95,95.2,94.79,95.14,163041.0,94.2645,94.5127,94.1056,94.4531,163041.0
2024-05-02 11:00:00,95.16,95.68,94.97,95.65,59643.0,94.473,94.9892,94.2843,94.9594,59643.0
2024-05-02 11:10:00,95.67,95.81,95.41,95.6,84770.0,94.9793,95.1183,94.7212,94.9098,84770.0
2024-05-02 11:20:00,95.63,95.97,95.63,95.72,67025.0,94.9396,95.2771,94.9396,95.0289,67025.0
2024-05-02 11:30:00,95.72,95.94,95.54,95.92,55210.0,95.0289,95.2473,94.8502,95.2275,55210.0
2024-05-02 11:40:00,95.93,96.25,95.93,96.23,84833.0,95.2374,95.5551,95.2374,95.5352,84833.0
2024-05-02 11:50:00,96.22,96.41,96.18,96.26,92366.0,95.5253,95.7139,95.4856,95.565,92366.0
2024-05-02 12:00:00,96.25,96.39,95.93,96.35,102868.0,95.5551,95.6941,95.2374,95.6544,102868.0
2024-05-02 12:10:00,96.36,96.59,96.2,96.55,123295.0,95.6643,95.8926,95.5054,95.8529,123295.0
2024-05-02 12:20:00,96.56,96.8,96.51,96.74,103598.0,95.8628,96.1011,95.8132,96.0415,103598.0
2024-05-02 12:30:00,96.75,96.75,96.25,96.48,51202.0,96.0515,96.0515,95.5551,95.7834,51202.0
2024-05-02 12:40:00,96.47,96.57,96.33,96.4,40960.0,95.7735,95.8728,95.6345,95.704,40960.0
2024-05-02 12:50:00,96.41,96.44,96.21,96.42,71121.0,95.7139,95.7437,95.5154,95.7239,71121.0
2024-05-02 13:00:00,96.43,96.67,96.43,96.63,41111.0,95.7338,95.9721,95.7338,95.9323,41111.0
2024-05-02 13:10:00,96.64,96.89,96.6,96.74,90147.0,95.9423,96.1905,95.9026,96.0415,90147.0
2024-05-02 13:20:00,96.74,96.85,96.67,96.83,27370.0,96.0415,96.1508,95.9721,96.1309,27370.0
2024-05-02 13:30:00,96.83,96.89,96.65,96.72,34594.0,96.1309,96.1905,95.9522,96.0217,34594.0
2024-05-02 13:40:00,96.73,96.78,96.6,96.62,34742.0,96.0316,96.0813,95.9026,95.9224,34742.0
2024-05-02 13:50:00,96.62,96.85,96.55,96.79,62098.0,95.9224,96.1508,95.8529,96.0912,62098.0
2024-05-02 14:00:00,96.8,96.95,96.74,96.87,55373.0,96.1011,96.25,96.0415,96.1706,55373.0
2024-05-02 14:10:00,96.86,96.94,96.81,96.88,56407.0,96.1607,96.2401,96.111,96.1805,56407.0
2024-05-02 14:20:00,96.87,97.05,96.82,96.94,87423.0,96.1706,96.3493,96.121,96.2401,87423.0
2024-05-02 14:30:00,96.94,97.11,96.79,97.1,52447.0,96.2401,96.4089,96.0912,96.399,52447.0
2024-05-02 14:40:00,97.11,97.15,96.89,97.06,53341.0,96.4089,96.4486,96.1905,96.3592,53341.0
2024-05-02 14:50:00,97.06,97.09,96.79,96.84,44874.0,96.3592,96.389,96.0912,96.1408,44874.0
2024-05-02 15:00:00,96.84,97.06,96.75,96.98,86139.0,96.1408,96.3592,96.0515,96.2798,86139.0
2024-05-02 15:10:00,96.98,97.03,96.68,96.94,183270.0,96.2798,96.3295,95.982,96.2401,183270.0
2024-05-02 15:20:00,96.95,97.12,96.87,97.02,71275.0,96.25,96.4188,96.1706,96.3195,71275.0
2024-05-02 15:30:00,97.01,97.07,96.7,97.04,150811.0,96.3096,96.3692,96.0018,96.3394,150811.0
2024-05-02 15:40:00,97.03,97.04,96.75,96.8,103666.0,96.3295,96.3394,96.0515,96.1011,103666.0
2024-05-02 15:50:00,96.81,97.2,96.74,97.12,488217.0,96.111,96.4982,96.0415,96.4188,488217.0
2024-05-03 09:30:00,99.59,100.17,99.05,99.48,428025.0,98.871,99.4468,98.3349,98.7618,428025.0
2024-05-03 09:40:00,99.48,99.56,98.85,99.11,123673.0,98.7618,98.8412,98.1363,98.3944,123673.0
2024-05-03 09:50:00,99.07,99.28,98.73,98.99,103402.0,98.3547,98.5632,98.0172,98.2753,103402.0
2024-05-03 10:00:00,99.03,99.22,98.12,98.3,158642.0,98.315,98.5036,97.4116,97.5903,158642.0
2024-05-03 10:10:00,98.33,98.47,97.8,97.98,64539.0,97.6201,97.7591,97.0939,97.2726,64539.0
2024-05-03 10:20:00,98.05,98.28,97.8,98.2,209633.0,97.3421,97.5704,97.0939,97.491,209633.0
2024-05-03 10:30:00,98.23,98.35,97.13,97.46,140101.0,97.5208,97.6399,96.4287,96.7564,140101.0
2024-05-03 10:40:00,97.5,97.53,97.06,97.1,59676.0,96.7961,96.8258,96.3592,96.399,59676.0
2024-05-03 10:50:00,97.11,97.3,96.92,97.23,106480.0,96.4089,96.5975,96.2202,96.528,106480.0
2024-05-03 11:00:00,97.23,97.49,96.95,97.0,60678.0,96.528,96.7861,96.25,96.2997,60678.0
2024-05-03 11:10:00,96.98,97.0,96.74,96.9,55574.0,96.2798,96.2997,96.0415,96.2004,55574.0
2024-05-03 11:20:00,96.91,97.03,96.83,96.9,58250.0,96.2103,96.3295,96.1309,96.2004,58250.0
2024-05-03 11:30:00,96.95,97.25,96.89,97.13,66904.0,96.25,96.5479,96.1905,96.4287,66904.0
2024-05-03 11:40:00,97.11,97.14,96.73,96.9,109189.0,96.4089,96.4387,96.0316,96.2004,109189.0
2024-05-03 11:50:00,96.94,97.13,96.93,97.01,49434.0,96.2401,96.4287,96.2302,96.3096,49434.0
2024-05-03 12:00:00,97.01,97.04,96.76,96.85,35943.0,96.3096,96.3394,96.0614,96.1508,35943.0
2024-05-03 12:10:00,96.84,96.93,96.75,96.86,59935.0,96.1408,96.2302,96.0515,96.1607,59935.0
2024-05-03 12:20:00,96.86,97.04,96.67,96.87,82217.0,96.1607,96.3394,95.9721,96.1706,82217.0
2024-05-03 12:30:00,96.89,96.96,96.75,96.8,46789.0,96.1905,96.26,96.0515,96.1011,46789.0
2024-05-03 12:40:00,96.83,96.84,96.61,96.76,34290.0,96.1309,96.1408,95.9125,96.0614,34290.0
2024-05-03 12:50:00,96.76,96.78,96.5,96.68,36483.0,96.0614,96.0813,95.8033,95.982,36483.0
2024-05-03 13:00:00,96.67,96.84,96.57,96.79,45028.0,95.9721,96.1408,95.8728,96.0912,45028.0
2024-05-03 13:10:00,96.79,96.83,96.67,96.71,32984.0,96.0912,96.1309,95.9721,96.0118,32984.0
2024-05-03 13:20:00,96.66,96.68,96.31,96.57,51840.0,95.9621,95.982,95.6147,95.8728,51840.0
2024-05-03 13:30:00,96.56,96.65,96.24,96.58,33296.0,95.8628,95.9522,95.5452,95.8827,33296.0
2024-05-03 13:40:00,96.59,96.64,96.44,96.52,27025.0,95.8926,95.9423,95.7437,95.8231,27025.0
2024-05-03 13:50:00,96.51,96.59,96.4,96.48,38107.0,95.8132,95.8926,95.704,95.7834,38107.0
2024-05-03 14:00:00,96.47,96.61,96.42,96.54,28951.0,95.7735,95.9125,95.7239,95.843,28951.0
2024-05-03 14:10:00,96.56,96.57,96.41,96.57,41928.0,95.8628,95.8728,95.7139,95.8728,41928.0
2024-05-03 14:20:00,96.57,96.64,96.44,96.48,63433.0,95.8728,95.9423,95.7437,95.7834,63433.0
2024-05-03 14:30:00,96.5,96.5,96.31,96.41,57489.0,95.8033,95.8033,95.6147,95.7139,57489.0
2024-05-03 14:40:00,96.4,96.48,96.24,96.46,69462.0,95.704,95.7834,95.5452,95.7636,69462.0
2024-05-03 14:50:00,96.51,96.57,96.31,96.57,115268.0,95.8132,95.8728,95.6147,95.8728,115268.0
2024-05-03 15:00:00,96.55,96.59,96.32,96.36,104690.0,95.8529,95.8926,95.6246,95.6643,104690.0
2024-05-03 15:10:00,96.34,96.44,96.17,96.23,128612.0,95.6444,95.7437,95.4757,95.5352,128612.0
2024-05-03 15:20:00,96.21,96.21,95.86,95.94,91941.0,95.5154,95.5154,95.1679,95.2473,91941.0
2024-05-03 15:30:00,95.93,95.98,95.7,95.81,105196.0,95.2374,95.287,95.0091,95.1183,105196.0
2024-05-03 15:40:00,95.8,95.8,95.42,95.45,168304.0,95.1083,95.1083,94.7311,94.7609,168304.0
2024-05-03 15:50:00,95.44,95.52,94.92,95.0,785814.0,94.7509,94.8304,94.2347,94.3141,785814.0
2024-05-06 09:30:00,95.85,95.99,94.65,95.5,99130.0,95.158,95.297,93.9666,94.8105,99130.0
2024-05-06 09:40:00,95.52,96.18,95.46,96.13,171565.0,94.8304,95.4856,94.7708,95.436,171565.0
2024-05-06 09:50:00,96.14,97.1,96.13,97.07,48398.0,95.4459,96.399,95.436,96.3692,48398.0
2024-05-06 10:00:00,97.07,97.14,96.61,96.93,103745.0,96.3692,96.4387,95.9125,96.2302,103745.0
2024-05-06 10:10:00,96.9,97.49,96.74,97.18,90451.0,96.2004,96.7861,96.0415,96.4784,90451.0
2024-05-06 10:20:00,97.14,97.74,97.1,97.66,62405.0,96.4387,97.0343,96.399,96.9549,62405.0
2024-05-06 10:30:00,97.66,98.09,97.66,98.03,68461.0,96.9549,97.3818,96.9549,97.3222,68461.0
2024-05-06 10:40:00,98.11,98.17,97.85,97.86,29263.0,97.4017,97.4612,97.1435,97.1535,29263.0
2024-05-06 10:50:00,97.9,98.1,97.85,98.06,69350.0,97.1932,97.3917,97.1435,97.352,69350.0
2024-05-06 11:00:00,98.06,98.07,97.85,98.0,42560.0,97.352,97.3619,97.1435,97.2925,42560.0
2024-05-06 11:10:00,98.03,98.25,97.98,98.08,51380.0,97.3222,97.5406,97.2726,97.3719,51380.0
2024-05-06 11:20:00,98.06,98.09,97.86,97.94,27807.0,97.352,97.3818,97.1535,97.2329,27807.0
2024-05-06 11:30:00,97.93,98.06,97.88,98.0,25076.0,97.223,97.352,97.1733,97.2925,25076.0
2024-05-06 11:40:00,97.99,98.07,97.83,97.84,24028.0,97.2825,97.3619,97.1237,97.1336,24028.0
2024-05-06 11:50:00,97.86,97.93,97.82,97.82,19352.0,97.1535,97.223,97.1138,97.1138,19352.0
2024-05-06 12:00:00,97.84,97.86,97.71,97.75,14832.0,97.1336,97.1535,97.0045,97.0443,14832.0
2024-05-06 12:10:00,97.75,97.76,97.63,97.69,21047.0,97.0443,97.0542,96.9251,96.9847,21047.0
2024-05-06 12:20:00,97.67,97.77,97.62,97.74,25113.0,96.9648,97.0641,96.9152,97.0343,25113.0
2024-05-06 12:30:00,97.74,97.97,97.74,97.93,25344.0,97.0343,97.2627,97.0343,97.223,25344.0
2024-05-06 12:40:00,97.91,97.94,97.69,97.72,20446.0,97.2031,97.2329,96.9847,97.0145,20446.0
2024-05-06 12:50:00,97.74,97.86,97.63,97.81,20217.0,97.0343,97.1535,96.9251,97.1038,20217.0
2024-05-06 13:00:00,97.81,97.95,97.77,97.8,15851.0,97.1038,97.2428,97.0641,97.0939,15851.0
2024-05-06 13:10:00,97.8,97.86,97.67,97.68,24443.0,97.0939,97.1535,96.9648,96.9748,24443.0
2024-05-06 13:20:00,97.7,97.76,97.56,97.67,21266.0,96.9946,97.0542,96.8556,96.9648,21266.0
2024-05-06 13:30:00,97.66,97.86,97.66,97.78,15734.0,96.9549,97.1535,96.9549,97.074,15734.0
2024-05-06 13:40:00,97.78,97.98,97.61,97.89,36184.0,97.074,97.2726,96.9053,97.1832,36184.0
2024-05-06 13:50:00,97.9,98.02,97.78,97.81,21157.0,97.1932,97.3123,97.074,97.1038,21157.0
2024-05-06 14:00:00,97.81,97.9,97.72,97.8,34012.0,97.1038,97.1932,97.0145,97.0939,34012.0
2024-05-06 14:10:00,97.81,97.93,97.78,97.93,15118.0,97.1038,97.223,97.074,97.223,15118.0
2024-05-06 14:20:00,97.89,97.92,97.8,97.84,26816.0,97.1832,97.213,97.0939,97.1336,26816.0
2024-05-06 14:30:00,97.85,97.95,97.82,97.9,26269.0,97.1435,97.2428,97.1138,97.1932,26269.0
2024-05-06 14:40:00,97.92,97.96,97.79,97.93,33733.0,97.213,97.2527,97.084,97.223,33733.0
2024-05-06 14:50:00,97.91,97.99,97.86,97.95,28345.0,97.2031,97.2825,97.1535,97.2428,28345.0
2024-05-06 15:00:00,97.97,97.97,97.73,97.74,86338.0,97.2627,97.2627,97.0244,97.0343,86338.0
2024-05-06 15:10:00,97.76,97.78,97.65,97.71,34149.0,97.0542,97.074,96.945,97.0045,34149.0
2024-05-06 15:20:00,97.71,97.98,97.7,97.9,106085.0,97.0045,97.2726,96.9946,97.1932,106085.0
2024-05-06 15:30:00,97.94,98.0,97.81,97.91,85849.0,97.2329,97.2925,97.1038,97.2031,85849.0
2024-05-06 15:40:00,97.91,98.12,97.86,98.11,77831.0,97.2031,97.4116,97.1535,97.4017,77831.0
2024-05-06 15:50:00,98.12,98.33,97.98,98.24,260299.0,97.4116,97.6201,97.2726,97.5307,260299.0
2024-05-07 09:30:00,98.22,98.62,97.17,97.55,147691.0,97.5109,97.908,96.4684,96.8457,147691.0
2024-05-07 09:40:00,97.5,97.84,97.32,97.56,30112.0,96.7961,97.1336,96.6174,96.8556,30112.0
2024-05-07 09:50:00,97.6,98.5,97.52,98.49,91833.0,96.8953,97.7888,96.8159,97.7789,91833.0
2024-05-07 10:00:00,98.45,98.92,98.42,98.83,63254.0,97.7392,98.2058,97.7094,98.1165,63254.0
2024-05-07 10:10:00,98.77,99.35,98.77,99.15,59065.0,98.0569,98.6327,98.0569,98.4341,59065.0
2024-05-07 10:20:00,99.22,99.46,99.01,99.41,68555.0,98.5036,98.7419,98.2952,98.6923,68555.0
2024-05-07 10:30:00,99.35,99.39,99.03,99.09,88762.0,98.6327,98.6724,98.315,98.3746,88762.0
2024-05-07 10:40:00,99.11,99.54,98.85,99.44,144741.0,98.3944,98.8213,98.1363,98.7221,144741.0
2024-05-07 10:50:00,99.42,99.63,99.34,99.63,41624.0,98.7022,98.9107,98.6228,98.9107,41624.0
2024-05-07 11:00:00,99.65,99.71,99.45,99.46,30986.0,98.9305,98.9901,98.732,98.7419,30986.0
2024-05-07 11:10:00,99.45,99.45,99.19,99.24,77362.0,98.732,98.732,98.4739,98.5235,77362.0
2024-05-07 11:20:00,99.22,99.24,98.98,98.99,66401.0,98.5036,98.5235,98.2654,98.2753,66401.0
2024-05-07 11:30:00,98.98,99.15,98.98,99.1,21607.0,98.2654,98.4341,98.2654,98.3845,21607.0
2024-05-07 11:40:00,99.08,99.2,99.04,99.08,20198.0,98.3647,98.4838,98.3249,98.3647,20198.0
2024-05-07 11:50:00,99.06,99.42,99.0,99.38,49414.0,98.3448,98.7022,98.2852,98.6625,49414.0
2024-05-07 12:00:00,99.39,99.58,99.36,99.56,18111.0,98.6724,98.861,98.6426,98.8412,18111.0
2024-05-07 12:10:00,99.58,99.61,99.48,99.5,16265.0,98.861,98.8908,98.7618,98.7816,16265.0
2024-05-07 12:20:00,99.5,99.5,99.24,99.27,19292.0,98.7816,98.7816,98.5235,98.5533,19292.0
2024-05-07 12:30:00,99.28,99.38,99.14,99.3,103833.0,98.5632,98.6625,98.4242,98.5831,103833.0
2024-05-07 12:40:00,99.28,99.35,99.2,99.32,76745.0,98.5632,98.6327,98.4838,98.6029,76745.0
2024-05-07 12:50:00,99.33,99.33,99.0,99.08,17598.0,98.6129,98.6129,98.2852,98.3647,17598.0
2024-05-07 13:00:00,99.07,99.21,99.06,99.18,27567.0,98.3547,98.4937,98.3448,98.4639,27567.0
2024-05-07 13:10:00,99.19,99.3,99.14,99.3,183205.0,98.4739,98.5831,98.4242,98.5831,183205.0
2024-05-07 13:20:00,99.32,99.41,99.28,99.38,13479.0,98.6029,98.6923,98.5632,98.6625,13479.0
2024-05-07 13:30:00,99.37,99.48,99.37,99.43,17945.0,98.6526,98.7618,98.6526,98.7121,17945.0
2024-05-07 13:40:00,99.42,99.49,99.23,99.27,39494.0,98.7022,98.7717,98.5136,98.5533,39494.0
2024-05-07 13:50:00,99.26,99.44,99.22,99.28,34089.0,98.5434,98.7221,98.5036,98.5632,34089.0
2024-05-07 14:00:00,99.29,99.31,98.91,98.91,30475.0,98.5731,98.593,98.1959,98.1959,30475.0
2024-05-07 14:10:00,98.96,99.22,98.94,99.15,80520.0,98.2455,98.5036,98.2257,98.4341,80520.0
2024-05-07 14:20:00,99.15,99.32,98.97,99.28,79792.0,98.4341,98.6029,98.2554,98.5632,79792.0
2024-05-07 14:30:00,99.29,99.45,99.23,99.4,104452.0,98.5731,98.732,98.5136,98.6823,104452.0
2024-05-07 14:40:00,99.4,99.47,99.23,99.28,74655.0,98.6823,98.7518,98.5136,98.5632,74655.0
2024-05-07 14:50:00,99.29,99.48,99.26,99.47,34544.0,98.5731,98.7618,98.5434,98.7518,34544.0
2024-05-07 15:00:00,99.46,99.76,99.41,99.76,103810.0,98.7419,99.0397,98.6923,99.0397,103810.0
2024-05-07 15:10:00,99.73,99.74,99.45,99.48,27883.0,99.01,99.0199,98.732,98.7618,27883.0
2024-05-07 15:20:00,99.49,99.6,99.42,99.47,33651.0,98.7717,98.8809,98.7022,98.7518,33651.0
2024-05-07 15:30:00,99.46,99.7,99.35,99.66,72007.0,98.7419,98.9802,98.6327,98.9405,72007.0
2024-05-07 15:40:00,99.66,99.79,99.62,99.78,72616.0,98.9405,99.0695,98.9008,99.0596,72616.0
2024-05-07 15:50:00,99.77,99.81,99.35,99.56,429621.0,99.0497,99.0894,98.6327,98.8412,429621.0
2024-05-08 09:30:00,98.64,98.71,97.58,98.12,338329.0,97.9278,97.9973,96.8755,97.4116,338329.0
2024-05-08 09:40:00,98.02,98.39,97.73,98.34,56810.0,97.3123,97.6796,97.0244,97.63,56810.0
2024-05-08 09:50:00,98.34,98.94,98.15,98.9,54686.0,97.63,98.2257,97.4414,98.186,54686.0
2024-05-08 10:00:00,98.9,99.22,98.7,98.91,62022.0,98.186,98.5036,97.9874,98.1959,62022.0
2024-05-08 10:10:00,98.86,99.0,98.52,98.67,35545.0,98.1462,98.2852,97.8087,97.9576,35545.0
2024-05-08 10:20:00,98.67,99.04,98.64,98.83,26101.0,97.9576,98.3249,97.9278,98.1165,26101.0
2024-05-08 10:30:00,98.83,98.99,98.74,98.85,16732.0,98.1165,98.2753,98.0271,98.1363,16732.0
2024-05-08 10:40:00,98.91,99.29,98.81,99.16,54438.0,98.1959,98.5731,98.0966,98.4441,54438.0
2024-05-08 10:50:00,99.12,99.26,99.06,99.15,39046.0,98.4044,98.5434,98.3448,98.4341,39046.0
2024-05-08 11:00:00,99.19,99.19,98.85,98.89,13117.0,98.4739,98.4739,98.1363,98.176,13117.0
2024-05-08 11:10:00,98.91,98.98,98.69,98.7,42175.0,98.1959,98.2654,97.9775,97.9874,42175.0
2024-05-08 11:20:00,98.69,98.78,98.59,98.68,14247.0,97.9775,98.0668,97.8782,97.9675,14247.0
2024-05-08 11:30:00,98.7,98.87,98.66,98.83,21300.0,97.9874,98.1562,97.9477,98.1165,21300.0
2024-05-08 11:40:00,98.85,98.93,98.81,98.82,6067.0,98.1363,98.2157,98.0966,98.1065,6067.0
2024-05-08 11:50:00,98.81,98.9,98.75,98.9,12353.0,98.0966,98.186,98.037,98.186,12353.0
2024-05-08 12:00:00,98.88,98.94,98.8,98.86,16761.0,98.1661,98.2257,98.0867,98.1462,16761.0
2024-05-08 12:10:00,98.86,98.96,98.8,98.92,5588.0,98.1462,98.2455,98.0867,98.2058,5588.0
2024-05-08 12:20:00,98.97,99.06,98.93,98.97,12552.0,98.2554,98.3448,98.2157,98.2554,12552.0
2024-05-08 12:30:00,98.98,99.03,98.91,98.99,35705.0,98.2654,98.315,98.1959,98.2753,35705.0
2024-05-08 12:40:00,99.0,99.41,98.99,99.34,31926.0,98.2852,98.6923,98.2753,98.6228,31926.0
2024-05-08 12:50:00,99.31,99.46,99.27,99.31,30083.0,98.593,98.7419,98.5533,98.593,30083.0
2024-05-08 13:00:00,99.29,99.33,99.06,99.28,18971.0,98.5731,98.6129,98.3448,98.5632,18971.0
2024-05-08 13:10:00,99.27,99.34,99.17,99.27,24444.0,98.5533,98.6228,98.454,98.5533,24444.0
2024-05-08 13:20:00,99.26,99.53,99.24,99.45,43949.0,98.5434,98.8114,98.5235,98.732,43949.0
2024-05-08 13:30:00,99.41,99.54,99.41,99.5,15454.0,98.6923,98.8213,98.6923,98.7816,15454.0
2024-05-08 13:40:00,99.46,99.58,99.42,99.57,18712.0,98.7419,98.861,98.7022,98.8511,18712.0
2024-05-08 13:50:00,99.57,99.7,99.55,99.67,30125.0,98.8511,98.9802,98.8313,98.9504,30125.0
2024-05-08 14:00:00,99.71,99.78,99.65,99.67,25517.0,98.9901,99.0596,98.9305,98.9504,25517.0
2024-05-08 14:10:00,99.7,99.71,99.54,99.54,19906.0,98.9802,98.9901,98.8213,98.8213,19906.0
2024-05-08 14:20:00,99.56,99.56,99.36,99.51,15741.0,98.8412,98.8412,98.6426,98.7916,15741.0
2024-05-08 14:30:00,99.5,99.67,99.47,99.66,21521.0,98.7816,98.9504,98.7518,98.9405,21521.0
2024-05-08 14:40:00,99.67,99.67,99.55,99.56,8737.0,98.9504,98.9504,98.8313,98.8412,8737.0
2024-05-08 14:50:00,99.53,99.62,99.5,99.56,10745.0,98.8114,98.9008,98.7816,98.8412,10745.0
2024-05-08 15:00:00,99.53,99.63,99.48,99.63,23214.0,98.8114,98.9107,98.7618,98.9107,23214.0
2024-05-08 15:10:00,99.62,99.63,99.49,99.62,21341.0,98.9008,98.9107,98.7717,98.9008,21341.0
2024-05-08 15:20:00,99.66,99.72,99.62,99.62,19085.0,98.9405,99.0,98.9008,98.9008,19085.0
2024-05-08 15:30:00,99.66,99.74,99.64,99.64,15429.0,98.9405,99.0199,98.9206,98.9206,15429.0
2024-05-08 15:40:00,99.65,99.81,99.62,99.78,30197.0,98.9305,99.0894,98.9008,99.0596,30197.0
2024-05-08 15:50:00,99.8,99.98,99.62,99.7,167039.0,99.0795,99.2582,98.9008,98.9802,167039.0
2024-05-09 09:30:00,99.65,100.49,99.62,99.84,73625.0,98.9305,99.7645,98.9008,99.1192,73625.0
2024-05-09 09:40:00,99.78,100.0,99.6,99.86,13888.0,99.0596,99.278,98.8809,99.139,13888.0
2024-05-09 09:50:00,99.91,100.71,99.87,100.61,177622.0,99.1887,99.9829,99.149,99.8836,177622.0
2024-05-09 10:00:00,100.66,100.96,100.49,100.89,151896.0,99.9332,100.2311,99.7645,100.1616,151896.0
2024-05-09 10:10:00,100.89,101.15,100.69,101.08,57741.0,100.1616,100.4197,99.963,100.3502,57741.0
2024-05-09 10:20:00,101.07,101.56,101.07,101.54,27987.0,100.3403,100.8267,100.3403,100.8069,27987.0
2024-05-09 10:30:00,101.56,101.76,101.53,101.53,67658.0,100.8267,101.0253,100.797,100.797,67658.0
2024-05-09 10:40:00,101.55,101.72,101.48,101.65,25398.0,100.8168,100.9856,100.7473,100.9161,25398.0
2024-05-09 10:50:00,101.63,101.72,101.47,101.53,37637.0,100.8962,100.9856,100.7374,100.797,37637.0
2024-05-09 11:00:00,101.51,101.95,101.46,101.78,46654.0,100.7771,101.2139,100.7275,101.0452,46654.0
2024-05-09 11:10:00,101.79,101.98,101.63,101.64,46851.0,101.0551,101.2437,100.8962,100.9062,46851.0
2024-05-09 11:20:00,101.64,101.78,101.57,101.74,31702.0,100.9062,101.0452,100.8367,101.0055,31702.0
2024-05-09 11:30:00,101.77,101.81,101.4,101.45,16667.0,101.0352,101.0749,100.6679,100.7175,16667.0
2024-05-09 11:40:00,101.44,101.57,101.25,101.51,27325.0,100.7076,100.8367,100.519,100.7771,27325.0
2024-05-09 11:50:00,101.46,101.48,101.21,101.33,18923.0,100.7275,100.7473,100.4793,100.5984,18923.0
2024-05-09 12:00:00,101.35,101.49,101.34,101.47,29958.0,100.6183,100.7573,100.6083,100.7374,29958.0
2024-05-09 12:10:00,101.48,101.55,101.25,101.25,35707.0,100.7473,100.8168,100.519,100.519,35707.0
2024-05-09 12:20:00,101.25,101.34,101.15,101.2,21096.0,100.519,100.6083,100.4197,100.4693,21096.0
2024-05-09 12:30:00,101.17,101.24,101.02,101.24,26078.0,100.4396,100.5091,100.2906,100.5091,26078.0
2024-05-09 12:40:00,101.26,101.29,101.17,101.24,22366.0,100.5289,100.5587,100.4396,100.5091,22366.0
2024-05-09 12:50:00,101.24,101.42,101.17,101.42,64967.0,100.5091,100.6878,100.4396,100.6878,64967.0
2024-05-09 13:00:00,101.4,101.56,101.31,101.5,39961.0,100.6679,100.8267,100.5786,100.7672,39961.0
2024-05-09 13:10:00,101.5,101.54,101.16,101.27,64273.0,100.7672,100.8069,100.4296,100.5388,64273.0
2024-05-09 13:20:00,101.27,101.48,101.11,101.48,66453.0,100.5388,100.7473,100.38,100.7473,66453.0
2024-05-09 13:30:00,101.45,101.56,101.44,101.5,37256.0,100.7175,100.8267,100.7076,100.7672,37256.0
2024-05-09 13:40:00,101.5,101.6,101.49,101.54,23711.0,100.7672,100.8665,100.7573,100.8069,23711.0
2024-05-09 13:50:00,101.54,101.6,101.45,101.59,46302.0,100.8069,100.8665,100.7175,100.8565,46302.0
2024-05-09 14:00:00,101.59,101.59,101.49,101.53,17553.0,100.8565,100.8565,100.7573,100.797,17553.0
2024-05-09 14:10:00,101.53,101.56,101.38,101.54,81523.0,100.797,100.8267,100.648,100.8069,81523.0
2024-05-09 14:20:00,101.54,101.68,101.49,101.62,75584.0,100.8069,100.9459,100.7573,100.8863,75584.0
2024-05-09 14:30:00,101.58,101.63,101.48,101.51,183742.0,100.8466,100.8962,100.7473,100.7771,183742.0
2024-05-09 14:40:00,101.52,101.75,101.49,101.75,31543.0,100.787,101.0154,100.7573,101.0154,31543.0
2024-05-09 14:50:00,101.75,101.93,101.72,101.93,115674.0,101.0154,101.1941,100.9856,101.1941,115674.0
2024-05-09 15:00:00,101.92,102.1,101.84,102.07,64324.0,101.1842,101.3629,101.1047,101.3331,64324.0
2024-05-09 15:10:00,102.05,102.05,101.84,101.9,33936.0,101.3132,101.3132,101.1047,101.1643,33936.0
2024-05-09 15:20:00,101.9,102.12,101.89,102.05,81378.0,101.1643,101.3827,101.1544,101.3132,81378.0
2024-05-09 15:30:00,102.0,102.29,101.99,102.13,89670.0,101.2636,101.5515,101.2536,101.3926,89670.0
2024-05-09 15:40:00,102.13,102.21,102.03,102.03,67879.0,101.3926,101.4721,101.2934,101.2934,67879.0
2024-05-09 15:50:00,102.05,102.32,102.05,102.2,339322.0,101.3132,101.5813,101.3132,101.4621,339322.0
2024-05-10 09:30:00,102.87,103.28,102.51,102.95,101054.0,102.3006,102.7083,101.9426,102.3801,101054.0
2024-05-10 09:40:00,102.93,103.07,102.63,102.76,104144.0,102.3603,102.4995,102.0619,102.1912,104144.0
2024-05-10 09:50:00,102.84,102.89,102.4,102.42,68366.0,102.2708,102.3205,101.8332,101.8531,68366.0
2024-05-10 10:00:00,102.43,102.57,102.05,102.5,120289.0,101.863,102.0023,101.4851,101.9326,120289.0
2024-05-10 10:10:00,102.49,102.73,102.3,102.59,84706.0,101.9227,102.1614,101.7337,102.0221,84706.0
2024-05-10 10:20:00,102.59,102.66,102.51,102.6,82021.0,102.0221,102.0918,101.9426,102.0321,82021.0
2024-05-10 10:30:00,102.61,102.78,102.54,102.69,60798.0,102.042,102.2111,101.9724,102.1216,60798.0
2024-05-10 10:40:00,102.69,103.09,102.69,103.03,54604.0,102.1216,102.5194,102.1216,102.4597,54604.0
2024-05-10 10:50:00,103.03,103.04,102.54,102.8,97437.0,102.4597,102.4696,101.9724,102.231,97437.0
2024-05-10 11:00:00,102.79,102.82,102.69,102.74,21464.0,102.221,102.2509,102.1216,102.1713,21464.0
2024-05-10 11:10:00,102.75,103.05,102.73,102.77,26529.0,102.1813,102.4796,102.1614,102.2011,26529.0
2024-05-10 11:20:00,102.78,102.82,102.66,102.81,28331.0,102.2111,102.2509,102.0918,102.2409,28331.0
2024-05-10 11:30:00,102.82,102.82,102.66,102.75,67826.0,102.2509,102.2509,102.0918,102.1813,67826.0
2024-05-10 11:40:00,102.74,102.91,102.74,102.84,43584.0,102.1713,102.3404,102.1713,102.2708,43584.0
2024-05-10 11:50:00,102.82,103.02,102.82,102.93,93109.0,102.2509,102.4498,102.2509,102.3603,93109.0
2024-05-10 12:00:00,102.92,103.03,102.72,102.99,94013.0,102.3503,102.4597,102.1514,102.4199,94013.0
2024-05-10 12:10:00,103.02,103.02,102.74,102.77,42059.0,102.4498,102.4498,102.1713,102.2011,42059.0
2024-05-10 12:20:00,102.75,102.83,102.64,102.68,82935.0,102.1813,102.2608,102.0719,102.1116,82935.0
2024-05-10 12:30:00,102.68,102.74,102.55,102.57,26383.0,102.1116,102.1713,101.9824,102.0023,26383.0
2024-05-10 12:40:00,102.59,102.81,102.56,102.81,29002.0,102.0221,102.2409,101.9923,102.2409,29002.0
2024-05-10 12:50:00,102.8,102.8,102.72,102.75,25369.0,102.231,102.231,102.1514,102.1813,25369.0
2024-05-10 13:00:00,102.76,102.78,102.65,102.74,86006.0,102.1912,102.2111,102.0818,102.1713,86006.0
2024-05-10 13:10:00,102.74,102.75,102.57,102.66,20350.0,102.1713,102.1813,102.0023,102.0918,20350.0
2024-05-10 13:20:00,102.67,102.72,102.45,102.48,34273.0,102.1017,102.1514,101.8829,101.9127,34273.0
2024-05-10 13:30:00,102.48,102.68,102.48,102.57,21280.0,101.9127,102.1116,101.9127,102.0023,21280.0
2024-05-10 13:40:00,102.55,102.66,102.54,102.62,16479.0,101.9824,102.0918,101.9724,102.052,16479.0
2024-05-10 13:50:00,102.62,102.71,102.58,102.69,28551.0,102.052,102.1415,102.0122,102.1216,28551.0
2024-05-10 14:00:00,102.68,102.72,102.58,102.69,52265.0,102.1116,102.1514,102.0122,102.1216,52265.0
2024-05-10 14:10:00,102.69,102.91,102.67,102.9,25768.0,102.1216,102.3404,102.1017,102.3304,25768.0
2024-05-10 14:20:00,102.88,102.99,102.88,102.97,42879.0,102.3105,102.4199,102.3105,102.4,42879.0
2024-05-10 14:30:00,102.97,102.99,102.78,102.8,30507.0,102.4,102.4199,102.2111,102.231,30507.0
2024-05-10 14:40:00,102.8,103.04,102.79,103.01,67847.0,102.231,102.4696,102.221,102.4398,67847.0
2024-05-10 14:50:00,103.01,103.1,102.99,103.0,32523.0,102.4398,102.5293,102.4199,102.4299,32523.0
2024-05-10 15:00:00,103.0,103.04,102.82,102.99,66804.0,102.4299,102.4696,102.2509,102.4199,66804.0
2024-05-10 15:10:00,102.96,103.08,102.95,103.03,119435.0,102.3901,102.5094,102.3801,102.4597,119435.0
2024-05-10 15:20:00,103.06,103.14,102.9,103.0,58349.0,102.4895,102.5691,102.3304,102.4299,58349.0
2024-05-10 15:30:00,102.99,103.11,102.95,103.0,216194.0,102.4199,102.5393,102.3801,102.4299,216194.0
2024-05-10 15:40:00,103.0,103.01,102.74,102.97,94630.0,102.4299,102.4398,102.1713,102.4,94630.0
2024-05-10 15:50:00,102.98,103.15,102.95,103.12,388321.0,102.41,102.579,102.3801,102.5492,388321.0
2024-05-13 09:30:00,104.23,104.4,103.32,103.63,107007.0,103.6531,103.8221,102.7481,103.0564,107007.0
2024-05-13 09:40:00,103.56,103.62,103.08,103.36,64802.0,102.9868,103.0464,102.5094,102.7879,64802.0
2024-05-13 09:50:00,103.34,103.38,102.91,103.04,164995.0,102.768,102.8078,102.3404,102.4696,164995.0
2024-05-13 10:00:00,103.04,103.1,102.9,103.01,151286.0,102.4696,102.5293,102.3304,102.4398,151286.0
2024-05-13 10:10:00,103.0,103.03,102.78,103.03,58929.0,102.4299,102.4597,102.2111,102.4597,58929.0
2024-05-13 10:20:00,103.03,103.06,102.74,102.81,33053.0,102.4597,102.4895,102.1713,102.2409,33053.0
2024-05-13 10:30:00,102.78,102.79,102.38,102.5,335574.0,102.2111,102.221,101.8133,101.9326,335574.0
2024-05-13 10:40:00,102.51,102.63,102.37,102.61,88055.0,101.9426,102.0619,101.8034,102.042,88055.0
2024-05-13 10:50:00,102.6,102.78,102.58,102.64,17371.0,102.0321,102.2111,102.0122,102.0719,17371.0
2024-05-13 11:00:00,102.68,102.73,102.26,102.26,108554.0,102.1116,102.1614,101.694,101.694,108554.0
2024-05-13 11:10:00,102.26,102.53,102.25,102.53,34735.0,101.694,101.9625,101.684,101.9625,34735.0
2024-05-13 11:20:00,102.53,102.57,102.42,102.56,249122.0,101.9625,102.0023,101.8531,101.9923,249122.0
2024-05-13 11:30:00,102.52,102.64,102.42,102.48,30347.0,101.9525,102.0719,101.8531,101.9127,30347.0
2024-05-13 11:40:00,102.46,102.5,102.25,102.25,52415.0,101.8929,101.9326,101.684,101.684,52415.0
2024-05-13 11:50:00,102.31,102.31,102.03,102.06,212659.0,101.7437,101.7437,101.4652,101.4951,212659.0
2024-05-13 12:00:00,102.06,102.16,101.78,101.8,97180.0,101.4951,101.5945,101.2166,101.2365,97180.0
2024-05-13 12:10:00,101.8,101.88,101.6,101.8,121886.0,101.2365,101.3161,101.0376,101.2365,121886.0
2024-05-13 12:20:00,101.77,102.02,101.77,101.94,56735.0,101.2067,101.4553,101.2067,101.3757,56735.0
2024-05-13 12:30:00,101.91,101.98,101.88,101.91,12704.0,101.3459,101.4155,101.3161,101.3459,12704.0
2024-05-13 12:40:00,101.92,102.03,101.88,101.98,49339.0,101.3558,101.4652,101.3161,101.4155,49339.0
2024-05-13 12:50:00,101.98,102.0,101.87,101.93,29569.0,101.4155,101.4354,101.3061,101.3658,29569.0
2024-05-13 13:00:00,101.93,101.96,101.49,101.5,25820.0,101.3658,101.3956,100.9282,100.9382,25820.0
2024-05-13 13:10:00,101.5,101.76,101.48,101.7,93709.0,100.9382,101.1967,100.9183,101.1371,93709.0
2024-05-13 13:20:00,101.72,101.72,101.51,101.62,19035.0,101.157,101.157,100.9481,101.0575,19035.0
2024-05-13 13:30:00,101.59,101.63,101.42,101.45,46282.0,101.0277,101.0675,100.8586,100.8885,46282.0
2024-05-13 13:40:00,101.45,101.55,101.37,101.55,22686.0,100.8885,100.9879,100.8089,100.9879,22686.0
2024-05-13 13:50:00,101.55,101.59,101.41,101.43,21603.0,100.9879,101.0277,100.8487,100.8686,21603.0
2024-05-13 14:00:00,101.41,101.49,101.15,101.19,29578.0,100.8487,100.9282,100.5901,100.6299,29578.0
2024-05-13 14:10:00,101.2,101.28,101.13,101.13,33418.0,100.6398,100.7194,100.5702,100.5702,33418.0
2024-05-13 14:20:00,101.15,101.17,101.02,101.04,33736.0,100.5901,100.61,100.4608,100.4807,33736.0
2024-05-13 14:30:00,101.04,101.12,100.97,100.98,43602.0,100.4807,100.5603,100.4111,100.4211,43602.0
2024-05-13 14:40:00,100.98,101.07,100.91,101.04,84593.0,100.4211,100.5106,100.3514,100.4807,84593.0
2024-05-13 14:50:00,101.05,101.05,100.84,100.97,32692.0,100.4907,100.4907,100.2818,100.4111,32692.0
2024-05-13 15:00:00,100.95,101.02,100.91,100.97,30560.0,100.3912,100.4608,100.3514,100.4111,30560.0
2024-05-13 15:10:00,100.96,101.15,100.94,101.02,193159.0,100.4012,100.5901,100.3813,100.4608,193159.0
2024-05-13 15:20:00,101.02,101.07,100.89,101.04,88128.0,100.4608,100.5106,100.3316,100.4807,88128.0
2024-05-13 15:30:00,101.04,101.12,100.89,100.99,67282.0,100.4807,100.5603,100.3316,100.431,67282.0
2024-05-13 15:40:00,101.0,101.05,100.62,100.63,130923.0,100.4409,100.4907,100.063,100.073,130923.0
2024-05-13 15:50:00,100.64,100.68,100.07,100.24,531952.0,100.0829,100.1227,99.5161,99.6851,531952.0
2024-05-14 09:30:00,100.0,100.75,100.0,100.37,311548.0,99.4465,100.1923,99.4465,99.8144,311548.0
2024-05-14 09:40:00,100.36,101.0,100.36,100.93,71277.0,99.8045,100.4409,99.8045,100.3713,71277.0
2024-05-14 09:50:00,101.0,101.11,100.86,100.93,87183.0,100.4409,100.5503,100.3017,100.3713,87183.0
2024-05-14 10:00:00,100.87,101.19,100.84,101.13,28888.0,100.3117,100.6299,100.2818,100.5702,28888.0
2024-05-14 10:10:00,101.11,101.16,100.76,100.8,46245.0,100.5503,100.6001,100.2023,100.242,46245.0
2024-05-14 10:20:00,100.83,101.39,100.83,101.12,54289.0,100.2719,100.8288,100.2719,100.5603,54289.0
2024-05-14 10:30:00,101.13,101.27,101.06,101.22,247469.0,100.5702,100.7094,100.5006,100.6597,247469.0
2024-05-14 10:40:00,101.25,101.29,100.91,101.01,53166.0,100.6896,100.7293,100.3514,100.4509,53166.0
2024-05-14 10:50:00,101.05,101.13,100.96,101.08,14419.0,100.4907,100.5702,100.4012,100.5205,14419.0
2024-05-14 11:00:00,101.08,101.32,101.06,101.24,13708.0,100.5205,100.7592,100.5006,100.6796,13708.0
2024-05-14 11:10:00,101.26,101.26,101.1,101.11,21450.0,100.6995,100.6995,100.5404,100.5503,21450.0
2024-05-14 11:20:00,101.11,101.23,101.09,101.23,7433.0,100.5503,100.6697,100.5304,100.6697,7433.0
2024-05-14 11:30:00,101.2,101.23,101.14,101.19,10684.0,100.6398,100.6697,100.5802,100.6299,10684.0
2024-05-14 11:40:00,101.19,101.2,100.7,101.14,244735.0,100.6299,100.6398,100.1426,100.5802,244735.0
2024-05-14 11:50:00,101.15,101.23,100.7,101.17,92904.0,100.5901,100.6697,100.1426,100.61,92904.0
2024-05-14 12:00:00,101.19,101.3,101.05,101.17,34773.0,100.6299,100.7393,100.4907,100.61,34773.0
2024-05-14 12:10:00,101.13,101.16,101.06,101.08,14699.0,100.5702,100.6001,100.5006,100.5205,14699.0
2024-05-14 12:20:00,101.1,101.16,100.98,101.14,543366.0,100.5404,100.6001,100.4211,100.5802,543366.0
2024-05-14 12:30:00,101.09,101.23,100.99,101.17,129439.0,100.5304,100.6697,100.431,100.61,129439.0
2024-05-14 12:40:00,101.15,101.19,101.05,101.15,11897.0,100.5901,100.6299,100.4907,100.5901,11897.0
2024-05-14 12:50:00,101.14,101.2,101.08,101.08,19568.0,100.5802,100.6398,100.5205,100.5205,19568.0
2024-05-14 13:00:00,101.08,101.12,100.99,101.03,13292.0,100.5205,100.5603,100.431,100.4708,13292.0
2024-05-14 13:10:00,101.03,101.19,100.97,101.17,35098.0,100.4708,100.6299,100.4111,100.61,35098.0
2024-05-14 13:20:00,101.21,101.23,101.09,101.22,22792.0,100.6498,100.6697,100.5304,100.6597,22792.0
2024-05-14 13:30:00,101.22,101.5,101.21,101.5,23357.0,100.6597,100.9382,100.6498,100.9382,23357.0
2024-05-14 13:40:00,101.48,101.58,101.43,101.57,19228.0,100.9183,101.0177,100.8686,101.0078,19228.0
2024-05-14 13:50:00,101.58,101.6,101.46,101.48,20571.0,101.0177,101.0376,100.8984,100.9183,20571.0
2024-05-14 14:00:00,101.49,101.73,101.46,101.7,17226.0,100.9282,101.1669,100.8984,101.1371,17226.0
2024-05-14 14:10:00,101.73,101.89,101.7,101.88,12590.0,101.1669,101.326,101.1371,101.3161,12590.0
2024-05-14 14:20:00,101.89,101.91,101.65,101.83,101029.0,101.326,101.3459,101.0873,101.2663,101029.0
2024-05-14 14:30:00,101.83,101.98,101.81,101.96,17243.0,101.2663,101.4155,101.2465,101.3956,17243.0
2024-05-14 14:40:00,101.99,102.18,101.95,102.18,55014.0,101.4255,101.6144,101.3857,101.6144,55014.0
2024-05-14 14:50:00,102.18,102.22,102.04,102.22,19773.0,101.6144,101.6542,101.4752,101.6542,19773.0
2024-05-14 15:00:00,102.23,102.35,102.1,102.13,33043.0,101.6641,101.7835,101.5349,101.5647,33043.0
2024-05-14 15:10:00,102.17,102.17,102.07,102.14,22834.0,101.6045,101.6045,101.505,101.5746,22834.0
2024-05-14 15:20:00,102.14,102.17,102.02,102.09,25498.0,101.5746,101.6045,101.4553,101.5249,25498.0
2024-05-14 15:30:00,102.08,102.2,102.03,102.16,29745.0,101.515,101.6343,101.4652,101.5945,29745.0
2024-05-14 15:40:00,102.16,102.29,101.95,101.96,43094.0,101.5945,101.7238,101.3857,101.3956,43094.0
2024-05-14 15:50:00,101.96,102.44,101.96,102.42,237848.0,101.3956,101.873,101.3956,101.8531,237848.0
2024-05-15 09:30:00,103.0,104.42,102.54,104.35,72407.0,102.4299,103.842,101.9724,103.7724,72407.0
2024-05-15 09:40:00,104.36,104.99,104.35,104.96,61097.0,103.7823,104.4089,103.7724,104.379,61097.0
2024-05-15 09:50:00,104.9,105.44,104.75,105.01,127369.0,104.3194,104.8564,104.1702,104.4287,127369.0
2024-05-15 10:00:00,104.97,105.44,104.95,105.44,76282.0,104.389,104.8564,104.3691,104.8564,76282.0
2024-05-15 10:10:00,105.39,105.5,105.04,105.28,73882.0,104.8066,104.916,104.4586,104.6973,73882.0
2024-05-15 10:20:00,105.28,105.28,104.98,105.1,56726.0,104.6973,104.6973,104.3989,104.5182,56726.0
2024-05-15 10:30:00,105.12,105.15,104.85,105.07,62917.0,104.5381,104.568,104.2696,104.4884,62917.0
2024-05-15 10:40:00,105.07,105.25,105.05,105.21,24664.0,104.4884,104.6674,104.4685,104.6276,24664.0
2024-05-15 10:50:00,105.23,105.63,105.12,105.45,81807.0,104.6475,105.0453,104.5381,104.8663,81807.0
2024-05-15 11:00:00,105.48,105.51,105.05,105.36,35500.0,104.8961,104.926,104.4685,104.7768,35500.0
2024-05-15 11:10:00,105.33,105.61,105.19,105.61,42798.0,104.747,105.0254,104.6077,105.0254,42798.0
2024-05-15 11:20:00,105.57,105.65,105.47,105.56,40663.0,104.9856,105.0652,104.8862,104.9757,40663.0
2024-05-15 11:30:00,105.57,105.74,105.51,105.73,46496.0,104.9856,105.1547,104.926,105.1448,46496.0
2024-05-15 11:40:00,105.73,105.75,105.43,105.52,31698.0,105.1448,105.1646,104.8464,104.9359,31698.0
2024-05-15 11:50:00,105.53,105.65,105.49,105.51,37707.0,104.9459,105.0652,104.9061,104.926,37707.0
2024-05-15 12:00:00,105.54,105.58,105.44,105.57,28028.0,104.9558,104.9956,104.8564,104.9856,28028.0
2024-05-15 12:10:00,105.58,105.85,105.58,105.85,37208.0,104.9956,105.2641,104.9956,105.2641,37208.0
2024-05-15 12:20:00,105.84,106.07,105.82,106.06,40763.0,105.2542,105.4829,105.2343,105.4729,40763.0
2024-05-15 12:30:00,106.03,106.07,105.88,105.97,33285.0,105.4431,105.4829,105.2939,105.3834,33285.0
2024-05-15 12:40:00,105.99,106.06,105.91,105.94,27779.0,105.4033,105.4729,105.3238,105.3536,27779.0
2024-05-15 12:50:00,105.92,105.99,105.76,105.82,16743.0,105.3337,105.4033,105.1746,105.2343,16743.0
2024-05-15 13:00:00,105.81,106.05,105.79,106.0,28257.0,105.2243,105.463,105.2044,105.4133,28257.0
2024-05-15 13:10:00,106.02,106.11,105.98,106.02,32882.0,105.4332,105.5227,105.3934,105.4332,32882.0
2024-05-15 13:20:00,106.03,106.1,105.97,106.1,43320.0,105.4431,105.5127,105.3834,105.5127,43320.0
2024-05-15 13:30:00,106.1,106.19,106.05,106.17,55006.0,105.5127,105.6022,105.463,105.5823,55006.0
2024-05-15 13:40:00,106.18,106.18,106.06,106.13,55908.0,105.5923,105.5923,105.4729,105.5425,55908.0
2024-05-15 13:50:00,106.14,106.51,106.14,106.45,83014.0,105.5525,105.9204,105.5525,105.8608,83014.0
2024-05-15 14:00:00,106.47,106.71,106.43,106.67,67403.0,105.8807,106.1193,105.8409,106.0796,67403.0
2024-05-15 14:10:00,106.67,106.91,106.57,106.59,146561.0,106.0796,106.3182,105.9801,106.0,146561.0
2024-05-15 14:20:00,106.6,106.62,106.45,106.58,73668.0,106.0099,106.0298,105.8608,105.9901,73668.0
2024-05-15 14:30:00,106.61,106.68,106.36,106.4,89205.0,106.0199,106.0895,105.7713,105.8111,89205.0
2024-05-15 14:40:00,106.4,106.59,106.39,106.56,69526.0,105.8111,106.0,105.8011,105.9702,69526.0
2024-05-15 14:50:00,106.56,106.66,106.49,106.65,74437.0,105.9702,106.0696,105.9006,106.0597,74437.0
2024-05-15 15:00:00,106.62,106.77,106.58,106.66,51903.0,106.0298,106.179,105.9901,106.0696,51903.0
2024-05-15 15:10:00,106.65,106.7,106.55,106.65,49542.0,106.0597,106.1094,105.9602,106.0597,49542.0
2024-05-15 15:20:00,106.64,106.9,106.61,106.79,105197.0,106.0497,106.3083,106.0199,106.1989,105197.0
2024-05-15 15:30:00,106.79,106.99,106.77,106.98,76927.0,106.1989,106.3978,106.179,106.3878,76927.0
2024-05-15 15:40:00,106.98,107.59,106.97,107.53,129648.0,106.3878,106.9945,106.3779,106.9348,129648.0
2024-05-15 15:50:00,107.53,107.94,107.47,107.67,507412.0,106.9348,107.3425,106.8751,107.074,507412.0
2024-05-16 09:30:00,107.0,107.3,106.25,106.4,111764.0,106.4077,106.7061,105.6619,105.8111,111764.0
2024-05-16 09:40:00,106.37,106.69,106.04,106.59,38236.0,105.7812,106.0994,105.453,106.0,38236.0
2024-05-16 09:50:00,106.63,106.77,106.03,106.35,103665.0,106.0398,106.179,105.4431,105.7613,103665.0
2024-05-16 10:00:00,106.35,106.56,106.04,106.34,39810.0,105.7613,105.9702,105.453,105.7514,39810.0
2024-05-16 10:10:00,106.35,106.45,106.2,106.39,41322.0,105.7613,105.8608,105.6122,105.8011,41322.0
2024-05-16 10:20:00,106.39,106.47,106.24,106.3,121535.0,105.8011,105.8807,105.6519,105.7116,121535.0
2024-05-16 10:30:00,106.33,106.5,106.25,106.48,42781.0,105.7414,105.9105,105.6619,105.8906,42781.0
2024-05-16 10:40:00,106.5,106.8,106.48,106.7,58593.0,105.9105,106.2088,105.8906,106.1094,58593.0
2024-05-16 10:50:00,106.69,106.71,106.37,106.55,51999.0,106.0994,106.1193,105.7812,105.9602,51999.0
2024-05-16 11:00:00,106.57,106.57,106.35,106.36,77887.0,105.9801,105.9801,105.7613,105.7713,77887.0
2024-05-16 11:10:00,106.33,106.36,105.78,105.97,98990.0,105.7414,105.7713,105.1945,105.3834,98990.0
2024-05-16 11:20:00,105.98,106.48,105.98,106.48,31654.0,105.3934,105.8906,105.3934,105.8906,31654.0
2024-05-16 11:30:00,106.48,106.68,106.45,106.56,49127.0,105.8906,106.0895,105.8608,105.9702,49127.0
2024-05-16 11:40:00,106.57,106.6,106.5,106.54,24095.0,105.9801,106.0099,105.9105,105.9503,24095.0
2024-05-16 11:50:00,106.55,106.63,106.45,106.45,25300.0,105.9602,106.0398,105.8608,105.8608,25300.0
2024-05-16 12:00:00,106.46,106.46,106.16,106.18,36136.0,105.8707,105.8707,105.5724,105.5923,36136.0
2024-05-16 12:10:00,106.2,106.5,106.18,106.34,55154.0,105.6122,105.9105,105.5923,105.7514,55154.0
2024-05-16 12:20:00,106.28,106.32,106.14,106.25,31940.0,105.6917,105.7315,105.5525,105.6619,31940.0
2024-05-16 12:30:00,106.2,106.2,106.07,106.1,23723.0,105.6122,105.6122,105.4829,105.5127,23723.0
2024-05-16 12:40:00,106.13,106.14,105.95,105.99,24846.0,105.5425,105.5525,105.3635,105.4033,24846.0
2024-05-16 12:50:00,105.97,105.99,105.88,105.93,32639.0,105.3834,105.4033,105.2939,105.3437,32639.0
2024-05-16 13:00:00,105.93,105.94,105.52,105.63,128441.0,105.3437,105.3536,104.9359,105.0453,128441.0
2024-05-16 13:10:00,105.63,105.82,105.6,105.73,50665.0,105.0453,105.2343,105.0155,105.1448,50665.0
2024-05-16 13:20:00,105.72,105.79,105.3,105.41,41236.0,105.1348,105.2044,104.7171,104.8265,41236.0
2024-05-16 13:30:00,105.43,105.62,105.37,105.45,100053.0,104.8464,105.0354,104.7868,104.8663,100053.0
2024-05-16 13:40:00,105.45,105.46,105.03,105.1,71974.0,104.8663,104.8763,104.4486,104.5182,71974.0
2024-05-16 13:50:00,105.12,105.53,105.06,105.44,28190.0,104.5381,104.9459,104.4785,104.8564,28190.0
2024-05-16 14:00:00,105.43,105.47,105.16,105.22,62848.0,104.8464,104.8862,104.5779,104.6376,62848.0
2024-05-16 14:10:00,105.24,105.29,105.08,105.15,37474.0,104.6575,104.7072,104.4984,104.568,37474.0
2024-05-16 14:20:00,105.15,105.16,104.93,104.99,47935.0,104.568,104.5779,104.3492,104.4089,47935.0
2024-05-16 14:30:00,105.02,105.18,105.01,105.15,35818.0,104.4387,104.5978,104.4287,104.568,35818.0
2024-05-16 14:40:00,105.13,105.25,104.98,104.98,135795.0,104.5481,104.6674,104.3989,104.3989,135795.0
2024-05-16 14:50:00,105.0,105.42,104.98,105.28,100351.0,104.4188,104.8365,104.3989,104.6973,100351.0
2024-05-16 15:00:00,105.28,105.36,105.17,105.28,66733.0,104.6973,104.7768,104.5879,104.6973,66733.0
2024-05-16 15:10:00,105.28,105.44,105.28,105.42,65948.0,104.6973,104.8564,104.6973,104.8365,65948.0
2024-05-16 15:20:00,105.42,105.45,104.92,104.92,82941.0,104.8365,104.8663,104.3392,104.3392,82941.0
2024-05-16 15:30:00,104.89,104.98,104.3,104.48,104130.0,104.3094,104.3989,103.7227,103.9017,104130.0
2024-05-16 15:40:00,104.5,104.5,104.13,104.32,169852.0,103.9216,103.9216,103.5536,103.7426,169852.0
2024-05-16 15:50:00,104.3,104.49,104.11,104.17,419832.0,103.7227,103.9116,103.5337,103.5934,419832.0
2024-05-17 09:30:00,104.9,105.0,104.29,104.74,29641.0,104.3194,104.4188,103.7127,104.1602,29641.0
2024-05-17 09:40:00,104.78,104.96,104.67,104.77,24595.0,104.2,104.379,104.0906,104.1901,24595.0
2024-05-17 09:50:00,104.83,105.01,104.73,104.89,23969.0,104.2497,104.4287,104.1503,104.3094,23969.0
2024-05-17 10:00:00,104.82,104.96,104.49,104.55,60355.0,104.2398,104.379,103.9116,103.9713,60355.0
2024-05-17 10:10:00,104.55,104.66,104.44,104.64,32069.0,103.9713,104.0807,103.8619,104.0608,32069.0
2024-05-17 10:20:00,104.59,105.0,104.52,104.88,58930.0,104.0111,104.4188,103.9415,104.2995,58930.0
2024-05-17 10:30:00,104.88,104.9,104.37,104.44,42725.0,104.2995,104.3194,103.7923,103.8619,42725.0
2024-05-17 10:40:00,104.4,104.48,104.28,104.39,26394.0,103.8221,103.9017,103.7028,103.8122,26394.0
2024-05-17 10:50:00,104.39,104.65,104.37,104.54,32649.0,103.8122,104.0707,103.7923,103.9613,32649.0
2024-05-17 11:00:00,104.51,104.53,104.19,104.3,24625.0,103.9315,103.9514,103.6133,103.7227,24625.0
2024-05-17 11:10:00,104.28,104.32,104.0,104.01,18928.0,103.7028,103.7426,103.4243,103.4343,18928.0
2024-05-17 11:20:00,104.01,104.12,103.95,104.04,16170.0,103.4343,103.5437,103.3746,103.4641,16170.0
2024-05-17 11:30:00,104.05,104.05,103.89,103.9,12207.0,103.4741,103.4741,103.3149,103.3249,12207.0
2024-05-17 11:40:00,103.92,104.11,103.88,104.05,15852.0,103.3448,103.5337,103.305,103.4741,15852.0
2024-05-17 11:50:00,104.01,104.35,103.99,104.35,20560.0,103.4343,103.7724,103.4144,103.7724,20560.0
2024-05-17 12:00:00,104.32,104.32,104.0,104.06,15111.0,103.7426,103.7426,103.4243,103.484,15111.0
2024-05-17 12:10:00,104.07,104.18,103.96,104.18,21638.0,103.4939,103.6033,103.3846,103.6033,21638.0
2024-05-17 12:20:00,104.18,104.24,104.09,104.18,21715.0,103.6033,103.663,103.5138,103.6033,21715.0
2024-05-17 12:30:00,104.16,104.27,104.07,104.15,14059.0,103.5834,103.6928,103.4939,103.5735,14059.0
2024-05-17 12:40:00,104.13,104.13,103.98,104.07,11902.0,103.5536,103.5536,103.4044,103.4939,11902.0
2024-05-17 12:50:00,104.08,104.15,104.06,104.14,5588.0,103.5039,103.5735,103.484,103.5636,5588.0
2024-05-17 13:00:00,104.13,104.14,103.96,104.12,14512.0,103.5536,103.5636,103.3846,103.5437,14512.0
2024-05-17 13:10:00,104.13,104.14,103.93,103.94,17467.0,103.5536,103.5636,103.3547,103.3647,17467.0
2024-05-17 13:20:00,103.93,104.14,103.92,104.14,23722.0,103.3547,103.5636,103.3448,103.5636,23722.0
2024-05-17 13:30:00,104.13,104.27,104.05,104.21,12887.0,103.5536,103.6928,103.4741,103.6332,12887.0
2024-05-17 13:40:00,104.2,104.26,104.14,104.23,11888.0,103.6232,103.6829,103.5636,103.6531,11888.0
2024-05-17 13:50:00,104.24,104.36,104.24,104.34,13941.0,103.663,103.7823,103.663,103.7625,13941.0
2024-05-17 14:00:00,104.32,104.32,104.17,104.25,12808.0,103.7426,103.7426,103.5934,103.673,12808.0
2024-05-17 14:10:00,104.27,104.29,104.13,104.21,17140.0,103.6928,103.7127,103.5536,103.6332,17140.0
2024-05-17 14:20:00,104.2,104.31,104.01,104.31,15094.0,103.6232,103.7326,103.4343,103.7326,15094.0
2024-05-17 14:30:00,104.28,104.4,104.28,104.29,12238.0,103.7028,103.8221,103.7028,103.7127,12238.0
2024-05-17 14:40:00,104.3,104.3,104.09,104.17,12048.0,103.7227,103.7227,103.5138,103.5934,12048.0
2024-05-17 14:50:00,104.18,104.45,104.18,104.31,11303.0,103.6033,103.8718,103.6033,103.7326,11303.0
2024-05-17 15:00:00,104.3,104.44,104.28,104.41,17509.0,103.7227,103.8619,103.7028,103.8321,17509.0
2024-05-17 15:10:00,104.43,104.57,104.38,104.57,22915.0,103.852,103.9912,103.8022,103.9912,22915.0
2024-05-17 15:20:00,104.58,104.74,104.53,104.74,27880.0,104.0011,104.1602,103.9514,104.1602,27880.0
2024-05-17 15:30:00,104.7,104.71,104.45,104.63,24994.0,104.1205,104.1304,103.8718,104.0508,24994.0
2024-05-17 15:40:00,104.61,104.64,104.4,104.43,51177.0,104.031,104.0608,103.8221,103.852,51177.0
2024-05-17 15:50:00,104.42,104.72,104.39,104.63,215101.0,103.842,104.1404,103.8122,104.0508,215101.0
2024-05-20 09:30:00,104.43,104.51,103.93,103.94,49739.0,103.852,103.9315,103.3547,103.3647,49739.0
2024-05-20 09:40:00,103.94,105.0,103.93,104.93,24728.0,103.3647,104.4188,103.3547,104.3492,24728.0
2024-05-20 09:50:00,104.96,105.13,104.6,104.8,59440.0,104.379,104.5481,104.021,104.2199,59440.0
2024-05-20 10:00:00,104.8,105.03,104.48,105.02,49186.0,104.2199,104.4486,103.9017,104.4387,49186.0
2024-05-20 10:10:00,105.06,105.13,104.89,104.94,28916.0,104.4785,104.5481,104.3094,104.3591,28916.0
2024-05-20 10:20:00,104.95,105.27,104.94,105.14,24034.0,104.3691,104.6873,104.3591,104.558,24034.0
2024-05-20 10:30:00,105.17,105.24,104.99,105.04,23198.0,104.5879,104.6575,104.4089,104.4586,23198.0
2024-05-20 10:40:00,105.06,105.41,105.04,105.38,32211.0,104.4785,104.8265,104.4586,104.7967,32211.0
2024-05-20 10:50:00,105.34,105.38,105.18,105.25,25360.0,104.7569,104.7967,104.5978,104.6674,25360.0
2024-05-20 11:00:00,105.25,105.36,105.2,105.26,23806.0,104.6674,104.7768,104.6177,104.6774,23806.0
2024-05-20 11:10:00,105.26,105.41,105.16,105.16,42090.0,104.6774,104.8265,104.5779,104.5779,42090.0
2024-05-20 11:20:00,105.19,105.43,105.16,105.43,23834.0,104.6077,104.8464,104.5779,104.8464,23834.0
2024-05-20 11:30:00,105.43,105.43,105.12,105.19,20477.0,104.8464,104.8464,104.5381,104.6077,20477.0
2024-05-20 11:40:00,105.19,105.19,104.88,104.93,21662.0,104.6077,104.6077,104.2995,104.3492,21662.0
2024-05-20 11:50:00,104.94,105.0,104.88,104.97,16292.0,104.3591,104.4188,104.2995,104.389,16292.0
2024-05-20 12:00:00,104.97,105.16,104.97,105.07,25123.0,104.389,104.5779,104.389,104.4884,25123.0
2024-05-20 12:10:00,105.07,105.08,104.9,104.96,13461.0,104.4884,104.4984,104.3194,104.379,13461.0
2024-05-20 12:20:00,104.96,105.16,104.96,105.09,27530.0,104.379,104.5779,104.379,104.5083,27530.0
2024-05-20 12:30:00,105.07,105.28,105.01,105.24,15173.0,104.4884,104.6973,104.4287,104.6575,15173.0
2024-05-20 12:40:00,105.24,105.24,105.11,105.11,9139.0,104.6575,104.6575,104.5282,104.5282,9139.0
2024-05-20 12:50:00,105.12,105.18,105.07,105.15,18530.0,104.5381,104.5978,104.4884,104.568,18530.0
2024-05-20 13:00:00,105.17,105.17,105.02,105.06,14806.0,104.5879,104.5879,104.4387,104.4785,14806.0
2024-05-20 13:10:00,105.07,105.09,104.99,105.02,15328.0,104.4884,104.5083,104.4089,104.4387,15328.0
2024-05-20 13:20:00,105.01,105.12,104.95,105.08,39280.0,104.4287,104.5381,104.3691,104.4984,39280.0
2024-05-20 13:30:00,105.09,105.1,104.93,105.01,42820.0,104.5083,104.5182,104.3492,104.4287,42820.0
2024-05-20 13:40:00,104.98,105.13,104.95,105.09,29589.0,104.3989,104.5481,104.3691,104.5083,29589.0
2024-05-20 13:50:00,105.09,105.19,105.0,105.0,28870.0,104.5083,104.6077,104.4188,104.4188,28870.0
2024-05-20 14:00:00,104.96,104.96,104.67,104.84,24836.0,104.379,104.379,104.0906,104.2597,24836.0
2024-05-20 14:10:00,104.83,104.87,104.74,104.79,22347.0,104.2497,104.2895,104.1602,104.21,22347.0
2024-05-20 14:20:00,104.8,104.89,104.73,104.81,30342.0,104.2199,104.3094,104.1503,104.2299,30342.0
2024-05-20 14:30:00,104.81,104.97,104.75,104.83,39739.0,104.2299,104.389,104.1702,104.2497,39739.0
2024-05-20 14:40:00,104.84,104.97,104.8,104.83,25168.0,104.2597,104.389,104.2199,104.2497,25168.0
2024-05-20 14:50:00,104.83,104.89,104.76,104.87,55765.0,104.2497,104.3094,104.1801,104.2895,55765.0
2024-05-20 15:00:00,104.88,104.94,104.83,104.9,44474.0,104.2995,104.3591,104.2497,104.3194,44474.0
2024-05-20 15:10:00,104.91,105.02,104.8,105.0,40521.0,104.3293,104.4387,104.2199,104.4188,40521.0
2024-05-20 15:20:00,104.99,105.01,104.94,104.96,17102.0,104.4089,104.4287,104.3591,104.379,17102.0
2024-05-20 15:30:00,104.96,105.04,104.94,105.04,24075.0,104.379,104.4586,104.3591,104.4586,24075.0
2024-05-20 15:40:00,105.04,105.1,104.85,104.93,99586.0,104.4586,104.5182,104.2696,104.3492,99586.0
2024-05-20 15:50:00,104.93,104.96,104.69,104.88,201557.0,104.3492,104.379,104.1105,104.2995,201557.0
2024-05-21 09:30:00,104.43,105.61,104.22,104.61,149377.0,103.852,105.0254,103.6431,104.031,149377.0
2024-05-21 09:40:00,104.6,105.04,104.55,104.94,58232.0,104.021,104.4586,103.9713,104.3591,58232.0
2024-05-21 09:50:00,104.97,105.28,104.9,105.12,93658.0,104.389,104.6973,104.3194,104.5381,93658.0
2024-05-21 10:00:00,105.15,105.3,104.95,105.2,48054.0,104.568,104.7171,104.3691,104.6177,48054.0
2024-05-21 10:10:00,105.2,105.47,105.18,105.27,29792.0,104.6177,104.8862,104.5978,104.6873,29792.0
2024-05-21 10:20:00,105.27,105.27,105.04,105.23,27467.0,104.6873,104.6873,104.4586,104.6475,27467.0
2024-05-21 10:30:00,105.23,105.44,105.21,105.34,24839.0,104.6475,104.8564,104.6276,104.7569,24839.0
2024-05-21 10:40:00,105.39,105.46,105.31,105.43,14035.0,104.8066,104.8763,104.7271,104.8464,14035.0
2024-05-21 10:50:00,105.46,105.72,105.43,105.66,30287.0,104.8763,105.1348,104.8464,105.0751,30287.0
2024-05-21 11:00:00,105.66,105.72,105.31,105.35,42835.0,105.0751,105.1348,104.7271,104.7669,42835.0
2024-05-21 11:10:00,105.31,105.4,105.14,105.4,23706.0,104.7271,104.8166,104.558,104.8166,23706.0
2024-05-21 11:20:00,105.42,105.5,105.33,105.48,20370.0,104.8365,104.916,104.747,104.8961,20370.0
2024-05-21 11:30:00,105.47,105.54,105.41,105.45,19030.0,104.8862,104.9558,104.8265,104.8663,19030.0
2024-05-21 11:40:00,105.45,105.48,105.24,105.24,22613.0,104.8663,104.8961,104.6575,104.6575,22613.0
2024-05-21 11:50:00,105.27,105.41,105.14,105.32,17979.0,104.6873,104.8265,104.558,104.737,17979.0
2024-05-21 12:00:00,105.31,105.63,105.31,105.61,16094.0,104.7271,105.0453,104.7271,105.0254,16094.0
2024-05-21 12:10:00,105.64,106.0,105.63,105.98,17850.0,105.0553,105.4133,105.0453,105.3934,17850.0
2024-05-21 12:20:00,105.99,106.0,105.86,105.98,19717.0,105.4033,105.4133,105.274,105.3934,19717.0
2024-05-21 12:30:00,106.0,106.1,105.95,105.97,12529.0,105.4133,105.5127,105.3635,105.3834,12529.0
2024-05-21 12:40:00,105.96,105.99,105.8,105.92,16031.0,105.3735,105.4033,105.2144,105.3337,16031.0
2024-05-21 12:50:00,105.94,105.94,105.79,105.86,9639.0,105.3536,105.3536,105.2044,105.274,9639.0
2024-05-21 13:00:00,105.86,105.97,105.83,105.94,13632.0,105.274,105.3834,105.2442,105.3536,13632.0
2024-05-21 13:10:00,105.93,105.93,105.79,105.8,14718.0,105.3437,105.3437,105.2044,105.2144,14718.0
2024-05-21 13:20:00,105.82,106.06,105.8,106.04,16005.0,105.2343,105.4729,105.2144,105.453,16005.0
2024-05-21 13:30:00,106.05,106.19,106.04,106.13,15668.0,105.463,105.6022,105.453,105.5425,15668.0
2024-05-21 13:40:00,106.13,106.31,106.09,106.28,13499.0,105.5425,105.7215,105.5028,105.6917,13499.0
2024-05-21 13:50:00,106.3,106.7,106.29,106.7,29056.0,105.7116,106.1094,105.7017,106.1094,29056.0
2024-05-21 14:00:00,106.7,106.7,106.48,106.57,51580.0,106.1094,106.1094,105.8906,105.9801,51580.0
2024-05-21 14:10:00,106.57,106.58,106.28,106.31,31484.0,105.9801,105.9901,105.6917,105.7215,31484.0
2024-05-21 14:20:00,106.33,106.36,106.09,106.21,14317.0,105.7414,105.7713,105.5028,105.6221,14317.0
2024-05-21 14:30:00,106.24,106.29,106.14,106.21,17211.0,105.6519,105.7017,105.5525,105.6221,17211.0
2024-05-21 14:40:00,106.18,106.18,106.1,106.13,16854.0,105.5923,105.5923,105.5127,105.5425,16854.0
2024-05-21 14:50:00,106.12,106.17,106.07,106.15,11929.0,105.5326,105.5823,105.4829,105.5624,11929.0
2024-05-21 15:00:00,106.15,106.15,106.01,106.12,12871.0,105.5624,105.5624,105.4232,105.5326,12871.0
2024-05-21 15:10:00,106.11,106.33,106.11,106.22,19482.0,105.5227,105.7414,105.5227,105.632,19482.0
2024-05-21 15:20:00,106.2,106.27,106.15,106.19,16184.0,105.6122,105.6818,105.5624,105.6022,16184.0
2024-05-21 15:30:00,106.22,106.47,106.19,106.41,31459.0,105.632,105.8807,105.6022,105.821,31459.0
2024-05-21 15:40:00,106.41,106.51,106.32,106.49,46316.0,105.821,105.9204,105.7315,105.9006,46316.0
2024-05-21 15:50:00,106.5,106.71,106.39,106.51,228010.0,105.9105,106.1193,105.8011,105.9204,228010.0
2024-05-22 09:30:00,107.11,107.43,106.49,107.28,52186.0,106.5171,106.8353,105.9006,106.6862,52186.0
2024-05-22 09:40:00,107.2,107.92,107.16,107.33,73176.0,106.6066,107.3226,106.5668,106.7359,73176.0
2024-05-22 09:50:00,107.33,107.45,106.65,106.77,24495.0,106.7359,106.8552,106.0597,106.179,24495.0
2024-05-22 10:00:00,106.8,107.14,106.67,106.92,62452.0,106.2088,106.547,106.0796,106.3282,62452.0
2024-05-22 10:10:00,106.93,107.05,106.62,106.81,20779.0,106.3381,106.4575,106.0298,106.2188,20779.0
2024-05-22 10:20:00,106.82,106.96,106.5,106.88,63307.0,106.2287,106.368,105.9105,106.2884,63307.0
2024-05-22 10:30:00,106.88,106.89,106.51,106.55,25313.0,106.2884,106.2983,105.9204,105.9602,25313.0
2024-05-22 10:40:00,106.52,106.57,106.29,106.52,56010.0,105.9304,105.9801,105.7017,105.9304,56010.0
2024-05-22 10:50:00,106.54,106.64,106.52,106.57,24549.0,105.9503,106.0497,105.9304,105.9801,24549.0
2024-05-22 11:00:00,106.58,106.64,106.4,106.57,49151.0,105.9901,106.0497,105.8111,105.9801,49151.0
2024-05-22 11:10:00,106.59,106.6,106.22,106.22,60642.0,106.0,106.0099,105.632,105.632,60642.0
2024-05-22 11:20:00,106.23,106.23,105.98,106.13,21475.0,105.642,105.642,105.3934,105.5425,21475.0
2024-05-22 11:30:00,106.13,106.26,106.07,106.18,19628.0,105.5425,105.6718,105.4829,105.5923,19628.0
2024-05-22 11:40:00,106.18,106.4,106.09,106.33,22906.0,105.5923,105.8111,105.5028,105.7414,22906.0
2024-05-22 11:50:00,106.31,106.32,106.02,106.31,37432.0,105.7215,105.7315,105.4332,105.7215,37432.0
2024-05-22 12:00:00,106.33,106.45,106.22,106.31,32108.0,105.7414,105.8608,105.632,105.7215,32108.0
2024-05-22 12:10:00,106.3,106.49,106.29,106.43,17838.0,105.7116,105.9006,105.7017,105.8409,17838.0
2024-05-22 12:20:00,106.42,106.61,106.42,106.55,17712.0,105.8309,106.0199,105.8309,105.9602,17712.0
2024-05-22 12:30:00,106.56,106.63,106.52,106.62,11926.0,105.9702,106.0398,105.9304,106.0298,11926.0
2024-05-22 12:40:00,106.61,106.64,106.39,106.4,10628.0,106.0199,106.0497,105.8011,105.8111,10628.0
2024-05-22 12:50:00,106.41,106.55,106.4,106.45,18998.0,105.821,105.9602,105.8111,105.8608,18998.0
2024-05-22 13:00:00,106.45,106.54,106.43,106.5,11401.0,105.8608,105.9503,105.8409,105.9105,11401.0
2024-05-22 13:10:00,106.5,106.54,106.45,106.45,19290.0,105.9105,105.9503,105.8608,105.8608,19290.0
2024-05-22 13:20:00,106.42,106.48,106.24,106.31,20400.0,105.8309,105.8906,105.6519,105.7215,20400.0
2024-05-22 13:30:00,106.28,106.28,105.96,106.13,28455.0,105.6917,105.6917,105.3735,105.5425,28455.0
2024-05-22 13:40:00,106.11,106.15,105.9,105.94,46375.0,105.5227,105.5624,105.3138,105.3536,46375.0
2024-05-22 13:50:00,105.96,106.22,105.9,106.15,44750.0,105.3735,105.632,105.3138,105.5624,44750.0
2024-05-22 14:00:00,106.11,106.11,105.51,105.83,55303.0,105.5227,105.5227,104.926,105.2442,55303.0
2024-05-22 14:10:00,105.84,105.87,105.69,105.72,53142.0,105.2542,105.284,105.105,105.1348,53142.0
2024-05-22 14:20:00,105.75,105.75,105.2,105.2,28808.0,105.1646,105.1646,104.6177,104.6177,28808.0
2024-05-22 14:30:00,105.2,105.33,105.16,105.25,32884.0,104.6177,104.747,104.5779,104.6674,32884.0
2024-05-22 14:40:00,105.26,105.55,105.19,105.45,16589.0,104.6774,104.9658,104.6077,104.8663,16589.0
2024-05-22 14:50:00,105.44,105.48,105.35,105.44,20805.0,104.8564,104.8961,104.7669,104.8564,20805.0
2024-05-22 15:00:00,105.42,105.63,105.42,105.63,22207.0,104.8365,105.0453,104.8365,105.0453,22207.0
2024-05-22 15:10:00,105.63,105.71,105.33,105.33,21467.0,105.0453,105.1249,104.747,104.747,21467.0
2024-05-22 15:20:00,105.39,105.62,105.38,105.58,26381.0,104.8066,105.0354,104.7967,104.9956,26381.0
2024-05-22 15:30:00,105.59,105.86,105.57,105.64,53624.0,105.0055,105.274,104.9856,105.0553,53624.0
2024-05-22 15:40:00,105.63,105.66,105.38,105.41,60832.0,105.0453,105.0751,104.7967,104.8265,60832.0
2024-05-22 15:50:00,105.39,105.82,105.25,105.74,212136.0,104.8066,105.2343,104.6674,105.1547,212136.0
2024-05-23 09:30:00,107.21,107.23,106.5,106.79,72797.0,106.6166,106.6365,105.9105,106.1989,72797.0
2024-05-23 09:40:00,106.79,106.9,106.46,106.53,59147.0,106.1989,106.3083,105.8707,105.9403,59147.0
2024-05-23 09:50:00,106.56,106.6,106.09,106.57,71998.0,105.9702,106.0099,105.5028,105.9801,71998.0
2024-05-23 10:00:00,106.51,106.75,106.13,106.7,62147.0,105.9204,106.1591,105.5425,106.1094,62147.0
2024-05-23 10:10:00,106.67,107.01,106.62,106.78,55779.0,106.0796,106.4177,106.0298,106.1889,55779.0
2024-05-23 10:20:00,106.69,106.72,106.17,106.47,30927.0,106.0994,106.1293,105.5823,105.8807,30927.0
2024-05-23 10:30:00,106.51,106.62,106.21,106.43,59284.0,105.9204,106.0298,105.6221,105.8409,59284.0
2024-05-23 10:40:00,106.43,106.56,106.23,106.33,115756.0,105.8409,105.9702,105.642,105.7414,115756.0
2024-05-23 10:50:00,106.34,106.34,105.49,105.5,105511.0,105.7514,105.7514,104.9061,104.916,105511.0
2024-05-23 11:00:00,105.55,106.02,105.49,106.02,31918.0,104.9658,105.4332,104.9061,105.4332,31918.0
2024-05-23 11:10:00,106.02,106.31,105.97,106.23,24010.0,105.4332,105.7215,105.3834,105.642,24010.0
2024-05-23 11:20:00,106.22,106.58,106.15,106.51,37155.0,105.632,105.9901,105.5624,105.9204,37155.0
2024-05-23 11:30:00,106.46,106.7,106.46,106.63,27956.0,105.8707,106.1094,105.8707,106.0398,27956.0
2024-05-23 11:40:00,106.67,106.69,106.48,106.56,31648.0,106.0796,106.0994,105.8906,105.9702,31648.0
2024-05-23 11:50:00,106.56,106.82,106.51,106.76,131498.0,105.9702,106.2287,105.9204,106.1691,131498.0
2024-05-23 12:00:00,106.76,106.99,106.54,106.54,37200.0,106.1691,106.3978,105.9503,105.9503,37200.0
2024-05-23 12:10:00,106.62,106.67,106.53,106.62,23391.0,106.0298,106.0796,105.9403,106.0298,23391.0
2024-05-23 12:20:00,106.6,106.74,106.6,106.63,16481.0,106.0099,106.1492,106.0099,106.0398,16481.0
2024-05-23 12:30:00,106.63,106.76,106.51,106.7,31882.0,106.0398,106.1691,105.9204,106.1094,31882.0
2024-05-23 12:40:00,106.71,106.71,106.3,106.33,17465.0,106.1193,106.1193,105.7116,105.7414,17465.0
2024-05-23 12:50:00,106.34,106.48,106.25,106.34,19834.0,105.7514,105.8906,105.6619,105.7514,19834.0
2024-05-23 13:00:00,106.33,106.33,105.98,106.02,18021.0,105.7414,105.7414,105.3934,105.4332,18021.0
2024-05-23 13:10:00,106.02,106.03,105.62,105.68,50242.0,105.4332,105.4431,105.0354,105.095,50242.0
2024-05-23 13:20:00,105.68,105.88,105.6,105.84,43958.0,105.095,105.2939,105.0155,105.2542,43958.0
2024-05-23 13:30:00,105.84,105.91,105.42,105.44,41644.0,105.2542,105.3238,104.8365,104.8564,41644.0
2024-05-23 13:40:00,105.44,105.56,105.09,105.24,102688.0,104.8564,104.9757,104.5083,104.6575,102688.0
2024-05-23 13:50:00,105.24,105.38,104.94,104.94,37486.0,104.6575,104.7967,104.3591,104.3591,37486.0
2024-05-23 14:00:00,104.9,104.95,104.45,104.78,59529.0,104.3194,104.3691,103.8718,104.2,59529.0
2024-05-23 14:10:00,104.78,104.87,104.36,104.36,29976.0,104.2,104.2895,103.7823,103.7823,29976.0
2024-05-23 14:20:00,104.34,104.55,104.33,104.37,32593.0,103.7625,103.9713,103.7525,103.7923,32593.0
2024-05-23 14:30:00,104.36,104.6,104.18,104.58,36439.0,103.7823,104.021,103.6033,104.0011,36439.0
2024-05-23 14:40:00,104.58,104.6,104.07,104.14,40519.0,104.0011,104.021,103.4939,103.5636,40519.0
2024-05-23 14:50:00,104.14,104.18,103.81,103.81,70878.0,103.5636,103.6033,103.2354,103.2354,70878.0
2024-05-23 15:00:00,103.82,104.22,103.78,104.17,66376.0,103.2453,103.6431,103.2056,103.5934,66376.0
2024-05-23 15:10:00,104.18,104.38,103.86,103.94,64306.0,103.6033,103.8022,103.2851,103.3647,64306.0
2024-05-23 15:20:00,103.94,104.18,103.83,104.04,106499.0,103.3647,103.6033,103.2553,103.4641,106499.0
2024-05-23 15:30:00,104.04,104.14,103.64,103.69,116235.0,103.4641,103.5636,103.0663,103.1161,116235.0
2024-05-23 15:40:00,103.68,103.83,103.61,103.72,125916.0,103.1061,103.2553,103.0365,103.1459,125916.0
2024-05-23 15:50:00,103.7,104.22,103.62,103.97,355406.0,103.126,103.6431,103.0464,103.3945,355406.0
2024-05-24 09:30:00,104.68,106.29,104.57,106.2,89914.0,104.1006,105.7017,103.9912,105.6122,89914.0
2024-05-24 09:40:00,106.05,106.12,105.58,105.6,41418.0,105.463,105.5326,104.9956,105.0155,41418.0
2024-05-24 09:50:00,105.59,106.59,105.56,106.51,80367.0,105.0055,106.0,104.9757,105.9204,80367.0
2024-05-24 10:00:00,106.57,107.21,106.57,107.07,140533.0,105.9801,106.6166,105.9801,106.4773,140533.0
2024-05-24 10:10:00,107.07,107.62,106.85,107.6,72746.0,106.4773,107.0243,106.2586,107.0044,72746.0
2024-05-24 10:20:00,107.6,107.91,107.5,107.67,89941.0,107.0044,107.3127,106.905,107.074,89941.0
2024-05-24 10:30:00,107.68,108.0,107.44,107.44,88655.0,107.084,107.4022,106.8453,106.8453,88655.0
2024-05-24 10:40:00,107.44,107.47,106.69,107.24,32128.0,106.8453,106.8751,106.0994,106.6464,32128.0
2024-05-24 10:50:00,107.24,107.45,107.04,107.42,27477.0,106.6464,106.8552,106.4475,106.8254,27477.0
2024-05-24 11:00:00,107.47,107.87,107.45,107.75,34324.0,106.8751,107.2729,106.8552,107.1536,34324.0
2024-05-24 11:10:00,107.7,107.87,107.51,107.84,31455.0,107.1039,107.2729,106.9149,107.2431,31455.0
2024-05-24 11:20:00,107.84,107.87,107.68,107.77,36710.0,107.2431,107.2729,107.084,107.1735,36710.0
2024-05-24 11:30:00,107.78,107.88,107.15,107.15,31754.0,107.1834,107.2829,106.5569,106.5569,31754.0
2024-05-24 11:40:00,107.14,107.36,107.13,107.25,22670.0,106.547,106.7657,106.537,106.6563,22670.0
2024-05-24 11:50:00,107.29,107.43,107.19,107.39,12605.0,106.6961,106.8353,106.5967,106.7956,12605.0
2024-05-24 12:00:00,107.41,107.66,107.41,107.64,12980.0,106.8155,107.0641,106.8155,107.0442,12980.0
2024-05-24 12:10:00,107.66,107.83,107.66,107.76,19482.0,107.0641,107.2331,107.0641,107.1635,19482.0
2024-05-24 12:20:00,107.77,107.96,107.56,107.58,27333.0,107.1735,107.3624,106.9646,106.9845,27333.0
2024-05-24 12:30:00,107.55,107.65,107.36,107.36,15935.0,106.9547,107.0541,106.7657,106.7657,15935.0
2024-05-24 12:40:00,107.38,107.4,107.27,107.39,7208.0,106.7856,106.8055,106.6762,106.7956,7208.0
2024-05-24 12:50:00,107.35,107.39,106.99,107.02,19009.0,106.7558,106.7956,106.3978,106.4276,19009.0
2024-05-24 13:00:00,107.03,107.11,106.73,106.73,62081.0,106.4376,106.5171,106.1392,106.1392,62081.0
2024-05-24 13:10:00,106.67,106.88,106.56,106.88,56119.0,106.0796,106.2884,105.9702,106.2884,56119.0
2024-05-24 13:20:00,106.88,107.02,106.76,106.91,35031.0,106.2884,106.4276,106.1691,106.3182,35031.0
2024-05-24 13:30:00,106.89,107.04,106.87,106.96,34780.0,106.2983,106.4475,106.2784,106.368,34780.0
2024-05-24 13:40:00,107.0,107.02,106.75,106.77,27182.0,106.4077,106.4276,106.1591,106.179,27182.0
2024-05-24 13:50:00,106.8,106.97,106.74,106.95,30965.0,106.2088,106.3779,106.1492,106.358,30965.0
2024-05-24 14:00:00,106.95,107.05,106.94,107.01,35106.0,106.358,106.4575,106.3481,106.4177,35106.0
2024-05-24 14:10:00,107.0,107.16,106.89,107.09,88600.0,106.4077,106.5668,106.2983,106.4972,88600.0
2024-05-24 14:20:00,107.09,107.12,106.88,106.91,105257.0,106.4972,106.5271,106.2884,106.3182,105257.0
2024-05-24 14:30:00,106.91,106.92,106.71,106.77,68911.0,106.3182,106.3282,106.1193,106.179,68911.0
2024-05-24 14:40:00,106.77,106.86,106.62,106.67,17756.0,106.179,106.2685,106.0298,106.0796,17756.0
2024-05-24 14:50:00,106.71,106.79,106.61,106.64,43588.0,106.1193,106.1989,106.0199,106.0497,43588.0
2024-05-24 15:00:00,106.62,106.64,106.4,106.48,20608.0,106.0298,106.0497,105.8111,105.8906,20608.0
2024-05-24 15:10:00,106.48,106.68,106.48,106.58,36080.0,105.8906,106.0895,105.8906,105.9901,36080.0
2024-05-24 15:20:00,106.53,106.58,106.47,106.49,24938.0,105.9403,105.9901,105.8807,105.9006,24938.0
2024-05-24 15:30:00,106.49,106.63,106.42,106.57,29408.0,105.9006,106.0398,105.8309,105.9801,29408.0
2024-05-24 15:40:00,106.59,106.68,106.5,106.62,46634.0,106.0,106.0895,105.9105,106.0298,46634.0
2024-05-24 15:50:00,106.62,106.72,106.37,106.43,329568.0,106.0298,106.1293,105.7812,105.8409,329568.0
2024-05-28 09:30:00,106.43,106.99,106.26,106.9,88103.0,105.8409,106.3978,105.6718,106.3083,88103.0
2024-05-28 09:40:00,106.94,107.24,106.46,106.81,118961.0,106.3481,106.6464,105.8707,106.2188,118961.0
2024-05-28 09:50:00,106.79,106.98,106.39,106.52,52237.0,106.1989,106.3878,105.8011,105.9304,52237.0
2024-05-28 10:00:00,106.49,106.51,105.97,106.37,44730.0,105.9006,105.9204,105.3834,105.7812,44730.0
2024-05-28 10:10:00,106.34,106.48,106.21,106.31,29279.0,105.7514,105.8906,105.6221,105.7215,29279.0
2024-05-28 10:20:00,106.28,106.38,106.13,106.27,24193.0,105.6917,105.7912,105.5425,105.6818,24193.0
2024-05-28 10:30:00,106.24,106.3,106.02,106.18,52741.0,105.6519,105.7116,105.4332,105.5923,52741.0
2024-05-28 10:40:00,106.17,106.53,106.14,106.42,85607.0,105.5823,105.9403,105.5525,105.8309,85607.0
2024-05-28 10:50:00,106.42,106.58,106.39,106.44,66363.0,105.8309,105.9901,105.8011,105.8508,66363.0
2024-05-28 11:00:00,106.47,106.6,106.19,106.49,34538.0,105.8807,106.0099,105.6022,105.9006,34538.0
2024-05-28 11:10:00,106.53,106.81,106.5,106.8,15383.0,105.9403,106.2188,105.9105,106.2088,15383.0
2024-05-28 11:20:00,106.81,106.81,106.68,106.68,52142.0,106.2188,106.2188,106.0895,106.0895,52142.0
2024-05-28 11:30:00,106.66,106.68,106.24,106.26,28057.0,106.0696,106.0895,105.6519,105.6718,28057.0
2024-05-28 11:40:00,106.26,106.45,106.25,106.35,33639.0,105.6718,105.8608,105.6619,105.7613,33639.0
2024-05-28 11:50:00,106.34,106.35,106.1,106.18,25748.0,105.7514,105.7613,105.5127,105.5923,25748.0
2024-05-28 12:00:00,106.18,106.26,105.92,106.0,24699.0,105.5923,105.6718,105.3337,105.4133,24699.0
2024-05-28 12:10:00,106.02,106.38,105.98,106.29,18646.0,105.4332,105.7912,105.3934,105.7017,18646.0
2024-05-28 12:20:00,106.3,106.43,106.17,106.17,34472.0,105.7116,105.8409,105.5823,105.5823,34472.0
2024-05-28 12:30:00,106.15,106.63,106.12,106.6,24705.0,105.5624,106.0398,105.5326,106.0099,24705.0
2024-05-28 12:40:00,106.64,106.64,106.37,106.38,10632.0,106.0497,106.0497,105.7812,105.7912,10632.0
2024-05-28 12:50:00,106.38,106.42,106.21,106.22,59576.0,105.7912,105.8309,105.6221,105.632,59576.0
2024-05-28 13:00:00,106.22,106.24,105.72,105.9,80603.0,105.632,105.6519,105.1348,105.3138,80603.0
2024-05-28 13:10:00,105.87,105.92,105.52,105.59,59307.0,105.284,105.3337,104.9359,105.0055,59307.0
2024-05-28 13:20:00,105.57,105.64,105.39,105.44,70225.0,104.9856,105.0553,104.8066,104.8564,70225.0
2024-05-28 13:30:00,105.42,105.48,105.32,105.4,25941.0,104.8365,104.8961,104.737,104.8166,25941.0
2024-05-28 13:40:00,105.4,105.43,105.25,105.37,34341.0,104.8166,104.8464,104.6674,104.7868,34341.0
2024-05-28 13:50:00,105.35,105.43,105.13,105.43,41897.0,104.7669,104.8464,104.5481,104.8464,41897.0
2024-05-28 14:00:00,105.41,105.51,105.23,105.51,12524.0,104.8265,104.926,104.6475,104.926,12524.0
2024-05-28 14:10:00,105.47,105.62,105.25,105.39,30557.0,104.8862,105.0354,104.6674,104.8066,30557.0
2024-05-28 14:20:00,105.39,105.39,105.15,105.19,16833.0,104.8066,104.8066,104.568,104.6077,16833.0
2024-05-28 14:30:00,105.16,105.16,104.8,104.97,31408.0,104.5779,104.5779,104.2199,104.389,31408.0
2024-05-28 14:40:00,104.93,105.1,104.73,104.95,16193.0,104.3492,104.5182,104.1503,104.3691,16193.0
2024-05-28 14:50:00,104.9,105.22,104.86,105.17,21760.0,104.3194,104.6376,104.2796,104.5879,21760.0
2024-05-28 15:00:00,105.14,105.44,105.13,105.44,20024.0,104.558,104.8564,104.5481,104.8564,20024.0
2024-05-28 15:10:00,105.38,105.45,105.3,105.44,26766.0,104.7967,104.8663,104.7171,104.8564,26766.0
2024-05-28 15:20:00,105.46,105.61,105.39,105.43,273816.0,104.8763,105.0254,104.8066,104.8464,273816.0
2024-05-28 15:30:00,105.45,105.6,105.45,105.52,44984.0,104.8663,105.0155,104.8663,104.9359,44984.0
2024-05-28 15:40:00,105.53,105.61,105.47,105.54,76821.0,104.9459,105.0254,104.8862,104.9558,76821.0
2024-05-28 15:50:00,105.54,105.64,105.32,105.44,407921.0,104.9558,105.0553,104.737,104.8564,407921.0
2024-05-29 09:30:00,104.0,104.24,103.39,103.56,83970.0,103.4243,103.663,102.8177,102.9868,83970.0
2024-05-29 09:40:00,103.55,103.83,102.92,103.03,62165.0,102.9768,103.2553,102.3503,102.4597,62165.0
2024-05-29 09:50:00,103.07,103.5,103.05,103.29,43860.0,102.4995,102.9271,102.4796,102.7183,43860.0
2024-05-29 10:00:00,103.23,103.51,102.96,103.16,53816.0,102.6586,102.937,102.3901,102.589,53816.0
2024-05-29 10:10:00,103.16,103.72,103.12,103.71,55317.0,102.589,103.1459,102.5492,103.1359,55317.0
2024-05-29 10:20:00,103.67,103.77,103.37,103.52,37707.0,103.0962,103.1956,102.7978,102.947,37707.0
2024-05-29 10:30:00,103.51,104.09,103.42,103.99,70856.0,102.937,103.5138,102.8475,103.4144,70856.0
2024-05-29 10:40:00,103.98,104.01,103.51,103.79,27249.0,103.4044,103.4343,102.937,103.2155,27249.0
2024-05-29 10:50:00,103.76,103.85,103.37,103.41,111474.0,103.1857,103.2752,102.7978,102.8376,111474.0
2024-05-29 11:00:00,103.41,103.5,103.32,103.45,34580.0,102.8376,102.9271,102.7481,102.8774,34580.0
2024-05-29 11:10:00,103.44,103.48,103.29,103.36,35288.0,102.8674,102.9072,102.7183,102.7879,35288.0
2024-05-29 11:20:00,103.41,103.73,103.39,103.59,21157.0,102.8376,103.1558,102.8177,103.0166,21157.0
2024-05-29 11:30:00,103.54,103.57,103.3,103.41,30010.0,102.9669,102.9967,102.7282,102.8376,30010.0
2024-05-29 11:40:00,103.36,103.44,103.16,103.21,21208.0,102.7879,102.8674,102.589,102.6387,21208.0
2024-05-29 11:50:00,103.23,103.24,103.01,103.07,25151.0,102.6586,102.6685,102.4398,102.4995,25151.0
2024-05-29 12:00:00,103.04,103.04,102.84,102.93,20040.0,102.4696,102.4696,102.2708,102.3603,20040.0
2024-05-29 12:10:00,102.93,103.13,102.86,103.12,27901.0,102.3603,102.5592,102.2906,102.5492,27901.0
2024-05-29 12:20:00,103.13,103.25,103.1,103.2,22063.0,102.5592,102.6785,102.5293,102.6288,22063.0
2024-05-29 12:30:00,103.21,103.22,103.0,103.16,15132.0,102.6387,102.6487,102.4299,102.589,15132.0
2024-05-29 12:40:00,103.15,103.41,103.14,103.28,18594.0,102.579,102.8376,102.5691,102.7083,18594.0
2024-05-29 12:50:00,103.3,103.51,103.28,103.4,17659.0,102.7282,102.937,102.7083,102.8277,17659.0
2024-05-29 13:00:00,103.42,103.45,103.21,103.34,17471.0,102.8475,102.8774,102.6387,102.768,17471.0
2024-05-29 13:10:00,103.3,103.34,103.1,103.11,12455.0,102.7282,102.768,102.5293,102.5393,12455.0
2024-05-29 13:20:00,103.12,103.4,103.11,103.38,18466.0,102.5492,102.8277,102.5393,102.8078,18466.0
2024-05-29 13:30:00,103.37,103.37,103.15,103.15,17050.0,102.7978,102.7978,102.579,102.579,17050.0
2024-05-29 13:40:00,103.19,103.24,103.03,103.08,18657.0,102.6188,102.6685,102.4597,102.5094,18657.0
2024-05-29 13:50:00,103.06,103.41,103.01,103.4,35123.0,102.4895,102.8376,102.4398,102.8277,35123.0
2024-05-29 14:00:00,103.4,103.45,103.24,103.4,53119.0,102.8277,102.8774,102.6685,102.8277,53119.0
2024-05-29 14:10:00,103.41,103.61,103.39,103.58,14531.0,102.8376,103.0365,102.8177,103.0067,14531.0
2024-05-29 14:20:00,103.61,103.61,103.43,103.57,31255.0,103.0365,103.0365,102.8575,102.9967,31255.0
2024-05-29 14:30:00,103.55,103.58,103.38,103.55,60736.0,102.9768,103.0067,102.8078,102.9768,60736.0
2024-05-29 14:40:00,103.55,103.69,103.5,103.51,21755.0,102.9768,103.1161,102.9271,102.937,21755.0
2024-05-29 14:50:00,103.51,103.59,103.43,103.45,32125.0,102.937,103.0166,102.8575,102.8774,32125.0
2024-05-29 15:00:00,103.47,103.57,103.42,103.53,30271.0,102.8973,102.9967,102.8475,102.9569,30271.0
2024-05-29 15:10:00,103.53,103.67,103.45,103.66,19006.0,102.9569,103.0962,102.8774,103.0862,19006.0
2024-05-29 15:20:00,103.67,103.75,103.62,103.63,33166.0,103.0962,103.1757,103.0464,103.0564,33166.0
2024-05-29 15:30:00,103.65,103.76,103.58,103.76,23469.0,103.0763,103.1857,103.0067,103.1857,23469.0
2024-05-29 15:40:00,103.74,103.85,103.62,103.74,81722.0,103.1658,103.2752,103.0464,103.1658,81722.0
2024-05-29 15:50:00,103.75,103.78,103.16,103.21,223011.0,103.1757,103.2056,102.589,102.6387,223011.0
2024-05-30 09:30:00,103.22,104.25,103.22,104.2,48786.0,102.6487,103.673,102.6487,103.6232,48786.0
2024-05-30 09:40:00,104.18,104.49,103.92,104.45,36391.0,103.6033,103.9116,103.3448,103.8718,36391.0
2024-05-30 09:50:00,104.4,104.47,104.05,104.18,22512.0,103.8221,103.8917,103.4741,103.6033,22512.0
2024-05-30 10:00:00,104.26,104.26,103.74,104.03,18419.0,103.6829,103.6829,103.1658,103.4542,18419.0
2024-05-30 10:10:00,103.93,103.99,103.31,103.59,24925.0,103.3547,103.4144,102.7382,103.0166,24925.0
2024-05-30 10:20:00,103.59,103.85,103.58,103.66,27150.0,103.0166,103.2752,103.0067,103.0862,27150.0
2024-05-30 10:30:00,103.61,103.83,103.53,103.6,11796.0,103.0365,103.2553,102.9569,103.0265,11796.0
2024-05-30 10:40:00,103.59,103.92,103.49,103.87,24711.0,103.0166,103.3448,102.9172,103.2951,24711.0
2024-05-30 10:50:00,103.88,104.04,103.73,103.84,31393.0,103.305,103.4641,103.1558,103.2652,31393.0
2024-05-30 11:00:00,103.8,103.8,103.55,103.64,11505.0,103.2254,103.2254,102.9768,103.0663,11505.0
2024-05-30 11:10:00,103.56,103.69,103.46,103.69,11213.0,102.9868,103.1161,102.8873,103.1161,11213.0
2024-05-30 11:20:00,103.7,103.78,103.62,103.71,14727.0,103.126,103.2056,103.0464,103.1359,14727.0
2024-05-30 11:30:00,103.68,103.84,103.65,103.78,23529.0,103.1061,103.2652,103.0763,103.2056,23529.0
2024-05-30 11:40:00,103.82,103.96,103.72,103.73,14955.0,103.2453,103.3846,103.1459,103.1558,14955.0
2024-05-30 11:50:00,103.75,103.94,103.72,103.84,12649.0,103.1757,103.3647,103.1459,103.2652,12649.0
2024-05-30 12:00:00,103.84,103.95,103.72,103.76,13536.0,103.2652,103.3746,103.1459,103.1857,13536.0
2024-05-30 12:10:00,103.77,103.88,103.74,103.84,9092.0,103.1956,103.305,103.1658,103.2652,9092.0
2024-05-30 12:20:00,103.91,103.91,103.67,103.72,8602.0,103.3348,103.3348,103.0962,103.1459,8602.0
2024-05-30 12:30:00,103.7,103.82,103.69,103.81,12969.0,103.126,103.2453,103.1161,103.2354,12969.0
2024-05-30 12:40:00,103.77,103.81,103.59,103.59,9897.0,103.1956,103.2354,103.0166,103.0166,9897.0
2024-05-30 12:50:00,103.59,103.83,103.56,103.76,10943.0,103.0166,103.2553,102.9868,103.1857,10943.0
2024-05-30 13:00:00,103.77,103.91,103.71,103.83,9986.0,103.1956,103.3348,103.1359,103.2553,9986.0
2024-05-30 13:10:00,103.85,104.07,103.83,103.94,11055.0,103.2752,103.4939,103.2553,103.3647,11055.0
2024-05-30 13:20:00,103.91,104.0,103.76,103.99,31155.0,103.3348,103.4243,103.1857,103.4144,31155.0
2024-05-30 13:30:00,103.96,104.07,103.88,104.01,17521.0,103.3846,103.4939,103.305,103.4343,17521.0
2024-05-30 13:40:00,104.0,104.08,103.94,103.96,9193.0,103.4243,103.5039,103.3647,103.3846,9193.0
2024-05-30 13:50:00,103.95,104.05,103.91,104.03,8971.0,103.3746,103.4741,103.3348,103.4542,8971.0
2024-05-30 14:00:00,104.0,104.0,103.85,103.89,10525.0,103.4243,103.4243,103.2752,103.3149,10525.0
2024-05-30 14:10:00,103.86,103.93,103.7,103.92,15262.0,103.2851,103.3547,103.126,103.3448,15262.0
2024-05-30 14:20:00,103.9,103.9,103.69,103.84,14865.0,103.3249,103.3249,103.1161,103.2652,14865.0
2024-05-30 14:30:00,103.83,103.9,103.73,103.84,28152.0,103.2553,103.3249,103.1558,103.2652,28152.0
2024-05-30 14:40:00,103.86,103.88,103.78,103.81,13179.0,103.2851,103.305,103.2056,103.2354,13179.0
2024-05-30 14:50:00,103.81,103.95,103.8,103.94,12790.0,103.2354,103.3746,103.2254,103.3647,12790.0
2024-05-30 15:00:00,103.96,104.02,103.92,103.97,16577.0,103.3846,103.4442,103.3448,103.3945,16577.0
2024-05-30 15:10:00,103.98,103.99,103.87,103.96,23057.0,103.4044,103.4144,103.2951,103.3846,23057.0
2024-05-30 15:20:00,103.95,103.98,103.79,103.92,20947.0,103.3746,103.4044,103.2155,103.3448,20947.0
2024-05-30 15:30:00,103.94,104.0,103.59,103.74,25437.0,103.3647,103.4243,103.0166,103.1658,25437.0
2024-05-30 15:40:00,103.75,103.81,103.48,103.54,24748.0,103.1757,103.2354,102.9072,102.9669,24748.0
2024-05-30 15:50:00,103.52,103.97,103.5,103.85,118823.0,102.947,103.3945,102.9271,103.2752,118823.0
2024-05-31 09:30:00,104.13,106.18,104.02,106.09,54300.0,103.5536,105.5923,103.4442,105.5028,54300.0
2024-05-31 09:40:00,106.05,106.32,105.14,105.14,67719.0,105.463,105.7315,104.558,104.558,67719.0
2024-05-31 09:50:00,105.18,105.41,104.86,105.32,54909.0,104.5978,104.8265,104.2796,104.737,54909.0
2024-05-31 10:00:00,105.37,105.4,105.05,105.06,39584.0,104.7868,104.8166,104.4685,104.4785,39584.0
2024-05-31 10:10:00,105.1,105.1,104.32,104.34,16029.0,104.5182,104.5182,103.7426,103.7625,16029.0
2024-05-31 10:20:00,104.03,104.06,103.49,103.63,22402.0,103.4542,103.484,102.9172,103.0564,22402.0
2024-05-31 10:30:00,103.64,103.64,103.17,103.4,26712.0,103.0663,103.0663,102.5989,102.8277,26712.0
2024-05-31 10:40:00,103.31,103.54,103.27,103.37,18440.0,102.7382,102.9669,102.6984,102.7978,18440.0
2024-05-31 10:50:00,103.37,103.66,103.12,103.54,13200.0,102.7978,103.0862,102.5492,102.9669,13200.0
2024-05-31 11:00:00,103.47,103.59,103.31,103.52,13842.0,102.8973,103.0166,102.7382,102.947,13842.0
2024-05-31 11:10:00,103.56,103.67,103.33,103.38,15583.0,102.9868,103.0962,102.758,102.8078,15583.0
2024-05-31 11:20:00,103.32,103.63,103.23,103.61,17697.0,102.7481,103.0564,102.6586,103.0365,17697.0
2024-05-31 11:30:00,103.61,103.7,103.32,103.34,17189.0,103.0365,103.126,102.7481,102.768,17189.0
2024-05-31 11:40:00,103.34,103.42,103.07,103.12,16964.0,102.768,102.8475,102.4995,102.5492,16964.0
2024-05-31 11:50:00,103.12,103.22,102.68,102.72,39234.0,102.5492,102.6487,102.1116,102.1514,39234.0
2024-05-31 12:00:00,102.68,102.68,101.57,101.58,83947.0,102.1116,102.1116,101.0078,101.0177,83947.0
2024-05-31 12:10:00,101.63,101.91,101.39,101.44,38197.0,101.0675,101.3459,100.8288,100.8785,38197.0
2024-05-31 12:20:00,101.42,101.68,101.33,101.49,65302.0,100.8586,101.1172,100.7691,100.9282,65302.0
2024-05-31 12:30:00,101.48,101.67,101.25,101.27,40139.0,100.9183,101.1072,100.6896,100.7094,40139.0
2024-05-31 12:40:00,101.28,101.52,101.16,101.42,50988.0,100.7194,100.9581,100.6001,100.8586,50988.0
2024-05-31 12:50:00,101.42,101.83,101.36,101.74,19268.0,100.8586,101.2663,100.7989,101.1768,19268.0
2024-05-31 13:00:00,101.79,101.83,101.64,101.73,22245.0,101.2266,101.2663,101.0774,101.1669,22245.0
2024-05-31 13:10:00,101.73,102.03,101.72,101.87,29075.0,101.1669,101.4652,101.157,101.3061,29075.0
2024-05-31 13:20:00,101.88,102.03,101.81,101.96,22925.0,101.3161,101.4652,101.2465,101.3956,22925.0
2024-05-31 13:30:00,101.98,102.06,101.82,101.85,21829.0,101.4155,101.4951,101.2564,101.2862,21829.0
2024-05-31 13:40:00,101.85,102.02,101.8,101.85,26931.0,101.2862,101.4553,101.2365,101.2862,26931.0
2024-05-31 13:50:00,101.84,101.9,101.68,101.82,24484.0,101.2763,101.336,101.1172,101.2564,24484.0
2024-05-31 14:00:00,101.82,101.85,101.71,101.74,27903.0,101.2564,101.2862,101.147,101.1768,27903.0
2024-05-31 14:10:00,101.76,101.94,101.75,101.94,25497.0,101.1967,101.3757,101.1868,101.3757,25497.0
2024-05-31 14:20:00,101.94,101.94,101.66,101.67,36294.0,101.3757,101.3757,101.0973,101.1072,36294.0
2024-05-31 14:30:00,101.68,101.9,101.63,101.83,40666.0,101.1172,101.336,101.0675,101.2663,40666.0
2024-05-31 14:40:00,101.86,101.94,101.67,101.82,54963.0,101.2962,101.3757,101.1072,101.2564,54963.0
2024-05-31 14:50:00,101.86,101.91,101.7,101.78,27304.0,101.2962,101.3459,101.1371,101.2166,27304.0
2024-05-31 15:00:00,101.76,101.85,101.64,101.79,32442.0,101.1967,101.2862,101.0774,101.2266,32442.0
2024-05-31 15:10:00,101.8,101.88,101.6,101.62,39996.0,101.2365,101.3161,101.0376,101.0575,39996.0
2024-05-31 15:20:00,101.63,101.85,101.6,101.75,78696.0,101.0675,101.2862,101.0376,101.1868,78696.0
2024-05-31 15:30:00,101.74,102.06,101.7,101.92,53762.0,101.1768,101.4951,101.1371,101.3558,53762.0
2024-05-31 15:40:00,101.93,102.47,101.92,102.37,78299.0,101.3658,101.9028,101.3558,101.8034,78299.0
2024-05-31 15:50:00,102.35,102.98,102.32,102.86,338920.0,101.7835,102.41,101.7536,102.2906,338920.0
2024-06-03 09:30:00,104.15,104.21,102.15,102.26,53226.0,103.5735,103.6332,101.5846,101.694,53226.0
2024-06-03 09:40:00,102.14,102.89,101.84,102.89,55454.0,101.5746,102.3205,101.2763,102.3205,55454.0
2024-06-03 09:50:00,102.77,102.82,101.71,101.82,23800.0,102.2011,102.2509,101.147,101.2564,23800.0
2024-06-03 10:00:00,101.73,102.25,101.29,101.29,23207.0,101.1669,101.684,100.7293,100.7293,23207.0
2024-06-03 10:10:00,101.39,102.32,101.36,102.06,19692.0,100.8288,101.7536,100.7989,101.4951,19692.0
2024-06-03 10:20:00,101.98,101.98,101.43,101.43,33844.0,101.4155,101.4155,100.8686,100.8686,33844.0
2024-06-03 10:30:00,101.39,101.65,101.27,101.3,18161.0,100.8288,101.0873,100.7094,100.7393,18161.0
2024-06-03 10:40:00,101.3,101.49,100.63,100.75,27675.0,100.7393,100.9282,100.073,100.1923,27675.0
2024-06-03 10:50:00,100.75,101.28,100.66,101.23,23521.0,100.1923,100.7194,100.1028,100.6697,23521.0
2024-06-03 11:00:00,101.26,101.27,100.82,101.25,12518.0,100.6995,100.7094,100.2619,100.6896,12518.0
2024-06-03 11:10:00,101.29,101.5,101.06,101.46,21474.0,100.7293,100.9382,100.5006,100.8984,21474.0
2024-06-03 11:20:00,101.49,102.23,101.44,102.19,64767.0,100.9282,101.6641,100.8785,101.6244,64767.0
2024-06-03 11:30:00,102.19,102.24,101.68,101.79,39520.0,101.6244,101.6741,101.1172,101.2266,39520.0
2024-06-03 11:40:00,101.78,101.93,101.31,101.55,57575.0,101.2166,101.3658,100.7492,100.9879,57575.0
2024-06-03 11:50:00,101.55,102.31,101.54,102.04,93866.0,100.9879,101.7437,100.978,101.4752,93866.0
2024-06-03 12:00:00,102.05,102.14,101.32,101.41,53431.0,101.4851,101.5746,100.7592,100.8487,53431.0
2024-06-03 12:10:00,101.41,101.56,101.03,101.2,59168.0,100.8487,100.9978,100.4708,100.6398,59168.0
2024-06-03 12:20:00,101.2,101.42,100.87,101.13,36618.0,100.6398,100.8586,100.3117,100.5702,36618.0
2024-06-03 12:30:00,101.12,101.29,100.91,101.11,43899.0,100.5603,100.7293,100.3514,100.5503,43899.0
2024-06-03 12:40:00,101.11,101.25,101.03,101.18,40444.0,100.5503,100.6896,100.4708,100.6199,40444.0
2024-06-03 12:50:00,101.16,101.19,100.72,100.73,41187.0,100.6001,100.6299,100.1625,100.1724,41187.0
2024-06-03 13:00:00,100.72,101.11,100.71,101.07,30422.0,100.1625,100.5503,100.1525,100.5106,30422.0
2024-06-03 13:10:00,101.07,101.17,100.72,101.17,44922.0,100.5106,100.61,100.1625,100.61,44922.0
2024-06-03 13:20:00,101.16,101.67,101.14,101.65,82788.0,100.6001,101.1072,100.5802,101.0873,82788.0
2024-06-03 13:30:00,101.65,101.84,101.48,101.72,132892.0,101.0873,101.2763,100.9183,101.157,132892.0
2024-06-03 13:40:00,101.72,101.75,101.39,101.52,63342.0,101.157,101.1868,100.8288,100.9581,63342.0
2024-06-03 13:50:00,101.5,101.64,101.08,101.3,80191.0,100.9382,101.0774,100.5205,100.7393,80191.0
2024-06-03 14:00:00,101.35,101.64,101.34,101.63,69438.0,100.789,101.0774,100.7791,101.0675,69438.0
2024-06-03 14:10:00,101.61,101.7,101.5,101.55,70031.0,101.0476,101.1371,100.9382,100.9879,70031.0
2024-06-03 14:20:00,101.55,102.08,101.51,101.95,104117.0,100.9879,101.515,100.9481,101.3857,104117.0
2024-06-03 14:30:00,101.95,101.96,101.57,101.79,84559.0,101.3857,101.3956,101.0078,101.2266,84559.0
2024-06-03 14:40:00,101.77,102.35,101.73,102.34,48183.0,101.2067,101.7835,101.1669,101.7735,48183.0
2024-06-03 14:50:00,102.33,102.36,101.92,102.23,57171.0,101.7636,101.7934,101.3558,101.6641,57171.0
2024-06-03 15:00:00,102.24,102.4,102.07,102.33,68077.0,101.6741,101.8332,101.505,101.7636,68077.0
2024-06-03 15:10:00,102.33,102.51,102.29,102.4,81063.0,101.7636,101.9426,101.7238,101.8332,81063.0
2024-06-03 15:20:00,102.39,102.77,102.36,102.67,46505.0,101.8232,102.2011,101.7934,102.1017,46505.0
2024-06-03 15:30:00,102.78,102.92,102.54,102.79,83514.0,102.2111,102.3503,101.9724,102.221,83514.0
2024-06-03 15:40:00,102.78,103.07,102.76,103.04,78278.0,102.2111,102.4995,102.1912,102.4696,78278.0
2024-06-03 15:50:00,103.03,103.26,102.95,103.24,305531.0,102.4597,102.6884,102.3801,102.6685,305531.0
2024-06-04 09:30:00,102.48,103.29,102.38,102.45,66664.0,101.9127,102.7183,101.8133,101.8829,66664.0
2024-06-04 09:40:00,102.37,102.87,102.25,102.62,54736.0,101.8034,102.3006,101.684,102.052,54736.0
2024-06-04 09:50:00,102.62,102.9,102.18,102.39,40290.0,102.052,102.3304,101.6144,101.8232,40290.0
2024-06-04 10:00:00,102.51,102.65,101.9,102.05,44997.0,101.9426,102.0818,101.336,101.4851,44997.0
2024-06-04 10:10:00,102.0,102.38,101.93,102.24,48927.0,101.4354,101.8133,101.3658,101.6741,48927.0
2024-06-04 10:20:00,102.28,102.37,102.0,102.09,30836.0,101.7139,101.8034,101.4354,101.5249,30836.0
2024-06-04 10:30:00,102.05,102.4,101.93,102.13,47564.0,101.4851,101.8332,101.3658,101.5647,47564.0
2024-06-04 10:40:00,102.17,102.28,101.86,102.04,130142.0,101.6045,101.7139,101.2962,101.4752,130142.0
2024-06-04 10:50:00,102.01,102.15,101.87,101.98,72089.0,101.4454,101.5846,101.3061,101.4155,72089.0
2024-06-04 11:00:00,101.98,102.03,101.8,101.91,83533.0,101.4155,101.4652,101.2365,101.3459,83533.0
2024-06-04 11:10:00,101.94,102.3,101.94,102.26,26128.0,101.3757,101.7337,101.3757,101.694,26128.0
2024-06-04 11:20:00,102.26,102.33,102.02,102.1,27420.0,101.694,101.7636,101.4553,101.5349,27420.0
2024-06-04 11:30:00,102.14,102.21,101.99,102.09,73121.0,101.5746,101.6442,101.4255,101.5249,73121.0
2024-06-04 11:40:00,102.1,102.41,102.08,102.39,22638.0,101.5349,101.8431,101.515,101.8232,22638.0
2024-06-04 11:50:00,102.38,102.42,102.17,102.2,27122.0,101.8133,101.8531,101.6045,101.6343,27122.0
2024-06-04 12:00:00,102.2,102.31,101.95,102.03,74811.0,101.6343,101.7437,101.3857,101.4652,74811.0
2024-06-04 12:10:00,102.01,102.01,101.77,101.78,24256.0,101.4454,101.4454,101.2067,101.2166,24256.0
2024-06-04 12:20:00,101.83,102.16,101.78,102.15,156951.0,101.2663,101.5945,101.2166,101.5846,156951.0
2024-06-04 12:30:00,102.1,102.13,101.74,101.77,66719.0,101.5349,101.5647,101.1768,101.2067,66719.0
2024-06-04 12:40:00,101.76,102.03,101.76,101.88,19793.0,101.1967,101.4652,101.1967,101.3161,19793.0
2024-06-04 12:50:00,101.87,101.87,101.54,101.56,14330.0,101.3061,101.3061,100.978,100.9978,14330.0
2024-06-04 13:00:00,101.54,101.6,101.18,101.27,17572.0,100.978,101.0376,100.6199,100.7094,17572.0
2024-06-04 13:10:00,101.28,101.52,101.28,101.36,54327.0,100.7194,100.9581,100.7194,100.7989,54327.0
2024-06-04 13:20:00,101.4,101.4,101.0,101.29,14964.0,100.8387,100.8387,100.4409,100.7293,14964.0
2024-06-04 13:30:00,101.33,101.33,100.96,101.09,13939.0,100.7691,100.7691,100.4012,100.5304,13939.0
2024-06-04 13:40:00,101.12,101.43,101.12,101.29,20698.0,100.5603,100.8686,100.5603,100.7293,20698.0
2024-06-04 13:50:00,101.34,101.44,101.26,101.42,23469.0,100.7791,100.8785,100.6995,100.8586,23469.0
2024-06-04 14:00:00,101.38,101.47,101.34,101.38,23216.0,100.8188,100.9083,100.7791,100.8188,23216.0
2024-06-04 14:10:00,101.36,101.92,101.33,101.77,78787.0,100.7989,101.3558,100.7691,101.2067,78787.0
2024-06-04 14:20:00,101.84,102.03,101.76,101.97,49779.0,101.2763,101.4652,101.1967,101.4056,49779.0
2024-06-04 14:30:00,101.98,101.99,101.79,101.99,39424.0,101.4155,101.4255,101.2266,101.4255,39424.0
2024-06-04 14:40:00,102.01,102.06,101.89,102.06,75956.0,101.4454,101.4951,101.326,101.4951,75956.0
2024-06-04 14:50:00,102.05,102.09,101.71,101.78,58447.0,101.4851,101.5249,101.147,101.2166,58447.0
2024-06-04 15:00:00,101.77,101.8,101.56,101.7,56042.0,101.2067,101.2365,100.9978,101.1371,56042.0
2024-06-04 15:10:00,101.69,101.92,101.67,101.8,45018.0,101.1271,101.3558,101.1072,101.2365,45018.0
2024-06-04 15:20:00,101.79,101.93,101.79,101.88,44040.0,101.2266,101.3658,101.2266,101.3161,44040.0
2024-06-04 15:30:00,101.91,101.97,101.63,101.73,60405.0,101.3459,101.4056,101.0675,101.1669,60405.0
2024-06-04 15:40:00,101.74,101.9,101.64,101.68,97739.0,101.1768,101.336,101.0774,101.1172,97739.0
2024-06-04 15:50:00,101.71,101.82,101.28,101.36,333719.0,101.147,101.2564,100.7194,100.7989,333719.0
2024-06-05 09:30:00,102.05,102.19,100.99,101.17,79902.0,101.4851,101.6244,100.431,100.61,79902.0
2024-06-05 09:40:00,101.19,101.46,101.0,101.34,32036.0,100.6299,100.8984,100.4409,100.7791,32036.0
2024-06-05 09:50:00,101.26,101.26,100.73,100.79,52187.0,100.6995,100.6995,100.1724,100.2321,52187.0
2024-06-05 10:00:00,100.76,100.91,100.36,100.48,65735.0,100.2023,100.3514,99.8045,99.9238,65735.0
2024-06-05 10:10:00,100.42,101.15,100.37,101.03,58000.0,99.8642,100.5901,99.8144,100.4708,58000.0
2024-06-05 10:20:00,101.09,101.56,101.03,101.43,79258.0,100.5304,100.9978,100.4708,100.8686,79258.0
2024-06-05 10:30:00,101.44,101.91,101.37,101.91,40515.0,100.8785,101.3459,100.8089,101.3459,40515.0
2024-06-05 10:40:00,101.94,102.18,101.94,101.98,39239.0,101.3757,101.6144,101.3757,101.4155,39239.0
2024-06-05 10:50:00,101.97,102.2,101.88,101.99,59484.0,101.4056,101.6343,101.3161,101.4255,59484.0
2024-06-05 11:00:00,101.99,102.33,101.99,102.26,33541.0,101.4255,101.7636,101.4255,101.694,33541.0
2024-06-05 11:10:00,102.28,102.73,102.21,102.6,44800.0,101.7139,102.1614,101.6442,102.0321,44800.0
2024-06-05 11:20:00,102.61,102.64,102.45,102.54,28191.0,102.042,102.0719,101.8829,101.9724,28191.0
2024-06-05 11:30:00,102.52,102.63,102.47,102.55,27215.0,101.9525,102.0619,101.9028,101.9824,27215.0
2024-06-05 11:40:00,102.52,102.68,102.42,102.51,24183.0,101.9525,102.1116,101.8531,101.9426,24183.0
2024-06-05 11:50:00,102.53,102.7,102.48,102.67,26242.0,101.9625,102.1315,101.9127,102.1017,26242.0
2024-06-05 12:00:00,102.67,102.79,102.67,102.7,18131.0,102.1017,102.221,102.1017,102.1315,18131.0
2024-06-05 12:10:00,102.68,102.71,102.59,102.68,33131.0,102.1116,102.1415,102.0221,102.1116,33131.0
2024-06-05 12:20:00,102.68,102.78,102.64,102.78,37055.0,102.1116,102.2111,102.0719,102.2111,37055.0
2024-06-05 12:30:00,102.79,103.0,102.76,102.97,25883.0,102.221,102.4299,102.1912,102.4,25883.0
2024-06-05 12:40:00,102.97,103.11,102.9,103.11,58500.0,102.4,102.5393,102.3304,102.5393,58500.0
2024-06-05 12:50:00,103.12,103.14,102.94,102.98,19378.0,102.5492,102.5691,102.3702,102.41,19378.0
2024-06-05 13:00:00,102.96,103.08,102.9,102.98,22555.0,102.3901,102.5094,102.3304,102.41,22555.0
2024-06-05 13:10:00,102.99,103.01,102.8,102.83,21454.0,102.4199,102.4398,102.231,102.2608,21454.0
2024-06-05 13:20:00,102.81,102.89,102.71,102.86,17656.0,102.2409,102.3205,102.1415,102.2906,17656.0
2024-06-05 13:30:00,102.86,102.9,102.83,102.9,19142.0,102.2906,102.3304,102.2608,102.3304,19142.0
2024-06-05 13:40:00,102.92,103.05,102.83,103.03,17268.0,102.3503,102.4796,102.2608,102.4597,17268.0
2024-06-05 13:50:00,103.01,103.19,103.01,103.17,21508.0,102.4398,102.6188,102.4398,102.5989,21508.0
2024-06-05 14:00:00,103.16,103.21,103.04,103.14,28763.0,102.589,102.6387,102.4696,102.5691,28763.0
2024-06-05 14:10:00,103.14,103.15,103.06,103.09,31213.0,102.5691,102.579,102.4895,102.5194,31213.0
2024-06-05 14:20:00,103.09,103.13,102.98,103.13,30231.0,102.5194,102.5592,102.41,102.5592,30231.0
2024-06-05 14:30:00,103.15,103.24,103.04,103.09,33056.0,102.579,102.6685,102.4696,102.5194,33056.0
2024-06-05 14:40:00,103.09,103.23,103.07,103.23,32623.0,102.5194,102.6586,102.4995,102.6586,32623.0
2024-06-05 14:50:00,103.23,103.6,103.17,103.55,43524.0,102.6586,103.0265,102.5989,102.9768,43524.0
2024-06-05 15:00:00,103.54,103.59,103.39,103.48,28555.0,102.9669,103.0166,102.8177,102.9072,28555.0
2024-06-05 15:10:00,103.48,103.57,103.38,103.57,40641.0,102.9072,102.9967,102.8078,102.9967,40641.0
2024-06-05 15:20:00,103.56,103.63,103.53,103.61,35912.0,102.9868,103.0564,102.9569,103.0365,35912.0
2024-06-05 15:30:00,103.61,103.62,103.47,103.49,57705.0,103.0365,103.0464,102.8973,102.9172,57705.0
2024-06-05 15:40:00,103.49,103.61,103.38,103.42,77668.0,102.9172,103.0365,102.8078,102.8475,77668.0
2024-06-05 15:50:00,103.45,103.6,103.32,103.4,215434.0,102.8774,103.0265,102.7481,102.8277,215434.0
2024-06-06 09:30:00,103.54,103.74,103.17,103.61,42234.0,102.9669,103.1658,102.5989,103.0365,42234.0
2024-06-06 09:40:00,103.61,103.96,103.4,103.5,34649.0,103.0365,103.3846,102.8277,102.9271,34649.0
2024-06-06 09:50:00,103.49,103.49,102.83,102.93,23398.0,102.9172,102.9172,102.2608,102.3603,23398.0
2024-06-06 10:00:00,102.75,102.75,102.23,102.48,19304.0,102.1813,102.1813,101.6641,101.9127,19304.0
2024-06-06 10:10:00,102.48,102.54,102.04,102.16,47614.0,101.9127,101.9724,101.4752,101.5945,47614.0
2024-06-06 10:20:00,102.22,102.56,102.19,102.37,26549.0,101.6542,101.9923,101.6244,101.8034,26549.0
2024-06-06 10:30:00,102.44,102.5,101.82,101.94,58189.0,101.873,101.9326,101.2564,101.3757,58189.0
2024-06-06 10:40:00,101.89,101.98,101.54,101.84,61815.0,101.326,101.4155,100.978,101.2763,61815.0
2024-06-06 10:50:00,101.8,101.8,101.45,101.65,36615.0,101.2365,101.2365,100.8885,101.0873,36615.0
2024-06-06 11:00:00,101.68,101.86,101.59,101.65,21435.0,101.1172,101.2962,101.0277,101.0873,21435.0
2024-06-06 11:10:00,101.67,101.8,101.56,101.79,15085.0,101.1072,101.2365,100.9978,101.2266,15085.0
2024-06-06 11:20:00,101.76,101.87,101.62,101.78,14904.0,101.1967,101.3061,101.0575,101.2166,14904.0
2024-06-06 11:30:00,101.81,101.88,101.63,101.7,14548.0,101.2465,101.3161,101.0675,101.1371,14548.0
2024-06-06 11:40:00,101.68,101.74,101.43,101.46,23285.0,101.1172,101.1768,100.8686,100.8984,23285.0
2024-06-06 11:50:00,101.46,101.56,101.28,101.31,21069.0,100.8984,100.9978,100.7194,100.7492,21069.0
2024-06-06 12:00:00,101.29,101.33,101.13,101.18,27707.0,100.7293,100.7691,100.5702,100.6199,27707.0
2024-06-06 12:10:00,101.17,101.18,100.68,100.87,44994.0,100.61,100.6199,100.1227,100.3117,44994.0
2024-06-06 12:20:00,100.88,100.9,100.44,100.48,63580.0,100.3216,100.3415,99.884,99.9238,63580.0
2024-06-06 12:30:00,100.48,100.5,100.13,100.18,39153.0,99.9238,99.9437,99.5758,99.6255,39153.0
2024-06-06 12:40:00,100.18,100.51,100.09,100.44,30961.0,99.6255,99.9537,99.536,99.884,30961.0
2024-06-06 12:50:00,100.38,100.43,100.06,100.17,33445.0,99.8244,99.8741,99.5061,99.6155,33445.0
2024-06-06 13:00:00,100.18,100.46,100.02,100.06,53578.0,99.6255,99.9039,99.4664,99.5061,53578.0
2024-06-06 13:10:00,100.06,100.26,99.95,100.23,46220.0,99.5061,99.705,99.3968,99.6752,46220.0
2024-06-06 13:20:00,100.21,100.21,100.0,100.06,50348.0,99.6553,99.6553,99.4465,99.5061,50348.0
2024-06-06 13:30:00,100.04,100.44,99.99,100.44,139153.0,99.4863,99.884,99.4365,99.884,139153.0
2024-06-06 13:40:00,100.45,100.45,100.14,100.2,29066.0,99.894,99.894,99.5857,99.6454,29066.0
2024-06-06 13:50:00,100.2,100.54,100.16,100.32,21562.0,99.6454,99.9835,99.6056,99.7647,21562.0
2024-06-06 14:00:00,100.3,100.43,99.81,99.81,42752.0,99.7448,99.8741,99.2575,99.2575,42752.0
2024-06-06 14:10:00,99.81,100.12,99.64,100.1,56747.0,99.2575,99.5658,99.0885,99.5459,56747.0
2024-06-06 14:20:00,100.09,100.18,99.93,99.94,15319.0,99.536,99.6255,99.3769,99.3868,15319.0
2024-06-06 14:30:00,99.95,100.07,99.89,99.98,19002.0,99.3968,99.5161,99.3371,99.4266,19002.0
2024-06-06 14:40:00,100.0,100.07,99.87,99.96,48104.0,99.4465,99.5161,99.3172,99.4067,48104.0
2024-06-06 14:50:00,99.95,100.05,99.87,99.89,28600.0,99.3968,99.4962,99.3172,99.3371,28600.0
2024-06-06 15:00:00,99.87,99.88,99.65,99.83,51706.0,99.3172,99.3271,99.0984,99.2774,51706.0
2024-06-06 15:10:00,99.82,99.84,99.56,99.56,30311.0,99.2675,99.2874,99.0089,99.0089,30311.0
2024-06-06 15:20:00,99.54,99.56,99.13,99.2,72507.0,98.989,99.0089,98.5813,98.6509,72507.0
2024-06-06 15:30:00,99.21,99.28,98.91,99.07,93030.0,98.6608,98.7305,98.3625,98.5216,93030.0
2024-06-06 15:40:00,99.05,99.6,98.83,99.6,187884.0,98.5017,99.0487,98.283,99.0487,187884.0
2024-06-06 15:50:00,99.63,99.83,99.37,99.5,457629.0,99.0785,99.2774,98.82,98.9492,457629.0
2024-06-07 09:30:00,97.82,98.33,96.43,98.11,140145.0,97.2785,97.7857,95.8962,97.5669,140145.0
2024-06-07 09:40:00,98.12,99.09,97.87,99.03,103953.0,97.5769,98.5415,97.3283,98.4818,103953.0
2024-06-07 09:50:00,99.08,99.31,98.74,99.25,43955.0,98.5316,98.7603,98.1935,98.7006,43955.0
2024-06-07 10:00:00,99.26,99.57,99.01,99.54,41942.0,98.7106,99.0189,98.462,98.989,41942.0
2024-06-07 10:10:00,99.53,99.66,98.98,99.37,48283.0,98.9791,99.1084,98.4321,98.82,48283.0
2024-06-07 10:20:00,99.32,99.46,99.21,99.25,27252.0,98.7702,98.9095,98.6608,98.7006,27252.0
2024-06-07 10:30:00,99.21,99.56,98.95,99.54,37507.0,98.6608,99.0089,98.4023,98.989,37507.0
2024-06-07 10:40:00,99.56,99.96,99.39,99.93,72107.0,99.0089,99.4067,98.8399,99.3769,72107.0
2024-06-07 10:50:00,99.87,99.99,99.6,99.8,31157.0,99.3172,99.4365,99.0487,99.2476,31157.0
2024-06-07 11:00:00,99.76,99.77,99.49,99.63,17599.0,99.2078,99.2177,98.9393,99.0785,17599.0
2024-06-07 11:10:00,99.6,99.72,99.46,99.69,59828.0,99.0487,99.168,98.9095,99.1382,59828.0
2024-06-07 11:20:00,99.69,99.71,99.44,99.48,30056.0,99.1382,99.1581,98.8896,98.9294,30056.0
2024-06-07 11:30:00,99.47,99.63,99.19,99.22,39632.0,98.9194,99.0785,98.641,98.6708,39632.0
2024-06-07 11:40:00,99.23,99.34,99.17,99.29,51998.0,98.6807,98.7901,98.6211,98.7404,51998.0
2024-06-07 11:50:00,99.28,99.37,99.19,99.27,55493.0,98.7305,98.82,98.641,98.7205,55493.0
2024-06-07 12:00:00,99.26,99.4,99.16,99.37,86324.0,98.7106,98.8498,98.6111,98.82,86324.0
2024-06-07 12:10:00,99.37,99.5,99.23,99.28,49638.0,98.82,98.9492,98.6807,98.7305,49638.0
2024-06-07 12:20:00,99.29,99.52,99.23,99.47,68550.0,98.7404,98.9691,98.6807,98.9194,68550.0
2024-06-07 12:30:00,99.49,99.69,99.38,99.41,75901.0,98.9393,99.1382,98.8299,98.8597,75901.0
2024-06-07 12:40:00,99.43,99.5,99.38,99.45,20157.0,98.8796,98.9492,98.8299,98.8995,20157.0
2024-06-07 12:50:00,99.5,99.74,99.48,99.7,26705.0,98.9492,99.1879,98.9294,99.1481,26705.0
2024-06-07 13:00:00,99.7,99.7,99.5,99.56,27359.0,99.1481,99.1481,98.9492,99.0089,27359.0
2024-06-07 13:10:00,99.55,99.67,99.49,99.63,31746.0,98.999,99.1183,98.9393,99.0785,31746.0
2024-06-07 13:20:00,99.63,99.82,99.62,99.76,41919.0,99.0785,99.2675,99.0686,99.2078,41919.0
2024-06-07 13:30:00,99.75,99.8,99.63,99.68,35260.0,99.1979,99.2476,99.0785,99.1282,35260.0
2024-06-07 13:40:00,99.67,99.72,99.54,99.7,87316.0,99.1183,99.168,98.989,99.1481,87316.0
2024-06-07 13:50:00,99.7,99.75,99.6,99.61,88297.0,99.1481,99.1979,99.0487,99.0586,88297.0
2024-06-07 14:00:00,99.59,99.6,99.16,99.31,53105.0,99.0387,99.0487,98.6111,98.7603,53105.0
2024-06-07 14:10:00,99.31,99.45,99.17,99.33,27270.0,98.7603,98.8995,98.6211,98.7802,27270.0
2024-06-07 14:20:00,99.3,99.36,99.2,99.23,55287.0,98.7504,98.81,98.6509,98.6807,55287.0
2024-06-07 14:30:00,99.22,99.27,99.04,99.24,93303.0,98.6708,98.7205,98.4918,98.6907,93303.0
2024-06-07 14:40:00,99.23,99.33,99.21,99.28,64003.0,98.6807,98.7802,98.6608,98.7305,64003.0
2024-06-07 14:50:00,99.28,99.33,99.15,99.29,66966.0,98.7305,98.7802,98.6012,98.7404,66966.0
2024-06-07 15:00:00,99.28,99.35,99.03,99.06,74142.0,98.7305,98.8001,98.4818,98.5117,74142.0
2024-06-07 15:10:00,99.05,99.13,98.89,98.96,84399.0,98.5017,98.5813,98.3426,98.4122,84399.0
2024-06-07 15:20:00,98.95,99.01,98.81,98.98,54134.0,98.4023,98.462,98.2631,98.4321,54134.0
2024-06-07 15:30:00,98.97,99.1,98.9,99.06,107946.0,98.4222,98.5515,98.3526,98.5117,107946.0
2024-06-07 15:40:00,99.08,99.12,98.73,98.84,219928.0,98.5316,98.5713,98.1835,98.2929,219928.0
2024-06-07 15:50:00,98.84,98.98,97.97,97.99,882729.0,98.2929,98.4321,97.4277,97.4476,882729.0
2024-06-10 09:30:00,105.1,106.79,104.0,105.5,2281527.0,104.5182,106.1989,103.4243,104.916,2281527.0
2024-06-10 09:40:00,105.52,106.43,105.34,106.34,916945.0,104.9359,105.8409,104.7569,105.7514,916945.0
2024-06-10 09:50:00,106.35,107.4,106.17,107.21,887188.0,105.7613,106.8055,105.5823,106.6166,887188.0
2024-06-10 10:00:00,107.2,108.38,107.13,108.21,779718.0,106.6066,107.7801,106.537,107.611,779718.0
2024-06-10 10:10:00,108.19,108.54,107.5,108.07,589892.0,107.5911,107.9392,106.905,107.4718,589892.0
2024-06-10 10:20:00,108.07,108.35,107.52,108.04,379773.0,107.4718,107.7503,106.9249,107.442,379773.0
2024-06-10 10:30:00,108.1,108.27,107.71,107.95,395633.0,107.5016,107.6707,107.1138,107.3525,395633.0
2024-06-10 10:40:00,107.98,108.02,107.68,107.88,376690.0,107.3823,107.4221,107.084,107.2829,376690.0
2024-06-10 10:50:00,107.89,107.94,107.68,107.82,280472.0,107.2928,107.3425,107.084,107.2232,280472.0
2024-06-10 11:00:00,107.82,108.04,107.59,107.82,302943.0,107.2232,107.442,106.9945,107.2232,302943.0
2024-06-10 11:10:00,107.82,107.94,107.59,107.83,227058.0,107.2232,107.3425,106.9945,107.2331,227058.0
2024-06-10 11:20:00,107.83,108.25,107.8,108.23,296509.0,107.2331,107.6508,107.2033,107.6309,296509.0
2024-06-10 11:30:00,108.22,108.25,108.04,108.13,204531.0,107.621,107.6508,107.442,107.5315,204531.0
2024-06-10 11:40:00,108.11,108.29,108.08,108.27,178121.0,107.5116,107.6906,107.4818,107.6707,178121.0
2024-06-10 11:50:00,108.27,108.34,108.21,108.28,216943.0,107.6707,107.7403,107.611,107.6806,216943.0
2024-06-10 12:00:00,108.25,108.36,108.18,108.26,211323.0,107.6508,107.7602,107.5812,107.6608,211323.0
2024-06-10 12:10:00,108.27,108.86,108.23,108.53,242053.0,107.6707,108.2574,107.6309,107.9293,242053.0
2024-06-10 12:20:00,108.54,108.63,108.37,108.59,196757.0,107.9392,108.0287,107.7701,107.9889,196757.0
2024-06-10 12:30:00,108.59,108.89,108.44,108.85,157140.0,107.9889,108.2873,107.8398,108.2475,157140.0
2024-06-10 12:40:00,108.86,108.95,108.79,108.87,179655.0,108.2574,108.3469,108.1878,108.2674,179655.0
2024-06-10 12:50:00,108.89,109.1,108.86,109.02,172661.0,108.2873,108.4961,108.2574,108.4165,172661.0
2024-06-10 13:00:00,109.04,109.17,108.91,109.01,241592.0,108.4364,108.5657,108.3072,108.4066,241592.0
2024-06-10 13:10:00,109.0,109.01,108.73,108.87,186737.0,108.3967,108.4066,108.1282,108.2674,186737.0
2024-06-10 13:20:00,108.86,109.27,108.77,109.1,290868.0,108.2574,108.6652,108.1679,108.4961,290868.0
2024-06-10 13:30:00,109.12,109.89,109.06,109.69,274657.0,108.516,109.2817,108.4563,109.0828,274657.0
2024-06-10 13:40:00,109.72,109.97,109.65,109.9,193002.0,109.1127,109.3613,109.0431,109.2917,193002.0
2024-06-10 13:50:00,109.9,110.0,109.47,109.57,249207.0,109.2917,109.3911,108.8641,108.9635,249207.0
2024-06-10 14:00:00,109.57,110.21,109.33,109.92,267769.0,108.9635,109.6,108.7248,109.3116,267769.0
2024-06-10 14:10:00,109.91,110.29,109.75,109.84,182739.0,109.3016,109.6795,109.1425,109.232,182739.0
2024-06-10 14:20:00,109.84,110.3,109.79,110.24,223969.0,109.232,109.6895,109.1823,109.6298,223969.0
2024-06-10 14:30:00,110.22,110.72,110.19,110.58,208149.0,109.6099,110.1071,109.5801,109.9679,208149.0
2024-06-10 14:40:00,110.61,110.7,110.36,110.52,181870.0,109.9977,110.0872,109.7491,109.9082,181870.0
2024-06-10 14:50:00,110.54,110.56,110.2,110.3,198632.0,109.9281,109.948,109.59,109.6895,198632.0
2024-06-10 15:00:00,110.27,110.42,110.19,110.19,202441.0,109.6596,109.8088,109.5801,109.5801,202441.0
2024-06-10 15:10:00,110.19,110.35,109.91,110.13,227403.0,109.5801,109.7392,109.3016,109.5204,227403.0
2024-06-10 15:20:00,110.13,110.32,110.01,110.18,231452.0,109.5204,109.7094,109.4011,109.5701,231452.0
2024-06-10 15:30:00,110.18,110.18,109.54,109.55,366335.0,109.5701,109.5701,108.9337,108.9436,366335.0
2024-06-10 15:40:00,109.55,109.58,108.77,109.17,507106.0,108.9436,108.9734,108.1679,108.5657,507106.0
2024-06-10 15:50:00,109.18,109.55,108.81,108.97,1306603.0,108.5757,108.9436,108.2077,108.3668,1306603.0
2024-06-11 09:30:00,108.45,108.63,107.36,108.47,301259.0,107.8497,108.0287,106.7657,107.8696,301259.0
2024-06-11 09:40:00,108.47,108.87,107.67,108.06,135809.0,107.8696,108.2674,107.074,107.4619,135809.0
2024-06-11 09:50:00,108.03,109.03,107.9,108.89,153224.0,107.432,108.4265,107.3027,108.2873,153224.0
2024-06-11 10:00:00,108.89,108.96,108.04,108.46,187566.0,108.2873,108.3569,107.442,107.8596,187566.0
2024-06-11 10:10:00,108.43,108.64,107.85,107.89,124401.0,107.8298,108.0387,107.253,107.2928,124401.0
2024-06-11 10:20:00,107.98,108.84,107.62,108.65,177832.0,107.3823,108.2375,107.0243,108.0486,177832.0
2024-06-11 10:30:00,108.65,108.91,108.43,108.73,136437.0,108.0486,108.3072,107.8298,108.1282,136437.0
2024-06-11 10:40:00,108.7,109.02,108.66,108.86,130445.0,108.0983,108.4165,108.0585,108.2574,130445.0
2024-06-11 10:50:00,108.85,109.05,108.64,108.67,136036.0,108.2475,108.4464,108.0387,108.0685,136036.0
2024-06-11 11:00:00,108.64,108.84,108.35,108.82,180593.0,108.0387,108.2375,107.7503,108.2177,180593.0
2024-06-11 11:10:00,108.82,109.01,108.64,108.97,128460.0,108.2177,108.4066,108.0387,108.3668,128460.0
2024-06-11 11:20:00,108.98,109.01,108.74,108.91,138553.0,108.3768,108.4066,108.1381,108.3072,138553.0
2024-06-11 11:30:00,108.91,108.96,108.75,108.84,84406.0,108.3072,108.3569,108.148,108.2375,84406.0
2024-06-11 11:40:00,108.85,108.86,108.42,108.8,100047.0,108.2475,108.2574,107.8199,108.1978,100047.0
2024-06-11 11:50:00,108.8,108.98,108.7,108.84,126198.0,108.1978,108.3768,108.0983,108.2375,126198.0
2024-06-11 12:00:00,108.85,109.12,108.79,109.1,187521.0,108.2475,108.516,108.1878,108.4961,187521.0
2024-06-11 12:10:00,109.08,109.16,108.58,108.63,108471.0,108.4762,108.5558,107.979,108.0287,108471.0
2024-06-11 12:20:00,108.67,108.83,108.57,108.71,118580.0,108.0685,108.2276,107.969,108.1083,118580.0
2024-06-11 12:30:00,108.7,109.24,108.53,109.07,102400.0,108.0983,108.6353,107.9293,108.4663,102400.0
2024-06-11 12:40:00,109.04,109.19,108.92,109.19,79504.0,108.4364,108.5856,108.3171,108.5856,79504.0
2024-06-11 12:50:00,109.15,109.26,108.86,109.05,115290.0,108.5458,108.6552,108.2574,108.4464,115290.0
2024-06-11 13:00:00,109.02,109.17,108.82,108.95,103036.0,108.4165,108.5657,108.2177,108.3469,103036.0
2024-06-11 13:10:00,108.94,109.21,108.92,109.15,103214.0,108.337,108.6055,108.3171,108.5458,103214.0
2024-06-11 13:20:00,109.17,109.19,108.88,109.16,76076.0,108.5657,108.5856,108.2773,108.5558,76076.0
2024-06-11 13:30:00,109.18,109.46,109.14,109.34,87962.0,108.5757,108.8541,108.5359,108.7348,87962.0
2024-06-11 13:40:00,109.37,109.6,109.12,109.53,125676.0,108.7646,108.9933,108.516,108.9237,125676.0
2024-06-11 13:50:00,109.53,109.96,109.51,109.96,85870.0,108.9237,109.3513,108.9038,109.3513,85870.0
2024-06-11 14:00:00,109.94,109.99,109.81,109.95,97957.0,109.3315,109.3812,109.2022,109.3414,97957.0
2024-06-11 14:10:00,109.95,110.19,109.81,110.19,137005.0,109.3414,109.5801,109.2022,109.5801,137005.0
2024-06-11 14:20:00,110.2,110.32,110.08,110.3,97811.0,109.59,109.7094,109.4707,109.6895,97811.0
2024-06-11 14:30:00,110.28,110.4,110.17,110.29,88198.0,109.6696,109.7889,109.5602,109.6795,88198.0
2024-06-11 14:40:00,110.32,110.36,110.12,110.2,94131.0,109.7094,109.7491,109.5105,109.59,94131.0
2024-06-11 14:50:00,110.19,110.2,109.91,109.98,127544.0,109.5801,109.59,109.3016,109.3712,127544.0
2024-06-11 15:00:00,110.0,110.05,109.79,109.95,120435.0,109.3911,109.4408,109.1823,109.3414,120435.0
2024-06-11 15:10:00,109.95,110.3,109.93,110.28,175786.0,109.3414,109.6895,109.3215,109.6696,175786.0
2024-06-11 15:20:00,110.28,110.47,109.97,110.23,222788.0,109.6696,109.8585,109.3613,109.6199,222788.0
2024-06-11 15:30:00,110.2,110.22,109.93,110.07,163509.0,109.59,109.6099,109.3215,109.4607,163509.0
2024-06-11 15:40:00,110.08,110.16,109.72,109.79,214900.0,109.4707,109.5502,109.1127,109.1823,214900.0
2024-06-11 15:50:00,109.84,110.28,109.74,110.21,678882.0,109.232,109.6696,109.1326,109.6,678882.0
2024-06-12 09:30:00,113.7,113.91,111.3,112.21,212605.0,113.0706,113.2795,110.6839,111.5889,212605.0
2024-06-12 09:40:00,112.15,113.39,111.82,113.25,141474.0,111.5292,112.7624,111.201,112.6231,141474.0
2024-06-12 09:50:00,113.25,113.64,112.75,112.95,185824.0,112.6231,113.011,112.1259,112.3248,185824.0
2024-06-12 10:00:00,113.03,113.26,112.23,112.23,184157.0,112.4044,112.6331,111.6088,111.6088,184157.0
2024-06-12 10:10:00,112.26,112.91,111.96,112.47,280044.0,111.6386,112.285,111.3403,111.8475,280044.0
2024-06-12 10:20:00,112.5,112.79,112.24,112.29,123194.0,111.8773,112.1657,111.6187,111.6684,123194.0
2024-06-12 10:30:00,112.24,112.33,111.65,111.66,62146.0,111.6187,111.7082,111.032,111.0419,62146.0
2024-06-12 10:40:00,111.7,111.87,111.34,111.73,50526.0,111.0817,111.2508,110.7237,111.1115,50526.0
2024-06-12 10:50:00,111.77,111.91,111.39,111.73,142182.0,111.1513,111.2906,110.7734,111.1115,142182.0
2024-06-12 11:00:00,111.73,112.02,111.59,111.86,82341.0,111.1115,111.3999,110.9723,111.2408,82341.0
2024-06-12 11:10:00,111.83,111.98,111.67,111.95,74068.0,111.211,111.3602,111.0519,111.3303,74068.0
2024-06-12 11:20:00,111.93,112.09,111.58,111.73,142125.0,111.3104,111.4696,110.9624,111.1115,142125.0
2024-06-12 11:30:00,111.72,111.79,111.6,111.7,64080.0,111.1016,111.1712,110.9823,111.0817,64080.0
2024-06-12 11:40:00,111.67,112.16,111.66,112.01,75792.0,111.0519,111.5392,111.0419,111.39,75792.0
2024-06-12 11:50:00,112.01,112.01,111.72,111.77,73262.0,111.39,111.39,111.1016,111.1513,73262.0
2024-06-12 12:00:00,111.82,111.82,111.4,111.62,95651.0,111.201,111.201,110.7834,111.0022,95651.0
2024-06-12 12:10:00,111.6,111.83,111.51,111.8,60008.0,110.9823,111.211,110.8928,111.1812,60008.0
2024-06-12 12:20:00,111.77,111.88,111.64,111.75,66877.0,111.1513,111.2607,111.022,111.1314,66877.0
2024-06-12 12:30:00,111.75,111.83,111.62,111.75,68037.0,111.1314,111.211,111.0022,111.1314,68037.0
2024-06-12 12:40:00,111.74,111.77,111.57,111.59,42432.0,111.1215,111.1513,110.9524,110.9723,42432.0
2024-06-12 12:50:00,111.58,111.69,111.51,111.62,46110.0,110.9624,111.0718,110.8928,111.0022,46110.0
2024-06-12 13:00:00,111.59,111.8,111.59,111.62,57142.0,110.9723,111.1812,110.9723,111.0022,57142.0
2024-06-12 13:10:00,111.62,111.8,111.56,111.73,45268.0,111.0022,111.1812,110.9425,111.1115,45268.0
2024-06-12 13:20:00,111.74,112.0,111.74,111.86,117239.0,111.1215,111.3801,111.1215,111.2408,117239.0
2024-06-12 13:30:00,111.86,112.12,111.72,111.95,85094.0,111.2408,111.4994,111.1016,111.3303,85094.0
2024-06-12 13:40:00,111.93,111.97,111.7,111.79,51140.0,111.3104,111.3502,111.0817,111.1712,51140.0
2024-06-12 13:50:00,111.78,111.97,111.59,111.75,116335.0,111.1613,111.3502,110.9723,111.1314,116335.0
2024-06-12 14:00:00,111.75,111.81,111.01,111.72,158418.0,111.1314,111.1911,110.3955,111.1016,158418.0
2024-06-12 14:10:00,111.76,111.9,111.52,111.88,84047.0,111.1414,111.2806,110.9027,111.2607,84047.0
2024-06-12 14:20:00,111.88,111.92,111.64,111.72,75551.0,111.2607,111.3005,111.022,111.1016,75551.0
2024-06-12 14:30:00,111.69,112.0,111.44,112.0,111637.0,111.0718,111.3801,110.8232,111.3801,111637.0
2024-06-12 14:40:00,111.93,111.99,111.41,111.59,102862.0,111.3104,111.3701,110.7933,110.9723,102862.0
2024-06-12 14:50:00,111.56,112.03,111.34,111.91,87272.0,110.9425,111.4099,110.7237,111.2906,87272.0
2024-06-12 15:00:00,111.92,112.08,111.84,112.04,69722.0,111.3005,111.4596,111.2209,111.4198,69722.0
2024-06-12 15:10:00,112.05,112.09,111.78,111.88,87487.0,111.4298,111.4696,111.1613,111.2607,87487.0
2024-06-12 15:20:00,111.89,112.01,111.12,111.21,115978.0,111.2707,111.39,110.5049,110.5944,115978.0
2024-06-12 15:30:00,111.2,111.28,110.86,110.88,118910.0,110.5845,110.664,110.2464,110.2663,118910.0
2024-06-12 15:40:00,110.9,111.16,110.69,111.07,173519.0,110.2861,110.5447,110.0773,110.4552,173519.0
2024-06-12 15:50:00,111.07,111.53,110.88,111.53,567303.0,110.4552,110.9127,110.2663,110.9127,567303.0
2024-06-13 09:30:00,111.32,111.42,110.5,111.28,85290.0,110.7038,110.8033,109.8884,110.664,85290.0
2024-06-13 09:40:00,111.42,111.68,110.57,111.08,87536.0,110.8033,111.0618,109.958,110.4651,87536.0
2024-06-13 09:50:00,111.06,111.17,110.34,110.76,97172.0,110.4453,110.5546,109.7292,110.1469,97172.0
2024-06-13 10:00:00,110.66,111.02,109.98,110.32,83024.0,110.0475,110.4055,109.3712,109.7094,83024.0
2024-06-13 10:10:00,110.23,110.23,109.74,109.91,63352.0,109.6199,109.6199,109.1326,109.3016,63352.0
2024-06-13 10:20:00,109.89,110.07,109.34,109.66,61585.0,109.2817,109.4607,108.7348,109.053,61585.0
2024-06-13 10:30:00,109.71,109.94,109.51,109.92,98646.0,109.1027,109.3315,108.9038,109.3116,98646.0
2024-06-13 10:40:00,109.91,110.0,109.51,109.86,52668.0,109.3016,109.3911,108.9038,109.2519,52668.0
2024-06-13 10:50:00,109.86,110.0,109.63,109.95,57696.0,109.2519,109.3911,109.0232,109.3414,57696.0
2024-06-13 11:00:00,109.92,110.2,109.67,110.16,72907.0,109.3116,109.59,109.063,109.5502,72907.0
2024-06-13 11:10:00,110.13,110.17,109.72,109.96,46552.0,109.5204,109.5602,109.1127,109.3513,46552.0
2024-06-13 11:20:00,109.94,110.44,109.92,110.35,52796.0,109.3315,109.8287,109.3116,109.7392,52796.0
2024-06-13 11:30:00,110.34,110.35,110.13,110.28,43323.0,109.7292,109.7392,109.5204,109.6696,43323.0
2024-06-13 11:40:00,110.28,110.58,110.19,110.4,43592.0,109.6696,109.9679,109.5801,109.7889,43592.0
2024-06-13 11:50:00,110.4,110.57,110.27,110.42,36445.0,109.7889,109.958,109.6596,109.8088,36445.0
2024-06-13 12:00:00,110.39,110.42,110.08,110.08,46513.0,109.779,109.8088,109.4707,109.4707,46513.0
2024-06-13 12:10:00,110.04,110.23,109.85,110.0,62458.0,109.4309,109.6199,109.242,109.3911,62458.0
2024-06-13 12:20:00,110.01,110.29,109.75,109.77,66486.0,109.4011,109.6795,109.1425,109.1624,66486.0
2024-06-13 12:30:00,109.75,109.96,109.48,109.48,158872.0,109.1425,109.3513,108.874,108.874,158872.0
2024-06-13 12:40:00,109.46,109.67,109.36,109.42,131669.0,108.8541,109.063,108.7547,108.8143,131669.0
2024-06-13 12:50:00,109.41,109.63,109.39,109.54,140318.0,108.8044,109.0232,108.7845,108.9337,140318.0
2024-06-13 13:00:00,109.53,109.75,109.48,109.59,120272.0,108.9237,109.1425,108.874,108.9834,120272.0
2024-06-13 13:10:00,109.62,109.77,109.38,109.39,87126.0,109.0132,109.1624,108.7746,108.7845,87126.0
2024-06-13 13:20:00,109.38,109.62,109.19,109.53,128811.0,108.7746,109.0132,108.5856,108.9237,128811.0
2024-06-13 13:30:00,109.54,109.55,109.25,109.39,52807.0,108.9337,108.9436,108.6453,108.7845,52807.0
2024-06-13 13:40:00,109.41,109.57,109.37,109.37,65386.0,108.8044,108.9635,108.7646,108.7646,65386.0
2024-06-13 13:50:00,109.37,109.55,109.37,109.47,91880.0,108.7646,108.9436,108.7646,108.8641,91880.0
2024-06-13 14:00:00,109.46,109.65,109.44,109.56,120518.0,108.8541,109.0431,108.8342,108.9536,120518.0
2024-06-13 14:10:00,109.54,109.59,109.36,109.38,60614.0,108.9337,108.9834,108.7547,108.7746,60614.0
2024-06-13 14:20:00,109.36,109.49,109.32,109.45,131096.0,108.7547,108.8839,108.7149,108.8442,131096.0
2024-06-13 14:30:00,109.47,109.61,109.34,109.46,112739.0,108.8641,109.0033,108.7348,108.8541,112739.0
2024-06-13 14:40:00,109.48,109.54,109.33,109.45,72485.0,108.874,108.9337,108.7248,108.8442,72485.0
2024-06-13 14:50:00,109.48,109.58,109.45,109.56,106883.0,108.874,108.9734,108.8442,108.9536,106883.0
2024-06-13 15:00:00,109.55,109.64,109.45,109.6,144118.0,108.9436,109.0331,108.8442,108.9933,144118.0
2024-06-13 15:10:00,109.59,109.61,109.39,109.48,168066.0,108.9834,109.0033,108.7845,108.874,168066.0
2024-06-13 15:20:00,109.49,109.56,109.47,109.54,126501.0,108.8839,108.9536,108.8641,108.9337,126501.0
2024-06-13 15:30:00,109.54,109.54,109.32,109.4,181596.0,108.9337,108.9337,108.7149,108.7944,181596.0
2024-06-13 15:40:00,109.4,109.7,109.39,109.54,198525.0,108.7944,109.0928,108.7845,108.9337,198525.0
2024-06-13 15:50:00,109.55,109.71,109.28,109.29,854857.0,108.9436,109.1027,108.6751,108.6851,854857.0
2024-06-14 09:30:00,108.2,108.81,108.02,108.61,124366.0,107.6011,108.2077,107.4221,108.0088,124366.0
2024-06-14 09:40:00,108.64,109.29,108.6,109.15,115173.0,108.0387,108.6851,107.9989,108.5458,115173.0
2024-06-14 09:50:00,109.14,109.61,108.82,108.85,82209.0,108.5359,109.0033,108.2177,108.2475,82209.0
2024-06-14 10:00:00,108.84,108.84,108.06,108.16,72597.0,108.2375,108.2375,107.4619,107.5613,72597.0
2024-06-14 10:10:00,108.18,108.49,107.84,108.4,93736.0,107.5812,107.8895,107.2431,107.8,93736.0
2024-06-14 10:20:00,108.42,108.97,108.41,108.86,77561.0,107.8199,108.3668,107.8099,108.2574,77561.0
2024-06-14 10:30:00,108.84,108.94,108.52,108.71,70632.0,108.2375,108.337,107.9193,108.1083,70632.0
2024-06-14 10:40:00,108.71,109.02,108.66,108.93,80249.0,108.1083,108.4165,108.0585,108.327,80249.0
2024-06-14 10:50:00,108.9,109.0,108.66,108.77,62840.0,108.2972,108.3967,108.0585,108.1679,62840.0
2024-06-14 11:00:00,108.77,108.77,108.27,108.37,64408.0,108.1679,108.1679,107.6707,107.7701,64408.0
2024-06-14 11:10:00,108.36,108.84,108.2,108.64,79989.0,107.7602,108.2375,107.6011,108.0387,79989.0
2024-06-14 11:20:00,108.59,108.75,108.48,108.6,109107.0,107.9889,108.148,107.8795,107.9989,109107.0
2024-06-14 11:30:00,108.61,108.84,108.52,108.73,50611.0,108.0088,108.2375,107.9193,108.1282,50611.0
2024-06-14 11:40:00,108.72,108.79,108.31,108.31,149497.0,108.1182,108.1878,107.7105,107.7105,149497.0
2024-06-14 11:50:00,108.34,108.51,108.28,108.5,99064.0,107.7403,107.9094,107.6806,107.8994,99064.0
2024-06-14 12:00:00,108.49,108.51,108.35,108.5,69531.0,107.8895,107.9094,107.7503,107.8994,69531.0
2024-06-14 12:10:00,108.5,108.61,108.21,108.26,53801.0,107.8994,108.0088,107.611,107.6608,53801.0
2024-06-14 12:20:00,108.33,108.49,108.31,108.43,44613.0,107.7304,107.8895,107.7105,107.8298,44613.0
2024-06-14 12:30:00,108.4,108.62,108.26,108.6,73381.0,107.8,108.0188,107.6608,107.9989,73381.0
2024-06-14 12:40:00,108.62,108.77,108.42,108.77,69445.0,108.0188,108.1679,107.8199,108.1679,69445.0
2024-06-14 12:50:00,108.8,108.94,108.74,108.88,48938.0,108.1978,108.337,108.1381,108.2773,48938.0
2024-06-14 13:00:00,108.89,109.25,108.86,109.25,77844.0,108.2873,108.6453,108.2574,108.6453,77844.0
2024-06-14 13:10:00,109.24,109.26,109.08,109.14,78499.0,108.6353,108.6552,108.4762,108.5359,78499.0
2024-06-14 13:20:00,109.18,109.41,109.16,109.25,48300.0,108.5757,108.8044,108.5558,108.6453,48300.0
2024-06-14 13:30:00,109.3,109.43,109.23,109.41,57390.0,108.695,108.8243,108.6254,108.8044,57390.0
2024-06-14 13:40:00,109.43,109.58,109.23,109.48,41753.0,108.8243,108.9734,108.6254,108.874,41753.0
2024-06-14 13:50:00,109.49,109.54,109.17,109.17,88328.0,108.8839,108.9337,108.5657,108.5657,88328.0
2024-06-14 14:00:00,109.2,109.26,109.01,109.14,108877.0,108.5956,108.6552,108.4066,108.5359,108877.0
2024-06-14 14:10:00,109.14,109.18,108.92,108.96,69399.0,108.5359,108.5757,108.3171,108.3569,69399.0
2024-06-14 14:20:00,108.98,109.02,108.77,108.84,68358.0,108.3768,108.4165,108.1679,108.2375,68358.0
2024-06-14 14:30:00,108.87,109.17,108.8,109.03,57705.0,108.2674,108.5657,108.1978,108.4265,57705.0
2024-06-14 14:40:00,109.02,109.03,108.8,108.98,50340.0,108.4165,108.4265,108.1978,108.3768,50340.0
2024-06-14 14:50:00,109.0,109.32,108.92,109.28,78121.0,108.3967,108.7149,108.3171,108.6751,78121.0
2024-06-14 15:00:00,109.3,109.46,109.24,109.35,62815.0,108.695,108.8541,108.6353,108.7447,62815.0
2024-06-14 15:10:00,109.35,109.43,109.32,109.37,54345.0,108.7447,108.8243,108.7149,108.7646,54345.0
2024-06-14 15:20:00,109.35,109.54,109.11,109.53,76231.0,108.7447,108.9337,108.5061,108.9237,76231.0
2024-06-14 15:30:00,109.53,109.65,109.44,109.45,60530.0,108.9237,109.0431,108.8342,108.8442,60530.0
2024-06-14 15:40:00,109.46,109.49,109.21,109.26,112746.0,108.8541,108.8839,108.6055,108.6552,112746.0
2024-06-14 15:50:00,109.24,109.38,109.07,109.19,441266.0,108.6353,108.7746,108.4663,108.5856,441266.0
2024-06-17 09:30:00,110.12,110.24,108.99,109.17,176425.0,109.5105,109.6298,108.3867,108.5657,176425.0
2024-06-17 09:40:00,109.05,110.22,109.05,109.65,89780.0,108.4464,109.6099,108.4464,109.0431,89780.0
2024-06-17 09:50:00,109.74,109.88,109.3,109.63,80746.0,109.1326,109.2718,108.695,109.0232,80746.0
2024-06-17 10:00:00,109.65,109.79,109.31,109.69,107454.0,109.0431,109.1823,108.7049,109.0828,107454.0
2024-06-17 10:10:00,109.74,109.85,109.08,109.1,88793.0,109.1326,109.242,108.4762,108.4961,88793.0
2024-06-17 10:20:00,109.1,109.42,108.66,108.89,111927.0,108.4961,108.8143,108.0585,108.2873,111927.0
2024-06-17 10:30:00,108.86,109.21,108.85,109.21,109809.0,108.2574,108.6055,108.2475,108.6055,109809.0
2024-06-17 10:40:00,109.15,109.31,108.95,109.09,75334.0,108.5458,108.7049,108.3469,108.4862,75334.0
2024-06-17 10:50:00,109.09,109.21,108.61,108.75,85745.0,108.4862,108.6055,108.0088,108.148,85745.0
2024-06-17 11:00:00,108.74,109.02,108.73,108.79,60647.0,108.1381,108.4165,108.1282,108.1878,60647.0
2024-06-17 11:10:00,108.79,108.99,108.71,108.82,57515.0,108.1878,108.3867,108.1083,108.2177,57515.0
2024-06-17 11:20:00,108.81,108.99,108.7,108.79,62621.0,108.2077,108.3867,108.0983,108.1878,62621.0
2024-06-17 11:30:00,108.78,108.78,108.49,108.6,70548.0,108.1779,108.1779,107.8895,107.9989,70548.0
2024-06-17 11:40:00,108.57,108.63,108.25,108.57,80611.0,107.969,108.0287,107.6508,107.969,80611.0
2024-06-17 11:50:00,108.59,108.85,108.55,108.61,53821.0,107.9889,108.2475,107.9492,108.0088,53821.0
2024-06-17 12:00:00,108.58,109.07,108.55,108.98,60401.0,107.979,108.4663,107.9492,108.3768,60401.0
2024-06-17 12:10:00,108.95,109.07,108.77,108.81,57775.0,108.3469,108.4663,108.1679,108.2077,57775.0
2024-06-17 12:20:00,108.81,109.28,108.81,109.25,70117.0,108.2077,108.6751,108.2077,108.6453,70117.0
2024-06-17 12:30:00,109.25,109.25,109.01,109.1,87849.0,108.6453,108.6453,108.4066,108.4961,87849.0
2024-06-17 12:40:00,109.1,109.12,108.83,108.88,33929.0,108.4961,108.516,108.2276,108.2773,33929.0
2024-06-17 12:50:00,108.88,109.29,108.84,109.23,56286.0,108.2773,108.6851,108.2375,108.6254,56286.0
2024-06-17 13:00:00,109.25,109.5,109.22,109.42,45696.0,108.6453,108.8939,108.6154,108.8143,45696.0
2024-06-17 13:10:00,109.42,109.72,109.34,109.63,56873.0,108.8143,109.1127,108.7348,109.0232,56873.0
2024-06-17 13:20:00,109.63,109.72,109.52,109.55,56775.0,109.0232,109.1127,108.9138,108.9436,56775.0
2024-06-17 13:30:00,109.55,110.13,109.55,110.07,76479.0,108.9436,109.5204,108.9436,109.4607,76479.0
2024-06-17 13:40:00,110.11,110.13,109.71,110.02,49141.0,109.5005,109.5204,109.1027,109.411,49141.0
2024-06-17 13:50:00,110.02,110.09,109.89,110.0,57529.0,109.411,109.4806,109.2817,109.3911,57529.0
2024-06-17 14:00:00,110.0,110.4,109.96,110.29,79449.0,109.3911,109.7889,109.3513,109.6795,79449.0
2024-06-17 14:10:00,110.29,110.44,110.15,110.35,55363.0,109.6795,109.8287,109.5403,109.7392,55363.0
2024-06-17 14:20:00,110.35,110.53,110.34,110.5,69636.0,109.7392,109.9182,109.7292,109.8884,69636.0
2024-06-17 14:30:00,110.49,110.63,110.44,110.44,62354.0,109.8784,110.0176,109.8287,109.8287,62354.0
2024-06-17 14:40:00,110.44,110.72,110.22,110.72,75313.0,109.8287,110.1071,109.6099,110.1071,75313.0
2024-06-17 14:50:00,110.72,110.76,110.63,110.74,65658.0,110.1071,110.1469,110.0176,110.127,65658.0
2024-06-17 15:00:00,110.72,110.8,110.35,110.61,98171.0,110.1071,110.1867,109.7392,109.9977,98171.0
2024-06-17 15:10:00,110.62,110.93,110.6,110.92,91724.0,110.0077,110.316,109.9878,110.306,91724.0
2024-06-17 15:20:00,110.92,111.0,110.72,110.99,93824.0,110.306,110.3856,110.1071,110.3756,93824.0
2024-06-17 15:30:00,110.97,110.97,110.49,110.6,91679.0,110.3558,110.3558,109.8784,109.9878,91679.0
2024-06-17 15:40:00,110.61,110.72,110.32,110.36,126699.0,109.9977,110.1071,109.7094,109.7491,126699.0
2024-06-17 15:50:00,110.37,110.47,109.96,110.25,492344.0,109.7591,109.8585,109.3513,109.6397,492344.0
2024-06-18 09:30:00,110.68,111.59,110.45,111.22,93216.0,110.0674,110.9723,109.8386,110.6044,93216.0
2024-06-18 09:40:00,111.22,111.26,110.02,110.03,75082.0,110.6044,110.6441,109.411,109.421,75082.0
2024-06-18 09:50:00,110.11,111.34,110.1,110.94,107156.0,109.5005,110.7237,109.4906,110.3259,107156.0
2024-06-18 10:00:00,110.85,111.11,110.6,110.74,79523.0,110.2364,110.495,109.9878,110.127,79523.0
2024-06-18 10:10:00,110.75,111.33,110.74,111.02,82544.0,110.137,110.7138,110.127,110.4055,82544.0
2024-06-18 10:20:00,111.04,111.19,110.59,111.05,120499.0,110.4254,110.5745,109.9779,110.4353,120499.0
2024-06-18 10:30:00,111.09,111.57,111.05,111.38,88404.0,110.4751,110.9524,110.4353,110.7635,88404.0
2024-06-18 10:40:00,111.35,111.5,111.21,111.23,77382.0,110.7337,110.8828,110.5944,110.6143,77382.0
2024-06-18 10:50:00,111.23,111.24,110.89,110.94,52732.0,110.6143,110.6243,110.2762,110.3259,52732.0
2024-06-18 11:00:00,110.95,111.01,110.63,110.73,35361.0,110.3359,110.3955,110.0176,110.1171,35361.0
2024-06-18 11:10:00,110.73,111.01,110.63,110.75,43339.0,110.1171,110.3955,110.0176,110.137,43339.0
2024-06-18 11:20:00,110.73,110.9,110.67,110.84,39488.0,110.1171,110.2861,110.0574,110.2265,39488.0
2024-06-18 11:30:00,110.86,111.3,110.83,111.0,43539.0,110.2464,110.6839,110.2165,110.3856,43539.0
2024-06-18 11:40:00,111.01,111.12,110.91,110.98,50986.0,110.3955,110.5049,110.2961,110.3657,50986.0
2024-06-18 11:50:00,111.01,111.53,110.97,111.48,46316.0,110.3955,110.9127,110.3558,110.8629,46316.0
2024-06-18 12:00:00,111.48,111.72,111.43,111.56,61037.0,110.8629,111.1016,110.8132,110.9425,61037.0
2024-06-18 12:10:00,111.52,111.6,111.34,111.42,42927.0,110.9027,110.9823,110.7237,110.8033,42927.0
2024-06-18 12:20:00,111.44,111.53,111.01,111.1,108608.0,110.8232,110.9127,110.3955,110.485,108608.0
2024-06-18 12:30:00,111.16,111.2,110.87,111.04,69695.0,110.5447,110.5845,110.2563,110.4254,69695.0
2024-06-18 12:40:00,111.03,111.33,111.03,111.25,34419.0,110.4154,110.7138,110.4154,110.6342,34419.0
2024-06-18 12:50:00,111.22,111.45,111.15,111.35,47691.0,110.6044,110.8331,110.5348,110.7337,47691.0
2024-06-18 13:00:00,111.35,111.45,111.25,111.43,52199.0,110.7337,110.8331,110.6342,110.8132,52199.0
2024-06-18 13:10:00,111.41,111.43,111.27,111.43,58086.0,110.7933,110.8132,110.6541,110.8132,58086.0
2024-06-18 13:20:00,111.42,111.46,111.29,111.4,48728.0,110.8033,110.843,110.674,110.7834,48728.0
2024-06-18 13:30:00,111.4,111.47,111.08,111.2,38091.0,110.7834,110.853,110.4651,110.5845,38091.0
2024-06-18 13:40:00,111.18,111.41,111.18,111.3,66965.0,110.5646,110.7933,110.5646,110.6839,66965.0
2024-06-18 13:50:00,111.3,111.39,111.13,111.15,51362.0,110.6839,110.7734,110.5149,110.5348,51362.0
2024-06-18 14:00:00,111.16,111.36,110.95,111.32,49843.0,110.5447,110.7436,110.3359,110.7038,49843.0
2024-06-18 14:10:00,111.34,111.37,111.23,111.3,64350.0,110.7237,110.7535,110.6143,110.6839,64350.0
2024-06-18 14:20:00,111.3,111.33,111.1,111.17,77453.0,110.6839,110.7138,110.485,110.5546,77453.0
2024-06-18 14:30:00,111.14,111.24,111.07,111.19,81713.0,110.5248,110.6243,110.4552,110.5745,81713.0
2024-06-18 14:40:00,111.19,111.34,111.15,111.26,61904.0,110.5745,110.7237,110.5348,110.6441,61904.0
2024-06-18 14:50:00,111.24,111.45,111.23,111.38,76350.0,110.6243,110.8331,110.6143,110.7635,76350.0
2024-06-18 15:00:00,111.37,111.4,111.06,111.16,62577.0,110.7535,110.7834,110.4453,110.5447,62577.0
2024-06-18 15:10:00,111.16,111.17,110.92,110.96,82720.0,110.5447,110.5546,110.306,110.3458,82720.0
2024-06-18 15:20:00,110.96,111.05,110.84,110.86,142678.0,110.3458,110.4353,110.2265,110.2464,142678.0
2024-06-18 15:30:00,110.82,110.83,110.56,110.6,111171.0,110.2066,110.2165,109.948,109.9878,111171.0
2024-06-18 15:40:00,110.62,110.62,110.27,110.35,167369.0,110.0077,110.0077,109.6596,109.7392,167369.0
2024-06-18 15:50:00,110.35,110.51,110.06,110.48,473048.0,109.7392,109.8983,109.4508,109.8685,473048.0
2024-06-20 09:30:00,110.31,111.32,110.1,110.54,128202.0,109.6994,110.7038,109.4906,109.9281,128202.0
2024-06-20 09:40:00,110.55,111.29,110.45,110.5,172274.0,109.9381,110.674,109.8386,109.8884,172274.0
2024-06-20 09:50:00,110.52,110.98,110.37,110.85,127832.0,109.9082,110.3657,109.7591,110.2364,127832.0
2024-06-20 10:00:00,110.89,111.3,110.61,110.7,146159.0,110.2762,110.6839,109.9977,110.0872,146159.0
2024-06-20 10:10:00,110.66,111.21,110.48,110.75,148422.0,110.0475,110.5944,109.8685,110.137,148422.0
2024-06-20 10:20:00,110.78,111.2,110.64,110.96,116357.0,110.1668,110.5845,110.0276,110.3458,116357.0
2024-06-20 10:30:00,110.96,111.53,110.89,111.51,150610.0,110.3458,110.9127,110.2762,110.8928,150610.0
2024-06-20 10:40:00,111.49,111.49,110.86,111.0,90154.0,110.8729,110.8729,110.2464,110.3856,90154.0
2024-06-20 10:50:00,110.99,111.29,110.92,111.18,118016.0,110.3756,110.674,110.306,110.5646,118016.0
2024-06-20 11:00:00,111.2,111.24,110.79,111.08,95489.0,110.5845,110.6243,110.1768,110.4651,95489.0
2024-06-20 11:10:00,111.08,111.44,110.9,110.95,74288.0,110.4651,110.8232,110.2861,110.3359,74288.0
2024-06-20 11:20:00,110.93,111.17,110.82,110.96,86913.0,110.316,110.5546,110.2066,110.3458,86913.0
2024-06-20 11:30:00,110.96,111.19,110.93,110.96,66754.0,110.3458,110.5745,110.316,110.3458,66754.0
2024-06-20 11:40:00,110.96,111.08,110.87,110.89,71044.0,110.3458,110.4651,110.2563,110.2762,71044.0
2024-06-20 11:50:00,110.86,110.97,110.39,110.41,105029.0,110.2464,110.3558,109.779,109.7989,105029.0
2024-06-20 12:00:00,110.42,110.53,110.1,110.32,83591.0,109.8088,109.9182,109.4906,109.7094,83591.0
2024-06-20 12:10:00,110.26,110.37,110.16,110.25,64771.0,109.6497,109.7591,109.5502,109.6397,64771.0
2024-06-20 12:20:00,110.25,110.37,109.69,109.79,108034.0,109.6397,109.7591,109.0828,109.1823,108034.0
2024-06-20 12:30:00,109.76,109.77,109.5,109.6,67441.0,109.1525,109.1624,108.8939,108.9933,67441.0
2024-06-20 12:40:00,109.6,109.77,109.52,109.61,76066.0,108.9933,109.1624,108.9138,109.0033,76066.0
2024-06-20 12:50:00,109.6,109.7,109.27,109.53,68141.0,108.9933,109.0928,108.6652,108.9237,68141.0
2024-06-20 13:00:00,109.54,109.57,109.19,109.26,62795.0,108.9337,108.9635,108.5856,108.6552,62795.0
2024-06-20 13:10:00,109.3,109.49,109.25,109.39,85508.0,108.695,108.8839,108.6453,108.7845,85508.0
2024-06-20 13:20:00,109.39,109.41,109.19,109.34,81776.0,108.7845,108.8044,108.5856,108.7348,81776.0
2024-06-20 13:30:00,109.34,109.59,109.19,109.27,90693.0,108.7348,108.9834,108.5856,108.6652,90693.0
2024-06-20 13:40:00,109.29,109.8,109.29,109.61,66593.0,108.6851,109.1922,108.6851,109.0033,66593.0
2024-06-20 13:50:00,109.66,110.55,109.64,110.52,106098.0,109.053,109.9381,109.0331,109.9082,106098.0
2024-06-20 14:00:00,110.56,110.63,110.31,110.54,98575.0,109.948,110.0176,109.6994,109.9281,98575.0
2024-06-20 14:10:00,110.56,110.72,110.39,110.65,85864.0,109.948,110.1071,109.779,110.0375,85864.0
2024-06-20 14:20:00,110.67,110.89,110.61,110.84,101833.0,110.0574,110.2762,109.9977,110.2265,101833.0
2024-06-20 14:30:00,110.84,110.85,110.41,110.51,72853.0,110.2265,110.2364,109.7989,109.8983,72853.0
2024-06-20 14:40:00,110.52,110.63,110.46,110.52,63589.0,109.9082,110.0176,109.8486,109.9082,63589.0
2024-06-20 14:50:00,110.51,110.52,110.28,110.28,109433.0,109.8983,109.9082,109.6696,109.6696,109433.0
2024-06-20 15:00:00,110.27,110.37,109.76,109.94,81741.0,109.6596,109.7591,109.1525,109.3315,81741.0
2024-06-20 15:10:00,109.97,110.18,109.92,110.03,92118.0,109.3613,109.5701,109.3116,109.421,92118.0
2024-06-20 15:20:00,110.04,110.27,109.83,110.23,126639.0,109.4309,109.6596,109.2221,109.6199,126639.0
2024-06-20 15:30:00,110.22,110.22,109.93,109.99,134065.0,109.6099,109.6099,109.3215,109.3812,134065.0
2024-06-20 15:40:00,109.99,110.17,109.94,110.07,251624.0,109.3812,109.5602,109.3315,109.4607,251624.0
2024-06-20 15:50:00,110.07,110.59,109.95,110.06,771316.0,109.4607,109.9779,109.3414,109.4508,771316.0
2024-06-21 09:30:00,110.0,110.0,108.1,108.15,247868.0,109.3911,109.3911,107.5016,107.5514,247868.0
2024-06-21 09:40:00,108.05,108.47,107.23,107.91,276138.0,107.4519,107.8696,106.6365,107.3127,276138.0
2024-06-21 09:50:00,107.86,108.28,107.37,108.01,157044.0,107.263,107.6806,106.7757,107.4121,157044.0
2024-06-21 10:00:00,107.97,108.74,107.91,108.5,104671.0,107.3724,108.1381,107.3127,107.8994,104671.0
2024-06-21 10:10:00,108.5,108.75,108.22,108.24,146424.0,107.8994,108.148,107.621,107.6409,146424.0
2024-06-21 10:20:00,108.32,108.6,107.93,108.18,132027.0,107.7204,107.9989,107.3326,107.5812,132027.0
2024-06-21 10:30:00,108.17,108.2,107.63,107.69,178695.0,107.5713,107.6011,107.0342,107.0939,178695.0
2024-06-21 10:40:00,107.68,108.2,107.61,108.16,106343.0,107.084,107.6011,107.0144,107.5613,106343.0
2024-06-21 10:50:00,108.15,108.45,107.9,108.43,132510.0,107.5514,107.8497,107.3027,107.8298,132510.0
2024-06-21 11:00:00,108.43,108.62,108.01,108.02,91475.0,107.8298,108.0188,107.4121,107.4221,91475.0
2024-06-21 11:10:00,108.02,108.12,107.77,107.9,176455.0,107.4221,107.5215,107.1735,107.3027,176455.0
2024-06-21 11:20:00,107.92,107.93,107.35,107.7,149411.0,107.3226,107.3326,106.7558,107.1039,149411.0
2024-06-21 11:30:00,107.7,107.74,107.3,107.39,113525.0,107.1039,107.1436,106.7061,106.7956,113525.0
2024-06-21 11:40:00,107.39,107.58,107.18,107.47,159200.0,106.7956,106.9845,106.5867,106.8751,159200.0
2024-06-21 11:50:00,107.46,107.58,107.24,107.56,109257.0,106.8652,106.9845,106.6464,106.9646,109257.0
2024-06-21 12:00:00,107.6,107.6,107.12,107.39,124151.0,107.0044,107.0044,106.5271,106.7956,124151.0
2024-06-21 12:10:00,107.38,107.7,107.33,107.33,122765.0,106.7856,107.1039,106.7359,106.7359,122765.0
2024-06-21 12:20:00,107.33,107.42,107.19,107.35,159413.0,106.7359,106.8254,106.5967,106.7558,159413.0
2024-06-21 12:30:00,107.35,107.36,107.18,107.31,122897.0,106.7558,106.7657,106.5867,106.716,122897.0
2024-06-21 12:40:00,107.34,107.39,107.18,107.33,101975.0,106.7458,106.7956,106.5867,106.7359,101975.0
2024-06-21 12:50:00,107.3,107.48,107.22,107.23,124374.0,106.7061,106.8851,106.6265,106.6365,124374.0
2024-06-21 13:00:00,107.21,107.36,107.02,107.06,138317.0,106.6166,106.7657,106.4276,106.4674,138317.0
2024-06-21 13:10:00,107.07,107.22,106.86,106.88,151525.0,106.4773,106.6265,106.2685,106.2884,151525.0
2024-06-21 13:20:00,106.89,106.94,106.62,106.78,145922.0,106.2983,106.3481,106.0298,106.1889,145922.0
2024-06-21 13:30:00,106.74,106.76,106.23,106.5,164132.0,106.1492,106.1691,105.642,105.9105,164132.0
2024-06-21 13:40:00,106.51,106.56,106.24,106.27,126278.0,105.9204,105.9702,105.6519,105.6818,126278.0
2024-06-21 13:50:00,106.26,106.5,106.01,106.03,182328.0,105.6718,105.9105,105.4232,105.4431,182328.0
2024-06-21 14:00:00,106.01,106.29,105.93,106.19,297944.0,105.4232,105.7017,105.3437,105.6022,297944.0
2024-06-21 14:10:00,106.19,106.86,106.1,106.78,250318.0,105.6022,106.2685,105.5127,106.1889,250318.0
2024-06-21 14:20:00,106.8,107.33,106.7,106.73,232338.0,106.2088,106.7359,106.1094,106.1392,232338.0
2024-06-21 14:30:00,106.73,107.75,106.72,107.72,466755.0,106.1392,107.1536,106.1293,107.1237,466755.0
2024-06-21 14:40:00,107.71,108.2,107.68,107.82,418005.0,107.1138,107.6011,107.084,107.2232,418005.0
2024-06-21 14:50:00,107.82,108.14,107.78,107.99,398290.0,107.2232,107.5414,107.1834,107.3922,398290.0
2024-06-21 15:00:00,107.99,108.27,107.98,108.04,368488.0,107.3922,107.6707,107.3823,107.442,368488.0
2024-06-21 15:10:00,108.04,108.51,108.04,108.44,469136.0,107.442,107.9094,107.442,107.8398,469136.0
2024-06-21 15:20:00,108.44,108.5,108.15,108.21,481940.0,107.8398,107.8994,107.5514,107.611,481940.0
2024-06-21 15:30:00,108.2,108.32,107.85,108.32,506008.0,107.6011,107.7204,107.253,107.7204,506008.0
2024-06-21 15:40:00,108.31,108.4,107.7,107.94,907014.0,107.7105,107.8,107.1039,107.3425,907014.0
2024-06-21 15:50:00,107.94,109.07,107.32,108.83,3394568.0,107.3425,108.4663,106.726,108.2276,3394568.0
2024-06-24 09:30:00,108.52,109.74,108.39,109.5,210808.0,107.9193,109.1326,107.79,108.8939,210808.0
2024-06-24 09:40:00,109.32,109.67,108.76,109.15,89332.0,108.7149,109.063,108.158,108.5458,89332.0
2024-06-24 09:50:00,109.21,110.04,109.18,110.0,105415.0,108.6055,109.4309,108.5757,109.3911,105415.0
2024-06-24 10:00:00,109.98,110.3,109.7,109.91,244272.0,109.3712,109.6895,109.0928,109.3016,244272.0
2024-06-24 10:10:00,109.93,110.03,109.69,109.99,171602.0,109.3215,109.421,109.0828,109.3812,171602.0
2024-06-24 10:20:00,109.97,110.1,109.76,109.89,210977.0,109.3613,109.4906,109.1525,109.2817,210977.0
2024-06-24 10:30:00,109.94,110.2,109.86,109.98,143996.0,109.3315,109.59,109.2519,109.3712,143996.0
2024-06-24 10:40:00,109.98,109.99,109.72,109.9,96043.0,109.3712,109.3812,109.1127,109.2917,96043.0
2024-06-24 10:50:00,109.92,110.12,109.74,109.97,109692.0,109.3116,109.5105,109.1326,109.3613,109692.0
2024-06-24 11:00:00,109.98,110.06,109.82,109.91,152726.0,109.3712,109.4508,109.2121,109.3016,152726.0
2024-06-24 11:10:00,109.91,110.04,109.87,109.94,67003.0,109.3016,109.4309,109.2618,109.3315,67003.0
2024-06-24 11:20:00,109.95,110.06,109.69,110.01,88167.0,109.3414,109.4508,109.0828,109.4011,88167.0
2024-06-24 11:30:00,110.04,110.04,109.41,109.57,69051.0,109.4309,109.4309,108.8044,108.9635,69051.0
2024-06-24 11:40:00,109.57,109.62,109.37,109.54,100443.0,108.9635,109.0132,108.7646,108.9337,100443.0
2024-06-24 11:50:00,109.54,109.56,109.25,109.31,75729.0,108.9337,108.9536,108.6453,108.7049,75729.0
2024-06-24 12:00:00,109.28,109.34,109.09,109.09,93744.0,108.6751,108.7348,108.4862,108.4862,93744.0
2024-06-24 12:10:00,109.09,109.27,109.08,109.26,52931.0,108.4862,108.6652,108.4762,108.6552,52931.0
2024-06-24 12:20:00,109.26,109.27,108.87,108.91,66713.0,108.6552,108.6652,108.2674,108.3072,66713.0
2024-06-24 12:30:00,108.91,109.02,108.79,108.86,66202.0,108.3072,108.4165,108.1878,108.2574,66202.0
2024-06-24 12:40:00,108.84,108.86,108.69,108.75,72993.0,108.2375,108.2574,108.0884,108.148,72993.0
2024-06-24 12:50:00,108.75,108.85,108.5,108.73,72446.0,108.148,108.2475,107.8994,108.1282,72446.0
2024-06-24 13:00:00,108.73,108.86,108.35,108.46,76708.0,108.1282,108.2574,107.7503,107.8596,76708.0
2024-06-24 13:10:00,108.44,108.48,108.12,108.2,66142.0,107.8398,107.8795,107.5215,107.6011,66142.0
2024-06-24 13:20:00,108.2,108.42,108.03,108.31,55206.0,107.6011,107.8199,107.432,107.7105,55206.0
2024-06-24 13:30:00,108.32,108.32,108.0,108.22,63929.0,107.7204,107.7204,107.4022,107.621,63929.0
2024-06-24 13:40:00,108.2,108.2,108.02,108.07,61580.0,107.6011,107.6011,107.4221,107.4718,61580.0
2024-06-24 13:50:00,108.07,108.16,107.93,107.94,69458.0,107.4718,107.5613,107.3326,107.3425,69458.0
2024-06-24 14:00:00,107.95,108.09,107.75,108.06,95440.0,107.3525,107.4917,107.1536,107.4619,95440.0
2024-06-24 14:10:00,108.04,108.04,107.74,107.89,79630.0,107.442,107.442,107.1436,107.2928,79630.0
2024-06-24 14:20:00,107.89,107.99,107.85,107.92,58258.0,107.2928,107.3922,107.253,107.3226,58258.0
2024-06-24 14:30:00,107.92,107.96,107.82,107.9,63256.0,107.3226,107.3624,107.2232,107.3027,63256.0
2024-06-24 14:40:00,107.9,108.16,107.9,108.13,93159.0,107.3027,107.5613,107.3027,107.5315,93159.0
2024-06-24 14:50:00,108.13,108.2,108.05,108.12,56070.0,107.5315,107.6011,107.4519,107.5215,56070.0
2024-06-24 15:00:00,108.12,108.28,108.07,108.16,68016.0,107.5215,107.6806,107.4718,107.5613,68016.0
2024-06-24 15:10:00,108.14,108.23,108.11,108.15,115176.0,107.5414,107.6309,107.5116,107.5514,115176.0
2024-06-24 15:20:00,108.16,108.24,108.12,108.23,61220.0,107.5613,107.6409,107.5215,107.6309,61220.0
2024-06-24 15:30:00,108.22,108.25,108.01,108.08,119463.0,107.621,107.6508,107.4121,107.4818,119463.0
2024-06-24 15:40:00,108.09,108.12,107.73,107.77,181757.0,107.4917,107.5215,107.1337,107.1735,181757.0
2024-06-24 15:50:00,107.8,107.83,107.47,107.47,604577.0,107.2033,107.2331,106.8751,106.8751,604577.0
2024-06-25 09:30:00,106.99,107.75,106.61,107.73,130966.0,106.3978,107.1536,106.0199,107.1337,130966.0
2024-06-25 09:40:00,107.84,107.97,107.27,107.27,27185.0,107.2431,107.3724,106.6762,106.6762,27185.0
2024-06-25 09:50:00,107.33,107.69,107.18,107.32,49520.0,106.7359,107.0939,106.5867,106.726,49520.0
2024-06-25 10:00:00,107.24,107.56,107.06,107.5,71755.0,106.6464,106.9646,106.4674,106.905,71755.0
2024-06-25 10:10:00,107.5,107.61,107.04,107.12,49634.0,106.905,107.0144,106.4475,106.5271,49634.0
2024-06-25 10:20:00,107.1,107.25,106.97,107.22,41441.0,106.5072,106.6563,106.3779,106.6265,41441.0
2024-06-25 10:30:00,107.22,107.35,106.89,106.94,70568.0,106.6265,106.7558,106.2983,106.3481,70568.0
2024-06-25 10:40:00,106.95,107.08,106.91,106.97,49344.0,106.358,106.4873,106.3182,106.3779,49344.0
2024-06-25 10:50:00,107.02,107.07,106.72,106.89,61255.0,106.4276,106.4773,106.1293,106.2983,61255.0
2024-06-25 11:00:00,106.92,107.01,106.64,106.83,61696.0,106.3282,106.4177,106.0497,106.2387,61696.0
2024-06-25 11:10:00,106.8,107.03,106.78,107.03,55759.0,106.2088,106.4376,106.1889,106.4376,55759.0
2024-06-25 11:20:00,107.0,107.08,106.76,106.86,53974.0,106.4077,106.4873,106.1691,106.2685,53974.0
2024-06-25 11:30:00,106.86,107.25,106.81,107.18,54870.0,106.2685,106.6563,106.2188,106.5867,54870.0
2024-06-25 11:40:00,107.19,107.35,107.07,107.29,71718.0,106.5967,106.7558,106.4773,106.6961,71718.0
2024-06-25 11:50:00,107.29,107.29,107.11,107.11,43100.0,106.6961,106.6961,106.5171,106.5171,43100.0
2024-06-25 12:00:00,107.11,107.12,106.93,107.05,51911.0,106.5171,106.5271,106.3381,106.4575,51911.0
2024-06-25 12:10:00,107.05,107.11,106.83,106.86,67156.0,106.4575,106.5171,106.2387,106.2685,67156.0
2024-06-25 12:20:00,106.88,106.97,106.81,106.82,44959.0,106.2884,106.3779,106.2188,106.2287,44959.0
2024-06-25 12:30:00,106.82,106.9,106.66,106.84,61077.0,106.2287,106.3083,106.0696,106.2486,61077.0
2024-06-25 12:40:00,106.84,106.86,106.54,106.76,33206.0,106.2486,106.2685,105.9503,106.1691,33206.0
2024-06-25 12:50:00,106.76,106.8,106.61,106.75,30170.0,106.1691,106.2088,106.0199,106.1591,30170.0
2024-06-25 13:00:00,106.72,106.92,106.66,106.91,35568.0,106.1293,106.3282,106.0696,106.3182,35568.0
2024-06-25 13:10:00,106.91,107.0,106.63,106.66,45316.0,106.3182,106.4077,106.0398,106.0696,45316.0
2024-06-25 13:20:00,106.67,106.87,106.64,106.85,47204.0,106.0796,106.2784,106.0497,106.2586,47204.0
2024-06-25 13:30:00,106.86,106.91,106.71,106.81,40302.0,106.2685,106.3182,106.1193,106.2188,40302.0
2024-06-25 13:40:00,106.81,106.93,106.72,106.72,47832.0,106.2188,106.3381,106.1293,106.1293,47832.0
2024-06-25 13:50:00,106.74,106.74,106.56,106.64,81971.0,106.1492,106.1492,105.9702,106.0497,81971.0
2024-06-25 14:00:00,106.63,106.89,106.59,106.78,60846.0,106.0398,106.2983,106.0,106.1889,60846.0
2024-06-25 14:10:00,106.79,106.91,106.77,106.91,52205.0,106.1989,106.3182,106.179,106.3182,52205.0
2024-06-25 14:20:00,106.92,107.23,106.88,107.23,40427.0,106.3282,106.6365,106.2884,106.6365,40427.0
2024-06-25 14:30:00,107.22,107.22,106.89,106.95,66453.0,106.6265,106.6265,106.2983,106.358,66453.0
2024-06-25 14:40:00,106.95,106.96,106.72,106.83,46380.0,106.358,106.368,106.1293,106.2387,46380.0
2024-06-25 14:50:00,106.87,106.89,106.74,106.88,39321.0,106.2784,106.2983,106.1492,106.2884,39321.0
2024-06-25 15:00:00,106.89,107.04,106.8,106.95,63688.0,106.2983,106.4475,106.2088,106.358,63688.0
2024-06-25 15:10:00,106.94,106.99,106.85,106.92,55875.0,106.3481,106.3978,106.2586,106.3282,55875.0
2024-06-25 15:20:00,106.93,107.15,106.93,107.13,62536.0,106.3381,106.5569,106.3381,106.537,62536.0
2024-06-25 15:30:00,107.12,107.17,106.96,107.1,70902.0,106.5271,106.5768,106.368,106.5072,70902.0
2024-06-25 15:40:00,107.12,107.35,107.07,107.35,125355.0,106.5271,106.7558,106.4773,106.7558,125355.0
2024-06-25 15:50:00,107.33,107.5,107.18,107.41,395198.0,106.7359,106.905,106.5867,106.8155,395198.0
2024-06-26 09:30:00,106.88,107.35,106.11,106.32,69553.0,106.2884,106.7558,105.5227,105.7315,69553.0
2024-06-26 09:40:00,106.36,107.14,106.34,106.79,75730.0,105.7713,106.547,105.7514,106.1989,75730.0
2024-06-26 09:50:00,106.79,106.86,106.3,106.3,55887.0,106.1989,106.2685,105.7116,105.7116,55887.0
2024-06-26 10:00:00,106.29,106.85,106.17,106.43,79542.0,105.7017,106.2586,105.5823,105.8409,79542.0
2024-06-26 10:10:00,106.44,106.5,106.19,106.31,89391.0,105.8508,105.9105,105.6022,105.7215,89391.0
2024-06-26 10:20:00,106.3,106.3,105.79,105.87,85996.0,105.7116,105.7116,105.2044,105.284,85996.0
2024-06-26 10:30:00,105.9,106.06,105.66,105.76,56367.0,105.3138,105.4729,105.0751,105.1746,56367.0
2024-06-26 10:40:00,105.76,105.9,105.67,105.88,52814.0,105.1746,105.3138,105.0851,105.2939,52814.0
2024-06-26 10:50:00,105.9,106.35,105.85,106.23,76377.0,105.3138,105.7613,105.2641,105.642,76377.0
2024-06-26 11:00:00,106.23,106.34,106.01,106.04,43265.0,105.642,105.7514,105.4232,105.453,43265.0
2024-06-26 11:10:00,106.04,106.13,105.95,106.09,55821.0,105.453,105.5425,105.3635,105.5028,55821.0
2024-06-26 11:20:00,106.09,106.2,106.0,106.05,29747.0,105.5028,105.6122,105.4133,105.463,29747.0
2024-06-26 11:30:00,106.04,106.15,105.92,105.95,31402.0,105.453,105.5624,105.3337,105.3635,31402.0
2024-06-26 11:40:00,105.95,106.01,105.89,106.0,40161.0,105.3635,105.4232,105.3039,105.4133,40161.0
2024-06-26 11:50:00,106.02,106.32,105.95,106.16,54793.0,105.4332,105.7315,105.3635,105.5724,54793.0
2024-06-26 12:00:00,106.15,106.15,105.87,105.94,40008.0,105.5624,105.5624,105.284,105.3536,40008.0
2024-06-26 12:10:00,105.94,106.17,105.92,106.17,32815.0,105.3536,105.5823,105.3337,105.5823,32815.0
2024-06-26 12:20:00,106.17,106.23,105.94,106.04,25055.0,105.5823,105.642,105.3536,105.453,25055.0
2024-06-26 12:30:00,106.01,106.06,105.88,105.95,32952.0,105.4232,105.4729,105.2939,105.3635,32952.0
2024-06-26 12:40:00,105.93,106.02,105.84,105.95,40526.0,105.3437,105.4332,105.2542,105.3635,40526.0
2024-06-26 12:50:00,105.96,106.14,105.9,106.04,29997.0,105.3735,105.5525,105.3138,105.453,29997.0
2024-06-26 13:00:00,106.06,106.07,105.77,105.81,56779.0,105.4729,105.4829,105.1845,105.2243,56779.0
2024-06-26 13:10:00,105.81,105.98,105.8,105.83,59464.0,105.2243,105.3934,105.2144,105.2442,59464.0
2024-06-26 13:20:00,105.81,106.02,105.77,105.97,35439.0,105.2243,105.4332,105.1845,105.3834,35439.0
2024-06-26 13:30:00,105.95,105.99,105.76,105.78,43743.0,105.3635,105.4033,105.1746,105.1945,43743.0
2024-06-26 13:40:00,105.79,105.83,105.72,105.75,49258.0,105.2044,105.2442,105.1348,105.1646,49258.0
2024-06-26 13:50:00,105.76,105.87,105.7,105.87,63538.0,105.1746,105.284,105.1149,105.284,63538.0
2024-06-26 14:00:00,105.87,105.88,105.73,105.78,51581.0,105.284,105.2939,105.1448,105.1945,51581.0
2024-06-26 14:10:00,105.78,105.81,105.73,105.76,36023.0,105.1945,105.2243,105.1448,105.1746,36023.0
2024-06-26 14:20:00,105.76,105.86,105.7,105.78,44240.0,105.1746,105.274,105.1149,105.1945,44240.0
2024-06-26 14:30:00,105.78,105.89,105.69,105.71,40288.0,105.1945,105.3039,105.105,105.1249,40288.0
2024-06-26 14:40:00,105.73,105.84,105.61,105.83,66492.0,105.1448,105.2542,105.0254,105.2442,66492.0
2024-06-26 14:50:00,105.85,105.95,105.76,105.95,53365.0,105.2641,105.3635,105.1746,105.3635,53365.0
2024-06-26 15:00:00,105.96,106.0,105.7,105.74,71979.0,105.3735,105.4133,105.1149,105.1547,71979.0
2024-06-26 15:10:00,105.71,105.74,105.58,105.61,74654.0,105.1249,105.1547,104.9956,105.0254,74654.0
2024-06-26 15:20:00,105.62,105.68,105.54,105.66,106961.0,105.0354,105.095,104.9558,105.0751,106961.0
2024-06-26 15:30:00,105.66,105.76,105.57,105.58,123787.0,105.0751,105.1746,104.9856,104.9956,123787.0
2024-06-26 15:40:00,105.57,105.62,105.5,105.57,159214.0,104.9856,105.0354,104.916,104.9856,159214.0
2024-06-26 15:50:00,105.59,106.0,105.56,105.78,431284.0,105.0055,105.4133,104.9757,105.1945,431284.0
2024-06-27 09:30:00,105.36,105.58,104.5,105.3,103734.0,104.7768,104.9956,103.9216,104.7171,103734.0
2024-06-27 09:40:00,105.28,105.95,105.27,105.52,68074.0,104.6973,105.3635,104.6873,104.9359,68074.0
2024-06-27 09:50:00,105.59,105.86,105.01,105.81,71858.0,105.0055,105.274,104.4287,105.2243,71858.0
2024-06-27 10:00:00,105.79,106.06,105.62,105.9,71293.0,105.2044,105.4729,105.0354,105.3138,71293.0
2024-06-27 10:10:00,105.9,106.19,105.5,105.54,46845.0,105.3138,105.6022,104.916,104.9558,46845.0
2024-06-27 10:20:00,105.58,105.84,105.54,105.79,32643.0,104.9956,105.2542,104.9558,105.2044,32643.0
2024-06-27 10:30:00,105.77,105.86,105.58,105.81,26697.0,105.1845,105.274,104.9956,105.2243,26697.0
2024-06-27 10:40:00,105.8,105.8,105.36,105.49,26246.0,105.2144,105.2144,104.7768,104.9061,26246.0
2024-06-27 10:50:00,105.47,105.47,105.11,105.26,20376.0,104.8862,104.8862,104.5282,104.6774,20376.0
2024-06-27 11:00:00,105.26,105.26,105.04,105.16,28870.0,104.6774,104.6774,104.4586,104.5779,28870.0
2024-06-27 11:10:00,105.18,105.3,105.09,105.3,39464.0,104.5978,104.7171,104.5083,104.7171,39464.0
2024-06-27 11:20:00,105.26,105.45,105.17,105.45,42209.0,104.6774,104.8663,104.5879,104.8663,42209.0
2024-06-27 11:30:00,105.44,105.82,105.28,105.82,40049.0,104.8564,105.2343,104.6973,105.2343,40049.0
2024-06-27 11:40:00,105.82,105.82,105.5,105.6,25245.0,105.2343,105.2343,104.916,105.0155,25245.0
2024-06-27 11:50:00,105.57,105.85,105.55,105.7,21218.0,104.9856,105.2641,104.9658,105.1149,21218.0
2024-06-27 12:00:00,105.7,105.99,105.54,105.94,49999.0,105.1149,105.4033,104.9558,105.3536,49999.0
2024-06-27 12:10:00,105.96,106.09,105.83,106.05,25080.0,105.3735,105.5028,105.2442,105.463,25080.0
2024-06-27 12:20:00,106.07,106.12,106.01,106.02,26464.0,105.4829,105.5326,105.4232,105.4332,26464.0
2024-06-27 12:30:00,106.03,106.18,106.03,106.14,18911.0,105.4431,105.5923,105.4431,105.5525,18911.0
2024-06-27 12:40:00,106.17,106.3,106.13,106.18,28137.0,105.5823,105.7116,105.5425,105.5923,28137.0
2024-06-27 12:50:00,106.2,106.23,106.03,106.04,27178.0,105.6122,105.642,105.4431,105.453,27178.0
2024-06-27 13:00:00,106.06,106.33,106.05,106.3,63569.0,105.4729,105.7414,105.463,105.7116,63569.0
2024-06-27 13:10:00,106.29,106.32,105.94,106.01,45121.0,105.7017,105.7315,105.3536,105.4232,45121.0
2024-06-27 13:20:00,105.98,106.22,105.98,106.1,26005.0,105.3934,105.632,105.3934,105.5127,26005.0
2024-06-27 13:30:00,106.1,106.12,105.85,105.92,57581.0,105.5127,105.5326,105.2641,105.3337,57581.0
2024-06-27 13:40:00,105.94,106.15,105.92,106.04,120876.0,105.3536,105.5624,105.3337,105.453,120876.0
2024-06-27 13:50:00,106.03,106.06,105.84,105.98,42958.0,105.4431,105.4729,105.2542,105.3934,42958.0
2024-06-27 14:00:00,105.98,106.02,105.78,106.0,77060.0,105.3934,105.4332,105.1945,105.4133,77060.0
2024-06-27 14:10:00,105.99,106.07,105.82,105.98,150550.0,105.4033,105.4829,105.2343,105.3934,150550.0
2024-06-27 14:20:00,105.98,106.06,105.83,105.83,26197.0,105.3934,105.4729,105.2442,105.2442,26197.0
2024-06-27 14:30:00,105.79,105.87,105.7,105.81,34526.0,105.2044,105.284,105.1149,105.2243,34526.0
2024-06-27 14:40:00,105.82,105.86,105.68,105.84,36308.0,105.2343,105.274,105.095,105.2542,36308.0
2024-06-27 14:50:00,105.82,105.91,105.75,105.89,28395.0,105.2343,105.3238,105.1646,105.3039,28395.0
2024-06-27 15:00:00,105.88,105.9,105.76,105.8,21720.0,105.2939,105.3138,105.1746,105.2144,21720.0
2024-06-27 15:10:00,105.82,106.1,105.81,106.06,75173.0,105.2343,105.5127,105.2243,105.4729,75173.0
2024-06-27 15:20:00,106.05,106.1,105.89,105.94,144652.0,105.463,105.5127,105.3039,105.3536,144652.0
2024-06-27 15:30:00,105.93,106.02,105.85,105.89,55331.0,105.3437,105.4332,105.2641,105.3039,55331.0
2024-06-27 15:40:00,105.88,105.95,105.8,105.88,60608.0,105.2939,105.3635,105.2144,105.2939,60608.0
2024-06-27 15:50:00,105.86,106.01,105.73,105.89,324164.0,105.274,105.4232,105.1448,105.3039,324164.0
2024-06-28 09:30:00,106.1,107.17,105.67,107.14,87096.0,105.5127,106.5768,105.0851,106.547,87096.0
2024-06-28 09:40:00,107.15,107.24,106.47,106.88,113151.0,106.5569,106.6464,105.8807,106.2884,113151.0
2024-06-28 09:50:00,106.96,107.26,106.73,106.76,49716.0,106.368,106.6663,106.1392,106.1691,49716.0
2024-06-28 10:00:00,106.86,107.57,106.85,107.54,64137.0,106.2685,106.9746,106.2586,106.9447,64137.0
2024-06-28 10:10:00,107.56,107.77,107.46,107.53,59655.0,106.9646,107.1735,106.8652,106.9348,59655.0
2024-06-28 10:20:00,107.53,107.88,107.31,107.41,66954.0,106.9348,107.2829,106.716,106.8155,66954.0
2024-06-28 10:30:00,107.39,107.61,107.21,107.22,38876.0,106.7956,107.0144,106.6166,106.6265,38876.0
2024-06-28 10:40:00,107.22,107.23,106.92,106.92,50544.0,106.6265,106.6365,106.3282,106.3282,50544.0
2024-06-28 10:50:00,106.92,107.0,106.44,106.52,32666.0,106.3282,106.4077,105.8508,105.9304,32666.0
2024-06-28 11:00:00,106.52,106.52,105.9,106.03,102662.0,105.9304,105.9304,105.3138,105.4431,102662.0
2024-06-28 11:10:00,106.02,106.05,105.78,106.01,44944.0,105.4332,105.463,105.1945,105.4232,44944.0
2024-06-28 11:20:00,106.01,106.21,105.83,105.92,41686.0,105.4232,105.6221,105.2442,105.3337,41686.0
2024-06-28 11:30:00,105.92,106.1,105.87,106.09,40436.0,105.3337,105.5127,105.284,105.5028,40436.0
2024-06-28 11:40:00,106.1,106.12,105.84,105.87,18714.0,105.5127,105.5326,105.2542,105.284,18714.0
2024-06-28 11:50:00,105.91,106.03,105.79,105.99,35063.0,105.3238,105.4431,105.2044,105.4033,35063.0
2024-06-28 12:00:00,105.99,106.06,105.7,105.77,36219.0,105.4033,105.4729,105.1149,105.1845,36219.0
2024-06-28 12:10:00,105.77,106.11,105.71,106.11,39816.0,105.1845,105.5227,105.1249,105.5227,39816.0
2024-06-28 12:20:00,106.09,106.37,106.02,106.37,27039.0,105.5028,105.7812,105.4332,105.7812,27039.0
2024-06-28 12:30:00,106.32,106.39,105.8,105.83,35942.0,105.7315,105.8011,105.2144,105.2442,35942.0
2024-06-28 12:40:00,105.81,106.12,105.74,105.94,51867.0,105.2243,105.5326,105.1547,105.3536,51867.0
2024-06-28 12:50:00,105.94,106.08,105.87,106.02,38241.0,105.3536,105.4928,105.284,105.4332,38241.0
2024-06-28 13:00:00,105.94,106.16,105.76,106.14,23938.0,105.3536,105.5724,105.1746,105.5525,23938.0
2024-06-28 13:10:00,106.16,106.3,106.13,106.22,23800.0,105.5724,105.7116,105.5425,105.632,23800.0
2024-06-28 13:20:00,106.22,106.29,105.87,105.91,30096.0,105.632,105.7017,105.284,105.3238,30096.0
2024-06-28 13:30:00,105.91,105.91,105.67,105.82,29982.0,105.3238,105.3238,105.0851,105.2343,29982.0
2024-06-28 13:40:00,105.82,105.85,105.55,105.6,17850.0,105.2343,105.2641,104.9658,105.0155,17850.0
2024-06-28 13:50:00,105.62,105.66,105.56,105.59,23240.0,105.0354,105.0751,104.9757,105.0055,23240.0
2024-06-28 14:00:00,105.59,105.81,105.57,105.8,20382.0,105.0055,105.2243,104.9856,105.2144,20382.0
2024-06-28 14:10:00,105.81,105.81,105.7,105.74,18737.0,105.2243,105.2243,105.1149,105.1547,18737.0
2024-06-28 14:20:00,105.74,105.79,105.55,105.65,33902.0,105.1547,105.2044,104.9658,105.0652,33902.0
2024-06-28 14:30:00,105.63,105.73,105.5,105.58,36222.0,105.0453,105.1448,104.916,104.9956,36222.0
2024-06-28 14:40:00,105.58,105.68,105.49,105.53,35190.0,104.9956,105.095,104.9061,104.9459,35190.0
2024-06-28 14:50:00,105.51,105.67,105.51,105.58,33631.0,104.926,105.0851,104.926,104.9956,33631.0
2024-06-28 15:00:00,105.57,105.6,105.48,105.59,51992.0,104.9856,105.0155,104.8961,105.0055,51992.0
2024-06-28 15:10:00,105.58,105.63,105.43,105.54,55347.0,104.9956,105.0453,104.8464,104.9558,55347.0
2024-06-28 15:20:00,105.53,105.62,105.36,105.61,64087.0,104.9459,105.0354,104.7768,105.0254,64087.0
2024-06-28 15:30:00,105.6,106.01,105.41,105.95,104144.0,105.0155,105.4232,104.8265,105.3635,104144.0
2024-06-28 15:40:00,105.95,106.19,105.77,105.91,158886.0,105.3635,105.6022,105.1845,105.3238,158886.0
2024-06-28 15:50:00,105.88,106.19,105.05,105.37,1803553.0,105.2939,105.6022,104.4685,104.7868,1803553.0
2024-07-01 09:30:00,106.65,107.37,106.52,106.55,85645.0,106.0597,106.7757,105.9304,105.9602,85645.0
2024-07-01 09:40:00,106.51,106.52,105.41,105.41,86119.0,105.9204,105.9304,104.8265,104.8265,86119.0
2024-07-01 09:50:00,105.37,105.81,105.29,105.63,59525.0,104.7868,105.2243,104.7072,105.0453,59525.0
2024-07-01 10:00:00,105.68,105.89,105.11,105.17,48078.0,105.095,105.3039,104.5282,104.5879,48078.0
2024-07-01 10:10:00,105.15,105.16,104.62,104.96,51880.0,104.568,104.5779,104.0409,104.379,51880.0
2024-07-01 10:20:00,104.97,104.97,104.42,104.65,54080.0,104.389,104.389,103.842,104.0707,54080.0
2024-07-01 10:30:00,104.64,104.65,104.19,104.37,68240.0,104.0608,104.0707,103.6133,103.7923,68240.0
2024-07-01 10:40:00,104.37,104.42,104.13,104.33,46781.0,103.7923,103.842,103.5536,103.7525,46781.0
2024-07-01 10:50:00,104.33,104.53,104.14,104.17,46319.0,103.7525,103.9514,103.5636,103.5934,46319.0
2024-07-01 11:00:00,104.16,104.27,103.92,104.23,53277.0,103.5834,103.6928,103.3448,103.6531,53277.0
2024-07-01 11:10:00,104.22,104.62,104.18,104.55,65863.0,103.6431,104.0409,103.6033,103.9713,65863.0
2024-07-01 11:20:00,104.54,104.63,104.35,104.48,52699.0,103.9613,104.0508,103.7724,103.9017,52699.0
2024-07-01 11:30:00,104.43,104.51,104.3,104.45,37576.0,103.852,103.9315,103.7227,103.8718,37576.0
2024-07-01 11:40:00,104.44,104.71,104.44,104.69,31642.0,103.8619,104.1304,103.8619,104.1105,31642.0
2024-07-01 11:50:00,104.71,104.86,104.46,104.55,46594.0,104.1304,104.2796,103.8818,103.9713,46594.0
2024-07-01 12:00:00,104.55,104.56,104.25,104.5,59390.0,103.9713,103.9812,103.673,103.9216,59390.0
2024-07-01 12:10:00,104.5,104.68,104.41,104.68,25611.0,103.9216,104.1006,103.8321,104.1006,25611.0
2024-07-01 12:20:00,104.68,104.68,104.4,104.68,27825.0,104.1006,104.1006,103.8221,104.1006,27825.0
2024-07-01 12:30:00,104.68,104.85,104.58,104.63,49724.0,104.1006,104.2696,104.0011,104.0508,49724.0
2024-07-01 12:40:00,104.61,104.8,104.57,104.73,32920.0,104.031,104.2199,103.9912,104.1503,32920.0
2024-07-01 12:50:00,104.75,104.78,104.57,104.64,32764.0,104.1702,104.2,103.9912,104.0608,32764.0
2024-07-01 13:00:00,104.64,104.89,104.63,104.79,27509.0,104.0608,104.3094,104.0508,104.21,27509.0
2024-07-01 13:10:00,104.75,104.98,104.7,104.96,22217.0,104.1702,104.3989,104.1205,104.379,22217.0
2024-07-01 13:20:00,104.97,105.14,104.84,105.11,24013.0,104.389,104.558,104.2597,104.5282,24013.0
2024-07-01 13:30:00,105.09,105.15,104.98,105.08,18760.0,104.5083,104.568,104.3989,104.4984,18760.0
2024-07-01 13:40:00,105.08,105.18,105.02,105.03,36027.0,104.4984,104.5978,104.4387,104.4486,36027.0
2024-07-01 13:50:00,105.01,105.08,104.93,105.07,15518.0,104.4287,104.4984,104.3492,104.4884,15518.0
2024-07-01 14:00:00,105.03,105.03,104.78,104.97,19841.0,104.4486,104.4486,104.2,104.389,19841.0
2024-07-01 14:10:00,104.96,105.15,104.94,105.15,13627.0,104.379,104.568,104.3591,104.568,13627.0
2024-07-01 14:20:00,105.13,105.13,104.87,104.9,20887.0,104.5481,104.5481,104.2895,104.3194,20887.0
2024-07-01 14:30:00,104.89,105.05,104.85,105.05,29038.0,104.3094,104.4685,104.2696,104.4685,29038.0
2024-07-01 14:40:00,105.05,105.1,104.92,104.94,25189.0,104.4685,104.5182,104.3392,104.3591,25189.0
2024-07-01 14:50:00,104.96,105.02,104.85,104.87,28112.0,104.379,104.4387,104.2696,104.2895,28112.0
2024-07-01 15:00:00,104.83,105.03,104.77,104.96,44736.0,104.2497,104.4486,104.1901,104.379,44736.0
2024-07-01 15:10:00,104.95,105.0,104.79,104.82,33669.0,104.3691,104.4188,104.21,104.2398,33669.0
2024-07-01 15:20:00,104.82,104.93,104.67,104.81,83768.0,104.2398,104.3492,104.0906,104.2299,83768.0
2024-07-01 15:30:00,104.79,104.96,104.75,104.91,61785.0,104.21,104.379,104.1702,104.3293,61785.0
2024-07-01 15:40:00,104.91,104.92,104.73,104.76,66181.0,104.3293,104.3392,104.1503,104.1801,66181.0
2024-07-01 15:50:00,104.77,104.82,104.42,104.51,248564.0,104.1901,104.2398,103.842,103.9315,248564.0
2024-07-02 09:30:00,104.2,104.51,103.63,104.42,43783.0,103.6232,103.9315,103.0564,103.842,43783.0
2024-07-02 09:40:00,104.34,104.81,104.34,104.4,28545.0,103.7625,104.2299,103.7625,103.8221,28545.0
2024-07-02 09:50:00,104.39,104.78,104.19,104.52,19087.0,103.8122,104.2,103.6133,103.9415,19087.0
2024-07-02 10:00:00,104.54,104.74,104.19,104.19,23024.0,103.9613,104.1602,103.6133,103.6133,23024.0
2024-07-02 10:10:00,104.2,104.6,103.96,104.49,37252.0,103.6232,104.021,103.3846,103.9116,37252.0
2024-07-02 10:20:00,104.48,104.54,104.25,104.35,25117.0,103.9017,103.9613,103.673,103.7724,25117.0
2024-07-02 10:30:00,104.38,104.44,104.23,104.36,20131.0,103.8022,103.8619,103.6531,103.7823,20131.0
2024-07-02 10:40:00,104.38,104.46,104.13,104.29,22019.0,103.8022,103.8818,103.5536,103.7127,22019.0
2024-07-02 10:50:00,104.29,104.47,104.11,104.37,39838.0,103.7127,103.8917,103.5337,103.7923,39838.0
2024-07-02 11:00:00,104.37,104.45,104.28,104.34,33498.0,103.7923,103.8718,103.7028,103.7625,33498.0
2024-07-02 11:10:00,104.34,104.55,104.33,104.52,21574.0,103.7625,103.9713,103.7525,103.9415,21574.0
2024-07-02 11:20:00,104.5,104.63,104.44,104.63,31095.0,103.9216,104.0508,103.8619,104.0508,31095.0
2024-07-02 11:30:00,104.64,104.72,104.52,104.68,25574.0,104.0608,104.1404,103.9415,104.1006,25574.0
2024-07-02 11:40:00,104.68,104.75,104.54,104.65,34427.0,104.1006,104.1702,103.9613,104.0707,34427.0
2024-07-02 11:50:00,104.68,104.71,104.49,104.51,20215.0,104.1006,104.1304,103.9116,103.9315,20215.0
2024-07-02 12:00:00,104.52,104.68,104.47,104.6,56942.0,103.9415,104.1006,103.8917,104.021,56942.0
2024-07-02 12:10:00,104.61,104.73,104.54,104.67,30696.0,104.031,104.1503,103.9613,104.0906,30696.0
2024-07-02 12:20:00,104.64,104.82,104.6,104.8,16287.0,104.0608,104.2398,104.021,104.2199,16287.0
2024-07-02 12:30:00,104.81,104.83,104.67,104.74,11386.0,104.2299,104.2497,104.0906,104.1602,11386.0
2024-07-02 12:40:00,104.73,104.8,104.72,104.79,10118.0,104.1503,104.2199,104.1404,104.21,10118.0
2024-07-02 12:50:00,104.79,104.81,104.72,104.75,11277.0,104.21,104.2299,104.1404,104.1702,11277.0
2024-07-02 13:00:00,104.77,105.02,104.75,105.02,12856.0,104.1901,104.4387,104.1702,104.4387,12856.0
2024-07-02 13:10:00,105.02,105.07,104.97,105.06,14024.0,104.4387,104.4884,104.389,104.4785,14024.0
2024-07-02 13:20:00,105.05,105.09,105.0,105.01,17007.0,104.4685,104.5083,104.4188,104.4287,17007.0
2024-07-02 13:30:00,105.02,105.07,104.95,105.02,14829.0,104.4387,104.4884,104.3691,104.4387,14829.0
2024-07-02 13:40:00,105.03,105.05,104.94,105.01,11584.0,104.4486,104.4685,104.3591,104.4287,11584.0
2024-07-02 13:50:00,105.01,105.24,105.01,105.14,30796.0,104.4287,104.6575,104.4287,104.558,30796.0
2024-07-02 14:00:00,105.21,105.36,105.19,105.32,20166.0,104.6276,104.7768,104.6077,104.737,20166.0
2024-07-02 14:10:00,105.32,105.57,105.31,105.47,52260.0,104.737,104.9856,104.7271,104.8862,52260.0
2024-07-02 14:20:00,105.49,105.68,105.47,105.61,16870.0,104.9061,105.095,104.8862,105.0254,16870.0
2024-07-02 14:30:00,105.61,105.62,105.39,105.45,16424.0,105.0254,105.0354,104.8066,104.8663,16424.0
2024-07-02 14:40:00,105.43,105.45,105.36,105.37,12630.0,104.8464,104.8663,104.7768,104.7868,12630.0
2024-07-02 14:50:00,105.37,105.47,105.27,105.27,29113.0,104.7868,104.8862,104.6873,104.6873,29113.0
2024-07-02 15:00:00,105.27,105.33,105.17,105.19,19218.0,104.6873,104.747,104.5879,104.6077,19218.0
2024-07-02 15:10:00,105.18,105.36,105.12,105.36,26381.0,104.5978,104.7768,104.5381,104.7768,26381.0
2024-07-02 15:20:00,105.35,105.57,105.34,105.57,22048.0,104.7669,104.9856,104.7569,104.9856,22048.0
2024-07-02 15:30:00,105.55,105.64,105.47,105.54,42683.0,104.9658,105.0553,104.8862,104.9558,42683.0
2024-07-02 15:40:00,105.56,105.79,105.54,105.64,62108.0,104.9757,105.2044,104.9558,105.0553,62108.0
2024-07-02 15:50:00,105.65,105.97,105.56,105.95,176180.0,105.0652,105.3834,104.9757,105.3635,176180.0
2024-07-03 09:30:00,106.54,106.99,105.28,105.32,42134.0,105.9503,106.3978,104.6973,104.737,42134.0
2024-07-03 09:40:00,105.32,106.11,105.31,106.06,18280.0,104.737,105.5227,104.7271,105.4729,18280.0
2024-07-03 09:50:00,105.98,106.14,105.64,105.88,19620.0,105.3934,105.5525,105.0553,105.2939,19620.0
2024-07-03 10:00:00,106.0,106.62,105.75,106.43,32442.0,105.4133,106.0298,105.1646,105.8409,32442.0
2024-07-03 10:10:00,106.36,106.61,106.3,106.53,21470.0,105.7713,106.0199,105.7116,105.9403,21470.0
2024-07-03 10:20:00,106.49,106.79,106.34,106.5,13475.0,105.9006,106.1989,105.7514,105.9105,13475.0
2024-07-03 10:30:00,106.44,106.64,106.28,106.51,40741.0,105.8508,106.0497,105.6917,105.9204,40741.0
2024-07-03 10:40:00,106.52,106.53,106.13,106.4,38098.0,105.9304,105.9403,105.5425,105.8111,38098.0
2024-07-03 10:50:00,106.4,106.43,106.25,106.3,20230.0,105.8111,105.8409,105.6619,105.7116,20230.0
2024-07-03 11:00:00,106.27,106.42,106.2,106.36,19872.0,105.6818,105.8309,105.6122,105.7713,19872.0
2024-07-03 11:10:00,106.32,106.43,106.23,106.26,17612.0,105.7315,105.8409,105.642,105.6718,17612.0
2024-07-03 11:20:00,106.28,106.49,106.24,106.34,60094.0,105.6917,105.9006,105.6519,105.7514,60094.0
2024-07-03 11:30:00,106.33,106.43,106.26,106.33,18301.0,105.7414,105.8409,105.6718,105.7414,18301.0
2024-07-03 11:40:00,106.3,106.39,106.21,106.28,19060.0,105.7116,105.8011,105.6221,105.6917,19060.0
2024-07-03 11:50:00,106.28,106.4,106.18,106.3,22833.0,105.6917,105.8111,105.5923,105.7116,22833.0
2024-07-03 12:00:00,106.28,106.34,106.18,106.29,27921.0,105.6917,105.7514,105.5923,105.7017,27921.0
2024-07-03 12:10:00,106.28,106.45,106.21,106.3,22925.0,105.6917,105.8608,105.6221,105.7116,22925.0
2024-07-03 12:20:00,106.32,106.4,106.18,106.35,51930.0,105.7315,105.8111,105.5923,105.7613,51930.0
2024-07-03 12:30:00,106.35,106.45,106.25,106.31,71077.0,105.7613,105.8608,105.6619,105.7215,71077.0
2024-07-03 12:40:00,106.31,106.31,105.89,106.0,45778.0,105.7215,105.7215,105.3039,105.4133,45778.0
2024-07-03 12:50:00,106.0,106.16,105.91,105.98,115406.0,105.4133,105.5724,105.3238,105.3934,115406.0
2024-07-05 09:30:00,105.66,105.66,104.71,105.0,130820.0,105.0751,105.0751,104.1304,104.4188,130820.0
2024-07-05 09:40:00,105.04,105.26,104.43,104.59,36587.0,104.4586,104.6774,103.852,104.0111,36587.0
2024-07-05 09:50:00,104.63,105.0,104.25,104.58,35440.0,104.0508,104.4188,103.673,104.0011,35440.0
2024-07-05 10:00:00,104.57,104.57,104.08,104.31,59141.0,103.9912,103.9912,103.5039,103.7326,59141.0
2024-07-05 10:10:00,104.3,104.56,104.2,104.44,25179.0,103.7227,103.9812,103.6232,103.8619,25179.0
2024-07-05 10:20:00,104.4,104.64,104.38,104.62,22644.0,103.8221,104.0608,103.8022,104.0409,22644.0
2024-07-05 10:30:00,104.6,104.92,104.57,104.92,23377.0,104.021,104.3392,103.9912,104.3392,23377.0
2024-07-05 10:40:00,104.93,105.04,104.86,104.96,31448.0,104.3492,104.4586,104.2796,104.379,31448.0
2024-07-05 10:50:00,104.97,105.12,104.94,104.99,27375.0,104.389,104.5381,104.3591,104.4089,27375.0
2024-07-05 11:00:00,105.03,105.11,104.92,105.06,38763.0,104.4486,104.5282,104.3392,104.4785,38763.0
2024-07-05 11:10:00,105.06,105.08,104.84,104.96,56804.0,104.4785,104.4984,104.2597,104.379,56804.0
2024-07-05 11:20:00,104.96,105.18,104.81,105.13,19470.0,104.379,104.5978,104.2299,104.5481,19470.0
2024-07-05 11:30:00,105.14,105.21,105.03,105.08,22848.0,104.558,104.6276,104.4486,104.4984,22848.0
2024-07-05 11:40:00,105.08,105.35,105.05,105.35,18416.0,104.4984,104.7669,104.4685,104.7669,18416.0
2024-07-05 11:50:00,105.33,105.47,105.28,105.32,17549.0,104.747,104.8862,104.6973,104.737,17549.0
2024-07-05 12:00:00,105.34,105.54,105.26,105.52,29545.0,104.7569,104.9558,104.6774,104.9359,29545.0
2024-07-05 12:10:00,105.5,106.01,105.49,105.86,59170.0,104.916,105.4232,104.9061,105.274,59170.0
2024-07-05 12:20:00,105.86,105.92,105.65,105.79,19629.0,105.274,105.3337,105.0652,105.2044,19629.0
2024-07-05 12:30:00,105.78,105.83,105.7,105.75,13364.0,105.1945,105.2442,105.1149,105.1646,13364.0
2024-07-05 12:40:00,105.75,105.77,105.52,105.52,26757.0,105.1646,105.1845,104.9359,104.9359,26757.0
2024-07-05 12:50:00,105.52,105.72,105.52,105.66,20817.0,104.9359,105.1348,104.9359,105.0751,20817.0
2024-07-05 13:00:00,105.68,105.75,105.57,105.68,18358.0,105.095,105.1646,104.9856,105.095,18358.0
2024-07-05 13:10:00,105.69,105.73,105.57,105.57,14433.0,105.105,105.1448,104.9856,104.9856,14433.0
2024-07-05 13:20:00,105.58,105.66,105.52,105.59,16383.0,104.9956,105.0751,104.9359,105.0055,16383.0
2024-07-05 13:30:00,105.63,105.73,105.53,105.72,13516.0,105.0453,105.1448,104.9459,105.1348,13516.0
2024-07-05 13:40:00,105.71,105.81,105.61,105.71,10733.0,105.1249,105.2243,105.0254,105.1249,10733.0
2024-07-05 13:50:00,105.73,105.8,105.71,105.78,8852.0,105.1448,105.2144,105.1249,105.1945,8852.0
2024-07-05 14:00:00,105.78,105.78,105.58,105.6,14457.0,105.1945,105.1945,104.9956,105.0155,14457.0
2024-07-05 14:10:00,105.59,105.66,105.56,105.59,8016.0,105.0055,105.0751,104.9757,105.0055,8016.0
2024-07-05 14:20:00,105.59,105.64,105.53,105.63,12481.0,105.0055,105.0553,104.9459,105.0453,12481.0
2024-07-05 14:30:00,105.61,105.67,105.59,105.61,10034.0,105.0254,105.0851,105.0055,105.0254,10034.0
2024-07-05 14:40:00,105.6,105.67,105.59,105.67,11081.0,105.0155,105.0851,105.0055,105.0851,11081.0
2024-07-05 14:50:00,105.68,105.82,105.65,105.79,33904.0,105.095,105.2343,105.0652,105.2044,33904.0
2024-07-05 15:00:00,105.8,105.82,105.74,105.76,16773.0,105.2144,105.2343,105.1547,105.1746,16773.0
2024-07-05 15:10:00,105.75,105.81,105.71,105.81,17010.0,105.1646,105.2243,105.1249,105.2243,17010.0
2024-07-05 15:20:00,105.8,106.01,105.8,105.94,52675.0,105.2144,105.4232,105.2144,105.3536,52675.0
2024-07-05 15:30:00,105.94,106.02,105.89,105.98,63503.0,105.3536,105.4332,105.3039,105.3934,63503.0
2024-07-05 15:40:00,105.98,106.03,105.92,105.95,56690.0,105.3934,105.4431,105.3337,105.3635,56690.0
2024-07-05 15:50:00,105.96,106.12,105.93,106.08,229659.0,105.3735,105.5326,105.3437,105.4928,229659.0
2024-07-08 09:30:00,106.13,106.82,106.13,106.48,38533.0,105.5425,106.2287,105.5425,105.8906,38533.0
2024-07-08 09:40:00,106.58,106.62,106.05,106.14,14969.0,105.9901,106.0298,105.463,105.5525,14969.0
2024-07-08 09:50:00,106.15,106.19,105.48,105.77,29080.0,105.5624,105.6022,104.8961,105.1845,29080.0
2024-07-08 10:00:00,105.75,106.3,105.68,106.18,55380.0,105.1646,105.7116,105.095,105.5923,55380.0
2024-07-08 10:10:00,106.22,106.22,105.39,105.4,31692.0,105.632,105.632,104.8066,104.8166,31692.0
2024-07-08 10:20:00,105.38,105.63,105.29,105.38,15623.0,104.7967,105.0453,104.7072,104.7967,15623.0
2024-07-08 10:30:00,105.3,105.41,105.07,105.27,30824.0,104.7171,104.8265,104.4884,104.6873,30824.0
2024-07-08 10:40:00,105.25,105.38,105.07,105.38,18882.0,104.6674,104.7967,104.4884,104.7967,18882.0
2024-07-08 10:50:00,105.39,105.47,105.0,105.04,10217.0,104.8066,104.8862,104.4188,104.4586,10217.0
2024-07-08 11:00:00,105.08,105.21,105.04,105.16,15437.0,104.4984,104.6276,104.4586,104.5779,15437.0
2024-07-08 11:10:00,105.13,105.24,105.0,105.02,11406.0,104.5481,104.6575,104.4188,104.4387,11406.0
2024-07-08 11:20:00,105.01,105.25,105.01,105.1,16324.0,104.4287,104.6674,104.4287,104.5182,16324.0
2024-07-08 11:30:00,105.1,105.18,104.71,104.91,45307.0,104.5182,104.5978,104.1304,104.3293,45307.0
2024-07-08 11:40:00,104.92,104.96,104.78,104.9,44457.0,104.3392,104.379,104.2,104.3194,44457.0
2024-07-08 11:50:00,104.89,104.94,104.78,104.85,16287.0,104.3094,104.3591,104.2,104.2696,16287.0
2024-07-08 12:00:00,104.85,104.9,104.78,104.86,31689.0,104.2696,104.3194,104.2,104.2796,31689.0
2024-07-08 12:10:00,104.85,104.9,104.79,104.87,17185.0,104.2696,104.3194,104.21,104.2895,17185.0
2024-07-08 12:20:00,104.91,105.1,104.89,105.05,20257.0,104.3293,104.5182,104.3094,104.4685,20257.0
2024-07-08 12:30:00,105.0,105.14,104.96,104.96,20031.0,104.4188,104.558,104.379,104.379,20031.0
2024-07-08 12:40:00,104.96,105.02,104.89,104.98,16582.0,104.379,104.4387,104.3094,104.3989,16582.0
2024-07-08 12:50:00,105.01,105.01,104.86,104.86,23557.0,104.4287,104.4287,104.2796,104.2796,23557.0
2024-07-08 13:00:00,104.85,104.92,104.81,104.86,21983.0,104.2696,104.3392,104.2299,104.2796,21983.0
2024-07-08 13:10:00,104.86,104.96,104.84,104.94,10299.0,104.2796,104.379,104.2597,104.3591,10299.0
2024-07-08 13:20:00,104.93,104.95,104.81,104.83,10287.0,104.3492,104.3691,104.2299,104.2497,10287.0
2024-07-08 13:30:00,104.83,104.97,104.83,104.97,13706.0,104.2497,104.389,104.2497,104.389,13706.0
2024-07-08 13:40:00,104.95,105.12,104.91,104.94,13026.0,104.3691,104.5381,104.3293,104.3591,13026.0
2024-07-08 13:50:00,104.93,105.06,104.93,105.02,13599.0,104.3492,104.4785,104.3492,104.4387,13599.0
2024-07-08 14:00:00,105.01,105.01,104.85,104.88,10251.0,104.4287,104.4287,104.2696,104.2995,10251.0
2024-07-08 14:10:00,104.91,104.93,104.85,104.85,11150.0,104.3293,104.3492,104.2696,104.2696,11150.0
2024-07-08 14:20:00,104.85,104.93,104.81,104.83,16360.0,104.2696,104.3492,104.2299,104.2497,16360.0
2024-07-08 14:30:00,104.82,104.91,104.79,104.86,25334.0,104.2398,104.3293,104.21,104.2796,25334.0
2024-07-08 14:40:00,104.86,104.9,104.75,104.89,42077.0,104.2796,104.3194,104.1702,104.3094,42077.0
2024-07-08 14:50:00,104.89,104.97,104.88,104.94,15290.0,104.3094,104.389,104.2995,104.3591,15290.0
2024-07-08 15:00:00,104.93,105.02,104.88,105.01,19291.0,104.3492,104.4387,104.2995,104.4287,19291.0
2024-07-08 15:10:00,105.01,105.17,105.0,105.15,25687.0,104.4287,104.5879,104.4188,104.568,25687.0
2024-07-08 15:20:00,105.14,105.17,105.09,105.11,24119.0,104.558,104.5879,104.5083,104.5282,24119.0
2024-07-08 15:30:00,105.1,105.1,104.98,105.04,31741.0,104.5182,104.5182,104.3989,104.4586,31741.0
2024-07-08 15:40:00,105.05,105.16,105.04,105.08,39831.0,104.4685,104.5779,104.4586,104.4984,39831.0
2024-07-08 15:50:00,105.1,105.17,104.99,105.12,178096.0,104.5182,104.5879,104.4089,104.5381,178096.0
2024-07-09 09:30:00,105.2,105.2,104.54,104.69,30445.0,104.6177,104.6177,103.9613,104.1105,30445.0
2024-07-09 09:40:00,104.7,105.01,104.55,104.67,20185.0,104.1205,104.4287,103.9713,104.0906,20185.0
2024-07-09 09:50:00,104.7,104.74,104.31,104.4,45505.0,104.1205,104.1602,103.7326,103.8221,45505.0
2024-07-09 10:00:00,104.48,104.68,104.3,104.58,43175.0,103.9017,104.1006,103.7227,104.0011,43175.0
2024-07-09 10:10:00,104.57,104.76,104.39,104.43,33960.0,103.9912,104.1801,103.8122,103.852,33960.0
2024-07-09 10:20:00,104.44,104.48,104.1,104.3,41248.0,103.8619,103.9017,103.5238,103.7227,41248.0
2024-07-09 10:30:00,104.27,104.31,104.1,104.28,40209.0,103.6928,103.7326,103.5238,103.7028,40209.0
2024-07-09 10:40:00,104.26,104.45,104.21,104.39,26679.0,103.6829,103.8718,103.6332,103.8122,26679.0
2024-07-09 10:50:00,104.4,104.59,104.39,104.54,59236.0,103.8221,104.0111,103.8122,103.9613,59236.0
2024-07-09 11:00:00,104.53,104.61,104.42,104.49,38925.0,103.9514,104.031,103.842,103.9116,38925.0
2024-07-09 11:10:00,104.47,104.63,104.36,104.6,30749.0,103.8917,104.0508,103.7823,104.021,30749.0
2024-07-09 11:20:00,104.61,104.86,104.6,104.84,26126.0,104.031,104.2796,104.021,104.2597,26126.0
2024-07-09 11:30:00,104.88,105.05,104.82,105.04,17015.0,104.2995,104.4685,104.2398,104.4586,17015.0
2024-07-09 11:40:00,105.03,105.3,105.02,105.23,34985.0,104.4486,104.7171,104.4387,104.6475,34985.0
2024-07-09 11:50:00,105.26,105.58,105.24,105.54,33554.0,104.6774,104.9956,104.6575,104.9558,33554.0
2024-07-09 12:00:00,105.54,105.75,105.5,105.73,37926.0,104.9558,105.1646,104.916,105.1448,37926.0
2024-07-09 12:10:00,105.74,106.0,105.7,105.93,32396.0,105.1547,105.4133,105.1149,105.3437,32396.0
2024-07-09 12:20:00,105.93,105.98,105.86,105.92,29195.0,105.3437,105.3934,105.274,105.3337,29195.0
2024-07-09 12:30:00,105.91,105.97,105.71,105.97,19960.0,105.3238,105.3834,105.1249,105.3834,19960.0
2024-07-09 12:40:00,105.96,106.26,105.96,106.22,28727.0,105.3735,105.6718,105.3735,105.632,28727.0
2024-07-09 12:50:00,106.21,106.29,106.12,106.27,19342.0,105.6221,105.7017,105.5326,105.6818,19342.0
2024-07-09 13:00:00,106.29,106.61,106.17,106.61,19277.0,105.7017,106.0199,105.5823,106.0199,19277.0
2024-07-09 13:10:00,106.59,106.61,105.87,106.07,25319.0,106.0,106.0199,105.284,105.4829,25319.0
2024-07-09 13:20:00,106.06,106.17,106.02,106.09,22114.0,105.4729,105.5823,105.4332,105.5028,22114.0
2024-07-09 13:30:00,106.08,106.29,106.08,106.2,27924.0,105.4928,105.7017,105.4928,105.6122,27924.0
2024-07-09 13:40:00,106.22,106.23,106.12,106.12,14305.0,105.632,105.642,105.5326,105.5326,14305.0
2024-07-09 13:50:00,106.11,106.34,106.11,106.28,19867.0,105.5227,105.7514,105.5227,105.6917,19867.0
2024-07-09 14:00:00,106.28,106.3,106.15,106.29,26513.0,105.6917,105.7116,105.5624,105.7017,26513.0
2024-07-09 14:10:00,106.29,106.3,106.16,106.29,22568.0,105.7017,105.7116,105.5724,105.7017,22568.0
2024-07-09 14:20:00,106.28,106.33,106.21,106.26,30926.0,105.6917,105.7414,105.6221,105.6718,30926.0
2024-07-09 14:30:00,106.26,106.35,106.18,106.29,25546.0,105.6718,105.7613,105.5923,105.7017,25546.0
2024-07-09 14:40:00,106.29,106.3,106.14,106.2,25224.0,105.7017,105.7116,105.5525,105.6122,25224.0
2024-07-09 14:50:00,106.2,106.21,105.95,106.04,25057.0,105.6122,105.6221,105.3635,105.453,25057.0
2024-07-09 15:00:00,106.04,106.04,105.93,106.02,28661.0,105.453,105.453,105.3437,105.4332,28661.0
2024-07-09 15:10:00,106.02,106.03,105.76,105.78,33804.0,105.4332,105.4431,105.1746,105.1945,33804.0
2024-07-09 15:20:00,105.79,105.9,105.77,105.85,48396.0,105.2044,105.3138,105.1845,105.2641,48396.0
2024-07-09 15:30:00,105.87,105.97,105.68,105.91,55889.0,105.284,105.3834,105.095,105.3238,55889.0
2024-07-09 15:40:00,105.92,105.99,105.89,105.93,63297.0,105.3337,105.4033,105.3039,105.3437,63297.0
2024-07-09 15:50:00,105.92,106.01,105.55,105.59,297135.0,105.3337,105.4232,104.9658,105.0055,297135.0
2024-07-10 09:30:00,106.64,107.0,106.01,106.51,68618.0,106.0497,106.4077,105.4232,105.9204,68618.0
2024-07-10 09:40:00,106.51,107.31,106.35,107.25,79139.0,105.9204,106.716,105.7613,106.6563,79139.0
2024-07-10 09:50:00,107.25,107.25,106.81,106.9,36083.0,106.6563,106.6563,106.2188,106.3083,36083.0
2024-07-10 10:00:00,106.87,107.72,106.82,107.69,50142.0,106.2784,107.1237,106.2287,107.0939,50142.0
2024-07-10 10:10:00,107.7,107.77,107.42,107.59,35458.0,107.1039,107.1735,106.8254,106.9945,35458.0
2024-07-10 10:20:00,107.64,107.69,107.45,107.66,24751.0,107.0442,107.0939,106.8552,107.0641,24751.0
2024-07-10 10:30:00,107.66,107.96,107.64,107.78,23066.0,107.0641,107.3624,107.0442,107.1834,23066.0
2024-07-10 10:40:00,107.8,107.81,107.52,107.66,29943.0,107.2033,107.2132,106.9249,107.0641,29943.0
2024-07-10 10:50:00,107.67,107.96,107.64,107.84,24489.0,107.074,107.3624,107.0442,107.2431,24489.0
2024-07-10 11:00:00,107.87,108.0,107.71,107.81,46982.0,107.2729,107.4022,107.1138,107.2132,46982.0
2024-07-10 11:10:00,107.8,107.81,107.38,107.65,27504.0,107.2033,107.2132,106.7856,107.0541,27504.0
2024-07-10 11:20:00,107.67,107.71,107.41,107.48,51136.0,107.074,107.1138,106.8155,106.8851,51136.0
2024-07-10 11:30:00,107.51,107.58,107.46,107.51,39031.0,106.9149,106.9845,106.8652,106.9149,39031.0
2024-07-10 11:40:00,107.51,107.69,107.46,107.5,40425.0,106.9149,107.0939,106.8652,106.905,40425.0
2024-07-10 11:50:00,107.49,107.55,107.43,107.44,28832.0,106.895,106.9547,106.8353,106.8453,28832.0
2024-07-10 12:00:00,107.44,107.52,107.3,107.5,16925.0,106.8453,106.9249,106.7061,106.905,16925.0
2024-07-10 12:10:00,107.5,107.61,107.47,107.6,30061.0,106.905,107.0144,106.8751,107.0044,30061.0
2024-07-10 12:20:00,107.59,107.95,107.59,107.66,32819.0,106.9945,107.3525,106.9945,107.0641,32819.0
2024-07-10 12:30:00,107.66,107.8,107.56,107.61,36364.0,107.0641,107.2033,106.9646,107.0144,36364.0
2024-07-10 12:40:00,107.59,107.79,107.58,107.68,28608.0,106.9945,107.1934,106.9845,107.084,28608.0
2024-07-10 12:50:00,107.7,107.74,107.6,107.7,18050.0,107.1039,107.1436,107.0044,107.1039,18050.0
2024-07-10 13:00:00,107.71,108.11,107.7,108.07,38503.0,107.1138,107.5116,107.1039,107.4718,38503.0
2024-07-10 13:10:00,108.05,108.09,107.84,107.84,41225.0,107.4519,107.4917,107.2431,107.2431,41225.0
2024-07-10 13:20:00,107.84,107.91,107.73,107.88,53366.0,107.2431,107.3127,107.1337,107.2829,53366.0
2024-07-10 13:30:00,107.88,108.14,107.88,108.04,27848.0,107.2829,107.5414,107.2829,107.442,27848.0
2024-07-10 13:40:00,108.05,108.12,107.92,108.1,26159.0,107.4519,107.5215,107.3226,107.5016,26159.0
2024-07-10 13:50:00,108.11,108.28,108.09,108.25,38491.0,107.5116,107.6806,107.4917,107.6508,38491.0
2024-07-10 14:00:00,108.25,108.41,108.21,108.37,25119.0,107.6508,107.8099,107.611,107.7701,25119.0
2024-07-10 14:10:00,108.37,108.38,108.18,108.25,31659.0,107.7701,107.7801,107.5812,107.6508,31659.0
2024-07-10 14:20:00,108.25,108.46,108.16,108.33,43344.0,107.6508,107.8596,107.5613,107.7304,43344.0
2024-07-10 14:30:00,108.36,108.39,108.22,108.39,34645.0,107.7602,107.79,107.621,107.79,34645.0
2024-07-10 14:40:00,108.39,108.56,108.36,108.53,38856.0,107.79,107.9591,107.7602,107.9293,38856.0
2024-07-10 14:50:00,108.5,108.85,108.5,108.83,55124.0,107.8994,108.2475,107.8994,108.2276,55124.0
2024-07-10 15:00:00,108.84,108.91,108.79,108.9,35299.0,108.2375,108.3072,108.1878,108.2972,35299.0
2024-07-10 15:10:00,108.9,109.03,108.79,109.02,58874.0,108.2972,108.4265,108.1878,108.4165,58874.0
2024-07-10 15:20:00,108.99,109.02,108.82,108.88,63418.0,108.3867,108.4165,108.2177,108.2773,63418.0
2024-07-10 15:30:00,108.88,108.98,108.88,108.94,59463.0,108.2773,108.3768,108.2773,108.337,59463.0
2024-07-10 15:40:00,108.95,109.29,108.94,109.26,79389.0,108.3469,108.6851,108.337,108.6552,79389.0
2024-07-10 15:50:00,109.24,109.56,109.23,109.44,319081.0,108.6353,108.9536,108.6254,108.8342,319081.0
2024-07-11 09:30:00,110.0,110.65,109.84,109.93,117392.0,109.3911,110.0375,109.232,109.3215,117392.0
2024-07-11 09:40:00,109.93,110.11,109.19,109.73,89791.0,109.3215,109.5005,108.5856,109.1226,89791.0
2024-07-11 09:50:00,109.73,109.96,109.53,109.75,73712.0,109.1226,109.3513,108.9237,109.1425,73712.0
2024-07-11 10:00:00,109.75,110.29,109.64,109.98,65175.0,109.1425,109.6795,109.0331,109.3712,65175.0
2024-07-11 10:10:00,110.02,110.11,109.13,109.3,54792.0,109.411,109.5005,108.5259,108.695,54792.0
2024-07-11 10:20:00,109.26,110.15,109.22,109.83,42158.0,108.6552,109.5403,108.6154,109.2221,42158.0
2024-07-11 10:30:00,109.84,110.32,109.83,110.05,65235.0,109.232,109.7094,109.2221,109.4408,65235.0
2024-07-11 10:40:00,110.06,110.28,109.9,110.0,61553.0,109.4508,109.6696,109.2917,109.3911,61553.0
2024-07-11 10:50:00,109.98,110.11,109.81,109.87,40721.0,109.3712,109.5005,109.2022,109.2618,40721.0
2024-07-11 11:00:00,109.92,110.04,109.62,109.95,53033.0,109.3116,109.4309,109.0132,109.3414,53033.0
2024-07-11 11:10:00,109.97,109.99,109.43,109.47,56094.0,109.3613,109.3812,108.8243,108.8641,56094.0
2024-07-11 11:20:00,109.45,109.55,109.13,109.32,64089.0,108.8442,108.9436,108.5259,108.7149,64089.0
2024-07-11 11:30:00,109.32,109.32,109.08,109.16,26893.0,108.7149,108.7149,108.4762,108.5558,26893.0
2024-07-11 11:40:00,109.15,109.38,109.03,109.25,39033.0,108.5458,108.7746,108.4265,108.6453,39033.0
2024-07-11 11:50:00,109.23,109.33,109.04,109.12,66942.0,108.6254,108.7248,108.4364,108.516,66942.0
2024-07-11 12:00:00,109.12,109.12,108.66,108.9,62201.0,108.516,108.516,108.0585,108.2972,62201.0
2024-07-11 12:10:00,108.97,108.97,108.66,108.7,39700.0,108.3668,108.3668,108.0585,108.0983,39700.0
2024-07-11 12:20:00,108.75,108.96,108.72,108.91,20962.0,108.148,108.3569,108.1182,108.3072,20962.0
2024-07-11 12:30:00,108.9,108.99,108.75,108.78,15262.0,108.2972,108.3867,108.148,108.1779,15262.0
2024-07-11 12:40:00,108.72,108.79,108.58,108.65,17710.0,108.1182,108.1878,107.979,108.0486,17710.0
2024-07-11 12:50:00,108.66,108.78,108.57,108.73,30268.0,108.0585,108.1779,107.969,108.1282,30268.0
2024-07-11 13:00:00,108.72,108.86,108.66,108.81,14748.0,108.1182,108.2574,108.0585,108.2077,14748.0
2024-07-11 13:10:00,108.81,108.81,108.6,108.8,24436.0,108.2077,108.2077,107.9989,108.1978,24436.0
2024-07-11 13:20:00,108.81,108.98,108.8,108.95,56082.0,108.2077,108.3768,108.1978,108.3469,56082.0
2024-07-11 13:30:00,108.95,109.01,108.84,108.9,14593.0,108.3469,108.4066,108.2375,108.2972,14593.0
2024-07-11 13:40:00,108.87,108.97,108.75,108.82,13753.0,108.2674,108.3668,108.148,108.2177,13753.0
2024-07-11 13:50:00,108.81,108.97,108.76,108.81,21280.0,108.2077,108.3668,108.158,108.2077,21280.0
2024-07-11 14:00:00,108.78,108.95,108.78,108.87,15900.0,108.1779,108.3469,108.1779,108.2674,15900.0
2024-07-11 14:10:00,108.88,109.17,108.85,109.11,19475.0,108.2773,108.5657,108.2475,108.5061,19475.0
2024-07-11 14:20:00,109.07,109.15,108.79,108.8,24745.0,108.4663,108.5458,108.1878,108.1978,24745.0
2024-07-11 14:30:00,108.81,109.11,108.8,109.0,108416.0,108.2077,108.5061,108.1978,108.3967,108416.0
2024-07-11 14:40:00,108.95,109.02,108.88,108.99,76076.0,108.3469,108.4165,108.2773,108.3867,76076.0
2024-07-11 14:50:00,108.97,109.02,108.88,108.98,30820.0,108.3668,108.4165,108.2773,108.3768,30820.0
2024-07-11 15:00:00,108.95,109.01,108.9,108.97,64182.0,108.3469,108.4066,108.2972,108.3668,64182.0
2024-07-11 15:10:00,108.94,108.95,108.76,108.79,37915.0,108.337,108.3469,108.158,108.1878,37915.0
2024-07-11 15:20:00,108.78,108.92,108.74,108.81,38454.0,108.1779,108.3171,108.1381,108.2077,38454.0
2024-07-11 15:30:00,108.83,109.08,108.83,109.01,59734.0,108.2276,108.4762,108.2276,108.4066,59734.0
2024-07-11 15:40:00,109.02,109.14,109.0,109.07,58447.0,108.4165,108.5359,108.3967,108.4663,58447.0
2024-07-11 15:50:00,109.08,109.13,108.76,108.8,288583.0,108.4762,108.5259,108.158,108.1978,288583.0
2024-07-12 09:30:00,108.7,109.08,108.01,108.97,93395.0,108.0983,108.4762,107.4121,108.3668,93395.0
2024-07-12 09:40:00,108.99,109.5,108.87,109.26,41688.0,108.3867,108.8939,108.2674,108.6552,41688.0
2024-07-12 09:50:00,109.34,109.6,109.17,109.54,17620.0,108.7348,108.9933,108.5657,108.9337,17620.0
2024-07-12 10:00:00,109.58,109.91,109.56,109.83,25638.0,108.9734,109.3016,108.9536,109.2221,25638.0
2024-07-12 10:10:00,109.81,109.96,109.7,109.91,29351.0,109.2022,109.3513,109.0928,109.3016,29351.0
2024-07-12 10:20:00,109.88,110.25,109.79,110.06,57630.0,109.2718,109.6397,109.1823,109.4508,57630.0
2024-07-12 10:30:00,110.02,110.17,109.96,110.06,25058.0,109.411,109.5602,109.3513,109.4508,25058.0
2024-07-12 10:40:00,110.06,110.22,110.0,110.12,34115.0,109.4508,109.6099,109.3911,109.5105,34115.0
2024-07-12 10:50:00,110.13,110.2,110.04,110.15,11903.0,109.5204,109.59,109.4309,109.5403,11903.0
2024-07-12 11:00:00,110.2,110.37,110.07,110.09,42665.0,109.59,109.7591,109.4607,109.4806,42665.0
2024-07-12 11:10:00,110.14,110.23,110.02,110.13,12251.0,109.5303,109.6199,109.411,109.5204,12251.0
2024-07-12 11:20:00,110.13,110.48,110.06,110.47,23700.0,109.5204,109.8685,109.4508,109.8585,23700.0
2024-07-12 11:30:00,110.47,110.6,110.36,110.6,25278.0,109.8585,109.9878,109.7491,109.9878,25278.0
2024-07-12 11:40:00,110.6,111.08,110.57,111.08,30984.0,109.9878,110.4651,109.958,110.4651,30984.0
2024-07-12 11:50:00,111.0,111.02,110.49,110.49,19769.0,110.3856,110.4055,109.8784,109.8784,19769.0
2024-07-12 12:00:00,110.55,110.57,110.28,110.42,29934.0,109.9381,109.958,109.6696,109.8088,29934.0
2024-07-12 12:10:00,110.45,110.57,110.37,110.49,21837.0,109.8386,109.958,109.7591,109.8784,21837.0
2024-07-12 12:20:00,110.48,110.67,110.48,110.55,21617.0,109.8685,110.0574,109.8685,109.9381,21617.0
2024-07-12 12:30:00,110.58,110.6,110.38,110.4,16420.0,109.9679,109.9878,109.769,109.7889,16420.0
2024-07-12 12:40:00,110.37,110.57,110.34,110.51,6260.0,109.7591,109.958,109.7292,109.8983,6260.0
2024-07-12 12:50:00,110.54,110.61,110.44,110.57,9798.0,109.9281,109.9977,109.8287,109.958,9798.0
2024-07-12 13:00:00,110.6,110.94,110.56,110.94,25573.0,109.9878,110.3259,109.948,110.3259,25573.0
2024-07-12 13:10:00,110.93,111.17,110.91,111.13,55851.0,110.316,110.5546,110.2961,110.5149,55851.0
2024-07-12 13:20:00,111.12,111.17,111.01,111.09,28541.0,110.5049,110.5546,110.3955,110.4751,28541.0
2024-07-12 13:30:00,111.07,111.29,111.02,111.27,20331.0,110.4552,110.674,110.4055,110.6541,20331.0
2024-07-12 13:40:00,111.26,111.39,111.21,111.38,18805.0,110.6441,110.7734,110.5944,110.7635,18805.0
2024-07-12 13:50:00,111.38,111.43,111.27,111.33,31367.0,110.7635,110.8132,110.6541,110.7138,31367.0
2024-07-12 14:00:00,111.3,111.57,111.24,111.53,24792.0,110.6839,110.9524,110.6243,110.9127,24792.0
2024-07-12 14:10:00,111.54,111.66,111.43,111.44,36559.0,110.9226,111.0419,110.8132,110.8232,36559.0
2024-07-12 14:20:00,111.42,111.55,111.28,111.5,32540.0,110.8033,110.9325,110.664,110.8828,32540.0
2024-07-12 14:30:00,111.52,111.71,111.32,111.71,48013.0,110.9027,111.0917,110.7038,111.0917,48013.0
2024-07-12 14:40:00,111.71,111.75,111.46,111.61,50140.0,111.0917,111.1314,110.843,110.9922,50140.0
2024-07-12 14:50:00,111.61,111.68,111.48,111.65,21242.0,110.9922,111.0618,110.8629,111.032,21242.0
2024-07-12 15:00:00,111.65,111.68,111.48,111.48,31543.0,111.032,111.0618,110.8629,110.8629,31543.0
2024-07-12 15:10:00,111.49,111.49,111.04,111.1,45179.0,110.8729,110.8729,110.4254,110.485,45179.0
2024-07-12 15:20:00,111.11,111.16,110.76,110.79,58221.0,110.495,110.5447,110.1469,110.1768,58221.0
2024-07-12 15:30:00,110.77,110.88,110.59,110.69,76969.0,110.1569,110.2663,109.9779,110.0773,76969.0
2024-07-12 15:40:00,110.69,110.69,110.47,110.53,79862.0,110.0773,110.0773,109.8585,109.9182,79862.0
2024-07-12 15:50:00,110.54,110.77,110.42,110.74,320971.0,109.9281,110.1569,109.8088,110.127,320971.0
2024-07-15 09:30:00,112.2,113.98,112.2,113.79,333666.0,111.5789,113.3491,111.5789,113.1601,333666.0
2024-07-15 09:40:00,113.72,114.08,113.3,113.87,92016.0,113.0905,113.4485,112.6729,113.2397,92016.0
2024-07-15 09:50:00,113.84,113.9,113.44,113.67,35629.0,113.2099,113.2695,112.8121,113.0408,35629.0
2024-07-15 10:00:00,113.71,114.42,113.62,114.04,82350.0,113.0806,113.7867,112.9911,113.4088,82350.0
2024-07-15 10:10:00,114.05,114.2,113.78,113.94,79512.0,113.4187,113.5679,113.1502,113.3093,79512.0
2024-07-15 10:20:00,113.98,114.18,113.87,113.92,51916.0,113.3491,113.548,113.2397,113.2894,51916.0
2024-07-15 10:30:00,113.88,114.1,113.86,113.91,51832.0,113.2496,113.4684,113.2298,113.2795,51832.0
2024-07-15 10:40:00,113.95,114.27,113.94,114.03,68593.0,113.3193,113.6375,113.3093,113.3988,68593.0
2024-07-15 10:50:00,114.04,114.36,114.02,114.27,57614.0,113.4088,113.727,113.3889,113.6375,57614.0
2024-07-15 11:00:00,114.27,114.75,114.2,114.42,84096.0,113.6375,114.1148,113.5679,113.7867,84096.0
2024-07-15 11:10:00,114.4,114.84,114.39,114.65,52294.0,113.7668,114.2043,113.7568,114.0154,52294.0
2024-07-15 11:20:00,114.69,114.85,114.52,114.52,29186.0,114.0552,114.2143,113.8861,113.8861,29186.0
2024-07-15 11:30:00,114.52,114.79,114.49,114.77,37689.0,113.8861,114.1546,113.8563,114.1347,37689.0
2024-07-15 11:40:00,114.73,115.0,114.48,114.56,118761.0,114.0949,114.3634,113.8463,113.9259,118761.0
2024-07-15 11:50:00,114.56,114.95,114.54,114.94,32015.0,113.9259,114.3137,113.906,114.3038,32015.0
2024-07-15 12:00:00,114.94,115.0,114.76,114.95,33390.0,114.3038,114.3634,114.1248,114.3137,33390.0
2024-07-15 12:10:00,114.92,114.97,114.75,114.79,21702.0,114.2839,114.3336,114.1148,114.1546,21702.0
2024-07-15 12:20:00,114.78,114.89,114.65,114.66,26199.0,114.1447,114.2541,114.0154,114.0253,26199.0
2024-07-15 12:30:00,114.61,114.63,114.38,114.59,26479.0,113.9756,113.9955,113.7469,113.9557,26479.0
2024-07-15 12:40:00,114.57,114.72,114.47,114.58,19651.0,113.9358,114.085,113.8364,113.9458,19651.0
2024-07-15 12:50:00,114.59,114.85,114.58,114.69,32579.0,113.9557,114.2143,113.9458,114.0552,32579.0
2024-07-15 13:00:00,114.66,114.66,114.43,114.56,28783.0,114.0253,114.0253,113.7966,113.9259,28783.0
2024-07-15 13:10:00,114.56,114.66,114.45,114.64,25350.0,113.9259,114.0253,113.8165,114.0054,25350.0
2024-07-15 13:20:00,114.64,114.79,114.54,114.6,34033.0,114.0054,114.1546,113.906,113.9657,34033.0
2024-07-15 13:30:00,114.59,114.61,114.38,114.47,27421.0,113.9557,113.9756,113.7469,113.8364,27421.0
2024-07-15 13:40:00,114.48,114.69,114.47,114.63,28888.0,113.8463,114.0552,113.8364,113.9955,28888.0
2024-07-15 13:50:00,114.65,114.72,114.45,114.47,29021.0,114.0154,114.085,113.8165,113.8364,29021.0
2024-07-15 14:00:00,114.46,114.63,114.45,114.63,28728.0,113.8264,113.9955,113.8165,113.9955,28728.0
2024-07-15 14:10:00,114.61,114.71,114.44,114.53,57037.0,113.9756,114.0751,113.8065,113.896,57037.0
2024-07-15 14:20:00,114.54,114.78,114.52,114.68,24693.0,113.906,114.1447,113.8861,114.0452,24693.0
2024-07-15 14:30:00,114.67,114.85,114.67,114.76,31918.0,114.0353,114.2143,114.0353,114.1248,31918.0
2024-07-15 14:40:00,114.77,114.82,114.64,114.64,25908.0,114.1347,114.1844,114.0054,114.0054,25908.0
2024-07-15 14:50:00,114.63,114.83,114.61,114.78,26705.0,113.9955,114.1944,113.9756,114.1447,26705.0
2024-07-15 15:00:00,114.77,114.78,114.62,114.73,28586.0,114.1347,114.1447,113.9856,114.0949,28586.0
2024-07-15 15:10:00,114.73,114.78,114.52,114.71,53807.0,114.0949,114.1447,113.8861,114.0751,53807.0
2024-07-15 15:20:00,114.68,114.76,114.62,114.62,47399.0,114.0452,114.1248,113.9856,113.9856,47399.0
2024-07-15 15:30:00,114.63,114.92,114.62,114.78,43865.0,113.9955,114.2839,113.9856,114.1447,43865.0
2024-07-15 15:40:00,114.79,114.83,114.46,114.47,76613.0,114.1546,114.1944,113.8264,113.8364,76613.0
2024-07-15 15:50:00,114.47,114.98,114.3,114.98,316386.0,113.8364,114.3436,113.6673,114.3436,316386.0
2024-07-16 09:30:00,115.43,116.11,115.25,116.03,93041.0,114.7911,115.4673,114.6121,115.3877,93041.0
2024-07-16 09:40:00,116.02,117.07,116.02,116.39,57059.0,115.3778,116.422,115.3778,115.7458,57059.0
2024-07-16 09:50:00,116.38,116.56,116.15,116.44,27897.0,115.7358,115.9148,115.5071,115.7955,27897.0
2024-07-16 10:00:00,116.43,116.43,115.69,115.75,40603.0,115.7855,115.7855,115.0496,115.1093,40603.0
2024-07-16 10:10:00,115.76,116.37,115.68,116.29,118715.0,115.1192,115.7259,115.0397,115.6463,118715.0
2024-07-16 10:20:00,116.29,116.63,116.03,116.48,111892.0,115.6463,115.9844,115.3877,115.8353,111892.0
2024-07-16 10:30:00,116.43,116.51,116.08,116.37,66855.0,115.7855,115.8651,115.4375,115.7259,66855.0
2024-07-16 10:40:00,116.37,116.74,116.31,116.64,86437.0,115.7259,116.0938,115.6662,115.9944,86437.0
2024-07-16 10:50:00,116.62,116.76,116.44,116.45,54217.0,115.9745,116.1137,115.7955,115.8054,54217.0
2024-07-16 11:00:00,116.47,116.69,116.4,116.62,119742.0,115.8253,116.0441,115.7557,115.9745,119742.0
2024-07-16 11:10:00,116.59,116.8,116.32,116.35,41652.0,115.9446,116.1535,115.6761,115.706,41652.0
2024-07-16 11:20:00,116.35,116.39,116.07,116.11,58845.0,115.706,115.7458,115.4275,115.4673,58845.0
2024-07-16 11:30:00,116.12,116.12,115.69,115.85,30824.0,115.4772,115.4772,115.0496,115.2087,30824.0
2024-07-16 11:40:00,115.87,115.87,115.39,115.46,56228.0,115.2286,115.2286,114.7513,114.8209,56228.0
2024-07-16 11:50:00,115.46,115.52,115.34,115.37,39295.0,114.8209,114.8806,114.7016,114.7314,39295.0
2024-07-16 12:00:00,115.37,115.53,115.33,115.41,42159.0,114.7314,114.8905,114.6916,114.7712,42159.0
2024-07-16 12:10:00,115.39,115.5,115.18,115.24,71003.0,114.7513,114.8607,114.5425,114.6021,71003.0
2024-07-16 12:20:00,115.25,115.45,115.17,115.17,43153.0,114.6121,114.811,114.5325,114.5325,43153.0
2024-07-16 12:30:00,115.22,115.48,115.15,115.41,35614.0,114.5822,114.8408,114.5126,114.7712,35614.0
2024-07-16 12:40:00,115.39,115.45,115.19,115.25,34264.0,114.7513,114.811,114.5524,114.6121,34264.0
2024-07-16 12:50:00,115.24,115.28,115.1,115.27,18694.0,114.6021,114.6419,114.4629,114.632,18694.0
2024-07-16 13:00:00,115.24,115.27,115.05,115.07,41761.0,114.6021,114.632,114.4132,114.4331,41761.0
2024-07-16 13:10:00,115.09,115.14,114.84,114.85,40812.0,114.4529,114.5027,114.2043,114.2143,40812.0
2024-07-16 13:20:00,114.85,114.96,114.84,114.93,28774.0,114.2143,114.3237,114.2043,114.2938,28774.0
2024-07-16 13:30:00,114.93,114.99,114.8,114.97,23194.0,114.2938,114.3535,114.1646,114.3336,23194.0
2024-07-16 13:40:00,114.98,115.02,114.81,114.99,24448.0,114.3436,114.3833,114.1745,114.3535,24448.0
2024-07-16 13:50:00,114.98,115.06,114.86,114.95,41844.0,114.3436,114.4231,114.2242,114.3137,41844.0
2024-07-16 14:00:00,114.98,115.1,114.98,115.09,45687.0,114.3436,114.4629,114.3436,114.4529,45687.0
2024-07-16 14:10:00,115.09,115.38,115.09,115.28,58122.0,114.4529,114.7413,114.4529,114.6419,58122.0
2024-07-16 14:20:00,115.29,115.69,115.26,115.55,105004.0,114.6518,115.0496,114.622,114.9104,105004.0
2024-07-16 14:30:00,115.55,115.93,115.54,115.91,86953.0,114.9104,115.2883,114.9005,115.2684,86953.0
2024-07-16 14:40:00,115.92,116.19,115.87,116.13,45100.0,115.2784,115.5469,115.2286,115.4872,45100.0
2024-07-16 14:50:00,116.13,116.21,116.0,116.16,46557.0,115.4872,115.5668,115.3579,115.517,46557.0
2024-07-16 15:00:00,116.16,116.19,116.03,116.09,52874.0,115.517,115.5469,115.3877,115.4474,52874.0
2024-07-16 15:10:00,116.11,116.13,116.02,116.07,52436.0,115.4673,115.4872,115.3778,115.4275,52436.0
2024-07-16 15:20:00,116.07,116.27,116.01,116.27,89169.0,115.4275,115.6264,115.3679,115.6264,89169.0
2024-07-16 15:30:00,116.28,116.51,116.26,116.5,76296.0,115.6364,115.8651,115.6165,115.8551,76296.0
2024-07-16 15:40:00,116.5,116.51,116.27,116.32,62755.0,115.8551,115.8651,115.6264,115.6761,62755.0
2024-07-16 15:50:00,116.35,116.75,116.34,116.67,326322.0,115.706,116.1038,115.696,116.0242,326322.0
2024-07-17 09:30:00,115.31,116.06,115.06,115.83,84156.0,114.6717,115.4176,114.4231,115.1889,84156.0
2024-07-17 09:40:00,115.83,115.83,114.84,115.03,71263.0,115.1889,115.1889,114.2043,114.3933,71263.0
2024-07-17 09:50:00,115.04,115.36,114.82,115.11,48758.0,114.4032,114.7215,114.1844,114.4728,48758.0
2024-07-17 10:00:00,115.01,115.09,113.82,113.82,76108.0,114.3734,114.4529,113.19,113.19,76108.0
2024-07-17 10:10:00,113.9,114.81,113.68,114.5,76020.0,113.2695,114.1745,113.0508,113.8662,76020.0
2024-07-17 10:20:00,114.5,114.59,113.6,113.62,96160.0,113.8662,113.9557,112.9712,112.9911,96160.0
2024-07-17 10:30:00,113.61,113.97,113.51,113.76,50372.0,112.9811,113.3391,112.8817,113.1303,50372.0
2024-07-17 10:40:00,113.81,114.34,113.7,114.11,81914.0,113.18,113.7071,113.0706,113.4784,81914.0
2024-07-17 10:50:00,114.1,114.73,113.83,114.06,112680.0,113.4684,114.0949,113.1999,113.4287,112680.0
2024-07-17 11:00:00,114.06,114.5,114.06,114.5,43468.0,113.4287,113.8662,113.4287,113.8662,43468.0
2024-07-17 11:10:00,114.44,114.48,113.79,114.23,103427.0,113.8065,113.8463,113.1601,113.5977,103427.0
2024-07-17 11:20:00,114.18,114.23,113.93,114.16,30740.0,113.548,113.5977,113.2994,113.5281,30740.0
2024-07-17 11:30:00,114.18,114.19,113.96,114.02,16050.0,113.548,113.5579,113.3292,113.3889,16050.0
2024-07-17 11:40:00,114.11,114.12,113.76,113.94,52746.0,113.4784,113.4883,113.1303,113.3093,52746.0
2024-07-17 11:50:00,113.94,114.02,113.77,113.98,34469.0,113.3093,113.3889,113.1403,113.3491,34469.0
2024-07-17 12:00:00,113.98,114.02,113.68,113.68,30053.0,113.3491,113.3889,113.0508,113.0508,30053.0
2024-07-17 12:10:00,113.69,113.69,113.37,113.42,107591.0,113.0607,113.0607,112.7425,112.7922,107591.0
2024-07-17 12:20:00,113.42,113.55,113.36,113.36,31386.0,112.7922,112.9215,112.7325,112.7325,31386.0
2024-07-17 12:30:00,113.37,113.44,113.2,113.2,39630.0,112.7425,112.8121,112.5734,112.5734,39630.0
2024-07-17 12:40:00,113.19,113.36,113.05,113.3,27514.0,112.5635,112.7325,112.4242,112.6729,27514.0
2024-07-17 12:50:00,113.33,113.57,113.19,113.47,24725.0,112.7027,112.9414,112.5635,112.8419,24725.0
2024-07-17 13:00:00,113.43,113.52,113.02,113.02,13885.0,112.8021,112.8916,112.3944,112.3944,13885.0
2024-07-17 13:10:00,113.06,113.1,112.84,112.98,32399.0,112.4342,112.474,112.2154,112.3546,32399.0
2024-07-17 13:20:00,112.96,113.31,112.88,113.25,27822.0,112.3347,112.6828,112.2552,112.6231,27822.0
2024-07-17 13:30:00,113.25,113.44,113.17,113.18,20773.0,112.6231,112.8121,112.5436,112.5535,20773.0
2024-07-17 13:40:00,113.21,113.42,113.21,113.23,23397.0,112.5834,112.7922,112.5834,112.6032,23397.0
2024-07-17 13:50:00,113.22,113.39,113.17,113.18,28895.0,112.5933,112.7624,112.5436,112.5535,28895.0
2024-07-17 14:00:00,113.18,113.35,113.07,113.33,26208.0,112.5535,112.7226,112.4441,112.7027,26208.0
2024-07-17 14:10:00,113.33,113.74,113.33,113.74,68461.0,112.7027,113.1104,112.7027,113.1104,68461.0
2024-07-17 14:20:00,113.72,113.88,113.69,113.72,54583.0,113.0905,113.2496,113.0607,113.0905,54583.0
2024-07-17 14:30:00,113.71,113.83,113.51,113.57,30912.0,113.0806,113.1999,112.8817,112.9414,30912.0
2024-07-17 14:40:00,113.59,113.77,113.58,113.63,32803.0,112.9613,113.1403,112.9513,113.001,32803.0
2024-07-17 14:50:00,113.65,113.66,113.39,113.5,29827.0,113.0209,113.0309,112.7624,112.8718,29827.0
2024-07-17 15:00:00,113.49,113.56,113.35,113.53,43891.0,112.8618,112.9314,112.7226,112.9016,43891.0
2024-07-17 15:10:00,113.52,113.88,113.51,113.85,50906.0,112.8916,113.2496,112.8817,113.2198,50906.0
2024-07-17 15:20:00,113.87,114.18,113.85,114.1,62749.0,113.2397,113.548,113.2198,113.4684,62749.0
2024-07-17 15:30:00,114.1,114.16,113.87,113.9,69465.0,113.4684,113.5281,113.2397,113.2695,69465.0
2024-07-17 15:40:00,113.91,113.98,113.8,113.89,62691.0,113.2795,113.3491,113.1701,113.2596,62691.0
2024-07-17 15:50:00,113.92,114.11,113.78,113.8,367461.0,113.2894,113.4784,113.1502,113.1701,367461.0
2024-07-18 09:30:00,113.73,113.83,112.67,113.58,42695.0,113.1005,113.1999,112.0463,112.9513,42695.0
2024-07-18 09:40:00,113.55,114.8,113.54,114.79,35091.0,112.9215,114.1646,112.9115,114.1546,35091.0
2024-07-18 09:50:00,114.8,116.07,114.78,116.01,67534.0,114.1646,115.4275,114.1447,115.3679,67534.0
2024-07-18 10:00:00,116.01,116.49,115.88,116.46,145016.0,115.3679,115.8452,115.2386,115.8154,145016.0
2024-07-18 10:10:00,116.43,116.87,116.3,116.69,96578.0,115.7855,116.2231,115.6563,116.0441,96578.0
2024-07-18 10:20:00,116.7,116.93,116.55,116.85,193098.0,116.054,116.2828,115.9049,116.2032,193098.0
2024-07-18 10:30:00,116.86,116.95,116.4,116.46,76756.0,116.2132,116.3027,115.7557,115.8154,76756.0
2024-07-18 10:40:00,116.45,116.5,115.65,115.97,148543.0,115.8054,115.8551,115.0098,115.3281,148543.0
2024-07-18 10:50:00,115.97,116.58,115.9,116.06,53082.0,115.3281,115.9347,115.2585,115.4176,53082.0
2024-07-18 11:00:00,116.05,116.13,115.46,115.46,47935.0,115.4076,115.4872,114.8209,114.8209,47935.0
2024-07-18 11:10:00,115.38,115.38,114.81,114.81,27311.0,114.7413,114.7413,114.1745,114.1745,27311.0
2024-07-18 11:20:00,114.81,114.91,114.46,114.46,32724.0,114.1745,114.2739,113.8264,113.8264,32724.0
2024-07-18 11:30:00,114.5,114.62,114.1,114.47,73904.0,113.8662,113.9856,113.4684,113.8364,73904.0
2024-07-18 11:40:00,114.39,114.47,113.83,113.84,44094.0,113.7568,113.8364,113.1999,113.2099,44094.0
2024-07-18 11:50:00,113.85,114.47,113.85,114.36,64549.0,113.2198,113.8364,113.2198,113.727,64549.0
2024-07-18 12:00:00,114.36,114.56,114.16,114.56,112306.0,113.727,113.9259,113.5281,113.9259,112306.0
2024-07-18 12:10:00,114.52,114.61,114.17,114.39,40422.0,113.8861,113.9756,113.538,113.7568,40422.0
2024-07-18 12:20:00,114.42,114.67,114.37,114.62,39273.0,113.7867,114.0353,113.7369,113.9856,39273.0
2024-07-18 12:30:00,114.57,115.39,114.5,115.34,96648.0,113.9358,114.7513,113.8662,114.7016,96648.0
2024-07-18 12:40:00,115.34,115.85,115.3,115.68,70768.0,114.7016,115.2087,114.6618,115.0397,70768.0
2024-07-18 12:50:00,115.64,115.91,115.61,115.77,40647.0,114.9999,115.2684,114.9701,115.1292,40647.0
2024-07-18 13:00:00,115.75,115.95,115.68,115.82,130817.0,115.1093,115.3082,115.0397,115.1789,130817.0
2024-07-18 13:10:00,115.8,116.05,115.58,115.58,64365.0,115.159,115.4076,114.9402,114.9402,64365.0
2024-07-18 13:20:00,115.63,115.97,115.57,115.81,31784.0,114.99,115.3281,114.9303,115.169,31784.0
2024-07-18 13:30:00,115.87,116.14,115.87,116.08,36717.0,115.2286,115.4971,115.2286,115.4375,36717.0
2024-07-18 13:40:00,116.15,116.43,115.86,116.39,32356.0,115.5071,115.7855,115.2187,115.7458,32356.0
2024-07-18 13:50:00,116.39,116.39,115.8,115.84,38544.0,115.7458,115.7458,115.159,115.1988,38544.0
2024-07-18 14:00:00,115.84,115.86,115.45,115.57,45535.0,115.1988,115.2187,114.811,114.9303,45535.0
2024-07-18 14:10:00,115.58,115.58,115.13,115.13,118567.0,114.9402,114.9402,114.4927,114.4927,118567.0
2024-07-18 14:20:00,115.13,115.56,115.09,115.09,92821.0,114.4927,114.9203,114.4529,114.4529,92821.0
2024-07-18 14:30:00,115.06,115.11,114.58,114.63,69157.0,114.4231,114.4728,113.9458,113.9955,69157.0
2024-07-18 14:40:00,114.59,114.84,114.38,114.4,69899.0,113.9557,114.2043,113.7469,113.7668,69899.0
2024-07-18 14:50:00,114.35,114.68,114.19,114.37,58046.0,113.717,114.0452,113.5579,113.7369,58046.0
2024-07-18 15:00:00,114.34,114.74,114.33,114.7,49275.0,113.7071,114.1049,113.6972,114.0651,49275.0
2024-07-18 15:10:00,114.7,114.78,114.2,114.21,64462.0,114.0651,114.1447,113.5679,113.5778,64462.0
2024-07-18 15:20:00,114.23,114.42,114.01,114.42,73945.0,113.5977,113.7867,113.3789,113.7867,73945.0
2024-07-18 15:30:00,114.41,114.81,114.33,114.78,44019.0,113.7767,114.1745,113.6972,114.1447,44019.0
2024-07-18 15:40:00,114.8,115.24,114.72,115.23,57718.0,114.1646,114.6021,114.085,114.5922,57718.0
2024-07-18 15:50:00,115.2,115.28,114.77,114.87,239070.0,114.5623,114.6419,114.1347,114.2342,239070.0
2024-07-19 09:30:00,115.29,115.29,114.12,115.22,176188.0,114.6518,114.6518,113.4883,114.5822,176188.0
2024-07-19 09:40:00,115.22,115.55,115.03,115.21,16843.0,114.5822,114.9104,114.3933,114.5723,16843.0
2024-07-19 09:50:00,115.22,116.26,115.21,116.02,18420.0,114.5822,115.6165,114.5723,115.3778,18420.0
2024-07-19 10:00:00,116.13,116.43,115.81,116.3,40310.0,115.4872,115.7855,115.169,115.6563,40310.0
2024-07-19 10:10:00,116.22,116.25,115.65,115.84,9913.0,115.5767,115.6065,115.0098,115.1988,9913.0
2024-07-19 10:20:00,115.84,115.89,115.48,115.53,13839.0,115.1988,115.2485,114.8408,114.8905,13839.0
2024-07-19 10:30:00,115.62,116.31,115.45,116.19,53496.0,114.98,115.6662,114.811,115.5469,53496.0
2024-07-19 10:40:00,116.26,116.32,115.97,116.11,23807.0,115.6165,115.6761,115.3281,115.4673,23807.0
2024-07-19 10:50:00,116.01,116.22,115.89,116.15,19185.0,115.3679,115.5767,115.2485,115.5071,19185.0
2024-07-19 11:00:00,116.2,116.58,116.2,116.3,26157.0,115.5568,115.9347,115.5568,115.6563,26157.0
2024-07-19 11:10:00,116.35,116.38,116.04,116.35,17827.0,115.706,115.7358,115.3977,115.706,17827.0
2024-07-19 11:20:00,116.39,116.5,116.06,116.14,16961.0,115.7458,115.8551,115.4176,115.4971,16961.0
2024-07-19 11:30:00,116.16,116.2,115.96,116.05,22302.0,115.517,115.5568,115.3181,115.4076,22302.0
2024-07-19 11:40:00,116.03,116.39,116.02,116.34,24986.0,115.3877,115.7458,115.3778,115.696,24986.0
2024-07-19 11:50:00,116.37,116.67,116.28,116.67,22681.0,115.7259,116.0242,115.6364,116.0242,22681.0
2024-07-19 12:00:00,116.68,116.72,116.38,116.56,26129.0,116.0341,116.0739,115.7358,115.9148,26129.0
2024-07-19 12:10:00,116.54,116.84,116.54,116.81,13939.0,115.8949,116.1933,115.8949,116.1634,13939.0
2024-07-19 12:20:00,116.77,116.77,116.44,116.47,14724.0,116.1237,116.1237,115.7955,115.8253,14724.0
2024-07-19 12:30:00,116.44,116.47,116.19,116.28,26387.0,115.7955,115.8253,115.5469,115.6364,26387.0
2024-07-19 12:40:00,116.3,116.45,115.99,116.1,20211.0,115.6563,115.8054,115.348,115.4574,20211.0
2024-07-19 12:50:00,116.14,116.23,115.93,116.04,16796.0,115.4971,115.5866,115.2883,115.3977,16796.0
2024-07-19 13:00:00,116.03,116.06,115.56,115.61,16690.0,115.3877,115.4176,114.9203,114.9701,16690.0
2024-07-19 13:10:00,115.62,116.07,115.53,115.81,54230.0,114.98,115.4275,114.8905,115.169,54230.0
2024-07-19 13:20:00,115.83,115.87,115.61,115.75,37750.0,115.1889,115.2286,114.9701,115.1093,37750.0
2024-07-19 13:30:00,115.78,115.84,115.64,115.82,15108.0,115.1391,115.1988,114.9999,115.1789,15108.0
2024-07-19 13:40:00,115.81,115.97,115.57,115.94,34812.0,115.169,115.3281,114.9303,115.2982,34812.0
2024-07-19 13:50:00,115.94,115.94,115.72,115.84,23730.0,115.2982,115.2982,115.0795,115.1988,23730.0
2024-07-19 14:00:00,115.84,115.93,115.73,115.87,21046.0,115.1988,115.2883,115.0894,115.2286,21046.0
2024-07-19 14:10:00,115.8,115.89,115.71,115.84,18793.0,115.159,115.2485,115.0695,115.1988,18793.0
2024-07-19 14:20:00,115.84,115.85,115.55,115.58,42470.0,115.1988,115.2087,114.9104,114.9402,42470.0
2024-07-19 14:30:00,115.57,115.7,115.35,115.43,50964.0,114.9303,115.0596,114.7115,114.7911,50964.0
2024-07-19 14:40:00,115.45,115.45,115.24,115.38,17554.0,114.811,114.811,114.6021,114.7413,17554.0
2024-07-19 14:50:00,115.4,115.58,115.4,115.55,77851.0,114.7612,114.9402,114.7612,114.9104,77851.0
2024-07-19 15:00:00,115.56,115.92,115.53,115.87,47401.0,114.9203,115.2784,114.8905,115.2286,47401.0
2024-07-19 15:10:00,115.85,115.88,115.59,115.72,48138.0,115.2087,115.2386,114.9502,115.0795,48138.0
2024-07-19 15:20:00,115.73,115.88,115.71,115.75,33019.0,115.0894,115.2386,115.0695,115.1093,33019.0
2024-07-19 15:30:00,115.74,115.8,115.23,115.27,58869.0,115.0994,115.159,114.5922,114.632,58869.0
2024-07-19 15:40:00,115.28,115.36,115.04,115.12,69328.0,114.6419,114.7215,114.4032,114.4828,69328.0
2024-07-19 15:50:00,115.09,115.23,114.84,115.18,317200.0,114.4529,114.5922,114.2043,114.5425,317200.0
2024-07-22 09:30:00,116.55,117.82,116.0,117.36,80393.0,115.9049,117.1678,115.3579,116.7104,80393.0
2024-07-22 09:40:00,117.36,117.42,116.62,116.87,45330.0,116.7104,116.7701,115.9745,116.2231,45330.0
2024-07-22 09:50:00,116.93,117.05,115.94,116.04,35724.0,116.2828,116.4021,115.2982,115.3977,35724.0
2024-07-22 10:00:00,116.1,116.19,115.69,116.11,59231.0,115.4574,115.5469,115.0496,115.4673,59231.0
2024-07-22 10:10:00,116.22,116.95,116.17,116.54,79372.0,115.5767,116.3027,115.527,115.8949,79372.0
2024-07-22 10:20:00,116.61,117.59,116.6,117.44,66550.0,115.9645,116.9391,115.9546,116.7899,66550.0
2024-07-22 10:30:00,117.45,117.96,117.37,117.87,62042.0,116.7999,117.3071,116.7203,117.2176,62042.0
2024-07-22 10:40:00,117.87,118.06,117.79,117.95,74218.0,117.2176,117.4065,117.138,117.2971,74218.0
2024-07-22 10:50:00,117.96,118.12,117.76,118.08,45829.0,117.3071,117.4662,117.1082,117.4264,45829.0
2024-07-22 11:00:00,118.08,118.12,117.38,117.46,63421.0,117.4264,117.4662,116.7303,116.8098,63421.0
2024-07-22 11:10:00,117.44,117.76,117.37,117.41,40265.0,116.7899,117.1082,116.7203,116.7601,40265.0
2024-07-22 11:20:00,117.45,117.69,117.23,117.26,24467.0,116.7999,117.0386,116.5811,116.6109,24467.0
2024-07-22 11:30:00,117.2,117.44,117.11,117.44,28930.0,116.5513,116.7899,116.4618,116.7899,28930.0
2024-07-22 11:40:00,117.4,117.46,117.12,117.3,27842.0,116.7502,116.8098,116.4717,116.6507,27842.0
2024-07-22 11:50:00,117.29,117.37,117.2,117.29,21479.0,116.6408,116.7203,116.5513,116.6408,21479.0
2024-07-22 12:00:00,117.29,117.57,117.15,117.41,40786.0,116.6408,116.9192,116.5015,116.7601,40786.0
2024-07-22 12:10:00,117.41,117.41,116.99,117.28,47904.0,116.7601,116.7601,116.3424,116.6308,47904.0
2024-07-22 12:20:00,117.29,117.34,117.04,117.04,24985.0,116.6408,116.6905,116.3922,116.3922,24985.0
2024-07-22 12:30:00,117.02,117.05,116.85,116.96,30714.0,116.3723,116.4021,116.2032,116.3126,30714.0
2024-07-22 12:40:00,116.97,117.0,116.75,116.85,27553.0,116.3225,116.3524,116.1038,116.2032,27553.0
2024-07-22 12:50:00,116.84,117.26,116.82,117.26,20045.0,116.1933,116.6109,116.1734,116.6109,20045.0
2024-07-22 13:00:00,117.28,117.38,117.19,117.32,20622.0,116.6308,116.7303,116.5413,116.6706,20622.0
2024-07-22 13:10:00,117.3,117.4,117.22,117.31,24589.0,116.6507,116.7502,116.5712,116.6607,24589.0
2024-07-22 13:20:00,117.29,117.31,117.03,117.18,27129.0,116.6408,116.6607,116.3822,116.5314,27129.0
2024-07-22 13:30:00,117.22,117.59,117.19,117.24,20728.0,116.5712,116.9391,116.5413,116.591,20728.0
2024-07-22 13:40:00,117.27,117.42,117.21,117.33,20892.0,116.6209,116.7701,116.5612,116.6806,20892.0
2024-07-22 13:50:00,117.35,117.54,117.29,117.48,16998.0,116.7004,116.8894,116.6408,116.8297,16998.0
2024-07-22 14:00:00,117.47,117.5,117.29,117.35,18054.0,116.8198,116.8496,116.6408,116.7004,18054.0
2024-07-22 14:10:00,117.33,117.35,117.05,117.21,25154.0,116.6806,116.7004,116.4021,116.5612,25154.0
2024-07-22 14:20:00,117.21,117.26,117.1,117.19,26495.0,116.5612,116.6109,116.4518,116.5413,26495.0
2024-07-22 14:30:00,117.18,117.43,117.17,117.36,26492.0,116.5314,116.78,116.5214,116.7104,26492.0
2024-07-22 14:40:00,117.36,117.42,117.16,117.27,61601.0,116.7104,116.7701,116.5115,116.6209,61601.0
2024-07-22 14:50:00,117.28,117.48,117.12,117.14,49865.0,116.6308,116.8297,116.4717,116.4916,49865.0
2024-07-22 15:00:00,117.16,117.19,116.96,117.03,33491.0,116.5115,116.5413,116.3126,116.3822,33491.0
2024-07-22 15:10:00,117.03,117.38,117.03,117.3,50306.0,116.3822,116.7303,116.3822,116.6507,50306.0
2024-07-22 15:20:00,117.28,117.66,117.26,117.6,57900.0,116.6308,117.0087,116.6109,116.9491,57900.0
2024-07-22 15:30:00,117.6,117.7,117.36,117.7,90752.0,116.9491,117.0485,116.7104,117.0485,90752.0
2024-07-22 15:40:00,117.7,117.85,117.65,117.76,130712.0,117.0485,117.1977,116.9988,117.1082,130712.0
2024-07-22 15:50:00,117.72,118.04,117.64,117.89,488787.0,117.0684,117.3866,116.9888,117.2375,488787.0
2024-07-23 09:30:00,117.65,118.38,117.3,118.23,28581.0,116.9988,117.7247,116.6507,117.5756,28581.0
2024-07-23 09:40:00,118.28,118.71,118.21,118.67,15624.0,117.6253,118.0529,117.5557,118.0131,15624.0
2024-07-23 09:50:00,118.68,118.95,118.25,118.87,19684.0,118.0231,118.2916,117.5955,118.212,19684.0
2024-07-23 10:00:00,118.8,119.86,118.76,119.7,96044.0,118.1424,119.1965,118.1026,119.0374,96044.0
2024-07-23 10:10:00,119.69,119.69,119.01,119.02,73320.0,119.0275,119.0275,118.3513,118.3612,73320.0
2024-07-23 10:20:00,119.03,119.19,118.65,118.9,35891.0,118.3711,118.5303,117.9932,118.2419,35891.0
2024-07-23 10:30:00,118.89,118.99,118.42,118.43,29735.0,118.2319,118.3314,117.7645,117.7745,29735.0
2024-07-23 10:40:00,118.36,118.47,118.0,118.31,51778.0,117.7048,117.8142,117.3468,117.6551,51778.0
2024-07-23 10:50:00,118.33,118.55,118.33,118.44,34228.0,117.675,117.8938,117.675,117.7844,34228.0
2024-07-23 11:00:00,118.46,118.94,118.45,118.93,25635.0,117.8043,118.2816,117.7944,118.2717,25635.0
2024-07-23 11:10:00,118.95,119.16,118.76,118.76,17696.0,118.2916,118.5004,118.1026,118.1026,17696.0
2024-07-23 11:20:00,118.74,118.74,118.43,118.55,18861.0,118.0827,118.0827,117.7745,117.8938,18861.0
2024-07-23 11:30:00,118.55,118.75,118.49,118.58,31006.0,117.8938,118.0927,117.8341,117.9236,31006.0
2024-07-23 11:40:00,118.61,118.83,118.58,118.76,26551.0,117.9535,118.1722,117.9236,118.1026,26551.0
2024-07-23 11:50:00,118.76,119.18,118.76,119.15,28249.0,118.1026,118.5203,118.1026,118.4905,28249.0
2024-07-23 12:00:00,119.18,119.21,119.01,119.05,15675.0,118.5203,118.5501,118.3513,118.391,15675.0
2024-07-23 12:10:00,119.02,119.07,118.91,119.0,20957.0,118.3612,118.4109,118.2518,118.3413,20957.0
2024-07-23 12:20:00,119.01,119.11,118.57,118.82,35243.0,118.3513,118.4507,117.9137,118.1623,35243.0
2024-07-23 12:30:00,118.76,118.76,118.49,118.51,15271.0,118.1026,118.1026,117.8341,117.854,15271.0
2024-07-23 12:40:00,118.54,118.67,118.53,118.62,12411.0,117.8839,118.0131,117.8739,117.9634,12411.0
2024-07-23 12:50:00,118.6,118.6,118.47,118.6,13170.0,117.9435,117.9435,117.8142,117.9435,13170.0
2024-07-23 13:00:00,118.58,118.69,118.51,118.63,19293.0,117.9236,118.033,117.854,117.9734,19293.0
2024-07-23 13:10:00,118.61,118.67,118.52,118.52,20058.0,117.9535,118.0131,117.864,117.864,20058.0
2024-07-23 13:20:00,118.53,118.76,118.47,118.72,15632.0,117.8739,118.1026,117.8142,118.0629,15632.0
2024-07-23 13:30:00,118.76,118.76,118.53,118.57,13034.0,118.1026,118.1026,117.8739,117.9137,13034.0
2024-07-23 13:40:00,118.59,118.72,118.45,118.71,11889.0,117.9336,118.0629,117.7944,118.0529,11889.0
2024-07-23 13:50:00,118.7,119.02,118.7,119.0,16361.0,118.043,118.3612,118.043,118.3413,16361.0
2024-07-23 14:00:00,119.05,119.26,119.04,119.23,32428.0,118.391,118.5999,118.3811,118.57,32428.0
2024-07-23 14:10:00,119.22,119.24,119.09,119.1,26709.0,118.5601,118.58,118.4308,118.4408,26709.0
2024-07-23 14:20:00,119.1,119.18,118.85,118.91,36056.0,118.4408,118.5203,118.1921,118.2518,36056.0
2024-07-23 14:30:00,118.93,119.02,118.85,118.96,25140.0,118.2717,118.3612,118.1921,118.3015,25140.0
2024-07-23 14:40:00,118.96,118.96,118.73,118.76,42954.0,118.3015,118.3015,118.0728,118.1026,42954.0
2024-07-23 14:50:00,118.75,118.93,118.69,118.85,41066.0,118.0927,118.2717,118.033,118.1921,41066.0
2024-07-23 15:00:00,118.84,118.84,118.7,118.74,27944.0,118.1822,118.1822,118.043,118.0827,27944.0
2024-07-23 15:10:00,118.73,118.93,118.68,118.87,41507.0,118.0728,118.2717,118.0231,118.212,41507.0
2024-07-23 15:20:00,118.87,119.08,118.87,118.97,51096.0,118.212,118.4209,118.212,118.3115,51096.0
2024-07-23 15:30:00,118.96,118.96,118.77,118.79,52582.0,118.3015,118.3015,118.1126,118.1325,52582.0
2024-07-23 15:40:00,118.79,118.79,118.2,118.3,140728.0,118.1325,118.1325,117.5457,117.6452,140728.0
2024-07-23 15:50:00,118.28,118.3,117.83,117.96,433369.0,117.6253,117.6452,117.1778,117.3071,433369.0
2024-07-24 09:30:00,117.43,118.96,117.34,118.66,59814.0,116.78,118.3015,116.6905,118.0032,59814.0
2024-07-24 09:40:00,118.69,119.14,118.25,118.48,60504.0,118.033,118.4805,117.5955,117.8242,60504.0
2024-07-24 09:50:00,118.41,118.45,117.27,117.84,81784.0,117.7546,117.7944,116.6209,117.1877,81784.0
2024-07-24 10:00:00,117.94,118.2,117.31,117.7,110771.0,117.2872,117.5457,116.6607,117.0485,110771.0
2024-07-24 10:10:00,117.69,118.15,117.67,118.15,50039.0,117.0386,117.496,117.0187,117.496,50039.0
2024-07-24 10:20:00,118.08,118.62,118.08,118.61,15980.0,117.4264,117.9634,117.4264,117.9535,15980.0
2024-07-24 10:30:00,118.6,118.8,118.5,118.8,20060.0,117.9435,118.1424,117.8441,118.1424,20060.0
2024-07-24 10:40:00,118.81,119.04,118.8,118.93,18823.0,118.1524,118.3811,118.1424,118.2717,18823.0
2024-07-24 10:50:00,118.93,119.08,118.82,119.0,14978.0,118.2717,118.4209,118.1623,118.3413,14978.0
2024-07-24 11:00:00,119.01,119.01,118.8,118.85,78793.0,118.3513,118.3513,118.1424,118.1921,78793.0
2024-07-24 11:10:00,118.86,119.1,118.72,118.82,78074.0,118.2021,118.4408,118.0629,118.1623,78074.0
2024-07-24 11:20:00,118.83,118.95,118.62,118.89,97153.0,118.1722,118.2916,117.9634,118.2319,97153.0
2024-07-24 11:30:00,118.89,119.03,118.4,118.44,113608.0,118.2319,118.3711,117.7446,117.7844,113608.0
2024-07-24 11:40:00,118.39,118.52,117.92,118.02,94696.0,117.7347,117.864,117.2673,117.3667,94696.0
2024-07-24 11:50:00,118.05,118.22,117.86,117.87,53613.0,117.3966,117.5656,117.2076,117.2176,53613.0
2024-07-24 12:00:00,117.9,118.25,117.9,118.16,37426.0,117.2474,117.5955,117.2474,117.506,37426.0
2024-07-24 12:10:00,118.16,118.56,118.08,118.42,23820.0,117.506,117.9037,117.4264,117.7645,23820.0
2024-07-24 12:20:00,118.39,118.5,118.2,118.2,10021.0,117.7347,117.8441,117.5457,117.5457,10021.0
2024-07-24 12:30:00,118.19,118.25,117.97,117.97,22064.0,117.5358,117.5955,117.317,117.317,22064.0
2024-07-24 12:40:00,117.98,117.98,117.39,117.66,43978.0,117.327,117.327,116.7402,117.0087,43978.0
2024-07-24 12:50:00,117.62,117.63,117.27,117.4,24991.0,116.9689,116.9789,116.6209,116.7502,24991.0
2024-07-24 13:00:00,117.4,117.55,117.23,117.31,41776.0,116.7502,116.8993,116.5811,116.6607,41776.0
2024-07-24 13:10:00,117.34,117.71,117.33,117.71,33371.0,116.6905,117.0584,116.6806,117.0584,33371.0
2024-07-24 13:20:00,117.7,117.83,117.55,117.69,15714.0,117.0485,117.1778,116.8993,117.0386,15714.0
2024-07-24 13:30:00,117.62,117.92,117.49,117.8,28180.0,116.9689,117.2673,116.8397,117.1479,28180.0
2024-07-24 13:40:00,117.8,117.92,117.69,117.71,14329.0,117.1479,117.2673,117.0386,117.0584,14329.0
2024-07-24 13:50:00,117.68,117.71,117.4,117.4,15949.0,117.0286,117.0584,116.7502,116.7502,15949.0
2024-07-24 14:00:00,117.43,117.48,117.09,117.11,76680.0,116.78,116.8297,116.4419,116.4618,76680.0
2024-07-24 14:10:00,117.14,117.22,116.72,116.76,64238.0,116.4916,116.5712,116.0739,116.1137,64238.0
2024-07-24 14:20:00,116.74,116.74,116.56,116.67,76719.0,116.0938,116.0938,115.9148,116.0242,76719.0
2024-07-24 14:30:00,116.7,116.92,116.65,116.79,40961.0,116.054,116.2728,116.0043,116.1435,40961.0
2024-07-24 14:40:00,116.8,116.84,116.36,116.46,29336.0,116.1535,116.1933,115.7159,115.8154,29336.0
2024-07-24 14:50:00,116.45,116.52,116.23,116.38,43885.0,115.8054,115.875,115.5866,115.7358,43885.0
2024-07-24 15:00:00,116.36,116.51,116.26,116.33,39067.0,115.7159,115.8651,115.6165,115.6861,39067.0
2024-07-24 15:10:00,116.36,116.44,116.19,116.22,35659.0,115.7159,115.7955,115.5469,115.5767,35659.0
2024-07-24 15:20:00,116.24,116.34,115.73,115.87,68820.0,115.5966,115.696,115.0894,115.2286,68820.0
2024-07-24 15:30:00,115.86,116.35,115.76,116.18,36605.0,115.2187,115.706,115.1192,115.5369,36605.0
2024-07-24 15:40:00,116.19,116.3,115.68,115.75,47923.0,115.5469,115.6563,115.0397,115.1093,47923.0
2024-07-24 15:50:00,115.77,115.97,115.51,115.75,345312.0,115.1292,115.3281,114.8706,115.1093,345312.0
2024-07-25 09:30:00,115.85,116.08,113.93,114.47,100805.0,115.2087,115.4375,113.2994,113.8364,100805.0
2024-07-25 09:40:00,114.54,115.51,114.52,115.43,25734.0,113.906,114.8706,113.8861,114.7911,25734.0
2024-07-25 09:50:00,115.52,116.14,115.31,115.39,53598.0,114.8806,115.4971,114.6717,114.7513,53598.0
2024-07-25 10:00:00,115.39,115.43,113.85,113.93,82015.0,114.7513,114.7911,113.2198,113.2994,82015.0
2024-07-25 10:10:00,113.93,114.63,113.59,114.63,105068.0,113.2994,113.9955,112.9613,113.9955,105068.0
2024-07-25 10:20:00,114.64,115.38,114.53,115.22,88798.0,114.0054,114.7413,113.896,114.5822,88798.0
2024-07-25 10:30:00,115.18,115.5,114.93,115.2,98469.0,114.5425,114.8607,114.2938,114.5623,98469.0
2024-07-25 10:40:00,115.15,115.81,114.89,115.81,61467.0,114.5126,115.169,114.2541,115.169,61467.0
2024-07-25 10:50:00,115.87,116.23,115.74,116.19,53977.0,115.2286,115.5866,115.0994,115.5469,53977.0
2024-07-25 11:00:00,116.24,116.7,116.15,116.65,51144.0,115.5966,116.054,115.5071,116.0043,51144.0
2024-07-25 11:10:00,116.64,117.13,116.4,116.9,40952.0,115.9944,116.4817,115.7557,116.2529,40952.0
2024-07-25 11:20:00,116.86,116.97,116.69,116.85,78104.0,116.2132,116.3225,116.0441,116.2032,78104.0
2024-07-25 11:30:00,116.86,117.03,116.62,116.81,60441.0,116.2132,116.3822,115.9745,116.1634,60441.0
2024-07-25 11:40:00,116.81,116.81,116.44,116.47,60853.0,116.1634,116.1634,115.7955,115.8253,60853.0
2024-07-25 11:50:00,116.47,116.81,116.26,116.81,86504.0,115.8253,116.1634,115.6165,116.1634,86504.0
2024-07-25 12:00:00,116.88,117.41,116.81,117.23,29316.0,116.233,116.7601,116.1634,116.5811,29316.0
2024-07-25 12:10:00,117.23,117.92,117.15,117.88,24619.0,116.5811,117.2673,116.5015,117.2275,24619.0
2024-07-25 12:20:00,117.81,118.08,117.68,118.05,22646.0,117.1579,117.4264,117.0286,117.3966,22646.0
2024-07-25 12:30:00,118.08,118.17,117.83,117.97,24868.0,117.4264,117.5159,117.1778,117.317,24868.0
2024-07-25 12:40:00,117.96,118.18,117.86,117.91,18557.0,117.3071,117.5258,117.2076,117.2573,18557.0
2024-07-25 12:50:00,117.95,118.35,117.87,118.35,26611.0,117.2971,117.6949,117.2176,117.6949,26611.0
2024-07-25 13:00:00,118.36,118.99,118.34,118.95,54737.0,117.7048,118.3314,117.685,118.2916,54737.0
2024-07-25 13:10:00,118.92,118.99,118.15,118.22,56580.0,118.2617,118.3314,117.496,117.5656,56580.0
2024-07-25 13:20:00,118.27,118.41,118.02,118.14,28706.0,117.6153,117.7546,117.3667,117.4861,28706.0
2024-07-25 13:30:00,118.06,118.09,117.8,118.0,21936.0,117.4065,117.4363,117.1479,117.3468,21936.0
2024-07-25 13:40:00,118.02,118.12,117.89,117.99,22571.0,117.3667,117.4662,117.2375,117.3369,22571.0
2024-07-25 13:50:00,117.94,118.29,117.88,118.06,44560.0,117.2872,117.6352,117.2275,117.4065,44560.0
2024-07-25 14:00:00,118.01,118.08,117.59,117.67,26025.0,117.3568,117.4264,116.9391,117.0187,26025.0
2024-07-25 14:10:00,117.7,117.98,117.66,117.98,27877.0,117.0485,117.327,117.0087,117.327,27877.0
2024-07-25 14:20:00,117.98,117.98,117.7,117.8,24998.0,117.327,117.327,117.0485,117.1479,24998.0
2024-07-25 14:30:00,117.76,118.0,117.76,117.97,36663.0,117.1082,117.3468,117.1082,117.317,36663.0
2024-07-25 14:40:00,117.95,117.95,117.06,117.06,49695.0,117.2971,117.2971,116.412,116.412,49695.0
2024-07-25 14:50:00,117.06,117.31,116.97,117.14,28958.0,116.412,116.6607,116.3225,116.4916,28958.0
2024-07-25 15:00:00,117.16,117.45,117.15,117.43,65242.0,116.5115,116.7999,116.5015,116.78,65242.0
2024-07-25 15:10:00,117.44,117.63,117.39,117.56,54561.0,116.7899,116.9789,116.7402,116.9093,54561.0
2024-07-25 15:20:00,117.54,117.99,117.46,117.97,62891.0,116.8894,117.3369,116.8098,117.317,62891.0
2024-07-25 15:30:00,117.95,118.06,117.39,117.45,55122.0,117.2971,117.4065,116.7402,116.7999,55122.0
2024-07-25 15:40:00,117.46,117.56,117.11,117.38,69602.0,116.8098,116.9093,116.4618,116.7303,69602.0
2024-07-25 15:50:00,117.36,117.36,116.65,116.73,284139.0,116.7104,116.7104,116.0043,116.0839,284139.0
2024-07-26 09:30:00,119.46,120.14,118.76,118.84,121798.0,118.7988,119.475,118.1026,118.1822,121798.0
2024-07-26 09:40:00,118.74,118.78,118.04,118.1,26095.0,118.0827,118.1225,117.3866,117.4463,26095.0
2024-07-26 09:50:00,118.1,118.74,118.1,118.29,31362.0,117.4463,118.0827,117.4463,117.6352,31362.0
2024-07-26 10:00:00,118.28,119.19,118.2,118.84,60113.0,117.6253,118.5303,117.5457,118.1822,60113.0
2024-07-26 10:10:00,118.75,119.31,118.75,119.15,38994.0,118.0927,118.6496,118.0927,118.4905,38994.0
2024-07-26 10:20:00,119.2,119.57,119.11,119.32,47764.0,118.5402,118.9082,118.4507,118.6595,47764.0
2024-07-26 10:30:00,119.3,119.3,118.32,118.48,41023.0,118.6396,118.6396,117.6651,117.8242,41023.0
2024-07-26 10:40:00,118.53,119.23,118.46,119.05,19683.0,117.8739,118.57,117.8043,118.391,19683.0
2024-07-26 10:50:00,119.05,119.42,118.95,119.3,35766.0,118.391,118.759,118.2916,118.6396,35766.0
2024-07-26 11:00:00,119.27,119.48,119.12,119.33,31407.0,118.6098,118.8187,118.4606,118.6695,31407.0
2024-07-26 11:10:00,119.32,119.32,118.78,118.98,33054.0,118.6595,118.6595,118.1225,118.3214,33054.0
2024-07-26 11:20:00,118.99,119.4,118.98,119.26,37796.0,118.3314,118.7391,118.3214,118.5999,37796.0
2024-07-26 11:30:00,119.27,119.37,119.03,119.21,19730.0,118.6098,118.7093,118.3711,118.5501,19730.0
2024-07-26 11:40:00,119.21,119.31,119.06,119.12,38305.0,118.5501,118.6496,118.401,118.4606,38305.0
2024-07-26 11:50:00,119.16,119.63,119.15,119.6,97868.0,118.5004,118.9678,118.4905,118.938,97868.0
2024-07-26 12:00:00,119.64,119.87,119.58,119.83,21300.0,118.9778,119.2065,118.9181,119.1667,21300.0
2024-07-26 12:10:00,119.87,119.87,119.39,119.39,20291.0,119.2065,119.2065,118.7291,118.7291,20291.0
2024-07-26 12:20:00,119.34,119.39,119.13,119.13,52212.0,118.6794,118.7291,118.4706,118.4706,52212.0
2024-07-26 12:30:00,119.2,119.28,118.69,118.87,29050.0,118.5402,118.6198,118.033,118.212,29050.0
2024-07-26 12:40:00,118.88,119.12,118.77,118.95,49240.0,118.222,118.4606,118.1126,118.2916,49240.0
2024-07-26 12:50:00,119.01,119.25,118.98,119.22,33004.0,118.3513,118.5899,118.3214,118.5601,33004.0
2024-07-26 13:00:00,119.21,119.25,118.95,119.02,32450.0,118.5501,118.5899,118.2916,118.3612,32450.0
2024-07-26 13:10:00,119.06,119.13,118.95,119.11,15484.0,118.401,118.4706,118.2916,118.4507,15484.0
2024-07-26 13:20:00,119.13,119.42,119.08,119.35,21947.0,118.4706,118.759,118.4209,118.6894,21947.0
2024-07-26 13:30:00,119.32,119.47,118.55,118.66,56944.0,118.6595,118.8087,117.8938,118.0032,56944.0
2024-07-26 13:40:00,118.68,119.03,118.55,118.7,28462.0,118.0231,118.3711,117.8938,118.043,28462.0
2024-07-26 13:50:00,118.73,118.83,118.56,118.77,15802.0,118.0728,118.1722,117.9037,118.1126,15802.0
2024-07-26 14:00:00,118.8,118.94,118.73,118.81,16074.0,118.1424,118.2816,118.0728,118.1524,16074.0
2024-07-26 14:10:00,118.83,118.93,118.47,118.47,29056.0,118.1722,118.2717,117.8142,117.8142,29056.0
2024-07-26 14:20:00,118.45,118.76,118.4,118.61,22083.0,117.7944,118.1026,117.7446,117.9535,22083.0
2024-07-26 14:30:00,118.61,118.76,118.57,118.76,22181.0,117.9535,118.1026,117.9137,118.1026,22181.0
2024-07-26 14:40:00,118.76,118.76,118.45,118.69,34759.0,118.1026,118.1026,117.7944,118.033,34759.0
2024-07-26 14:50:00,118.7,118.81,118.55,118.59,21305.0,118.043,118.1524,117.8938,117.9336,21305.0
2024-07-26 15:00:00,118.59,118.64,118.35,118.59,30264.0,117.9336,117.9833,117.6949,117.9336,30264.0
2024-07-26 15:10:00,118.59,118.78,118.53,118.78,51199.0,117.9336,118.1225,117.8739,118.1225,51199.0
2024-07-26 15:20:00,118.77,119.28,118.75,119.18,50437.0,118.1126,118.6198,118.0927,118.5203,50437.0
2024-07-26 15:30:00,119.18,119.18,118.68,118.99,54855.0,118.5203,118.5203,118.0231,118.3314,54855.0
2024-07-26 15:40:00,119.0,119.38,118.76,119.29,124555.0,118.3413,118.7192,118.1026,118.6297,124555.0
2024-07-26 15:50:00,119.27,119.35,118.42,118.55,394867.0,118.6098,118.6894,117.7645,117.8938,394867.0
2024-07-29 09:30:00,119.38,119.38,117.81,118.36,66078.0,118.7192,118.7192,117.1579,117.7048,66078.0
2024-07-29 09:40:00,118.23,118.25,117.64,117.69,63276.0,117.5756,117.5955,116.9888,117.0386,63276.0
2024-07-29 09:50:00,117.75,117.89,117.18,117.79,54759.0,117.0982,117.2375,116.5314,117.138,54759.0
2024-07-29 10:00:00,117.78,118.07,117.74,117.8,67471.0,117.1281,117.4165,117.0883,117.1479,67471.0
2024-07-29 10:10:00,117.75,118.1,117.47,117.84,57973.0,117.0982,117.4463,116.8198,117.1877,57973.0
2024-07-29 10:20:00,117.97,118.11,117.43,117.5,70733.0,117.317,117.4562,116.78,116.8496,70733.0
2024-07-29 10:30:00,117.52,117.62,116.93,117.58,87743.0,116.8695,116.9689,116.2828,116.9292,87743.0
2024-07-29 10:40:00,117.59,117.76,117.32,117.41,39089.0,116.9391,117.1082,116.6706,116.7601,39089.0
2024-07-29 10:50:00,117.43,117.66,117.33,117.61,31191.0,116.78,117.0087,116.6806,116.959,31191.0
2024-07-29 11:00:00,117.58,118.12,117.43,118.05,58234.0,116.9292,117.4662,116.78,117.3966,58234.0
2024-07-29 11:10:00,118.05,118.33,117.95,118.1,78076.0,117.3966,117.675,117.2971,117.4463,78076.0
2024-07-29 11:20:00,118.06,118.32,117.77,118.08,42098.0,117.4065,117.6651,117.1181,117.4264,42098.0
2024-07-29 11:30:00,118.12,118.13,117.57,118.06,19599.0,117.4662,117.4761,116.9192,117.4065,19599.0
2024-07-29 11:40:00,118.1,118.57,118.06,118.54,40182.0,117.4463,117.9137,117.4065,117.8839,40182.0
2024-07-29 11:50:00,118.51,118.59,118.32,118.53,53191.0,117.854,117.9336,117.6651,117.8739,53191.0
2024-07-29 12:00:00,118.46,118.56,118.3,118.3,108035.0,117.8043,117.9037,117.6452,117.6452,108035.0
2024-07-29 12:10:00,118.27,118.55,118.25,118.41,64603.0,117.6153,117.8938,117.5955,117.7546,64603.0
2024-07-29 12:20:00,118.44,118.52,118.18,118.19,18243.0,117.7844,117.864,117.5258,117.5358,18243.0
2024-07-29 12:30:00,118.22,118.26,118.03,118.04,78250.0,117.5656,117.6054,117.3767,117.3866,78250.0
2024-07-29 12:40:00,118.04,118.36,117.98,118.24,35570.0,117.3866,117.7048,117.327,117.5855,35570.0
2024-07-29 12:50:00,118.21,118.22,117.89,117.9,35276.0,117.5557,117.5656,117.2375,117.2474,35276.0
2024-07-29 13:00:00,117.92,118.11,117.86,118.08,65451.0,117.2673,117.4562,117.2076,117.4264,65451.0
2024-07-29 13:10:00,118.14,118.36,117.99,118.09,44577.0,117.4861,117.7048,117.3369,117.4363,44577.0
2024-07-29 13:20:00,118.09,118.12,117.86,117.9,36141.0,117.4363,117.4662,117.2076,117.2474,36141.0
2024-07-29 13:30:00,117.92,118.1,117.81,118.08,16121.0,117.2673,117.4463,117.1579,117.4264,16121.0
2024-07-29 13:40:00,118.14,118.16,118.0,118.13,22667.0,117.4861,117.506,117.3468,117.4761,22667.0
2024-07-29 13:50:00,118.13,118.35,118.09,118.3,30819.0,117.4761,117.6949,117.4363,117.6452,30819.0
2024-07-29 14:00:00,118.28,118.33,118.12,118.25,21510.0,117.6253,117.675,117.4662,117.5955,21510.0
2024-07-29 14:10:00,118.24,118.24,118.04,118.17,21361.0,117.5855,117.5855,117.3866,117.5159,21361.0
2024-07-29 14:20:00,118.18,118.22,118.05,118.14,31727.0,117.5258,117.5656,117.3966,117.4861,31727.0
2024-07-29 14:30:00,118.18,118.18,117.99,118.0,23951.0,117.5258,117.5258,117.3369,117.3468,23951.0
2024-07-29 14:40:00,117.98,118.26,117.98,118.18,30085.0,117.327,117.6054,117.327,117.5258,30085.0
2024-07-29 14:50:00,118.2,118.34,118.01,118.31,28385.0,117.5457,117.685,117.3568,117.6551,28385.0
2024-07-29 15:00:00,118.29,118.52,118.16,118.4,23578.0,117.6352,117.864,117.506,117.7446,23578.0
2024-07-29 15:10:00,118.41,118.46,118.22,118.32,37382.0,117.7546,117.8043,117.5656,117.6651,37382.0
2024-07-29 15:20:00,118.32,118.51,118.23,118.5,40866.0,117.6651,117.854,117.5756,117.8441,40866.0
2024-07-29 15:30:00,118.52,118.63,118.36,118.49,52709.0,117.864,117.9734,117.7048,117.8341,52709.0
2024-07-29 15:40:00,118.49,118.63,118.4,118.48,76001.0,117.8341,117.9734,117.7446,117.8242,76001.0
2024-07-29 15:50:00,118.47,118.73,118.2,118.58,424357.0,117.8142,118.0728,117.5457,117.9236,424357.0
2024-07-30 09:30:00,119.75,121.29,119.46,121.29,60039.0,119.0872,120.6186,118.7988,120.6186,60039.0
2024-07-30 09:40:00,121.32,121.41,120.4,121.11,49303.0,120.6485,120.738,119.7336,120.4396,49303.0
2024-07-30 09:50:00,121.11,121.17,120.34,120.7,92678.0,120.4396,120.4993,119.6739,120.0319,92678.0
2024-07-30 10:00:00,120.74,121.05,120.13,120.6,81303.0,120.0717,120.38,119.4651,119.9325,81303.0
2024-07-30 10:10:00,120.63,120.73,120.25,120.51,34036.0,119.9623,120.0617,119.5844,119.8429,34036.0
2024-07-30 10:20:00,120.6,120.84,120.36,120.47,33419.0,119.9325,120.1711,119.6938,119.8032,33419.0
2024-07-30 10:30:00,120.46,120.6,120.09,120.33,31393.0,119.7932,119.9325,119.4253,119.6639,31393.0
2024-07-30 10:40:00,120.37,120.67,120.27,120.59,29934.0,119.7037,120.0021,119.6043,119.9225,29934.0
2024-07-30 10:50:00,120.6,120.7,120.14,120.18,39770.0,119.9325,120.0319,119.475,119.5148,39770.0
2024-07-30 11:00:00,120.19,120.25,119.25,119.4,56211.0,119.5247,119.5844,118.5899,118.7391,56211.0
2024-07-30 11:10:00,119.37,119.77,119.26,119.77,27155.0,118.7093,119.107,118.5999,119.107,27155.0
2024-07-30 11:20:00,119.84,120.0,119.54,119.56,33845.0,119.1767,119.3358,118.8783,118.8982,33845.0
2024-07-30 11:30:00,119.55,119.66,119.22,119.22,18604.0,118.8883,118.9977,118.5601,118.5601,18604.0
2024-07-30 11:40:00,119.24,119.35,118.93,118.96,36163.0,118.58,118.6894,118.2717,118.3015,36163.0
2024-07-30 11:50:00,118.96,119.2,118.85,119.15,39479.0,118.3015,118.5402,118.1921,118.4905,39479.0
2024-07-30 12:00:00,119.14,119.52,119.06,119.49,43678.0,118.4805,118.8584,118.401,118.8286,43678.0
2024-07-30 12:10:00,119.52,119.55,119.17,119.36,69437.0,118.8584,118.8883,118.5104,118.6993,69437.0
2024-07-30 12:20:00,119.4,119.4,119.04,119.36,30394.0,118.7391,118.7391,118.3811,118.6993,30394.0
2024-07-30 12:30:00,119.34,119.53,119.21,119.52,13362.0,118.6794,118.8684,118.5501,118.8584,13362.0
2024-07-30 12:40:00,119.49,119.59,119.32,119.32,24012.0,118.8286,118.928,118.6595,118.6595,24012.0
2024-07-30 12:50:00,119.36,119.47,118.76,118.81,60920.0,118.6993,118.8087,118.1026,118.1524,60920.0
2024-07-30 13:00:00,118.78,118.87,118.57,118.85,34615.0,118.1225,118.212,117.9137,118.1921,34615.0
2024-07-30 13:10:00,118.83,118.92,118.6,118.83,26653.0,118.1722,118.2617,117.9435,118.1722,26653.0
2024-07-30 13:20:00,118.84,118.94,118.63,118.84,32118.0,118.1822,118.2816,117.9734,118.1822,32118.0
2024-07-30 13:30:00,118.78,119.07,118.72,118.98,20619.0,118.1225,118.4109,118.0629,118.3214,20619.0
2024-07-30 13:40:00,118.95,118.95,118.62,118.83,23499.0,118.2916,118.2916,117.9634,118.1722,23499.0
2024-07-30 13:50:00,118.82,119.18,118.82,119.02,78465.0,118.1623,118.5203,118.1623,118.3612,78465.0
2024-07-30 14:00:00,119.02,119.09,118.75,118.95,23426.0,118.3612,118.4308,118.0927,118.2916,23426.0
2024-07-30 14:10:00,118.96,119.26,118.79,119.09,31296.0,118.3015,118.5999,118.1325,118.4308,31296.0
2024-07-30 14:20:00,119.08,119.32,119.01,119.3,93203.0,118.4209,118.6595,118.3513,118.6396,93203.0
2024-07-30 14:30:00,119.28,119.34,118.99,119.31,23885.0,118.6198,118.6794,118.3314,118.6496,23885.0
2024-07-30 14:40:00,119.34,119.47,119.12,119.12,42143.0,118.6794,118.8087,118.4606,118.4606,42143.0
2024-07-30 14:50:00,119.17,119.47,119.13,119.34,64745.0,118.5104,118.8087,118.4706,118.6794,64745.0
2024-07-30 15:00:00,119.32,119.39,119.12,119.35,48297.0,118.6595,118.7291,118.4606,118.6894,48297.0
2024-07-30 15:10:00,119.37,119.55,119.24,119.54,56495.0,118.7093,118.8883,118.58,118.8783,56495.0
2024-07-30 15:20:00,119.56,119.82,119.5,119.71,92896.0,118.8982,119.1568,118.8385,119.0474,92896.0
2024-07-30 15:30:00,119.69,119.83,119.65,119.71,80747.0,119.0275,119.1667,118.9877,119.0474,80747.0
2024-07-30 15:40:00,119.72,120.5,119.72,120.41,113722.0,119.0573,119.833,119.0573,119.7435,113722.0
2024-07-30 15:50:00,120.43,120.53,119.88,119.93,333950.0,119.7634,119.8628,119.2164,119.2662,333950.0
2024-07-31 09:30:00,125.96,128.79,124.08,124.69,384943.0,125.2628,128.0771,123.3932,123.9998,384943.0
2024-07-31 09:40:00,124.69,125.77,123.62,124.03,414354.0,123.9998,125.0738,122.9357,123.3435,414354.0
2024-07-31 09:50:00,124.07,125.14,123.76,125.14,162812.0,123.3832,124.4473,123.075,124.4473,162812.0
2024-07-31 10:00:00,125.15,125.98,124.77,124.97,115128.0,124.4573,125.2827,124.0794,124.2783,115128.0
2024-07-31 10:10:00,124.86,126.3,124.86,125.98,143489.0,124.1689,125.6009,124.1689,125.2827,143489.0
2024-07-31 10:20:00,125.92,125.92,124.98,125.69,134474.0,125.223,125.223,124.2882,124.9943,134474.0
2024-07-31 10:30:00,125.76,125.91,124.93,125.04,115753.0,125.0639,125.2131,124.2385,124.3479,115753.0
2024-07-31 10:40:00,125.07,125.08,124.18,124.58,140410.0,124.3777,124.3877,123.4926,123.8904,140410.0
2024-07-31 10:50:00,124.54,125.2,123.87,125.14,114843.0,123.8506,124.507,123.1844,124.4473,114843.0
2024-07-31 11:00:00,125.15,125.51,124.84,125.29,85254.0,124.4573,124.8153,124.149,124.5965,85254.0
2024-07-31 11:10:00,125.16,125.31,124.14,124.39,58970.0,124.4672,124.6164,123.4529,123.7015,58970.0
2024-07-31 11:20:00,124.36,124.7,123.92,124.59,62013.0,123.6716,124.0098,123.2341,123.9004,62013.0
2024-07-31 11:30:00,124.55,124.73,124.29,124.57,57402.0,123.8606,124.0396,123.602,123.8805,57402.0
2024-07-31 11:40:00,124.56,124.56,124.12,124.23,156285.0,123.8705,123.8705,123.433,123.5424,156285.0
2024-07-31 11:50:00,124.27,124.44,124.19,124.41,47792.0,123.5821,123.7512,123.5026,123.7214,47792.0
2024-07-31 12:00:00,124.37,124.7,123.73,124.0,184625.0,123.6816,124.0098,123.0451,123.3136,184625.0
2024-07-31 12:10:00,124.06,124.67,124.02,124.55,48604.0,123.3733,123.9799,123.3335,123.8606,48604.0
2024-07-31 12:20:00,124.51,124.59,124.1,124.58,59673.0,123.8208,123.9004,123.4131,123.8904,59673.0
2024-07-31 12:30:00,124.59,124.64,123.85,124.04,90248.0,123.9004,123.9501,123.1645,123.3534,90248.0
2024-07-31 12:40:00,124.04,124.27,123.87,124.21,57519.0,123.3534,123.5821,123.1844,123.5225,57519.0
2024-07-31 12:50:00,124.15,124.25,123.88,123.97,56904.0,123.4628,123.5622,123.1943,123.2838,56904.0
2024-07-31 13:00:00,123.94,124.26,123.91,124.06,56595.0,123.254,123.5722,123.2241,123.3733,56595.0
2024-07-31 13:10:00,124.09,124.16,123.93,124.0,44483.0,123.4031,123.4727,123.244,123.3136,44483.0
2024-07-31 13:20:00,123.94,124.05,123.47,123.75,69866.0,123.254,123.3634,122.7866,123.065,69866.0
2024-07-31 13:30:00,123.7,123.91,123.5,123.66,88874.0,123.0153,123.2241,122.8164,122.9755,88874.0
2024-07-31 13:40:00,123.66,123.97,123.27,123.39,79809.0,122.9755,123.2838,122.5877,122.707,79809.0
2024-07-31 13:50:00,123.39,123.66,123.38,123.47,76571.0,122.707,122.9755,122.6971,122.7866,76571.0
2024-07-31 14:00:00,123.45,123.81,123.22,123.73,52964.0,122.7667,123.1247,122.5379,123.0451,52964.0
2024-07-31 14:10:00,123.74,124.35,123.57,124.23,85490.0,123.0551,123.6617,122.886,123.5424,85490.0
2024-07-31 14:20:00,124.21,124.51,123.9,124.33,80283.0,123.5225,123.8208,123.2142,123.6418,80283.0
2024-07-31 14:30:00,124.41,125.06,124.36,124.99,108586.0,123.7214,124.3678,123.6716,124.2982,108586.0
2024-07-31 14:40:00,125.0,125.94,124.95,125.89,125800.0,124.3081,125.2429,124.2584,125.1932,125800.0
2024-07-31 14:50:00,125.89,126.03,125.66,125.86,105120.0,125.1932,125.3324,124.9644,125.1633,105120.0
2024-07-31 15:00:00,125.84,125.89,124.22,124.26,50070.0,125.1434,125.1932,123.5324,123.5722,50070.0
2024-07-31 15:10:00,124.25,124.74,123.8,123.8,74206.0,123.5622,124.0495,123.1147,123.1147,74206.0
2024-07-31 15:20:00,123.82,124.1,123.59,123.82,61762.0,123.1346,123.4131,122.9059,123.1346,61762.0
2024-07-31 15:30:00,123.83,124.54,123.71,123.97,89937.0,123.1446,123.8506,123.0252,123.2838,89937.0
2024-07-31 15:40:00,123.96,124.4,123.81,124.08,81101.0,123.2739,123.7114,123.1247,123.3932,81101.0
2024-07-31 15:50:00,124.05,124.23,123.01,123.5,518663.0,123.3634,123.5424,122.3291,122.8164,518663.0
2024-08-01 09:30:00,123.77,124.14,122.02,123.28,188122.0,123.0849,123.4529,121.3446,122.5976,188122.0
2024-08-01 09:40:00,123.22,123.84,123.09,123.66,87410.0,122.5379,123.1545,122.4087,122.9755,87410.0
2024-08-01 09:50:00,123.56,123.73,122.99,123.55,80535.0,122.8761,123.0451,122.3092,122.8661,80535.0
2024-08-01 10:00:00,123.7,123.7,122.42,122.42,154503.0,123.0153,123.0153,121.7424,121.7424,154503.0
2024-08-01 10:10:00,122.42,123.37,122.33,123.05,94171.0,121.7424,122.6871,121.6529,122.3689,94171.0
2024-08-01 10:20:00,123.05,123.24,122.6,122.69,65634.0,122.3689,122.5578,121.9214,122.0109,65634.0
2024-08-01 10:30:00,122.69,122.72,121.83,122.36,189788.0,122.0109,122.0407,121.1556,121.6827,189788.0
2024-08-01 10:40:00,122.36,122.39,121.61,121.67,138436.0,121.6827,121.7125,120.9369,120.9965,138436.0
2024-08-01 10:50:00,121.73,122.22,121.25,121.66,71133.0,121.0562,121.5435,120.5789,120.9866,71133.0
2024-08-01 11:00:00,121.72,121.77,120.71,121.01,78976.0,121.0463,121.096,120.0418,120.3402,78976.0
2024-08-01 11:10:00,121.02,121.72,120.97,121.7,101033.0,120.3501,121.0463,120.3004,121.0264,101033.0
2024-08-01 11:20:00,121.63,121.79,121.07,121.65,97448.0,120.9567,121.1159,120.3998,120.9766,97448.0
2024-08-01 11:30:00,121.59,121.71,121.14,121.39,87686.0,120.917,121.0363,120.4695,120.7181,87686.0
2024-08-01 11:40:00,121.39,121.53,120.35,120.57,106803.0,120.7181,120.8573,119.6838,119.9026,106803.0
2024-08-01 11:50:00,120.57,121.03,120.34,120.61,77267.0,119.9026,120.3601,119.6739,119.9424,77267.0
2024-08-01 12:00:00,120.56,121.02,120.33,120.82,38127.0,119.8927,120.3501,119.6639,120.1512,38127.0
2024-08-01 12:10:00,120.82,121.95,120.63,121.5,77972.0,120.1512,121.275,119.9623,120.8275,77972.0
2024-08-01 12:20:00,121.47,122.01,121.2,121.93,127117.0,120.7976,121.3346,120.5291,121.2551,127117.0
2024-08-01 12:30:00,121.88,121.96,120.86,120.95,147681.0,121.2054,121.2849,120.191,120.2805,147681.0
2024-08-01 12:40:00,120.87,120.93,119.84,120.15,109331.0,120.201,120.2606,119.1767,119.4849,109331.0
2024-08-01 12:50:00,120.18,120.75,119.91,120.59,31124.0,119.5148,120.0816,119.2463,119.9225,31124.0
2024-08-01 13:00:00,120.63,120.74,120.42,120.62,35359.0,119.9623,120.0717,119.7534,119.9523,35359.0
2024-08-01 13:10:00,120.66,120.71,120.23,120.23,41687.0,119.9921,120.0418,119.5645,119.5645,41687.0
2024-08-01 13:20:00,120.23,120.39,119.83,120.02,59478.0,119.5645,119.7236,119.1667,119.3557,59478.0
2024-08-01 13:30:00,120.01,120.23,119.82,119.84,41557.0,119.3457,119.5645,119.1568,119.1767,41557.0
2024-08-01 13:40:00,119.83,119.86,119.27,119.39,34994.0,119.1667,119.1965,118.6098,118.7291,34994.0
2024-08-01 13:50:00,119.39,120.45,119.3,120.39,98501.0,118.7291,119.7833,118.6396,119.7236,98501.0
2024-08-01 14:00:00,120.39,120.45,119.35,119.35,72161.0,119.7236,119.7833,118.6894,118.6894,72161.0
2024-08-01 14:10:00,119.4,119.51,119.1,119.15,34176.0,118.7391,118.8485,118.4408,118.4905,34176.0
2024-08-01 14:20:00,119.16,119.53,119.13,119.37,40594.0,118.5004,118.8684,118.4706,118.7093,40594.0
2024-08-01 14:30:00,119.32,119.75,119.12,119.7,50820.0,118.6595,119.0872,118.4606,119.0374,50820.0
2024-08-01 14:40:00,119.75,120.09,118.99,119.02,98620.0,119.0872,119.4253,118.3314,118.3612,98620.0
2024-08-01 14:50:00,119.07,119.4,118.68,119.28,74970.0,118.4109,118.7391,118.0231,118.6198,74970.0
2024-08-01 15:00:00,119.24,119.3,118.76,119.04,122174.0,118.58,118.6396,118.1026,118.3811,122174.0
2024-08-01 15:10:00,119.05,119.56,119.0,119.46,57592.0,118.391,118.8982,118.3413,118.7988,57592.0
2024-08-01 15:20:00,119.52,119.77,119.33,119.75,68665.0,118.8584,119.107,118.6695,119.0872,68665.0
2024-08-01 15:30:00,119.8,120.33,119.79,120.08,71026.0,119.1369,119.6639,119.1269,119.4153,71026.0
2024-08-01 15:40:00,120.08,120.31,119.69,120.14,53532.0,119.4153,119.6441,119.0275,119.475,53532.0
2024-08-01 15:50:00,120.17,120.35,119.61,119.72,349488.0,119.5048,119.6838,118.9479,119.0573,349488.0
2024-08-02 09:30:00,116.84,116.85,113.4,114.32,268404.0,116.1933,116.2032,112.7723,113.6872,268404.0
2024-08-02 09:40:00,114.42,116.57,114.4,115.39,141766.0,113.7867,115.9248,113.7668,114.7513,141766.0
2024-08-02 09:50:00,115.59,115.87,113.75,113.96,88035.0,114.9502,115.2286,113.1204,113.3292,88035.0
2024-08-02 10:00:00,113.96,114.13,112.52,112.74,154593.0,113.3292,113.4983,111.8972,112.116,154593.0
2024-08-02 10:10:00,112.72,112.8,112.02,112.14,72260.0,112.0961,112.1756,111.3999,111.5193,72260.0
2024-08-02 10:20:00,112.3,112.63,111.76,112.54,162460.0,111.6784,112.0066,111.1414,111.9171,162460.0
2024-08-02 10:30:00,112.5,112.64,111.23,111.23,118678.0,111.8773,112.0165,110.6143,110.6143,118678.0
2024-08-02 10:40:00,111.25,111.89,110.96,111.89,194196.0,110.6342,111.2707,110.3458,111.2707,194196.0
2024-08-02 10:50:00,111.89,112.0,110.84,110.84,102517.0,111.2707,111.3801,110.2265,110.2265,102517.0
2024-08-02 11:00:00,110.87,111.0,110.04,110.94,141995.0,110.2563,110.3856,109.4309,110.3259,141995.0
2024-08-02 11:10:00,110.92,111.2,110.61,110.73,48899.0,110.306,110.5845,109.9977,110.1171,48899.0
2024-08-02 11:20:00,110.78,110.78,109.97,110.21,89262.0,110.1668,110.1668,109.3613,109.6,89262.0
2024-08-02 11:30:00,110.22,111.2,110.2,110.98,88838.0,109.6099,110.5845,109.59,110.3657,88838.0
2024-08-02 11:40:00,110.97,111.23,110.72,111.15,118353.0,110.3558,110.6143,110.1071,110.5348,118353.0
2024-08-02 11:50:00,111.15,111.18,110.75,111.05,49685.0,110.5348,110.5646,110.137,110.4353,49685.0
2024-08-02 12:00:00,111.05,111.21,110.79,111.09,28373.0,110.4353,110.5944,110.1768,110.4751,28373.0
2024-08-02 12:10:00,111.09,111.85,110.63,111.85,152747.0,110.4751,111.2309,110.0176,111.2309,152747.0
2024-08-02 12:20:00,111.84,112.03,111.26,111.39,52644.0,111.2209,111.4099,110.6441,110.7734,52644.0
2024-08-02 12:30:00,111.41,111.44,110.95,111.2,68464.0,110.7933,110.8232,110.3359,110.5845,68464.0
2024-08-02 12:40:00,111.22,111.3,110.86,111.0,65023.0,110.6044,110.6839,110.2464,110.3856,65023.0
2024-08-02 12:50:00,111.0,111.06,110.27,110.64,29959.0,110.3856,110.4453,109.6596,110.0276,29959.0
2024-08-02 13:00:00,110.63,110.66,110.35,110.48,41477.0,110.0176,110.0475,109.7392,109.8685,41477.0
2024-08-02 13:10:00,110.48,110.6,110.21,110.31,92799.0,109.8685,109.9878,109.6,109.6994,92799.0
2024-08-02 13:20:00,110.31,110.35,109.99,110.03,45802.0,109.6994,109.7392,109.3812,109.421,45802.0
2024-08-02 13:30:00,109.99,110.19,109.84,109.92,87168.0,109.3812,109.5801,109.232,109.3116,87168.0
2024-08-02 13:40:00,109.96,110.02,109.68,109.93,46196.0,109.3513,109.411,109.0729,109.3215,46196.0
2024-08-02 13:50:00,109.97,110.08,109.71,109.9,44706.0,109.3613,109.4707,109.1027,109.2917,44706.0
2024-08-02 14:00:00,109.91,109.95,109.45,109.5,30193.0,109.3016,109.3414,108.8442,108.8939,30193.0
2024-08-02 14:10:00,109.52,109.53,108.79,108.88,67007.0,108.9138,108.9237,108.1878,108.2773,67007.0
2024-08-02 14:20:00,108.88,109.64,108.85,109.63,81318.0,108.2773,109.0331,108.2475,109.0232,81318.0
2024-08-02 14:30:00,109.62,109.86,109.56,109.71,92739.0,109.0132,109.2519,108.9536,109.1027,92739.0
2024-08-02 14:40:00,109.75,110.05,109.54,109.74,100963.0,109.1425,109.4408,108.9337,109.1326,100963.0
2024-08-02 14:50:00,109.73,109.84,109.47,109.68,92188.0,109.1226,109.232,108.8641,109.0729,92188.0
2024-08-02 15:00:00,109.67,109.9,109.48,109.69,76481.0,109.063,109.2917,108.874,109.0828,76481.0
2024-08-02 15:10:00,109.66,109.75,109.33,109.72,59979.0,109.053,109.1425,108.7248,109.1127,59979.0
2024-08-02 15:20:00,109.7,110.09,109.46,110.07,70513.0,109.0928,109.4806,108.8541,109.4607,70513.0
2024-08-02 15:30:00,110.07,110.16,109.21,109.23,94149.0,109.4607,109.5502,108.6055,108.6254,94149.0
2024-08-02 15:40:00,109.23,109.42,108.94,109.3,136013.0,108.6254,108.8143,108.337,108.695,136013.0
2024-08-02 15:50:00,109.27,109.33,108.43,108.61,850269.0,108.6652,108.7248,107.8298,108.0088,850269.0
2024-08-05 09:30:00,101.81,101.82,98.25,100.4,838037.0,101.2465,101.2564,97.7062,99.8443,838037.0
2024-08-05 09:40:00,100.44,103.63,99.95,103.14,561333.0,99.884,103.0564,99.3968,102.5691,561333.0
2024-08-05 09:50:00,103.16,103.58,101.38,101.39,198644.0,102.589,103.0067,100.8188,100.8288,198644.0
2024-08-05 10:00:00,101.5,104.59,101.39,104.18,351793.0,100.9382,104.0111,100.8288,103.6033,351793.0
2024-08-05 10:10:00,104.06,104.69,103.61,104.53,203766.0,103.484,104.1105,103.0365,103.9514,203766.0
2024-08-05 10:20:00,104.68,104.83,103.8,103.97,149676.0,104.1006,104.2497,103.2254,103.3945,149676.0
2024-08-05 10:30:00,104.05,105.29,103.76,104.41,93908.0,103.4741,104.7072,103.1857,103.8321,93908.0
2024-08-05 10:40:00,104.32,105.18,104.14,104.78,73004.0,103.7426,104.5978,103.5636,104.2,73004.0
2024-08-05 10:50:00,104.86,106.17,104.86,105.36,62962.0,104.2796,105.5823,104.2796,104.7768,62962.0
2024-08-05 11:00:00,105.12,106.11,104.93,105.89,91282.0,104.5381,105.5227,104.3492,105.3039,91282.0
2024-08-05 11:10:00,105.88,106.81,105.74,106.48,42101.0,105.2939,106.2188,105.1547,105.8906,42101.0
2024-08-05 11:20:00,106.51,107.17,106.19,106.86,53592.0,105.9204,106.5768,105.6022,106.2685,53592.0
2024-08-05 11:30:00,106.7,107.3,106.32,107.28,66331.0,106.1094,106.7061,105.7315,106.6862,66331.0
2024-08-05 11:40:00,107.28,107.45,106.62,107.01,42178.0,106.6862,106.8552,106.0298,106.4177,42178.0
2024-08-05 11:50:00,106.93,107.0,106.53,106.94,42023.0,106.3381,106.4077,105.9403,106.3481,42023.0
2024-08-05 12:00:00,106.9,107.12,106.42,106.78,46164.0,106.3083,106.5271,105.8309,106.1889,46164.0
2024-08-05 12:10:00,106.77,107.26,106.56,107.06,33454.0,106.179,106.6663,105.9702,106.4674,33454.0
2024-08-05 12:20:00,107.01,107.83,106.84,107.76,174334.0,106.4177,107.2331,106.2486,107.1635,174334.0
2024-08-05 12:30:00,107.7,108.08,107.35,107.5,128128.0,107.1039,107.4818,106.7558,106.905,128128.0
2024-08-05 12:40:00,107.57,107.63,106.76,106.84,216575.0,106.9746,107.0342,106.1691,106.2486,216575.0
2024-08-05 12:50:00,106.9,107.08,106.53,106.87,171930.0,106.3083,106.4873,105.9403,106.2784,171930.0
2024-08-05 13:00:00,106.85,107.08,106.46,106.88,190028.0,106.2586,106.4873,105.8707,106.2884,190028.0
2024-08-05 13:10:00,106.88,107.37,106.75,107.3,49632.0,106.2884,106.7757,106.1591,106.7061,49632.0
2024-08-05 13:20:00,107.34,108.18,107.34,108.11,103000.0,106.7458,107.5812,106.7458,107.5116,103000.0
2024-08-05 13:30:00,108.11,108.54,107.93,107.94,90900.0,107.5116,107.9392,107.3326,107.3425,90900.0
2024-08-05 13:40:00,108.03,108.28,107.38,107.38,88525.0,107.432,107.6806,106.7856,106.7856,88525.0
2024-08-05 13:50:00,107.61,107.85,107.31,107.48,59974.0,107.0144,107.253,106.716,106.8851,59974.0
2024-08-05 14:00:00,107.48,107.5,106.79,107.2,61847.0,106.8851,106.905,106.1989,106.6066,61847.0
2024-08-05 14:10:00,107.12,107.34,107.0,107.15,60463.0,106.5271,106.7458,106.4077,106.5569,60463.0
2024-08-05 14:20:00,107.18,107.27,106.75,106.91,185052.0,106.5867,106.6762,106.1591,106.3182,185052.0
2024-08-05 14:30:00,106.89,106.98,106.29,106.48,102106.0,106.2983,106.3878,105.7017,105.8906,102106.0
2024-08-05 14:40:00,106.48,106.49,105.38,105.4,122594.0,105.8906,105.9006,104.7967,104.8166,122594.0
2024-08-05 14:50:00,105.4,106.28,105.35,105.87,67153.0,104.8166,105.6917,104.7669,105.284,67153.0
2024-08-05 15:00:00,105.92,106.33,105.73,105.88,51788.0,105.3337,105.7414,105.1448,105.2939,51788.0
2024-08-05 15:10:00,105.82,106.21,105.53,105.88,85333.0,105.2343,105.6221,104.9459,105.2939,85333.0
2024-08-05 15:20:00,105.86,106.67,105.81,106.58,155547.0,105.274,106.0796,105.2243,105.9901,155547.0
2024-08-05 15:30:00,106.59,106.68,106.07,106.41,135447.0,106.0,106.0895,105.4829,105.821,135447.0
2024-08-05 15:40:00,106.44,106.46,105.91,106.01,251143.0,105.8508,105.8707,105.3238,105.4232,251143.0
2024-08-05 15:50:00,106.0,106.39,105.79,106.23,607818.0,105.4133,105.8011,105.2044,105.642,607818.0
2024-08-06 09:30:00,107.5,108.82,107.22,107.83,171174.0,106.905,108.2177,106.6265,107.2331,171174.0
2024-08-06 09:40:00,107.96,108.81,107.62,108.74,108720.0,107.3624,108.2077,107.0243,108.1381,108720.0
2024-08-06 09:50:00,108.69,109.92,108.64,109.45,173145.0,108.0884,109.3116,108.0387,108.8442,173145.0
2024-08-06 10:00:00,109.6,110.17,109.03,109.64,194497.0,108.9933,109.5602,108.4265,109.0331,194497.0
2024-08-06 10:10:00,109.64,109.64,109.06,109.48,78172.0,109.0331,109.0331,108.4563,108.874,78172.0
2024-08-06 10:20:00,109.48,110.38,109.45,109.73,188768.0,108.874,109.769,108.8442,109.1226,188768.0
2024-08-06 10:30:00,109.81,110.3,109.46,110.0,65194.0,109.2022,109.6895,108.8541,109.3911,65194.0
2024-08-06 10:40:00,110.07,110.95,110.05,110.84,68856.0,109.4607,110.3359,109.4408,110.2265,68856.0
2024-08-06 10:50:00,110.84,111.11,110.05,110.16,71897.0,110.2265,110.495,109.4408,109.5502,71897.0
2024-08-06 11:00:00,110.29,110.43,109.67,109.69,45617.0,109.6795,109.8187,109.063,109.0828,45617.0
2024-08-06 11:10:00,109.77,109.77,109.29,109.4,35153.0,109.1624,109.1624,108.6851,108.7944,35153.0
2024-08-06 11:20:00,109.26,109.55,108.92,109.05,39475.0,108.6552,108.9436,108.3171,108.4464,39475.0
2024-08-06 11:30:00,109.01,109.43,108.9,109.35,63791.0,108.4066,108.8243,108.2972,108.7447,63791.0
2024-08-06 11:40:00,109.33,110.13,109.17,110.06,59254.0,108.7248,109.5204,108.5657,109.4508,59254.0
2024-08-06 11:50:00,110.04,110.46,109.93,110.36,56582.0,109.4309,109.8486,109.3215,109.7491,56582.0
2024-08-06 12:00:00,110.4,110.65,110.32,110.45,40465.0,109.7889,110.0375,109.7094,109.8386,40465.0
2024-08-06 12:10:00,110.43,110.79,110.43,110.56,76664.0,109.8187,110.1768,109.8187,109.948,76664.0
2024-08-06 12:20:00,110.57,110.58,110.24,110.47,33908.0,109.958,109.9679,109.6298,109.8585,33908.0
2024-08-06 12:30:00,110.42,110.65,110.26,110.55,22157.0,109.8088,110.0375,109.6497,109.9381,22157.0
2024-08-06 12:40:00,110.6,110.8,110.53,110.54,30931.0,109.9878,110.1867,109.9182,109.9281,30931.0
2024-08-06 12:50:00,110.52,111.12,110.52,110.99,18306.0,109.9082,110.5049,109.9082,110.3756,18306.0
2024-08-06 13:00:00,111.01,111.11,110.74,110.84,84882.0,110.3955,110.495,110.127,110.2265,84882.0
2024-08-06 13:10:00,110.87,110.94,110.47,110.85,34947.0,110.2563,110.3259,109.8585,110.2364,34947.0
2024-08-06 13:20:00,110.86,111.05,110.72,111.0,45092.0,110.2464,110.4353,110.1071,110.3856,45092.0
2024-08-06 13:30:00,111.02,111.38,111.01,111.28,52543.0,110.4055,110.7635,110.3955,110.664,52543.0
2024-08-06 13:40:00,111.31,111.46,110.99,111.39,55933.0,110.6939,110.843,110.3756,110.7734,55933.0
2024-08-06 13:50:00,111.39,111.39,111.0,111.0,29463.0,110.7734,110.7734,110.3856,110.3856,29463.0
2024-08-06 14:00:00,111.0,111.01,110.79,110.84,55617.0,110.3856,110.3955,110.1768,110.2265,55617.0
2024-08-06 14:10:00,110.89,111.25,110.83,111.24,36239.0,110.2762,110.6342,110.2165,110.6243,36239.0
2024-08-06 14:20:00,111.2,111.47,111.18,111.37,40330.0,110.5845,110.853,110.5646,110.7535,40330.0
2024-08-06 14:30:00,111.35,111.53,111.26,111.45,47228.0,110.7337,110.9127,110.6441,110.8331,47228.0
2024-08-06 14:40:00,111.45,111.75,111.36,111.66,41337.0,110.8331,111.1314,110.7436,111.0419,41337.0
2024-08-06 14:50:00,111.65,111.76,111.05,111.06,50833.0,111.032,111.1414,110.4353,110.4453,50833.0
2024-08-06 15:00:00,111.05,111.06,110.28,110.57,51673.0,110.4353,110.4453,109.6696,109.958,51673.0
2024-08-06 15:10:00,110.54,110.67,110.21,110.43,51486.0,109.9281,110.0574,109.6,109.8187,51486.0
2024-08-06 15:20:00,110.45,111.3,110.36,111.16,47035.0,109.8386,110.6839,109.7491,110.5447,47035.0
2024-08-06 15:30:00,111.17,111.44,111.05,111.25,70913.0,110.5546,110.8232,110.4353,110.6342,70913.0
2024-08-06 15:40:00,111.22,111.39,110.7,110.7,90046.0,110.6044,110.7734,110.0872,110.0872,90046.0
2024-08-06 15:50:00,110.7,110.78,109.52,109.62,547466.0,110.0872,110.1668,108.9138,109.0132,547466.0
2024-08-07 09:30:00,111.43,112.98,111.03,112.45,164122.0,110.8132,112.3546,110.4154,111.8276,164122.0
2024-08-07 09:40:00,112.7,112.88,111.58,111.6,73601.0,112.0762,112.2552,110.9624,110.9823,73601.0
2024-08-07 09:50:00,111.65,112.24,111.29,112.24,89428.0,111.032,111.6187,110.674,111.6187,89428.0
2024-08-07 10:00:00,112.11,112.72,111.82,111.94,112508.0,111.4894,112.0961,111.201,111.3204,112508.0
2024-08-07 10:10:00,111.88,111.92,111.09,111.25,47436.0,111.2607,111.3005,110.4751,110.6342,47436.0
2024-08-07 10:20:00,111.33,112.18,111.24,111.6,86996.0,110.7138,111.5591,110.6243,110.9823,86996.0
2024-08-07 10:30:00,111.61,111.93,111.38,111.45,44461.0,110.9922,111.3104,110.7635,110.8331,44461.0
2024-08-07 10:40:00,111.45,112.55,111.28,112.34,40180.0,110.8331,111.927,110.664,111.7182,40180.0
2024-08-07 10:50:00,112.38,112.43,111.94,112.04,60416.0,111.758,111.8077,111.3204,111.4198,60416.0
2024-08-07 11:00:00,112.1,112.94,112.1,112.65,52582.0,111.4795,112.3149,111.4795,112.0265,52582.0
2024-08-07 11:10:00,112.67,112.73,111.8,111.8,19239.0,112.0463,112.106,111.1812,111.1812,19239.0
2024-08-07 11:20:00,111.92,112.17,111.63,111.82,21250.0,111.3005,111.5491,111.0121,111.201,21250.0
2024-08-07 11:30:00,111.82,111.88,111.58,111.76,19287.0,111.201,111.2607,110.9624,111.1414,19287.0
2024-08-07 11:40:00,111.73,111.92,111.05,111.2,29140.0,111.1115,111.3005,110.4353,110.5845,29140.0
2024-08-07 11:50:00,111.1,111.47,110.86,110.86,44032.0,110.485,110.853,110.2464,110.2464,44032.0
2024-08-07 12:00:00,110.89,111.2,110.65,110.88,66316.0,110.2762,110.5845,110.0375,110.2663,66316.0
2024-08-07 12:10:00,110.88,111.5,110.83,111.23,45213.0,110.2663,110.8828,110.2165,110.6143,45213.0
2024-08-07 12:20:00,111.23,111.79,111.22,111.65,53541.0,110.6143,111.1712,110.6044,111.032,53541.0
2024-08-07 12:30:00,111.65,111.72,111.4,111.43,34266.0,111.032,111.1016,110.7834,110.8132,34266.0
2024-08-07 12:40:00,111.37,111.76,110.8,110.8,26580.0,110.7535,111.1414,110.1867,110.1867,26580.0
2024-08-07 12:50:00,110.75,110.96,110.41,110.73,46137.0,110.137,110.3458,109.7989,110.1171,46137.0
2024-08-07 13:00:00,110.7,110.81,110.4,110.41,24477.0,110.0872,110.1966,109.7889,109.7989,24477.0
2024-08-07 13:10:00,110.41,110.47,109.79,109.94,53695.0,109.7989,109.8585,109.1823,109.3315,53695.0
2024-08-07 13:20:00,109.92,110.71,109.92,110.23,44814.0,109.3116,110.0972,109.3116,109.6199,44814.0
2024-08-07 13:30:00,110.25,110.86,110.25,110.73,20612.0,109.6397,110.2464,109.6397,110.1171,20612.0
2024-08-07 13:40:00,110.72,110.85,109.91,110.05,40243.0,110.1071,110.2364,109.3016,109.4408,40243.0
2024-08-07 13:50:00,109.94,109.96,109.63,109.83,24173.0,109.3315,109.3513,109.0232,109.2221,24173.0
2024-08-07 14:00:00,109.85,109.85,109.03,109.08,45415.0,109.242,109.242,108.4265,108.4762,45415.0
2024-08-07 14:10:00,109.08,109.16,108.58,108.86,70106.0,108.4762,108.5558,107.979,108.2574,70106.0
2024-08-07 14:20:00,108.87,109.07,108.72,108.83,49202.0,108.2674,108.4663,108.1182,108.2276,49202.0
2024-08-07 14:30:00,108.83,108.91,108.57,108.79,22995.0,108.2276,108.3072,107.969,108.1878,22995.0
2024-08-07 14:40:00,108.78,109.1,108.33,108.54,22778.0,108.1779,108.4961,107.7304,107.9392,22778.0
2024-08-07 14:50:00,108.54,108.84,108.52,108.58,15316.0,107.9392,108.2375,107.9193,107.979,15316.0
2024-08-07 15:00:00,108.58,109.36,108.55,109.27,32450.0,107.979,108.7547,107.9492,108.6652,32450.0
2024-08-07 15:10:00,109.29,109.36,108.93,109.2,31347.0,108.6851,108.7547,108.327,108.5956,31347.0
2024-08-07 15:20:00,109.19,109.38,109.11,109.27,51870.0,108.5856,108.7746,108.5061,108.6652,51870.0
2024-08-07 15:30:00,109.26,109.58,109.08,109.4,87819.0,108.6552,108.9734,108.4762,108.7944,87819.0
2024-08-07 15:40:00,109.41,109.54,109.05,109.5,139573.0,108.8044,108.9337,108.4464,108.8939,139573.0
2024-08-07 15:50:00,109.54,109.6,108.64,108.81,556777.0,108.9337,108.9933,108.0387,108.2077,556777.0
2024-08-08 09:30:00,110.55,111.28,109.85,110.6,76084.0,109.9381,110.664,109.242,109.9878,76084.0
2024-08-08 09:40:00,110.39,111.1,109.55,109.71,38498.0,109.779,110.485,108.9436,109.1027,38498.0
2024-08-08 09:50:00,109.59,111.14,109.48,110.82,75054.0,108.9834,110.5248,108.874,110.2066,75054.0
2024-08-08 10:00:00,110.83,111.44,110.6,110.99,59814.0,110.2165,110.8232,109.9878,110.3756,59814.0
2024-08-08 10:10:00,111.13,111.15,110.82,110.89,57246.0,110.5149,110.5348,110.2066,110.2762,57246.0
2024-08-08 10:20:00,110.86,111.54,110.37,111.54,22189.0,110.2464,110.9226,109.7591,110.9226,22189.0
2024-08-08 10:30:00,111.44,111.62,111.21,111.55,99157.0,110.8232,111.0022,110.5944,110.9325,99157.0
2024-08-08 10:40:00,111.51,111.61,110.86,111.61,43315.0,110.8928,110.9922,110.2464,110.9922,43315.0
2024-08-08 10:50:00,111.57,111.78,111.1,111.31,65804.0,110.9524,111.1613,110.485,110.6939,65804.0
2024-08-08 11:00:00,111.31,111.75,111.07,111.53,45313.0,110.6939,111.1314,110.4552,110.9127,45313.0
2024-08-08 11:10:00,111.46,111.5,110.82,110.95,41743.0,110.843,110.8828,110.2066,110.3359,41743.0
2024-08-08 11:20:00,110.99,111.65,110.9,111.48,105380.0,110.3756,111.032,110.2861,110.8629,105380.0
2024-08-08 11:30:00,111.46,111.82,111.43,111.47,58283.0,110.843,111.201,110.8132,110.853,58283.0
2024-08-08 11:40:00,111.41,111.44,110.94,110.94,31835.0,110.7933,110.8232,110.3259,110.3259,31835.0
2024-08-08 11:50:00,111.04,111.53,111.04,111.26,25495.0,110.4254,110.9127,110.4254,110.6441,25495.0
2024-08-08 12:00:00,111.22,111.87,111.18,111.79,39772.0,110.6044,111.2508,110.5646,111.1712,39772.0
2024-08-08 12:10:00,111.75,112.0,111.55,111.67,51917.0,111.1314,111.3801,110.9325,111.0519,51917.0
2024-08-08 12:20:00,111.72,111.95,111.71,111.92,38572.0,111.1016,111.3303,111.0917,111.3005,38572.0
2024-08-08 12:30:00,111.98,111.98,111.47,111.56,32555.0,111.3602,111.3602,110.853,110.9425,32555.0
2024-08-08 12:40:00,111.55,111.9,111.51,111.9,45661.0,110.9325,111.2806,110.8928,111.2806,45661.0
2024-08-08 12:50:00,111.9,112.19,111.76,111.87,38439.0,111.2806,111.569,111.1414,111.2508,38439.0
2024-08-08 13:00:00,111.87,111.97,111.47,111.97,28754.0,111.2508,111.3502,110.853,111.3502,28754.0
2024-08-08 13:10:00,111.95,112.37,111.86,112.37,44152.0,111.3303,111.748,111.2408,111.748,44152.0
2024-08-08 13:20:00,112.36,112.84,112.31,112.84,30407.0,111.7381,112.2154,111.6883,112.2154,30407.0
2024-08-08 13:30:00,112.85,112.98,112.66,112.95,54836.0,112.2253,112.3546,112.0364,112.3248,54836.0
2024-08-08 13:40:00,112.94,113.14,112.93,113.1,29084.0,112.3149,112.5137,112.3049,112.474,29084.0
2024-08-08 13:50:00,113.06,113.13,112.91,113.0,47026.0,112.4342,112.5038,112.285,112.3745,47026.0
2024-08-08 14:00:00,113.0,113.37,112.94,112.97,59524.0,112.3745,112.7425,112.3149,112.3447,59524.0
2024-08-08 14:10:00,112.95,113.09,112.85,112.97,41312.0,112.3248,112.464,112.2253,112.3447,41312.0
2024-08-08 14:20:00,113.01,113.17,112.83,112.89,68157.0,112.3845,112.5436,112.2055,112.2651,68157.0
2024-08-08 14:30:00,112.91,113.21,112.9,113.04,40212.0,112.285,112.5834,112.2751,112.4143,40212.0
2024-08-08 14:40:00,113.06,113.16,112.89,113.06,40545.0,112.4342,112.5336,112.2651,112.4342,40545.0
2024-08-08 14:50:00,113.09,113.29,113.02,113.14,57505.0,112.464,112.6629,112.3944,112.5137,57505.0
2024-08-08 15:00:00,113.14,113.24,112.85,113.18,64167.0,112.5137,112.6132,112.2253,112.5535,64167.0
2024-08-08 15:10:00,113.19,113.26,113.02,113.14,46596.0,112.5635,112.6331,112.3944,112.5137,46596.0
2024-08-08 15:20:00,113.14,113.47,112.98,113.07,79055.0,112.5137,112.8419,112.3546,112.4441,79055.0
2024-08-08 15:30:00,113.07,113.09,112.74,112.94,56479.0,112.4441,112.464,112.116,112.3149,56479.0
2024-08-08 15:40:00,112.93,113.47,112.93,113.17,75258.0,112.3049,112.8419,112.3049,112.5436,75258.0
2024-08-08 15:50:00,113.12,113.25,112.67,112.83,431955.0,112.4939,112.6231,112.0463,112.2055,431955.0
2024-08-09 09:30:00,113.49,114.14,112.82,113.73,63961.0,112.8618,113.5082,112.1955,113.1005,63961.0
2024-08-09 09:40:00,113.65,113.81,112.46,112.47,26391.0,113.0209,113.18,111.8375,111.8475,26391.0
2024-08-09 09:50:00,112.45,113.15,112.32,113.05,23493.0,111.8276,112.5237,111.6983,112.4242,23493.0
2024-08-09 10:00:00,112.95,113.47,112.79,112.92,25324.0,112.3248,112.8419,112.1657,112.295,25324.0
2024-08-09 10:10:00,112.92,113.73,112.81,113.51,21412.0,112.295,113.1005,112.1856,112.8817,21412.0
2024-08-09 10:20:00,113.44,113.6,113.2,113.24,23063.0,112.8121,112.9712,112.5734,112.6132,23063.0
2024-08-09 10:30:00,113.24,113.3,112.73,113.03,20358.0,112.6132,112.6729,112.106,112.4044,20358.0
2024-08-09 10:40:00,113.11,113.43,112.97,113.24,14450.0,112.4839,112.8021,112.3447,112.6132,14450.0
2024-08-09 10:50:00,113.34,113.98,113.24,113.67,17269.0,112.7126,113.3491,112.6132,113.0408,17269.0
2024-08-09 11:00:00,113.67,114.16,113.57,113.95,28789.0,113.0408,113.5281,112.9414,113.3193,28789.0
2024-08-09 11:10:00,113.89,113.89,113.35,113.55,19082.0,113.2596,113.2596,112.7226,112.9215,19082.0
2024-08-09 11:20:00,113.55,113.55,112.84,112.9,13931.0,112.9215,112.9215,112.2154,112.2751,13931.0
2024-08-09 11:30:00,112.8,113.15,112.62,112.62,23545.0,112.1756,112.5237,111.9966,111.9966,23545.0
2024-08-09 11:40:00,112.71,113.12,112.61,112.84,16814.0,112.0861,112.4939,111.9867,112.2154,16814.0
2024-08-09 11:50:00,112.86,113.14,112.62,112.81,22796.0,112.2353,112.5137,111.9966,112.1856,22796.0
2024-08-09 12:00:00,112.79,112.83,112.41,112.64,20341.0,112.1657,112.2055,111.7878,112.0165,20341.0
2024-08-09 12:10:00,112.56,112.71,112.48,112.62,26339.0,111.937,112.0861,111.8574,111.9966,26339.0
2024-08-09 12:20:00,112.6,112.77,112.38,112.73,15595.0,111.9767,112.1458,111.758,112.106,15595.0
2024-08-09 12:30:00,112.71,113.15,112.71,113.12,16819.0,112.0861,112.5237,112.0861,112.4939,16819.0
2024-08-09 12:40:00,113.12,113.2,112.87,113.03,16736.0,112.4939,112.5734,112.2452,112.4044,16736.0
2024-08-09 12:50:00,113.03,113.13,112.84,113.04,17505.0,112.4044,112.5038,112.2154,112.4143,17505.0
2024-08-09 13:00:00,113.04,113.04,112.88,112.97,19196.0,112.4143,112.4143,112.2552,112.3447,19196.0
2024-08-09 13:10:00,112.97,113.26,112.95,113.15,32610.0,112.3447,112.6331,112.3248,112.5237,32610.0
2024-08-09 13:20:00,113.15,113.41,113.0,113.41,25545.0,112.5237,112.7822,112.3745,112.7822,25545.0
2024-08-09 13:30:00,113.42,113.56,113.25,113.39,19697.0,112.7922,112.9314,112.6231,112.7624,19697.0
2024-08-09 13:40:00,113.42,113.42,113.07,113.25,13344.0,112.7922,112.7922,112.4441,112.6231,13344.0
2024-08-09 13:50:00,113.23,113.26,112.98,113.02,68321.0,112.6032,112.6331,112.3546,112.3944,68321.0
2024-08-09 14:00:00,112.99,113.26,112.96,113.13,27111.0,112.3646,112.6331,112.3347,112.5038,27111.0
2024-08-09 14:10:00,113.11,113.11,112.78,112.95,28389.0,112.4839,112.4839,112.1557,112.3248,28389.0
2024-08-09 14:20:00,112.95,112.98,112.83,112.95,13144.0,112.3248,112.3546,112.2055,112.3248,13144.0
2024-08-09 14:30:00,112.9,112.99,112.76,112.98,20094.0,112.2751,112.3646,112.1358,112.3546,20094.0
2024-08-09 14:40:00,112.98,113.21,112.98,113.21,18649.0,112.3546,112.5834,112.3546,112.5834,18649.0
2024-08-09 14:50:00,113.18,113.18,112.89,113.14,14250.0,112.5535,112.5535,112.2651,112.5137,14250.0
2024-08-09 15:00:00,113.12,113.44,113.07,113.44,20116.0,112.4939,112.8121,112.4441,112.8121,20116.0
2024-08-09 15:10:00,113.44,113.85,113.38,113.84,28320.0,112.8121,113.2198,112.7524,113.2099,28320.0
2024-08-09 15:20:00,113.84,113.85,113.44,113.6,35170.0,113.2099,113.2198,112.8121,112.9712,35170.0
2024-08-09 15:30:00,113.61,113.82,113.55,113.72,33239.0,112.9811,113.19,112.9215,113.0905,33239.0
2024-08-09 15:40:00,113.75,113.92,113.73,113.77,48248.0,113.1204,113.2894,113.1005,113.1403,48248.0
2024-08-09 15:50:00,113.79,113.96,113.56,113.83,218231.0,113.1601,113.3292,112.9314,113.1999,218231.0
2024-08-12 09:30:00,114.0,114.39,113.06,113.7,49974.0,113.545,113.9335,112.6088,113.2462,49974.0
2024-08-12 09:40:00,113.66,113.71,112.43,112.77,24728.0,113.2064,113.2562,111.9813,112.3199,24728.0
2024-08-12 09:50:00,112.97,113.13,112.19,112.41,61488.0,112.5191,112.6785,111.7423,111.9614,61488.0
2024-08-12 10:00:00,112.36,113.7,112.29,113.5,16504.0,111.9116,113.2462,111.8419,113.047,16504.0
2024-08-12 10:10:00,113.59,113.79,113.51,113.68,26281.0,113.1367,113.3359,113.057,113.2263,26281.0
2024-08-12 10:20:00,113.73,114.11,113.59,113.65,22398.0,113.2761,113.6546,113.1367,113.1964,22398.0
2024-08-12 10:30:00,113.6,113.9,113.53,113.86,10211.0,113.1466,113.4454,113.0769,113.4056,10211.0
2024-08-12 10:40:00,113.89,114.01,113.53,113.75,18470.0,113.4355,113.555,113.0769,113.296,18470.0
2024-08-12 10:50:00,113.67,113.72,113.42,113.65,14170.0,113.2164,113.2662,112.9674,113.1964,14170.0
2024-08-12 11:00:00,113.71,113.96,113.62,113.78,11566.0,113.2562,113.5052,113.1666,113.3259,11566.0
2024-08-12 11:10:00,113.85,113.99,113.67,113.78,13857.0,113.3956,113.5351,113.2164,113.3259,13857.0
2024-08-12 11:20:00,113.69,113.83,112.55,112.83,25388.0,113.2363,113.3757,112.1008,112.3797,25388.0
2024-08-12 11:30:00,112.83,113.03,112.48,112.82,22532.0,112.3797,112.5789,112.0311,112.3697,22532.0
2024-08-12 11:40:00,112.87,113.13,112.76,113.12,14683.0,112.4195,112.6785,112.31,112.6685,14683.0
2024-08-12 11:50:00,113.22,113.73,113.22,113.67,18162.0,112.7682,113.2761,112.7682,113.2164,18162.0
2024-08-12 12:00:00,113.69,113.74,113.28,113.39,15208.0,113.2363,113.2861,112.8279,112.9375,15208.0
2024-08-12 12:10:00,113.42,113.42,113.14,113.3,15944.0,112.9674,112.9674,112.6885,112.8478,15944.0
2024-08-12 12:20:00,113.25,113.43,113.08,113.15,25640.0,112.798,112.9773,112.6287,112.6984,25640.0
2024-08-12 12:30:00,113.13,113.22,112.73,112.98,20717.0,112.6785,112.7682,112.2801,112.5291,20717.0
2024-08-12 12:40:00,113.05,113.22,112.88,113.09,13228.0,112.5988,112.7682,112.4295,112.6387,13228.0
2024-08-12 12:50:00,113.05,113.12,112.67,112.67,15833.0,112.5988,112.6685,112.2203,112.2203,15833.0
2024-08-12 13:00:00,112.67,112.75,112.45,112.62,19861.0,112.2203,112.3,112.0012,112.1705,19861.0
2024-08-12 13:10:00,112.62,112.92,112.49,112.92,14230.0,112.1705,112.4693,112.0411,112.4693,14230.0
2024-08-12 13:20:00,112.83,113.05,112.59,112.75,14002.0,112.3797,112.5988,112.1407,112.3,14002.0
2024-08-12 13:30:00,112.83,112.91,112.72,112.8,10179.0,112.3797,112.4594,112.2701,112.3498,10179.0
2024-08-12 13:40:00,112.82,112.82,112.56,112.64,9731.0,112.3697,112.3697,112.1108,112.1905,9731.0
2024-08-12 13:50:00,112.53,112.57,112.36,112.51,29045.0,112.0809,112.1207,111.9116,112.061,29045.0
2024-08-12 14:00:00,112.52,112.56,112.3,112.37,24267.0,112.0709,112.1108,111.8518,111.9215,24267.0
2024-08-12 14:10:00,112.37,112.6,112.36,112.5,22283.0,111.9215,112.1506,111.9116,112.051,22283.0
2024-08-12 14:20:00,112.51,112.76,112.44,112.59,21586.0,112.061,112.31,111.9913,112.1407,21586.0
2024-08-12 14:30:00,112.58,112.69,112.49,112.66,11587.0,112.1307,112.2403,112.0411,112.2104,11587.0
2024-08-12 14:40:00,112.64,112.75,112.53,112.56,16579.0,112.1905,112.3,112.0809,112.1108,16579.0
2024-08-12 14:50:00,112.58,112.72,112.52,112.68,12894.0,112.1307,112.2701,112.0709,112.2303,12894.0
2024-08-12 15:00:00,112.68,112.72,112.48,112.53,12910.0,112.2303,112.2701,112.0311,112.0809,12910.0
2024-08-12 15:10:00,112.57,112.71,112.46,112.69,9308.0,112.1207,112.2602,112.0112,112.2403,9308.0
2024-08-12 15:20:00,112.7,112.72,112.51,112.7,14750.0,112.2502,112.2701,112.061,112.2502,14750.0
2024-08-12 15:30:00,112.77,112.8,112.54,112.6,13137.0,112.3199,112.3498,112.0909,112.1506,13137.0
2024-08-12 15:40:00,112.6,112.63,112.44,112.48,22993.0,112.1506,112.1805,111.9913,112.0311,22993.0
2024-08-12 15:50:00,112.49,112.84,112.4,112.71,116490.0,112.0411,112.3897,111.9514,112.2602,116490.0
2024-08-13 09:30:00,113.69,114.41,113.62,113.62,36114.0,113.2363,113.9534,113.1666,113.1666,36114.0
2024-08-13 09:40:00,113.73,114.2,113.68,113.96,25778.0,113.2761,113.7442,113.2263,113.5052,25778.0
2024-08-13 09:50:00,114.08,114.57,113.88,114.42,43112.0,113.6247,114.1128,113.4255,113.9634,43112.0
2024-08-13 10:00:00,114.44,114.68,114.0,114.44,119356.0,113.9833,114.2223,113.545,113.9833,119356.0
2024-08-13 10:10:00,114.41,114.8,114.25,114.62,106185.0,113.9534,114.3418,113.794,114.1626,106185.0
2024-08-13 10:20:00,114.62,114.96,114.58,114.91,21836.0,114.1626,114.5012,114.1227,114.4514,21836.0
2024-08-13 10:30:00,114.83,114.88,114.39,114.88,25015.0,114.3717,114.4215,113.9335,114.4215,25015.0
2024-08-13 10:40:00,114.91,115.17,114.8,115.06,36846.0,114.4514,114.7104,114.3418,114.6008,36846.0
2024-08-13 10:50:00,115.05,115.19,114.83,115.08,52759.0,114.5908,114.7303,114.3717,114.6207,52759.0
2024-08-13 11:00:00,115.06,115.21,114.9,114.9,21442.0,114.6008,114.7502,114.4414,114.4414,21442.0
2024-08-13 11:10:00,114.9,114.92,114.52,114.69,43843.0,114.4414,114.4614,114.063,114.2323,43843.0
2024-08-13 11:20:00,114.72,114.86,114.56,114.77,50526.0,114.2622,114.4016,114.1028,114.312,50526.0
2024-08-13 11:30:00,114.84,114.85,114.69,114.8,51333.0,114.3817,114.3916,114.2323,114.3418,51333.0
2024-08-13 11:40:00,114.83,115.09,114.8,115.05,30911.0,114.3717,114.6307,114.3418,114.5908,30911.0
2024-08-13 11:50:00,115.06,115.21,115.03,115.12,40104.0,114.6008,114.7502,114.5709,114.6606,40104.0
2024-08-13 12:00:00,115.12,115.26,114.98,115.25,33974.0,114.6606,114.8,114.5211,114.79,33974.0
2024-08-13 12:10:00,115.28,115.35,115.13,115.31,22282.0,114.8199,114.8896,114.6705,114.8498,22282.0
2024-08-13 12:20:00,115.3,115.37,115.02,115.09,20083.0,114.8398,114.9096,114.561,114.6307,20083.0
2024-08-13 12:30:00,115.05,115.39,114.96,115.39,28590.0,114.5908,114.9295,114.5012,114.9295,28590.0
2024-08-13 12:40:00,115.35,115.63,115.32,115.62,26278.0,114.8896,115.1685,114.8598,115.1586,26278.0
2024-08-13 12:50:00,115.59,115.64,115.33,115.41,17187.0,115.1287,115.1785,114.8697,114.9494,17187.0
2024-08-13 13:00:00,115.38,115.4,115.19,115.22,11996.0,114.9195,114.9395,114.7303,114.7602,11996.0
2024-08-13 13:10:00,115.25,115.37,115.18,115.37,14759.0,114.79,114.9096,114.7203,114.9096,14759.0
2024-08-13 13:20:00,115.36,115.36,115.01,115.19,50295.0,114.8996,114.8996,114.551,114.7303,50295.0
2024-08-13 13:30:00,115.18,115.26,115.0,115.01,9775.0,114.7203,114.8,114.541,114.551,9775.0
2024-08-13 13:40:00,115.02,115.19,114.79,114.98,42063.0,114.561,114.7303,114.3319,114.5211,42063.0
2024-08-13 13:50:00,114.97,115.23,114.9,115.23,26471.0,114.5112,114.7701,114.4414,114.7701,26471.0
2024-08-13 14:00:00,115.19,115.35,115.12,115.27,12886.0,114.7303,114.8896,114.6606,114.81,12886.0
2024-08-13 14:10:00,115.27,115.38,115.13,115.13,18502.0,114.81,114.9195,114.6705,114.6705,18502.0
2024-08-13 14:20:00,115.16,115.37,115.16,115.37,14716.0,114.7004,114.9096,114.7004,114.9096,14716.0
2024-08-13 14:30:00,115.34,115.6,115.3,115.48,20965.0,114.8797,115.1387,114.8398,115.0191,20965.0
2024-08-13 14:40:00,115.49,115.66,115.44,115.66,34572.0,115.0291,115.1984,114.9793,115.1984,34572.0
2024-08-13 14:50:00,115.67,115.72,115.47,115.57,39511.0,115.2084,115.2582,115.0092,115.1088,39511.0
2024-08-13 15:00:00,115.62,115.67,115.37,115.37,29290.0,115.1586,115.2084,114.9096,114.9096,29290.0
2024-08-13 15:10:00,115.39,115.46,115.26,115.3,15608.0,114.9295,114.9992,114.8,114.8398,15608.0
2024-08-13 15:20:00,115.28,115.49,115.24,115.34,23309.0,114.8199,115.0291,114.7801,114.8797,23309.0
2024-08-13 15:30:00,115.34,115.42,115.23,115.34,31384.0,114.8797,114.9594,114.7701,114.8797,31384.0
2024-08-13 15:40:00,115.36,115.87,115.33,115.81,57607.0,114.8996,115.4076,114.8697,115.3478,57607.0
2024-08-13 15:50:00,115.81,115.88,115.36,115.78,216404.0,115.3478,115.4175,114.8996,115.3179,216404.0
2024-08-14 09:30:00,116.0,116.81,115.89,116.5,73310.0,115.5371,116.3438,115.4275,116.0351,73310.0
2024-08-14 09:40:00,116.59,116.6,116.14,116.41,43232.0,116.1247,116.1347,115.6765,115.9454,43232.0
2024-08-14 09:50:00,116.42,116.69,116.08,116.26,52756.0,115.9554,116.2243,115.6167,115.796,52756.0
2024-08-14 10:00:00,116.26,116.62,116.08,116.56,117560.0,115.796,116.1546,115.6167,116.0948,117560.0
2024-08-14 10:10:00,116.59,117.03,116.39,117.03,39898.0,116.1247,116.5629,115.9255,116.5629,39898.0
2024-08-14 10:20:00,117.03,117.42,116.99,117.36,25604.0,116.5629,116.9514,116.5231,116.8916,25604.0
2024-08-14 10:30:00,117.38,117.38,116.75,117.23,39286.0,116.9115,116.9115,116.2841,116.7621,39286.0
2024-08-14 10:40:00,117.22,117.51,117.2,117.4,20673.0,116.7522,117.041,116.7323,116.9315,20673.0
2024-08-14 10:50:00,117.43,117.59,117.24,117.5,27533.0,116.9613,117.1207,116.7721,117.0311,27533.0
2024-08-14 11:00:00,117.54,117.77,117.5,117.61,62160.0,117.0709,117.3,117.0311,117.1406,62160.0
2024-08-14 11:10:00,117.61,117.72,117.39,117.53,40757.0,117.1406,117.2502,116.9215,117.0609,40757.0
2024-08-14 11:20:00,117.48,117.82,117.45,117.74,20188.0,117.0111,117.3498,116.9813,117.2701,20188.0
2024-08-14 11:30:00,117.83,118.36,117.83,118.34,37217.0,117.3598,117.8876,117.3598,117.8677,37217.0
2024-08-14 11:40:00,118.34,118.43,118.14,118.35,35682.0,117.8677,117.9574,117.6685,117.8777,35682.0
2024-08-14 11:50:00,118.33,118.57,118.32,118.52,42024.0,117.8578,118.0968,117.8478,118.047,42024.0
2024-08-14 12:00:00,118.53,118.68,118.48,118.57,45294.0,118.057,118.2064,118.0072,118.0968,45294.0
2024-08-14 12:10:00,118.57,118.59,118.34,118.47,88627.0,118.0968,118.1167,117.8677,117.9972,88627.0
2024-08-14 12:20:00,118.48,118.57,117.87,118.0,42691.0,118.0072,118.0968,117.3996,117.5291,42691.0
2024-08-14 12:30:00,118.02,118.19,117.91,117.99,37797.0,117.549,117.7183,117.4394,117.5191,37797.0
2024-08-14 12:40:00,117.98,118.09,117.75,117.84,28428.0,117.5092,117.6187,117.2801,117.3697,28428.0
2024-08-14 12:50:00,117.88,118.03,117.88,117.98,30778.0,117.4096,117.559,117.4096,117.5092,30778.0
2024-08-14 13:00:00,117.98,118.16,117.77,118.16,38618.0,117.5092,117.6884,117.3,117.6884,38618.0
2024-08-14 13:10:00,118.22,118.41,118.02,118.32,34035.0,117.7482,117.9374,117.549,117.8478,34035.0
2024-08-14 13:20:00,118.32,118.32,118.09,118.17,40380.0,117.8478,117.8478,117.6187,117.6984,40380.0
2024-08-14 13:30:00,118.18,118.36,118.13,118.14,16226.0,117.7084,117.8876,117.6586,117.6685,16226.0
2024-08-14 13:40:00,118.12,118.36,118.05,118.36,30965.0,117.6486,117.8876,117.5789,117.8876,30965.0
2024-08-14 13:50:00,118.31,118.36,118.22,118.26,31487.0,117.8378,117.8876,117.7482,117.788,31487.0
2024-08-14 14:00:00,118.26,118.31,118.09,118.29,31772.0,117.788,117.8378,117.6187,117.8179,31772.0
2024-08-14 14:10:00,118.3,118.32,118.19,118.21,27913.0,117.8279,117.8478,117.7183,117.7382,27913.0
2024-08-14 14:20:00,118.24,118.31,118.02,118.15,46907.0,117.7681,117.8378,117.549,117.6785,46907.0
2024-08-14 14:30:00,118.14,118.3,118.1,118.26,27809.0,117.6685,117.8279,117.6287,117.788,27809.0
2024-08-14 14:40:00,118.25,118.4,118.24,118.26,21925.0,117.7781,117.9275,117.7681,117.788,21925.0
2024-08-14 14:50:00,118.25,118.65,118.25,118.65,28363.0,117.7781,118.1765,117.7781,118.1765,28363.0
2024-08-14 15:00:00,118.65,118.7,118.56,118.62,50102.0,118.1765,118.2263,118.0868,118.1466,50102.0
2024-08-14 15:10:00,118.62,118.79,118.56,118.71,102286.0,118.1466,118.3159,118.0868,118.2362,102286.0
2024-08-14 15:20:00,118.69,118.75,118.6,118.71,55336.0,118.2163,118.2761,118.1267,118.2362,55336.0
2024-08-14 15:30:00,118.71,118.71,118.27,118.45,80641.0,118.2362,118.2362,117.798,117.9773,80641.0
2024-08-14 15:40:00,118.45,118.62,118.2,118.59,69638.0,117.9773,118.1466,117.7283,118.1167,69638.0
2024-08-14 15:50:00,118.6,118.73,118.07,118.32,285598.0,118.1267,118.2562,117.5988,117.8478,285598.0
2024-08-15 09:30:00,120.0,120.4,119.54,119.76,67832.0,119.5211,119.9195,119.0629,119.282,67832.0
2024-08-15 09:40:00,119.78,119.79,118.49,118.9,73398.0,119.302,119.3119,118.0171,118.4255,73398.0
2024-08-15 09:50:00,118.98,119.13,118.75,119.01,48525.0,118.5052,118.6546,118.2761,118.535,48525.0
2024-08-15 10:00:00,119.07,119.25,118.49,118.69,42229.0,118.5948,118.7741,118.0171,118.2163,42229.0
2024-08-15 10:10:00,118.64,119.15,118.64,119.06,26239.0,118.1665,118.6745,118.1665,118.5848,26239.0
2024-08-15 10:20:00,119.02,119.5,118.97,119.38,31135.0,118.545,119.0231,118.4952,118.9036,31135.0
2024-08-15 10:30:00,119.38,119.93,119.33,119.85,48482.0,118.9036,119.4514,118.8538,119.3717,48482.0
2024-08-15 10:40:00,119.84,120.06,119.79,120.01,40670.0,119.3617,119.5809,119.3119,119.5311,40670.0
2024-08-15 10:50:00,120.04,120.35,119.79,120.34,80518.0,119.5609,119.8697,119.3119,119.8597,80518.0
2024-08-15 11:00:00,120.35,120.48,120.26,120.27,44683.0,119.8697,119.9992,119.7801,119.79,44683.0
2024-08-15 11:10:00,120.29,120.46,120.14,120.37,54619.0,119.8099,119.9793,119.6605,119.8896,54619.0
2024-08-15 11:20:00,120.35,120.65,120.33,120.58,52176.0,119.8697,120.1685,119.8498,120.0988,52176.0
2024-08-15 11:30:00,120.6,120.82,120.48,120.73,58379.0,120.1187,120.3378,119.9992,120.2482,58379.0
2024-08-15 11:40:00,120.71,120.91,120.65,120.75,30879.0,120.2283,120.4275,120.1685,120.2681,30879.0
2024-08-15 11:50:00,120.73,120.82,120.34,120.4,22544.0,120.2482,120.3378,119.8597,119.9195,22544.0
2024-08-15 12:00:00,120.35,120.49,120.33,120.44,21673.0,119.8697,120.0091,119.8498,119.9593,21673.0
2024-08-15 12:10:00,120.44,120.53,120.33,120.46,20927.0,119.9593,120.049,119.8498,119.9793,20927.0
2024-08-15 12:20:00,120.45,120.56,120.37,120.43,15086.0,119.9693,120.0789,119.8896,119.9494,15086.0
2024-08-15 12:30:00,120.45,120.54,120.2,120.25,17896.0,119.9693,120.0589,119.7203,119.7701,17896.0
2024-08-15 12:40:00,120.22,120.24,119.85,119.9,19261.0,119.7402,119.7601,119.3717,119.4215,19261.0
2024-08-15 12:50:00,119.91,120.03,119.87,119.95,19427.0,119.4315,119.551,119.3916,119.4713,19427.0
2024-08-15 13:00:00,119.92,119.93,119.68,119.7,21874.0,119.4414,119.4514,119.2024,119.2223,21874.0
2024-08-15 13:10:00,119.71,119.88,119.65,119.8,18373.0,119.2322,119.4016,119.1725,119.3219,18373.0
2024-08-15 13:20:00,119.8,120.14,119.76,120.04,78134.0,119.3219,119.6605,119.282,119.5609,78134.0
2024-08-15 13:30:00,120.02,120.49,119.99,120.49,25614.0,119.541,120.0091,119.5111,120.0091,25614.0
2024-08-15 13:40:00,120.44,120.49,120.26,120.32,35917.0,119.9593,120.0091,119.7801,119.8398,35917.0
2024-08-15 13:50:00,120.31,120.37,120.22,120.33,10409.0,119.8299,119.8896,119.7402,119.8498,10409.0
2024-08-15 14:00:00,120.34,120.41,120.27,120.36,11563.0,119.8597,119.9295,119.79,119.8797,11563.0
2024-08-15 14:10:00,120.37,120.38,120.07,120.33,25971.0,119.8896,119.8996,119.5908,119.8498,25971.0
2024-08-15 14:20:00,120.36,120.41,120.25,120.3,17687.0,119.8797,119.9295,119.7701,119.8199,17687.0
2024-08-15 14:30:00,120.3,120.6,120.25,120.6,19760.0,119.8199,120.1187,119.7701,120.1187,19760.0
2024-08-15 14:40:00,120.64,120.66,120.55,120.66,15484.0,120.1585,120.1785,120.0689,120.1785,15484.0
2024-08-15 14:50:00,120.66,120.66,120.33,120.35,52459.0,120.1785,120.1785,119.8498,119.8697,52459.0
2024-08-15 15:00:00,120.33,120.44,120.28,120.38,31402.0,119.8498,119.9593,119.8,119.8996,31402.0
2024-08-15 15:10:00,120.38,120.38,120.21,120.27,31892.0,119.8996,119.8996,119.7303,119.79,31892.0
2024-08-15 15:20:00,120.27,120.36,120.17,120.26,27145.0,119.79,119.8797,119.6904,119.7801,27145.0
2024-08-15 15:30:00,120.25,120.5,120.19,120.5,41603.0,119.7701,120.0191,119.7103,120.0191,41603.0
2024-08-15 15:40:00,120.51,120.58,120.09,120.12,58866.0,120.0291,120.0988,119.6107,119.6406,58866.0
2024-08-15 15:50:00,120.12,120.38,119.96,120.26,218037.0,119.6406,119.8996,119.4813,119.7801,218037.0
2024-08-16 09:30:00,120.21,120.55,119.62,119.72,114332.0,119.7303,120.0689,119.1426,119.2422,114332.0
2024-08-16 09:40:00,119.77,120.19,119.68,120.08,19189.0,119.292,119.7103,119.2024,119.6008,19189.0
2024-08-16 09:50:00,120.08,120.32,119.84,119.94,15267.0,119.6008,119.8398,119.3617,119.4613,15267.0
2024-08-16 10:00:00,119.95,120.19,119.59,119.62,21100.0,119.4713,119.7103,119.1127,119.1426,21100.0
2024-08-16 10:10:00,119.6,119.82,119.54,119.79,33307.0,119.1227,119.3418,119.0629,119.3119,33307.0
2024-08-16 10:20:00,119.79,119.85,119.6,119.65,23339.0,119.3119,119.3717,119.1227,119.1725,23339.0
2024-08-16 10:30:00,119.66,119.82,119.45,119.57,33822.0,119.1824,119.3418,118.9733,119.0928,33822.0
2024-08-16 10:40:00,119.51,119.51,119.08,119.11,52947.0,119.033,119.033,118.6048,118.6346,52947.0
2024-08-16 10:50:00,119.14,119.46,119.09,119.43,77740.0,118.6645,118.9832,118.6147,118.9534,77740.0
2024-08-16 11:00:00,119.38,119.48,119.28,119.29,18989.0,118.9036,119.0032,118.804,118.8139,18989.0
2024-08-16 11:10:00,119.26,119.29,119.1,119.21,30189.0,118.784,118.8139,118.6247,118.7342,30189.0
2024-08-16 11:20:00,119.23,119.36,119.1,119.36,36993.0,118.7542,118.8836,118.6247,118.8836,36993.0
2024-08-16 11:30:00,119.36,119.71,119.33,119.62,20160.0,118.8836,119.2322,118.8538,119.1426,20160.0
2024-08-16 11:40:00,119.63,119.73,119.57,119.57,18736.0,119.1526,119.2522,119.0928,119.0928,18736.0
2024-08-16 11:50:00,119.55,119.68,119.48,119.62,21458.0,119.0729,119.2024,119.0032,119.1426,21458.0
2024-08-16 12:00:00,119.58,119.71,119.49,119.71,13163.0,119.1028,119.2322,119.0131,119.2322,13163.0
2024-08-16 12:10:00,119.69,119.74,119.33,119.33,30935.0,119.2123,119.2621,118.8538,118.8538,30935.0
2024-08-16 12:20:00,119.32,119.43,119.17,119.33,31514.0,118.8438,118.9534,118.6944,118.8538,31514.0
2024-08-16 12:30:00,119.29,119.33,119.16,119.2,15081.0,118.8139,118.8538,118.6844,118.7243,15081.0
2024-08-16 12:40:00,119.2,119.22,119.05,119.12,29206.0,118.7243,118.7442,118.5749,118.6446,29206.0
2024-08-16 12:50:00,119.12,119.32,119.03,119.16,29848.0,118.6446,118.8438,118.555,118.6844,29848.0
2024-08-16 13:00:00,119.2,119.21,118.95,118.99,23301.0,118.7243,118.7342,118.4753,118.5151,23301.0
2024-08-16 13:10:00,119.02,119.08,118.95,119.01,17836.0,118.545,118.6048,118.4753,118.535,17836.0
2024-08-16 13:20:00,118.97,118.97,118.72,118.82,23637.0,118.4952,118.4952,118.2462,118.3458,23637.0
2024-08-16 13:30:00,118.84,119.53,118.8,119.49,48812.0,118.3657,119.053,118.3259,119.0131,48812.0
2024-08-16 13:40:00,119.5,119.59,118.98,119.1,32630.0,119.0231,119.1127,118.5052,118.6247,32630.0
2024-08-16 13:50:00,119.06,119.2,118.88,119.18,30861.0,118.5848,118.7243,118.4056,118.7044,30861.0
2024-08-16 14:00:00,119.15,119.2,118.94,118.96,25958.0,118.6745,118.7243,118.4653,118.4852,25958.0
2024-08-16 14:10:00,118.95,119.17,118.94,119.14,16895.0,118.4753,118.6944,118.4653,118.6645,16895.0
2024-08-16 14:20:00,119.11,119.14,119.01,119.11,14722.0,118.6346,118.6645,118.535,118.6346,14722.0
2024-08-16 14:30:00,119.12,119.39,119.09,119.33,11812.0,118.6446,118.9135,118.6147,118.8538,11812.0
2024-08-16 14:40:00,119.33,119.38,119.11,119.31,17029.0,118.8538,118.9036,118.6346,118.8338,17029.0
2024-08-16 14:50:00,119.29,119.39,119.18,119.34,13341.0,118.8139,118.9135,118.7044,118.8637,13341.0
2024-08-16 15:00:00,119.31,119.31,119.1,119.14,28851.0,118.8338,118.8338,118.6247,118.6645,28851.0
2024-08-16 15:10:00,119.16,119.2,119.05,119.09,20818.0,118.6844,118.7243,118.5749,118.6147,20818.0
2024-08-16 15:20:00,119.08,119.14,119.02,119.02,31935.0,118.6048,118.6645,118.545,118.545,31935.0
2024-08-16 15:30:00,119.02,119.35,118.98,119.34,44804.0,118.545,118.8737,118.5052,118.8637,44804.0
2024-08-16 15:40:00,119.35,119.42,119.07,119.18,59973.0,118.8737,118.9434,118.5948,118.7044,59973.0
2024-08-16 15:50:00,119.16,119.22,118.84,119.13,250645.0,118.6844,118.7442,118.3657,118.6546,250645.0
2024-08-19 09:30:00,119.39,120.63,119.39,119.79,33118.0,118.9135,120.1486,118.9135,119.3119,33118.0
2024-08-19 09:40:00,119.88,119.9,119.51,119.52,16460.0,119.4016,119.4215,119.033,119.043,16460.0
2024-08-19 09:50:00,119.58,119.6,119.13,119.25,18833.0,119.1028,119.1227,118.6546,118.7741,18833.0
2024-08-19 10:00:00,119.34,119.86,119.21,119.77,28130.0,118.8637,119.3817,118.7342,119.292,28130.0
2024-08-19 10:10:00,119.89,119.93,119.2,119.21,16839.0,119.4115,119.4514,118.7243,118.7342,16839.0
2024-08-19 10:20:00,119.21,119.58,119.17,119.57,15829.0,118.7342,119.1028,118.6944,119.0928,15829.0
2024-08-19 10:30:00,119.58,119.7,119.41,119.42,32662.0,119.1028,119.2223,118.9334,118.9434,32662.0
2024-08-19 10:40:00,119.42,119.66,119.36,119.53,24114.0,118.9434,119.1824,118.8836,119.053,24114.0
2024-08-19 10:50:00,119.53,119.69,119.48,119.59,18060.0,119.053,119.2123,119.0032,119.1127,18060.0
2024-08-19 11:00:00,119.58,119.59,119.47,119.58,20609.0,119.1028,119.1127,118.9932,119.1028,20609.0
2024-08-19 11:10:00,119.58,119.58,119.24,119.24,41553.0,119.1028,119.1028,118.7641,118.7641,41553.0
2024-08-19 11:20:00,119.25,119.4,119.22,119.36,15581.0,118.7741,118.9235,118.7442,118.8836,15581.0
2024-08-19 11:30:00,119.37,119.39,119.24,119.28,26474.0,118.8936,118.9135,118.7641,118.804,26474.0
2024-08-19 11:40:00,119.29,119.33,119.09,119.15,17195.0,118.8139,118.8538,118.6147,118.6745,17195.0
2024-08-19 11:50:00,119.15,119.28,119.02,119.08,16794.0,118.6745,118.804,118.545,118.6048,16794.0
2024-08-19 12:00:00,119.07,119.19,119.01,119.05,16060.0,118.5948,118.7143,118.535,118.5749,16060.0
2024-08-19 12:10:00,119.06,119.09,118.86,118.92,18715.0,118.5848,118.6147,118.3856,118.4454,18715.0
2024-08-19 12:20:00,118.92,119.21,118.9,119.21,14946.0,118.4454,118.7342,118.4255,118.7342,14946.0
2024-08-19 12:30:00,119.2,119.21,119.09,119.15,17499.0,118.7243,118.7342,118.6147,118.6745,17499.0
2024-08-19 12:40:00,119.19,119.26,119.08,119.26,13279.0,118.7143,118.784,118.6048,118.784,13279.0
2024-08-19 12:50:00,119.26,119.39,119.25,119.28,14731.0,118.784,118.9135,118.7741,118.804,14731.0
2024-08-19 13:00:00,119.26,119.32,119.24,119.3,11445.0,118.784,118.8438,118.7641,118.8239,11445.0
2024-08-19 13:10:00,119.3,119.3,119.17,119.29,13048.0,118.8239,118.8239,118.6944,118.8139,13048.0
2024-08-19 13:20:00,119.26,119.28,119.17,119.19,15337.0,118.784,118.804,118.6944,118.7143,15337.0
2024-08-19 13:30:00,119.2,119.34,119.1,119.32,33239.0,118.7243,118.8637,118.6247,118.8438,33239.0
2024-08-19 13:40:00,119.32,119.8,119.2,119.32,43278.0,118.8438,119.3219,118.7243,118.8438,43278.0
2024-08-19 13:50:00,119.29,119.31,119.17,119.27,13870.0,118.8139,118.8338,118.6944,118.794,13870.0
2024-08-19 14:00:00,119.26,119.37,119.26,119.31,19143.0,118.784,118.8936,118.784,118.8338,19143.0
2024-08-19 14:10:00,119.31,119.4,119.31,119.36,14298.0,118.8338,118.9235,118.8338,118.8836,14298.0
2024-08-19 14:20:00,119.39,119.42,119.33,119.42,20181.0,118.9135,118.9434,118.8538,118.9434,20181.0
2024-08-19 14:30:00,119.41,119.49,119.4,119.48,15412.0,118.9334,119.0131,118.9235,119.0032,15412.0
2024-08-19 14:40:00,119.5,119.76,119.5,119.69,17448.0,119.0231,119.282,119.0231,119.2123,17448.0
2024-08-19 14:50:00,119.69,119.77,119.66,119.71,15013.0,119.2123,119.292,119.1824,119.2322,15013.0
2024-08-19 15:00:00,119.7,119.77,119.57,119.73,21982.0,119.2223,119.292,119.0928,119.2522,21982.0
2024-08-19 15:10:00,119.73,119.79,119.7,119.77,20131.0,119.2522,119.3119,119.2223,119.292,20131.0
2024-08-19 15:20:00,119.77,119.95,119.76,119.86,44813.0,119.292,119.4713,119.282,119.3817,44813.0
2024-08-19 15:30:00,119.84,119.85,119.53,119.57,38128.0,119.3617,119.3717,119.053,119.0928,38128.0
2024-08-19 15:40:00,119.58,119.83,119.52,119.74,38475.0,119.1028,119.3518,119.043,119.2621,38475.0
2024-08-19 15:50:00,119.78,120.28,119.67,120.19,278831.0,119.302,119.8,119.1924,119.7103,278831.0
2024-08-20 09:30:00,120.2,120.36,119.55,119.66,24280.0,119.7203,119.8797,119.0729,119.1824,24280.0
2024-08-20 09:40:00,119.66,120.22,119.65,119.81,24712.0,119.1824,119.7402,119.1725,119.3319,24712.0
2024-08-20 09:50:00,119.81,119.9,119.5,119.64,30029.0,119.3319,119.4215,119.0231,119.1625,30029.0
2024-08-20 10:00:00,119.64,119.98,119.51,119.91,48557.0,119.1625,119.5012,119.033,119.4315,48557.0
2024-08-20 10:10:00,119.91,119.92,118.89,118.89,28512.0,119.4315,119.4414,118.4155,118.4155,28512.0
2024-08-20 10:20:00,118.85,119.01,118.71,119.01,24496.0,118.3757,118.535,118.2362,118.535,24496.0
2024-08-20 10:30:00,119.04,119.18,118.86,118.86,23694.0,118.5649,118.7044,118.3856,118.3856,23694.0
2024-08-20 10:40:00,118.86,119.16,118.69,119.16,35090.0,118.3856,118.6844,118.2163,118.6844,35090.0
2024-08-20 10:50:00,119.09,119.16,118.65,118.65,18972.0,118.6147,118.6844,118.1765,118.1765,18972.0
2024-08-20 11:00:00,118.66,118.78,118.49,118.78,54688.0,118.1864,118.306,118.0171,118.306,54688.0
2024-08-20 11:10:00,118.74,118.74,118.53,118.6,39941.0,118.2661,118.2661,118.057,118.1267,39941.0
2024-08-20 11:20:00,118.6,118.7,118.0,118.45,58819.0,118.1267,118.2263,117.5291,117.9773,58819.0
2024-08-20 11:30:00,118.47,118.74,118.37,118.64,37312.0,117.9972,118.2661,117.8976,118.1665,37312.0
2024-08-20 11:40:00,118.65,118.72,118.42,118.59,29577.0,118.1765,118.2462,117.9474,118.1167,29577.0
2024-08-20 11:50:00,118.59,118.91,118.5,118.86,26426.0,118.1167,118.4354,118.0271,118.3856,26426.0
2024-08-20 12:00:00,118.86,118.92,118.76,118.79,22591.0,118.3856,118.4454,118.286,118.3159,22591.0
2024-08-20 12:10:00,118.81,118.86,118.41,118.41,24441.0,118.3358,118.3856,117.9374,117.9374,24441.0
2024-08-20 12:20:00,118.41,118.51,118.36,118.47,15282.0,117.9374,118.037,117.8876,117.9972,15282.0
2024-08-20 12:30:00,118.47,118.54,118.39,118.46,10804.0,117.9972,118.0669,117.9175,117.9872,10804.0
2024-08-20 12:40:00,118.43,118.55,118.41,118.52,5583.0,117.9574,118.0769,117.9374,118.047,5583.0
2024-08-20 12:50:00,118.52,118.52,118.3,118.34,7748.0,118.047,118.047,117.8279,117.8677,7748.0
2024-08-20 13:00:00,118.36,118.43,118.13,118.43,14106.0,117.8876,117.9574,117.6586,117.9574,14106.0
2024-08-20 13:10:00,118.41,118.58,118.26,118.41,28067.0,117.9374,118.1068,117.788,117.9374,28067.0
2024-08-20 13:20:00,118.4,118.4,118.09,118.2,23485.0,117.9275,117.9275,117.6187,117.7283,23485.0
2024-08-20 13:30:00,118.2,118.52,118.13,118.5,24155.0,117.7283,118.047,117.6586,118.0271,24155.0
2024-08-20 13:40:00,118.54,118.69,118.53,118.65,9921.0,118.0669,118.2163,118.057,118.1765,9921.0
2024-08-20 13:50:00,118.57,118.65,118.57,118.59,5598.0,118.0968,118.1765,118.0968,118.1167,5598.0
2024-08-20 14:00:00,118.56,118.67,118.52,118.65,3929.0,118.0868,118.1964,118.047,118.1765,3929.0
2024-08-20 14:10:00,118.64,118.86,118.59,118.79,14891.0,118.1665,118.3856,118.1167,118.3159,14891.0
2024-08-20 14:20:00,118.79,118.95,118.79,118.89,6808.0,118.3159,118.4753,118.3159,118.4155,6808.0
2024-08-20 14:30:00,118.87,118.94,118.83,118.83,8154.0,118.3956,118.4653,118.3558,118.3558,8154.0
2024-08-20 14:40:00,118.86,118.9,118.75,118.81,6597.0,118.3856,118.4255,118.2761,118.3358,6597.0
2024-08-20 14:50:00,118.79,118.79,118.6,118.72,11270.0,118.3159,118.3159,118.1267,118.2462,11270.0
2024-08-20 15:00:00,118.71,118.86,118.58,118.65,24598.0,118.2362,118.3856,118.1068,118.1765,24598.0
2024-08-20 15:10:00,118.67,118.83,118.64,118.83,9636.0,118.1964,118.3558,118.1665,118.3558,9636.0
2024-08-20 15:20:00,118.83,118.88,118.73,118.79,14868.0,118.3558,118.4056,118.2562,118.3159,14868.0
2024-08-20 15:30:00,118.79,118.93,118.63,118.93,24322.0,118.3159,118.4554,118.1566,118.4554,24322.0
2024-08-20 15:40:00,118.89,119.12,118.84,119.11,33808.0,118.4155,118.6446,118.3657,118.6346,33808.0
2024-08-20 15:50:00,119.13,119.14,118.53,118.65,144851.0,118.6546,118.6645,118.057,118.1765,144851.0
2024-08-21 09:30:00,118.59,118.9,118.29,118.31,33605.0,118.1167,118.4255,117.8179,117.8378,33605.0
2024-08-21 09:40:00,118.26,118.47,117.83,118.36,14365.0,117.788,117.9972,117.3598,117.8876,14365.0
2024-08-21 09:50:00,118.33,118.58,118.21,118.3,15096.0,117.8578,118.1068,117.7382,117.8279,15096.0
2024-08-21 10:00:00,118.36,118.75,118.33,118.71,28953.0,117.8876,118.2761,117.8578,118.2362,28953.0
2024-08-21 10:10:00,118.68,118.75,117.94,118.18,16558.0,118.2064,118.2761,117.4693,117.7084,16558.0
2024-08-21 10:20:00,118.29,118.46,118.09,118.37,18312.0,117.8179,117.9872,117.6187,117.8976,18312.0
2024-08-21 10:30:00,118.34,118.92,118.28,118.84,19677.0,117.8677,118.4454,117.808,118.3657,19677.0
2024-08-21 10:40:00,118.89,119.08,118.61,118.61,18598.0,118.4155,118.6048,118.1366,118.1366,18598.0
2024-08-21 10:50:00,118.68,118.69,118.12,118.56,16546.0,118.2064,118.2163,117.6486,118.0868,16546.0
2024-08-21 11:00:00,118.49,118.59,118.22,118.53,5756.0,118.0171,118.1167,117.7482,118.057,5756.0
2024-08-21 11:10:00,118.52,118.79,118.52,118.63,9330.0,118.047,118.3159,118.047,118.1566,9330.0
2024-08-21 11:20:00,118.67,118.98,118.59,118.84,20256.0,118.1964,118.5052,118.1167,118.3657,20256.0
2024-08-21 11:30:00,118.8,118.87,118.62,118.74,10997.0,118.3259,118.3956,118.1466,118.2661,10997.0
2024-08-21 11:40:00,118.73,118.89,118.56,118.57,36184.0,118.2562,118.4155,118.0868,118.0968,36184.0
2024-08-21 11:50:00,118.57,118.59,118.38,118.39,6968.0,118.0968,118.1167,117.9076,117.9175,6968.0
2024-08-21 12:00:00,118.4,118.7,118.21,118.69,16070.0,117.9275,118.2263,117.7382,118.2163,16070.0
2024-08-21 12:10:00,118.64,118.87,118.63,118.87,17093.0,118.1665,118.3956,118.1566,118.3956,17093.0
2024-08-21 12:20:00,118.89,118.99,118.81,118.86,10990.0,118.4155,118.5151,118.3358,118.3856,10990.0
2024-08-21 12:30:00,118.86,118.89,118.75,118.75,9487.0,118.3856,118.4155,118.2761,118.2761,9487.0
2024-08-21 12:40:00,118.79,118.94,118.76,118.91,15739.0,118.3159,118.4653,118.286,118.4354,15739.0
2024-08-21 12:50:00,118.91,118.94,118.79,118.92,12875.0,118.4354,118.4653,118.3159,118.4454,12875.0
2024-08-21 13:00:00,118.96,118.98,118.76,118.76,15746.0,118.4852,118.5052,118.286,118.286,15746.0
2024-08-21 13:10:00,118.82,118.89,118.62,118.73,10745.0,118.3458,118.4155,118.1466,118.2562,10745.0
2024-08-21 13:20:00,118.75,118.87,118.72,118.79,9336.0,118.2761,118.3956,118.2462,118.3159,9336.0
2024-08-21 13:30:00,118.82,118.93,118.77,118.93,24616.0,118.3458,118.4554,118.296,118.4554,24616.0
2024-08-21 13:40:00,118.88,118.97,118.81,118.94,16251.0,118.4056,118.4952,118.3358,118.4653,16251.0
2024-08-21 13:50:00,118.96,118.99,118.86,118.87,13049.0,118.4852,118.5151,118.3856,118.3956,13049.0
2024-08-21 14:00:00,118.9,119.03,118.69,118.75,25860.0,118.4255,118.555,118.2163,118.2761,25860.0
2024-08-21 14:10:00,118.8,118.93,118.73,118.92,13999.0,118.3259,118.4554,118.2562,118.4454,13999.0
2024-08-21 14:20:00,118.88,119.0,118.82,118.97,18299.0,118.4056,118.5251,118.3458,118.4952,18299.0
2024-08-21 14:30:00,118.96,119.02,118.69,118.78,48170.0,118.4852,118.545,118.2163,118.306,48170.0
2024-08-21 14:40:00,118.77,118.83,118.66,118.78,15641.0,118.296,118.3558,118.1864,118.306,15641.0
2024-08-21 14:50:00,118.79,118.85,118.64,118.76,15432.0,118.3159,118.3757,118.1665,118.286,15432.0
2024-08-21 15:00:00,118.73,118.77,118.53,118.58,11162.0,118.2562,118.296,118.057,118.1068,11162.0
2024-08-21 15:10:00,118.62,118.74,118.45,118.51,15632.0,118.1466,118.2661,117.9773,118.037,15632.0
2024-08-21 15:20:00,118.51,118.72,118.41,118.7,16388.0,118.037,118.2462,117.9374,118.2263,16388.0
2024-08-21 15:30:00,118.71,118.79,118.61,118.79,37261.0,118.2362,118.3159,118.1366,118.3159,37261.0
2024-08-21 15:40:00,118.79,118.82,118.63,118.7,61815.0,118.3159,118.3458,118.1566,118.2263,61815.0
2024-08-21 15:50:00,118.71,118.91,118.53,118.75,245478.0,118.2362,118.4354,118.057,118.2761,245478.0
2024-08-22 09:30:00,118.98,119.4,118.49,119.36,36746.0,118.5052,118.9235,118.0171,118.8836,36746.0
2024-08-22 09:40:00,119.41,119.54,118.62,118.62,40684.0,118.9334,119.0629,118.1466,118.1466,40684.0
2024-08-22 09:50:00,118.59,119.4,118.53,119.13,24296.0,118.1167,118.9235,118.057,118.6546,24296.0
2024-08-22 10:00:00,119.19,119.46,119.14,119.14,18545.0,118.7143,118.9832,118.6645,118.6645,18545.0
2024-08-22 10:10:00,119.19,119.23,118.92,119.05,20291.0,118.7143,118.7542,118.4454,118.5749,20291.0
2024-08-22 10:20:00,119.06,119.28,118.94,119.15,31393.0,118.5848,118.804,118.4653,118.6745,31393.0
2024-08-22 10:30:00,119.1,119.21,118.93,119.11,12285.0,118.6247,118.7342,118.4554,118.6346,12285.0
2024-08-22 10:40:00,119.08,119.28,119.08,119.2,33003.0,118.6048,118.804,118.6048,118.7243,33003.0
2024-08-22 10:50:00,119.18,119.29,119.1,119.17,29767.0,118.7044,118.8139,118.6247,118.6944,29767.0
2024-08-22 11:00:00,119.16,119.43,119.11,119.29,32995.0,118.6844,118.9534,118.6346,118.8139,32995.0
2024-08-22 11:10:00,119.27,119.29,118.87,118.87,18657.0,118.794,118.8139,118.3956,118.3956,18657.0
2024-08-22 11:20:00,118.85,119.15,118.75,119.02,21243.0,118.3757,118.6745,118.2761,118.545,21243.0
2024-08-22 11:30:00,119.03,119.25,119.03,119.03,13648.0,118.555,118.7741,118.555,118.555,13648.0
2024-08-22 11:40:00,119.1,119.22,118.82,118.87,15828.0,118.6247,118.7442,118.3458,118.3956,15828.0
2024-08-22 11:50:00,118.93,119.32,118.87,119.16,52253.0,118.4554,118.8438,118.3956,118.6844,52253.0
2024-08-22 12:00:00,119.14,119.27,119.12,119.27,33192.0,118.6645,118.794,118.6446,118.794,33192.0
2024-08-22 12:10:00,119.27,119.28,119.18,119.25,18358.0,118.794,118.804,118.7044,118.7741,18358.0
2024-08-22 12:20:00,119.3,119.41,119.25,119.36,87348.0,118.8239,118.9334,118.7741,118.8836,87348.0
2024-08-22 12:30:00,119.37,119.53,119.27,119.41,77199.0,118.8936,119.053,118.794,118.9334,77199.0
2024-08-22 12:40:00,119.4,119.46,119.23,119.23,69112.0,118.9235,118.9832,118.7542,118.7542,69112.0
2024-08-22 12:50:00,119.23,119.27,118.87,118.95,26365.0,118.7542,118.794,118.3956,118.4753,26365.0
2024-08-22 13:00:00,118.95,118.97,118.72,118.91,16441.0,118.4753,118.4952,118.2462,118.4354,16441.0
2024-08-22 13:10:00,118.92,119.31,118.92,119.31,12240.0,118.4454,118.8338,118.4454,118.8338,12240.0
2024-08-22 13:20:00,119.31,119.32,119.12,119.12,11974.0,118.8338,118.8438,118.6446,118.6446,11974.0
2024-08-22 13:30:00,119.06,119.17,118.73,119.09,12705.0,118.5848,118.6944,118.2562,118.6147,12705.0
2024-08-22 13:40:00,119.04,119.19,118.75,118.76,18068.0,118.5649,118.7143,118.2761,118.286,18068.0
2024-08-22 13:50:00,118.87,118.97,118.65,118.76,8928.0,118.3956,118.4952,118.1765,118.286,8928.0
2024-08-22 14:00:00,118.79,118.81,118.55,118.81,16501.0,118.3159,118.3358,118.0769,118.3358,16501.0
2024-08-22 14:10:00,118.78,119.1,118.7,119.1,11306.0,118.306,118.6247,118.2263,118.6247,11306.0
2024-08-22 14:20:00,119.04,119.19,118.91,119.11,10949.0,118.5649,118.7143,118.4354,118.6346,10949.0
2024-08-22 14:30:00,119.09,119.11,119.0,119.06,8469.0,118.6147,118.6346,118.5251,118.5848,8469.0
2024-08-22 14:40:00,119.07,119.27,119.04,119.21,9578.0,118.5948,118.794,118.5649,118.7342,9578.0
2024-08-22 14:50:00,119.18,119.23,119.0,119.06,11672.0,118.7044,118.7542,118.5251,118.5848,11672.0
2024-08-22 15:00:00,119.09,119.28,119.05,119.14,12269.0,118.6147,118.804,118.5749,118.6645,12269.0
2024-08-22 15:10:00,119.14,119.28,119.06,119.1,13587.0,118.6645,118.804,118.5848,118.6247,13587.0
2024-08-22 15:20:00,119.06,119.1,118.87,118.89,15255.0,118.5848,118.6247,118.3956,118.4155,15255.0
2024-08-22 15:30:00,118.94,119.01,118.83,118.93,15710.0,118.4653,118.535,118.3558,118.4554,15710.0
2024-08-22 15:40:00,118.89,119.09,118.78,119.03,40973.0,118.4155,118.6147,118.306,118.555,40973.0
2024-08-22 15:50:00,119.02,119.05,118.36,118.78,212194.0,118.545,118.5749,117.8876,118.306,212194.0
2024-08-23 09:30:00,119.94,120.0,119.09,119.78,53874.0,119.4613,119.5211,118.6147,119.302,53874.0
2024-08-23 09:40:00,119.88,119.98,119.49,119.49,11830.0,119.4016,119.5012,119.0131,119.0131,11830.0
2024-08-23 09:50:00,119.49,119.6,119.29,119.56,10059.0,119.0131,119.1227,118.8139,119.0828,10059.0
2024-08-23 10:00:00,119.71,121.11,119.6,121.1,59890.0,119.2322,120.6267,119.1227,120.6167,59890.0
2024-08-23 10:10:00,121.05,121.75,120.36,120.51,60387.0,120.5669,121.2641,119.8797,120.0291,60387.0
2024-08-23 10:20:00,120.65,121.38,120.46,121.28,11970.0,120.1685,120.8956,119.9793,120.796,11970.0
2024-08-23 10:30:00,121.35,121.46,121.12,121.2,25080.0,120.8657,120.9753,120.6366,120.7163,25080.0
2024-08-23 10:40:00,121.19,121.7,120.96,121.0,43660.0,120.7063,121.2143,120.4773,120.5171,43660.0
2024-08-23 10:50:00,121.03,121.72,120.89,121.64,36241.0,120.547,121.2342,120.4075,121.1545,36241.0
2024-08-23 11:00:00,121.57,122.02,121.38,122.02,23233.0,121.0848,121.533,120.8956,121.533,23233.0
2024-08-23 11:10:00,121.98,122.44,121.65,122.4,18123.0,121.4932,121.9514,121.1645,121.9115,18123.0
2024-08-23 11:20:00,122.4,122.45,122.05,122.09,18404.0,121.9115,121.9613,121.5629,121.6028,18404.0
2024-08-23 11:30:00,122.1,122.15,121.87,121.9,13066.0,121.6127,121.6625,121.3836,121.4135,13066.0
2024-08-23 11:40:00,121.87,122.02,121.4,121.63,88954.0,121.3836,121.533,120.9155,121.1446,88954.0
2024-08-23 11:50:00,121.62,121.65,121.35,121.39,28425.0,121.1346,121.1645,120.8657,120.9055,28425.0
2024-08-23 12:00:00,121.35,121.35,120.91,121.21,15046.0,120.8657,120.8657,120.4275,120.7263,15046.0
2024-08-23 12:10:00,121.24,121.25,120.86,121.13,16555.0,120.7561,120.7661,120.3777,120.6466,16555.0
2024-08-23 12:20:00,121.14,121.17,120.82,120.93,6880.0,120.6565,120.6864,120.3378,120.4474,6880.0
2024-08-23 12:30:00,120.89,121.53,120.88,121.39,18810.0,120.4075,121.045,120.3976,120.9055,18810.0
2024-08-23 12:40:00,121.43,121.44,120.84,120.99,17460.0,120.9454,120.9553,120.3577,120.5071,17460.0
2024-08-23 12:50:00,121.02,121.59,121.01,121.47,8358.0,120.537,121.1047,120.5271,120.9852,8358.0
2024-08-23 13:00:00,121.43,121.58,121.35,121.5,16773.0,120.9454,121.0948,120.8657,121.0151,16773.0
2024-08-23 13:10:00,121.48,121.6,121.26,121.34,29264.0,120.9952,121.1147,120.7761,120.8557,29264.0
2024-08-23 13:20:00,121.37,121.49,121.33,121.49,9252.0,120.8856,121.0051,120.8458,121.0051,9252.0
2024-08-23 13:30:00,121.47,121.5,121.28,121.35,60298.0,120.9852,121.0151,120.796,120.8657,60298.0
2024-08-23 13:40:00,121.33,121.55,121.33,121.38,38633.0,120.8458,121.0649,120.8458,120.8956,38633.0
2024-08-23 13:50:00,121.38,121.41,121.26,121.38,15352.0,120.8956,120.9255,120.7761,120.8956,15352.0
2024-08-23 14:00:00,121.3,121.52,121.29,121.49,11544.0,120.8159,121.035,120.8059,121.0051,11544.0
2024-08-23 14:10:00,121.51,121.96,121.51,121.96,53510.0,121.0251,121.4733,121.0251,121.4733,53510.0
2024-08-23 14:20:00,121.96,121.99,121.74,121.94,22928.0,121.4733,121.5032,121.2541,121.4533,22928.0
2024-08-23 14:30:00,121.9,121.95,121.81,121.89,13318.0,121.4135,121.4633,121.3239,121.4035,13318.0
2024-08-23 14:40:00,121.89,121.98,121.81,121.95,12816.0,121.4035,121.4932,121.3239,121.4633,12816.0
2024-08-23 14:50:00,121.91,122.05,121.83,121.91,14159.0,121.4235,121.5629,121.3438,121.4235,14159.0
2024-08-23 15:00:00,121.91,121.91,121.67,121.77,24307.0,121.4235,121.4235,121.1844,121.284,24307.0
2024-08-23 15:10:00,121.79,122.05,121.79,121.96,17059.0,121.3039,121.5629,121.3039,121.4733,17059.0
2024-08-23 15:20:00,121.96,122.15,121.9,122.15,22552.0,121.4733,121.6625,121.4135,121.6625,22552.0
2024-08-23 15:30:00,122.12,122.17,122.0,122.15,46118.0,121.6326,121.6824,121.5131,121.6625,46118.0
2024-08-23 15:40:00,122.15,122.27,121.81,122.14,64192.0,121.6625,121.782,121.3239,121.6526,64192.0
2024-08-23 15:50:00,122.16,122.4,122.07,122.24,239738.0,121.6725,121.9115,121.5828,121.7522,239738.0
2024-08-26 09:30:00,122.61,123.28,122.15,122.17,67204.0,122.1207,122.788,121.6625,121.6824,67204.0
2024-08-26 09:40:00,122.23,122.51,121.76,122.41,30078.0,121.7422,122.0211,121.2741,121.9215,30078.0
2024-08-26 09:50:00,122.38,122.81,122.35,122.6,69095.0,121.8916,122.3199,121.8617,122.1107,69095.0
2024-08-26 10:00:00,122.59,122.64,122.25,122.43,20941.0,122.1008,122.1506,121.7621,121.9414,20941.0
2024-08-26 10:10:00,122.49,122.52,122.18,122.19,6784.0,122.0012,122.031,121.6924,121.7024,6784.0
2024-08-26 10:20:00,122.16,122.41,122.06,122.26,16796.0,121.6725,121.9215,121.5729,121.7721,16796.0
2024-08-26 10:30:00,122.24,122.36,121.78,121.86,13217.0,121.7522,121.8717,121.294,121.3737,13217.0
2024-08-26 10:40:00,121.8,122.0,121.63,121.66,14838.0,121.3139,121.5131,121.1446,121.1745,14838.0
2024-08-26 10:50:00,121.61,121.86,121.61,121.7,16818.0,121.1247,121.3737,121.1247,121.2143,16818.0
2024-08-26 11:00:00,121.65,121.76,121.36,121.44,10807.0,121.1645,121.2741,120.8757,120.9553,10807.0
2024-08-26 11:10:00,121.38,121.6,121.36,121.43,13496.0,120.8956,121.1147,120.8757,120.9454,13496.0
2024-08-26 11:20:00,121.48,121.85,121.4,121.72,21529.0,120.9952,121.3637,120.9155,121.2342,21529.0
2024-08-26 11:30:00,121.69,121.77,121.63,121.76,21578.0,121.2043,121.284,121.1446,121.2741,21578.0
2024-08-26 11:40:00,121.75,121.84,121.49,121.63,15428.0,121.2641,121.3537,121.0051,121.1446,15428.0
2024-08-26 11:50:00,121.69,121.76,121.6,121.71,8385.0,121.2043,121.2741,121.1147,121.2243,8385.0
2024-08-26 12:00:00,121.68,121.74,121.59,121.62,9023.0,121.1944,121.2541,121.1047,121.1346,9023.0
2024-08-26 12:10:00,121.62,121.89,121.6,121.85,12196.0,121.1346,121.4035,121.1147,121.3637,12196.0
2024-08-26 12:20:00,121.87,122.1,121.87,122.06,12637.0,121.3836,121.6127,121.3836,121.5729,12637.0
2024-08-26 12:30:00,122.09,122.17,121.95,121.97,5272.0,121.6028,121.6824,121.4633,121.4832,5272.0
2024-08-26 12:40:00,121.95,122.08,121.95,122.07,8812.0,121.4633,121.5928,121.4633,121.5828,8812.0
2024-08-26 12:50:00,122.07,122.2,122.03,122.05,39779.0,121.5828,121.7123,121.543,121.5629,39779.0
2024-08-26 13:00:00,122.05,122.12,121.86,121.92,12307.0,121.5629,121.6326,121.3737,121.4334,12307.0
2024-08-26 13:10:00,121.93,121.93,121.75,121.78,24466.0,121.4434,121.4434,121.2641,121.294,24466.0
2024-08-26 13:20:00,121.82,121.91,121.73,121.78,39181.0,121.3338,121.4235,121.2442,121.294,39181.0
2024-08-26 13:30:00,121.76,121.8,121.26,121.26,16757.0,121.2741,121.3139,120.7761,120.7761,16757.0
2024-08-26 13:40:00,121.34,121.44,121.1,121.1,7214.0,120.8557,120.9553,120.6167,120.6167,7214.0
2024-08-26 13:50:00,121.1,121.3,121.06,121.26,28280.0,120.6167,120.8159,120.5769,120.7761,28280.0
2024-08-26 14:00:00,121.26,121.28,121.04,121.1,29610.0,120.7761,120.796,120.5569,120.6167,29610.0
2024-08-26 14:10:00,121.12,121.23,121.07,121.14,6626.0,120.6366,120.7462,120.5868,120.6565,6626.0
2024-08-26 14:20:00,121.23,121.53,121.23,121.53,8726.0,120.7462,121.045,120.7462,121.045,8726.0
2024-08-26 14:30:00,121.5,121.83,121.5,121.77,8088.0,121.0151,121.3438,121.0151,121.284,8088.0
2024-08-26 14:40:00,121.83,121.9,121.81,121.81,8233.0,121.3438,121.4135,121.3239,121.3239,8233.0
2024-08-26 14:50:00,121.79,121.89,121.69,121.87,14574.0,121.3039,121.4035,121.2043,121.3836,14574.0
2024-08-26 15:00:00,121.87,121.87,121.72,121.79,7445.0,121.3836,121.3836,121.2342,121.3039,7445.0
2024-08-26 15:10:00,121.84,121.93,121.81,121.87,7590.0,121.3537,121.4434,121.3239,121.3836,7590.0
2024-08-26 15:20:00,121.88,122.04,121.88,121.98,6673.0,121.3936,121.553,121.3936,121.4932,6673.0
2024-08-26 15:30:00,121.97,122.07,121.9,121.98,22980.0,121.4832,121.5828,121.4135,121.4932,22980.0
2024-08-26 15:40:00,121.99,122.2,121.99,122.07,15575.0,121.5032,121.7123,121.5032,121.5828,15575.0
2024-08-26 15:50:00,122.16,122.22,121.82,122.19,126400.0,121.6725,121.7322,121.3338,121.7024,126400.0
2024-08-27 09:30:00,121.73,122.2,121.44,121.78,44278.0,121.2442,121.7123,120.9553,121.294,44278.0
2024-08-27 09:40:00,121.78,122.26,121.39,122.06,16443.0,121.294,121.7721,120.9055,121.5729,16443.0
2024-08-27 09:50:00,122.07,122.19,121.55,121.69,22181.0,121.5828,121.7024,121.0649,121.2043,22181.0
2024-08-27 10:00:00,121.72,121.84,121.52,121.77,48171.0,121.2342,121.3537,121.035,121.284,48171.0
2024-08-27 10:10:00,121.78,121.87,121.5,121.8,11690.0,121.294,121.3836,121.0151,121.3139,11690.0
2024-08-27 10:20:00,121.8,122.16,121.8,122.03,39145.0,121.3139,121.6725,121.3139,121.543,39145.0
2024-08-27 10:30:00,122.04,122.42,122.03,122.38,22238.0,121.553,121.9314,121.543,121.8916,22238.0
2024-08-27 10:40:00,122.38,122.77,122.02,122.02,63514.0,121.8916,122.28,121.533,121.533,63514.0
2024-08-27 10:50:00,122.0,122.53,122.0,122.49,28219.0,121.5131,122.041,121.5131,122.0012,28219.0
2024-08-27 11:00:00,122.52,122.62,122.22,122.37,10718.0,122.031,122.1306,121.7322,121.8816,10718.0
2024-08-27 11:10:00,122.32,122.32,121.87,122.01,9631.0,121.8318,121.8318,121.3836,121.5231,9631.0
2024-08-27 11:20:00,121.98,122.15,121.93,122.0,11596.0,121.4932,121.6625,121.4434,121.5131,11596.0
2024-08-27 11:30:00,121.95,122.01,121.72,121.9,10088.0,121.4633,121.5231,121.2342,121.4135,10088.0
2024-08-27 11:40:00,121.89,122.04,121.75,121.9,20126.0,121.4035,121.553,121.2641,121.4135,20126.0
2024-08-27 11:50:00,121.87,121.96,121.75,121.9,6901.0,121.3836,121.4733,121.2641,121.4135,6901.0
2024-08-27 12:00:00,121.9,121.97,121.87,121.93,7340.0,121.4135,121.4832,121.3836,121.4434,7340.0
2024-08-27 12:10:00,121.97,122.2,121.96,122.09,4109.0,121.4832,121.7123,121.4733,121.6028,4109.0
2024-08-27 12:20:00,122.16,122.18,121.99,122.11,15332.0,121.6725,121.6924,121.5032,121.6227,15332.0
2024-08-27 12:30:00,122.13,122.46,122.03,122.33,22113.0,121.6426,121.9713,121.543,121.8418,22113.0
2024-08-27 12:40:00,122.32,122.52,122.13,122.51,10927.0,121.8318,122.031,121.6426,122.0211,10927.0
2024-08-27 12:50:00,122.56,122.73,122.52,122.55,13316.0,122.0709,122.2402,122.031,122.0609,13316.0
2024-08-27 13:00:00,122.59,122.87,122.58,122.84,16228.0,122.1008,122.3796,122.0908,122.3498,16228.0
2024-08-27 13:10:00,122.87,122.94,122.81,122.94,8854.0,122.3796,122.4494,122.3199,122.4494,8854.0
2024-08-27 13:20:00,122.95,123.08,122.94,123.07,10861.0,122.4593,122.5888,122.4494,122.5788,10861.0
2024-08-27 13:30:00,123.08,123.16,122.93,122.98,10894.0,122.5888,122.6685,122.4394,122.4892,10894.0
2024-08-27 13:40:00,122.99,123.05,122.88,123.03,24834.0,122.4992,122.5589,122.3896,122.539,24834.0
2024-08-27 13:50:00,123.02,123.02,122.79,122.87,7449.0,122.529,122.529,122.3,122.3796,7449.0
2024-08-27 14:00:00,122.91,123.02,122.9,122.98,12589.0,122.4195,122.529,122.4095,122.4892,12589.0
2024-08-27 14:10:00,122.98,122.99,122.82,122.91,12432.0,122.4892,122.4992,122.3298,122.4195,12432.0
2024-08-27 14:20:00,122.87,122.92,122.82,122.89,12057.0,122.3796,122.4294,122.3298,122.3996,12057.0
2024-08-27 14:30:00,122.89,122.98,122.84,122.94,9933.0,122.3996,122.4892,122.3498,122.4494,9933.0
2024-08-27 14:40:00,122.95,122.95,122.82,122.83,14751.0,122.4593,122.4593,122.3298,122.3398,14751.0
2024-08-27 14:50:00,122.84,122.89,122.76,122.8,8663.0,122.3498,122.3996,122.2701,122.3099,8663.0
2024-08-27 15:00:00,122.8,122.96,122.74,122.92,30549.0,122.3099,122.4693,122.2502,122.4294,30549.0
2024-08-27 15:10:00,122.92,122.98,122.8,122.82,10291.0,122.4294,122.4892,122.3099,122.3298,10291.0
2024-08-27 15:20:00,122.83,122.94,122.8,122.88,10896.0,122.3398,122.4494,122.3099,122.3896,10896.0
2024-08-27 15:30:00,122.87,122.87,122.53,122.58,22346.0,122.3796,122.3796,122.041,122.0908,22346.0
2024-08-27 15:40:00,122.55,122.6,122.37,122.39,30400.0,122.0609,122.1107,121.8816,121.9016,30400.0
2024-08-27 15:50:00,122.37,122.48,122.17,122.46,146799.0,121.8816,121.9912,121.6824,121.9713,146799.0
2024-08-28 09:30:00,122.28,122.86,122.17,122.57,28174.0,121.792,122.3697,121.6824,122.0808,28174.0
2024-08-28 09:40:00,122.7,123.19,122.6,123.03,25827.0,122.2103,122.6984,122.1107,122.539,25827.0
2024-08-28 09:50:00,122.97,123.42,122.97,123.26,41080.0,122.4792,122.9274,122.4792,122.7681,41080.0
2024-08-28 10:00:00,123.26,123.26,122.46,122.71,22652.0,122.7681,122.7681,121.9713,122.2203,22652.0
2024-08-28 10:10:00,122.67,123.04,122.67,122.95,11044.0,122.1804,122.549,122.1804,122.4593,11044.0
2024-08-28 10:20:00,122.91,123.07,122.8,122.93,19610.0,122.4195,122.5788,122.3099,122.4394,19610.0
2024-08-28 10:30:00,122.9,123.15,122.86,123.12,9488.0,122.4095,122.6585,122.3697,122.6286,9488.0
2024-08-28 10:40:00,123.08,123.08,122.71,122.74,7578.0,122.5888,122.5888,122.2203,122.2502,7578.0
2024-08-28 10:50:00,122.91,123.12,122.81,122.99,9924.0,122.4195,122.6286,122.3199,122.4992,9924.0
2024-08-28 11:00:00,122.86,123.07,122.7,123.03,12947.0,122.3697,122.5788,122.2103,122.539,12947.0
2024-08-28 11:10:00,123.02,123.02,122.49,122.57,143340.0,122.529,122.529,122.0012,122.0808,143340.0
2024-08-28 11:20:00,122.53,122.75,122.47,122.66,85120.0,122.041,122.2601,121.9812,122.1705,85120.0
2024-08-28 11:30:00,122.6,122.64,122.44,122.57,53214.0,122.1107,122.1506,121.9514,122.0808,53214.0
2024-08-28 11:40:00,122.57,122.58,122.43,122.56,29329.0,122.0808,122.0908,121.9414,122.0709,29329.0
2024-08-28 11:50:00,122.58,122.74,122.58,122.74,5045.0,122.0908,122.2502,122.0908,122.2502,5045.0
2024-08-28 12:00:00,122.68,122.71,122.46,122.5,13785.0,122.1904,122.2203,121.9713,122.0111,13785.0
2024-08-28 12:10:00,122.46,122.63,122.4,122.56,13728.0,121.9713,122.1406,121.9115,122.0709,13728.0
2024-08-28 12:20:00,122.54,122.54,122.19,122.27,37730.0,122.051,122.051,121.7024,121.782,37730.0
2024-08-28 12:30:00,122.28,122.45,122.21,122.42,9590.0,121.792,121.9613,121.7223,121.9314,9590.0
2024-08-28 12:40:00,122.42,122.48,122.37,122.46,5626.0,121.9314,121.9912,121.8816,121.9713,5626.0
2024-08-28 12:50:00,122.48,122.58,122.46,122.46,5924.0,121.9912,122.0908,121.9713,121.9713,5924.0
2024-08-28 13:00:00,122.47,122.55,122.42,122.44,9772.0,121.9812,122.0609,121.9314,121.9514,9772.0
2024-08-28 13:10:00,122.41,122.43,122.09,122.28,15288.0,121.9215,121.9414,121.6028,121.792,15288.0
2024-08-28 13:20:00,122.27,122.33,122.15,122.31,16507.0,121.782,121.8418,121.6625,121.8219,16507.0
2024-08-28 13:30:00,122.27,122.42,122.1,122.11,11386.0,121.782,121.9314,121.6127,121.6227,11386.0
2024-08-28 13:40:00,122.11,122.22,122.0,122.05,19678.0,121.6227,121.7322,121.5131,121.5629,19678.0
2024-08-28 13:50:00,122.03,122.1,121.26,121.26,38602.0,121.543,121.6127,120.7761,120.7761,38602.0
2024-08-28 14:00:00,121.31,121.58,121.15,121.58,16020.0,120.8259,121.0948,120.6665,121.0948,16020.0
2024-08-28 14:10:00,121.54,121.64,121.39,121.47,6279.0,121.0549,121.1545,120.9055,120.9852,6279.0
2024-08-28 14:20:00,121.48,121.65,121.46,121.48,13815.0,120.9952,121.1645,120.9753,120.9952,13815.0
2024-08-28 14:30:00,121.42,121.61,121.4,121.6,17240.0,120.9354,121.1247,120.9155,121.1147,17240.0
2024-08-28 14:40:00,121.6,121.66,121.48,121.51,13959.0,121.1147,121.1745,120.9952,121.0251,13959.0
2024-08-28 14:50:00,121.57,122.23,121.54,122.23,12299.0,121.0848,121.7422,121.0549,121.7422,12299.0
2024-08-28 15:00:00,122.23,122.36,121.9,121.93,17710.0,121.7422,121.8717,121.4135,121.4434,17710.0
2024-08-28 15:10:00,121.93,121.97,121.69,121.95,27145.0,121.4434,121.4832,121.2043,121.4633,27145.0
2024-08-28 15:20:00,121.99,122.18,121.97,122.11,17643.0,121.5032,121.6924,121.4832,121.6227,17643.0
2024-08-28 15:30:00,122.1,122.12,121.76,121.82,19841.0,121.6127,121.6326,121.2741,121.3338,19841.0
2024-08-28 15:40:00,121.81,121.92,121.7,121.9,39166.0,121.3239,121.4334,121.2143,121.4135,39166.0
2024-08-28 15:50:00,121.87,121.92,121.5,121.64,224229.0,121.3836,121.4334,121.0151,121.1545,224229.0
2024-08-29 09:30:00,122.08,123.04,121.46,121.54,48390.0,121.5928,122.549,120.9753,121.0549,48390.0
2024-08-29 09:40:00,121.44,121.77,121.21,121.69,29297.0,120.9553,121.284,120.7263,121.2043,29297.0
2024-08-29 09:50:00,121.65,121.75,121.3,121.44,25227.0,121.1645,121.2641,120.8159,120.9553,25227.0
2024-08-29 10:00:00,121.52,121.97,121.52,121.84,33283.0,121.035,121.4832,121.035,121.3537,33283.0
2024-08-29 10:10:00,121.89,122.14,121.85,122.04,17568.0,121.4035,121.6526,121.3637,121.553,17568.0
2024-08-29 10:20:00,122.08,122.35,121.88,122.1,18579.0,121.5928,121.8617,121.3936,121.6127,18579.0
2024-08-29 10:30:00,122.17,122.21,122.04,122.12,17169.0,121.6824,121.7223,121.553,121.6326,17169.0
2024-08-29 10:40:00,122.19,122.23,122.03,122.23,24039.0,121.7024,121.7422,121.543,121.7422,24039.0
2024-08-29 10:50:00,122.23,122.37,122.05,122.18,13111.0,121.7422,121.8816,121.5629,121.6924,13111.0
2024-08-29 11:00:00,122.22,122.29,122.1,122.22,12010.0,121.7322,121.802,121.6127,121.7322,12010.0
2024-08-29 11:10:00,122.23,122.53,122.16,122.25,30237.0,121.7422,122.041,121.6725,121.7621,30237.0
2024-08-29 11:20:00,122.22,122.42,122.1,122.42,25665.0,121.7322,121.9314,121.6127,121.9314,25665.0
2024-08-29 11:30:00,122.45,122.55,122.28,122.49,9483.0,121.9613,122.0609,121.792,122.0012,9483.0
2024-08-29 11:40:00,122.46,122.63,122.33,122.63,8331.0,121.9713,122.1406,121.8418,122.1406,8331.0
2024-08-29 11:50:00,122.66,122.77,122.49,122.73,15720.0,122.1705,122.28,122.0012,122.2402,15720.0
2024-08-29 12:00:00,122.78,123.23,122.76,123.17,18149.0,122.29,122.7382,122.2701,122.6784,18149.0
2024-08-29 12:10:00,123.15,123.21,122.84,122.9,13516.0,122.6585,122.7183,122.3498,122.4095,13516.0
2024-08-29 12:20:00,122.89,122.95,122.76,122.87,13509.0,122.3996,122.4593,122.2701,122.3796,13509.0
2024-08-29 12:30:00,122.84,122.9,122.82,122.84,5372.0,122.3498,122.4095,122.3298,122.3498,5372.0
2024-08-29 12:40:00,122.84,122.91,122.78,122.78,11143.0,122.3498,122.4195,122.29,122.29,11143.0
2024-08-29 12:50:00,122.71,123.0,122.62,122.94,29327.0,122.2203,122.5091,122.1306,122.4494,29327.0
2024-08-29 13:00:00,122.9,122.98,122.76,122.76,11789.0,122.4095,122.4892,122.2701,122.2701,11789.0
2024-08-29 13:10:00,122.75,122.81,122.64,122.74,5633.0,122.2601,122.3199,122.1506,122.2502,5633.0
2024-08-29 13:20:00,122.8,122.9,122.79,122.88,11241.0,122.3099,122.4095,122.3,122.3896,11241.0
2024-08-29 13:30:00,122.86,122.9,122.8,122.83,20937.0,122.3697,122.4095,122.3099,122.3398,20937.0
2024-08-29 13:40:00,122.85,122.96,122.76,122.91,32719.0,122.3597,122.4693,122.2701,122.4195,32719.0
2024-08-29 13:50:00,122.91,123.1,122.9,123.07,13924.0,122.4195,122.6087,122.4095,122.5788,13924.0
2024-08-29 14:00:00,123.03,123.2,122.72,123.2,16426.0,122.539,122.7083,122.2302,122.7083,16426.0
2024-08-29 14:10:00,123.18,123.26,123.07,123.09,9987.0,122.6884,122.7681,122.5788,122.5988,9987.0
2024-08-29 14:20:00,123.05,123.19,122.85,123.04,15771.0,122.5589,122.6984,122.3597,122.549,15771.0
2024-08-29 14:30:00,122.94,122.97,122.25,122.42,25695.0,122.4494,122.4792,121.7621,121.9314,25695.0
2024-08-29 14:40:00,122.42,122.51,121.95,122.29,19256.0,121.9314,122.0211,121.4633,121.802,19256.0
2024-08-29 14:50:00,122.25,122.65,122.08,122.47,29255.0,121.7621,122.1605,121.5928,121.9812,29255.0
2024-08-29 15:00:00,122.43,122.59,122.18,122.53,14329.0,121.9414,122.1008,121.6924,122.041,14329.0
2024-08-29 15:10:00,122.58,122.96,122.4,122.83,21568.0,122.0908,122.4693,121.9115,122.3398,21568.0
2024-08-29 15:20:00,122.9,123.28,122.87,123.2,20096.0,122.4095,122.788,122.3796,122.7083,20096.0
2024-08-29 15:30:00,123.18,123.3,122.97,123.12,27909.0,122.6884,122.8079,122.4792,122.6286,27909.0
2024-08-29 15:40:00,123.12,123.18,122.24,122.27,35793.0,122.6286,122.6884,121.7522,121.782,35793.0
2024-08-29 15:50:00,122.25,122.43,121.89,122.18,119186.0,121.7621,121.9414,121.4035,121.6924,119186.0
2024-08-30 09:30:00,123.13,123.79,122.98,123.51,29063.0,122.6386,123.296,122.4892,123.0171,29063.0
2024-08-30 09:40:00,123.45,123.59,122.79,122.79,21363.0,122.9573,123.0968,122.3,122.3,21363.0
2024-08-30 09:50:00,122.75,123.13,122.67,122.94,11379.0,122.2601,122.6386,122.1804,122.4494,11379.0
2024-08-30 10:00:00,123.03,123.35,122.91,123.33,49236.0,122.539,122.8577,122.4195,122.8378,49236.0
2024-08-30 10:10:00,123.36,123.42,123.02,123.3,11963.0,122.8677,122.9274,122.529,122.8079,11963.0
2024-08-30 10:20:00,123.19,123.27,122.99,123.07,6883.0,122.6984,122.778,122.4992,122.5788,6883.0
2024-08-30 10:30:00,123.1,123.33,122.98,123.24,17430.0,122.6087,122.8378,122.4892,122.7482,17430.0
2024-08-30 10:40:00,123.3,123.38,122.9,123.15,12864.0,122.8079,122.8876,122.4095,122.6585,12864.0
2024-08-30 10:50:00,123.19,123.23,122.8,122.84,8190.0,122.6984,122.7382,122.3099,122.3498,8190.0
2024-08-30 11:00:00,122.78,122.94,122.69,122.77,9404.0,122.29,122.4494,122.2004,122.28,9404.0
2024-08-30 11:10:00,122.77,122.77,122.45,122.45,7076.0,122.28,122.28,121.9613,121.9613,7076.0
2024-08-30 11:20:00,122.42,122.47,122.31,122.36,12769.0,121.9314,121.9812,121.8219,121.8717,12769.0
2024-08-30 11:30:00,122.36,122.38,122.11,122.23,10599.0,121.8717,121.8916,121.6227,121.7422,10599.0
2024-08-30 11:40:00,122.22,122.43,122.22,122.38,6928.0,121.7322,121.9414,121.7322,121.8916,6928.0
2024-08-30 11:50:00,122.43,122.55,122.38,122.46,18915.0,121.9414,122.0609,121.8916,121.9713,18915.0
2024-08-30 12:00:00,122.44,122.57,122.24,122.56,5370.0,121.9514,122.0808,121.7522,122.0709,5370.0
2024-08-30 12:10:00,122.58,122.66,122.43,122.56,12233.0,122.0908,122.1705,121.9414,122.0709,12233.0
2024-08-30 12:20:00,122.49,122.52,122.24,122.26,7081.0,122.0012,122.031,121.7522,121.7721,7081.0
2024-08-30 12:30:00,122.28,122.28,121.73,122.06,10736.0,121.792,121.792,121.2442,121.5729,10736.0
2024-08-30 12:40:00,122.03,122.2,122.01,122.2,9816.0,121.543,121.7123,121.5231,121.7123,9816.0
2024-08-30 12:50:00,122.22,122.32,122.17,122.23,7241.0,121.7322,121.8318,121.6824,121.7422,7241.0
2024-08-30 13:00:00,122.22,122.43,122.07,122.25,7137.0,121.7322,121.9414,121.5828,121.7621,7137.0
2024-08-30 13:10:00,122.25,122.36,122.22,122.22,7061.0,121.7621,121.8717,121.7322,121.7322,7061.0
2024-08-30 13:20:00,122.26,122.26,122.12,122.15,3833.0,121.7721,121.7721,121.6326,121.6625,3833.0
2024-08-30 13:30:00,122.23,122.4,122.19,122.39,7992.0,121.7422,121.9115,121.7024,121.9016,7992.0
2024-08-30 13:40:00,122.35,122.44,122.32,122.39,4663.0,121.8617,121.9514,121.8318,121.9016,4663.0
2024-08-30 13:50:00,122.4,122.5,122.3,122.43,5975.0,121.9115,122.0111,121.8119,121.9414,5975.0
2024-08-30 14:00:00,122.44,122.78,122.4,122.76,25789.0,121.9514,122.29,121.9115,122.2701,25789.0
2024-08-30 14:10:00,122.74,122.96,122.73,122.96,15712.0,122.2502,122.4693,122.2402,122.4693,15712.0
2024-08-30 14:20:00,122.94,123.04,122.93,122.96,20067.0,122.4494,122.549,122.4394,122.4693,20067.0
2024-08-30 14:30:00,122.96,122.96,122.78,122.96,6745.0,122.4693,122.4693,122.29,122.4693,6745.0
2024-08-30 14:40:00,122.97,123.19,122.95,123.19,10750.0,122.4792,122.6984,122.4593,122.6984,10750.0
2024-08-30 14:50:00,123.19,123.3,123.11,123.2,14284.0,122.6984,122.8079,122.6187,122.7083,14284.0
2024-08-30 15:00:00,123.2,123.22,123.13,123.13,14879.0,122.7083,122.7282,122.6386,122.6386,14879.0
2024-08-30 15:10:00,123.12,123.16,122.96,123.09,15948.0,122.6286,122.6685,122.4693,122.5988,15948.0
2024-08-30 15:20:00,123.12,123.52,123.12,123.46,23072.0,122.6286,123.027,122.6286,122.9673,23072.0
2024-08-30 15:30:00,123.48,123.7,123.33,123.69,28789.0,122.9872,123.2063,122.8378,123.1964,28789.0
2024-08-30 15:40:00,123.66,123.84,123.59,123.59,49272.0,123.1665,123.3458,123.0968,123.0968,49272.0
2024-08-30 15:50:00,123.63,124.2,123.63,123.81,276626.0,123.1366,123.7043,123.1366,123.3159,276626.0
2024-09-03 09:30:00,122.06,123.21,121.87,122.98,99911.0,121.5729,122.7183,121.3836,122.4892,99911.0
2024-09-03 09:40:00,122.98,123.05,121.77,121.88,78930.0,122.4892,122.5589,121.284,121.3936,78930.0
2024-09-03 09:50:00,121.91,122.04,121.32,122.02,44345.0,121.4235,121.553,120.8358,121.533,44345.0
2024-09-03 10:00:00,122.19,122.25,120.15,120.7,57721.0,121.7024,121.7621,119.6705,120.2183,57721.0
2024-09-03 10:10:00,120.72,120.79,120.14,120.45,61849.0,120.2382,120.3079,119.6605,119.9693,61849.0
2024-09-03 10:20:00,120.46,120.67,120.17,120.54,41480.0,119.9793,120.1884,119.6904,120.0589,41480.0
2024-09-03 10:30:00,120.56,120.56,120.07,120.12,20923.0,120.0789,120.0789,119.5908,119.6406,20923.0
2024-09-03 10:40:00,120.13,120.16,119.62,119.62,19448.0,119.6506,119.6805,119.1426,119.1426,19448.0
2024-09-03 10:50:00,119.64,119.84,119.52,119.61,48611.0,119.1625,119.3617,119.043,119.1326,48611.0
2024-09-03 11:00:00,119.59,120.41,119.54,120.21,49646.0,119.1127,119.9295,119.0629,119.7303,49646.0
2024-09-03 11:10:00,120.18,120.34,120.05,120.11,36210.0,119.7004,119.8597,119.5709,119.6307,36210.0
2024-09-03 11:20:00,120.1,120.34,120.04,120.23,71160.0,119.6207,119.8597,119.5609,119.7502,71160.0
2024-09-03 11:30:00,120.26,120.59,120.16,120.16,64945.0,119.7801,120.1087,119.6805,119.6805,64945.0
2024-09-03 11:40:00,120.15,120.34,120.05,120.17,22673.0,119.6705,119.8597,119.5709,119.6904,22673.0
2024-09-03 11:50:00,120.16,120.25,120.01,120.19,14095.0,119.6805,119.7701,119.5311,119.7103,14095.0
2024-09-03 12:00:00,120.13,120.37,120.08,120.09,23913.0,119.6506,119.8896,119.6008,119.6107,23913.0
2024-09-03 12:10:00,120.09,120.23,119.85,120.1,52341.0,119.6107,119.7502,119.3717,119.6207,52341.0
2024-09-03 12:20:00,120.13,120.25,119.85,120.1,65927.0,119.6506,119.7701,119.3717,119.6207,65927.0
2024-09-03 12:30:00,120.09,120.12,119.89,119.9,27186.0,119.6107,119.6406,119.4115,119.4215,27186.0
2024-09-03 12:40:00,119.91,119.97,119.68,119.76,73569.0,119.4315,119.4912,119.2024,119.282,73569.0
2024-09-03 12:50:00,119.76,119.84,119.63,119.67,12949.0,119.282,119.3617,119.1526,119.1924,12949.0
2024-09-03 13:00:00,119.63,120.06,119.61,119.98,28563.0,119.1526,119.5809,119.1326,119.5012,28563.0
2024-09-03 13:10:00,119.98,119.98,119.79,119.88,11986.0,119.5012,119.5012,119.3119,119.4016,11986.0
2024-09-03 13:20:00,119.93,120.2,119.92,120.13,13897.0,119.4514,119.7203,119.4414,119.6506,13897.0
2024-09-03 13:30:00,120.09,120.16,119.52,119.55,173166.0,119.6107,119.6805,119.043,119.0729,173166.0
2024-09-03 13:40:00,119.54,119.54,119.31,119.39,89255.0,119.0629,119.0629,118.8338,118.9135,89255.0
2024-09-03 13:50:00,119.42,119.54,118.83,118.83,58963.0,118.9434,119.0629,118.3558,118.3558,58963.0
2024-09-03 14:00:00,118.84,118.97,118.49,118.75,37776.0,118.3657,118.4952,118.0171,118.2761,37776.0
2024-09-03 14:10:00,118.75,118.89,118.48,118.51,40900.0,118.2761,118.4155,118.0072,118.037,40900.0
2024-09-03 14:20:00,118.55,118.87,118.5,118.55,37131.0,118.0769,118.3956,118.0271,118.0769,37131.0
2024-09-03 14:30:00,118.57,118.74,118.41,118.51,432570.0,118.0968,118.2661,117.9374,118.037,432570.0
2024-09-03 14:40:00,118.52,118.83,118.34,118.8,161880.0,118.047,118.3558,117.8677,118.3259,161880.0
2024-09-03 14:50:00,118.79,118.79,118.43,118.75,34956.0,118.3159,118.3159,117.9574,118.2761,34956.0
2024-09-03 15:00:00,118.73,118.91,118.69,118.74,17384.0,118.2562,118.4354,118.2163,118.2661,17384.0
2024-09-03 15:10:00,118.73,118.99,118.6,118.66,122848.0,118.2562,118.5151,118.1267,118.1864,122848.0
2024-09-03 15:20:00,118.61,118.66,118.4,118.54,23845.0,118.1366,118.1864,117.9275,118.0669,23845.0
2024-09-03 15:30:00,118.52,118.57,117.76,117.77,43055.0,118.047,118.0968,117.29,117.3,43055.0
2024-09-03 15:40:00,117.77,117.8,117.29,117.72,91215.0,117.3,117.3299,116.8219,117.2502,91215.0
2024-09-03 15:50:00,117.76,118.3,117.45,118.27,265467.0,117.29,117.8279,116.9813,117.798,265467.0
2024-09-04 09:30:00,117.93,118.49,117.75,118.3,45716.0,117.4594,118.0171,117.2801,117.8279,45716.0
2024-09-04 09:40:00,118.17,118.45,117.73,117.73,22850.0,117.6984,117.9773,117.2602,117.2602,22850.0
2024-09-04 09:50:00,117.75,118.06,117.5,117.81,13382.0,117.2801,117.5888,117.0311,117.3398,13382.0
2024-09-04 10:00:00,117.83,118.34,116.9,118.24,76762.0,117.3598,117.8677,116.4335,117.7681,76762.0
2024-09-04 10:10:00,118.25,118.78,118.21,118.46,39641.0,117.7781,118.306,117.7382,117.9872,39641.0
2024-09-04 10:20:00,118.47,118.65,118.11,118.45,36081.0,117.9972,118.1765,117.6386,117.9773,36081.0
2024-09-04 10:30:00,118.44,119.06,118.23,118.94,75491.0,117.9673,118.5848,117.7582,118.4653,75491.0
2024-09-04 10:40:00,118.92,119.35,118.88,119.12,23032.0,118.4454,118.8737,118.4056,118.6446,23032.0
2024-09-04 10:50:00,119.09,119.46,119.03,119.45,17406.0,118.6147,118.9832,118.555,118.9733,17406.0
2024-09-04 11:00:00,119.47,119.65,119.11,119.11,22388.0,118.9932,119.1725,118.6346,118.6346,22388.0
2024-09-04 11:10:00,119.08,119.16,118.71,119.0,12375.0,118.6048,118.6844,118.2362,118.5251,12375.0
2024-09-04 11:20:00,118.96,119.13,118.66,118.81,23970.0,118.4852,118.6546,118.1864,118.3358,23970.0
2024-09-04 11:30:00,118.86,118.86,118.6,118.68,22511.0,118.3856,118.3856,118.1267,118.2064,22511.0
2024-09-04 11:40:00,118.65,118.84,118.55,118.72,11003.0,118.1765,118.3657,118.0769,118.2462,11003.0
2024-09-04 11:50:00,118.72,118.82,118.63,118.75,12696.0,118.2462,118.3458,118.1566,118.2761,12696.0
2024-09-04 12:00:00,118.73,118.78,118.45,118.74,11994.0,118.2562,118.306,117.9773,118.2661,11994.0
2024-09-04 12:10:00,118.78,118.93,118.62,118.81,7348.0,118.306,118.4554,118.1466,118.3358,7348.0
2024-09-04 12:20:00,118.76,119.05,118.76,118.93,9294.0,118.286,118.5749,118.286,118.4554,9294.0
2024-09-04 12:30:00,118.93,119.3,118.93,119.22,19043.0,118.4554,118.8239,118.4554,118.7442,19043.0
2024-09-04 12:40:00,119.22,119.24,118.77,118.97,13146.0,118.7442,118.7641,118.296,118.4952,13146.0
2024-09-04 12:50:00,118.94,119.1,118.92,118.92,12565.0,118.4653,118.6247,118.4454,118.4454,12565.0
2024-09-04 13:00:00,118.9,118.91,118.59,118.78,14206.0,118.4255,118.4354,118.1167,118.306,14206.0
2024-09-04 13:10:00,118.76,118.8,118.53,118.66,10989.0,118.286,118.3259,118.057,118.1864,10989.0
2024-09-04 13:20:00,118.69,118.73,118.33,118.38,9936.0,118.2163,118.2562,117.8578,117.9076,9936.0
2024-09-04 13:30:00,118.36,118.52,118.35,118.43,10785.0,117.8876,118.047,117.8777,117.9574,10785.0
2024-09-04 13:40:00,118.48,118.53,118.27,118.4,14778.0,118.0072,118.057,117.798,117.9275,14778.0
2024-09-04 13:50:00,118.36,118.36,118.07,118.08,9607.0,117.8876,117.8876,117.5988,117.6088,9607.0
2024-09-04 14:00:00,118.06,118.06,117.87,117.96,35760.0,117.5888,117.5888,117.3996,117.4892,35760.0
2024-09-04 14:10:00,117.97,118.23,117.94,118.14,23472.0,117.4992,117.7582,117.4693,117.6685,23472.0
2024-09-04 14:20:00,118.14,118.3,118.09,118.28,22691.0,117.6685,117.8279,117.6187,117.808,22691.0
2024-09-04 14:30:00,118.23,118.35,117.89,117.89,31356.0,117.7582,117.8777,117.4195,117.4195,31356.0
2024-09-04 14:40:00,117.91,118.02,117.8,117.88,57230.0,117.4394,117.549,117.3299,117.4096,57230.0
2024-09-04 14:50:00,117.89,118.06,117.79,117.87,42092.0,117.4195,117.5888,117.3199,117.3996,42092.0
2024-09-04 15:00:00,117.85,117.86,117.46,117.48,21984.0,117.3797,117.3896,116.9912,117.0111,21984.0
2024-09-04 15:10:00,117.49,117.65,117.44,117.5,21346.0,117.0211,117.1805,116.9713,117.0311,21346.0
2024-09-04 15:20:00,117.49,117.92,117.49,117.91,24397.0,117.0211,117.4494,117.0211,117.4394,24397.0
2024-09-04 15:30:00,117.88,118.0,117.72,118.0,28411.0,117.4096,117.5291,117.2502,117.5291,28411.0
2024-09-04 15:40:00,117.99,118.17,117.95,118.14,34078.0,117.5191,117.6984,117.4793,117.6685,34078.0
2024-09-04 15:50:00,118.18,118.18,117.61,117.66,185116.0,117.7084,117.7084,117.1406,117.1904,185116.0
2024-09-05 09:30:00,117.79,117.89,117.1,117.65,34769.0,117.3199,117.4195,116.6327,117.1805,34769.0
2024-09-05 09:40:00,117.59,118.22,117.46,118.15,18570.0,117.1207,117.7482,116.9912,117.6785,18570.0
2024-09-05 09:50:00,118.15,118.49,117.97,118.35,29488.0,117.6785,118.0171,117.4992,117.8777,29488.0
2024-09-05 10:00:00,118.36,119.47,118.36,119.25,43429.0,117.8876,118.9932,117.8876,118.7741,43429.0
2024-09-05 10:10:00,119.21,119.35,118.87,119.34,50384.0,118.7342,118.8737,118.3956,118.8637,50384.0
2024-09-05 10:20:00,119.34,119.79,119.32,119.4,28699.0,118.8637,119.3119,118.8438,118.9235,28699.0
2024-09-05 10:30:00,119.41,119.76,119.32,119.56,40547.0,118.9334,119.282,118.8438,119.0828,40547.0
2024-09-05 10:40:00,119.53,119.53,118.63,118.63,13133.0,119.053,119.053,118.1566,118.1566,13133.0
2024-09-05 10:50:00,118.64,119.0,118.64,118.89,13776.0,118.1665,118.5251,118.1665,118.4155,13776.0
2024-09-05 11:00:00,118.88,118.91,118.47,118.7,32799.0,118.4056,118.4354,117.9972,118.2263,32799.0
2024-09-05 11:10:00,118.68,118.69,117.89,117.92,19789.0,118.2064,118.2163,117.4195,117.4494,19789.0
2024-09-05 11:20:00,117.97,118.04,117.7,117.72,12310.0,117.4992,117.5689,117.2303,117.2502,12310.0
2024-09-05 11:30:00,117.66,117.72,117.39,117.43,10981.0,117.1904,117.2502,116.9215,116.9613,10981.0
2024-09-05 11:40:00,117.44,117.51,117.34,117.51,7626.0,116.9713,117.041,116.8717,117.041,7626.0
2024-09-05 11:50:00,117.45,117.62,117.3,117.34,14423.0,116.9813,117.1506,116.8319,116.8717,14423.0
2024-09-05 12:00:00,117.29,117.67,117.29,117.67,15650.0,116.8219,117.2004,116.8219,117.2004,15650.0
2024-09-05 12:10:00,117.62,117.66,117.08,117.2,11271.0,117.1506,117.1904,116.6127,116.7323,11271.0
2024-09-05 12:20:00,117.2,117.45,117.11,117.34,11353.0,116.7323,116.9813,116.6426,116.8717,11353.0
2024-09-05 12:30:00,117.34,117.42,117.25,117.28,11902.0,116.8717,116.9514,116.7821,116.8119,11902.0
2024-09-05 12:40:00,117.3,117.56,117.3,117.43,16802.0,116.8319,117.0908,116.8319,116.9613,16802.0
2024-09-05 12:50:00,117.38,117.66,117.32,117.45,13698.0,116.9115,117.1904,116.8518,116.9813,13698.0
2024-09-05 13:00:00,117.46,117.59,117.34,117.53,21049.0,116.9912,117.1207,116.8717,117.0609,21049.0
2024-09-05 13:10:00,117.54,117.77,117.4,117.61,16981.0,117.0709,117.3,116.9315,117.1406,16981.0
2024-09-05 13:20:00,117.64,117.77,117.56,117.59,10580.0,117.1705,117.3,117.0908,117.1207,10580.0
2024-09-05 13:30:00,117.59,118.04,117.57,117.95,19941.0,117.1207,117.5689,117.1008,117.4793,19941.0
2024-09-05 13:40:00,117.99,118.33,117.96,118.25,11131.0,117.5191,117.8578,117.4892,117.7781,11131.0
2024-09-05 13:50:00,118.22,118.36,118.09,118.29,12955.0,117.7482,117.8876,117.6187,117.8179,12955.0
2024-09-05 14:00:00,118.32,118.41,118.21,118.25,20044.0,117.8478,117.9374,117.7382,117.7781,20044.0
2024-09-05 14:10:00,118.23,118.36,118.14,118.28,16193.0,117.7582,117.8876,117.6685,117.808,16193.0
2024-09-05 14:20:00,118.28,118.34,118.05,118.11,15662.0,117.808,117.8677,117.5789,117.6386,15662.0
2024-09-05 14:30:00,118.1,118.32,118.1,118.27,16068.0,117.6287,117.8478,117.6287,117.798,16068.0
2024-09-05 14:40:00,118.32,118.39,118.15,118.34,26940.0,117.8478,117.9175,117.6785,117.8677,26940.0
2024-09-05 14:50:00,118.34,118.51,118.3,118.34,32070.0,117.8677,118.037,117.8279,117.8677,32070.0
2024-09-05 15:00:00,118.3,118.36,118.12,118.35,36595.0,117.8279,117.8876,117.6486,117.8777,36595.0
2024-09-05 15:10:00,118.32,118.47,118.1,118.25,43573.0,117.8478,117.9972,117.6287,117.7781,43573.0
2024-09-05 15:20:00,118.28,118.6,118.12,118.57,29341.0,117.808,118.1267,117.6486,118.0968,29341.0
2024-09-05 15:30:00,118.55,118.65,118.45,118.48,18355.0,118.0769,118.1765,117.9773,118.0072,18355.0
2024-09-05 15:40:00,118.46,118.47,118.09,118.43,39082.0,117.9872,117.9972,117.6187,117.9574,39082.0
2024-09-05 15:50:00,118.45,118.54,118.12,118.45,193733.0,117.9773,118.0669,117.6486,117.9773,193733.0
2024-09-06 09:30:00,118.85,118.85,118.09,118.11,113673.0,118.3757,118.3757,117.6187,117.6386,113673.0
2024-09-06 09:40:00,118.07,119.12,118.05,119.0,46557.0,117.5988,118.6446,117.5789,118.5251,46557.0
2024-09-06 09:50:00,119.0,119.32,118.88,118.91,40120.0,118.5251,118.8438,118.4056,118.4354,40120.0
2024-09-06 10:00:00,118.92,119.03,118.43,118.75,87779.0,118.4454,118.555,117.9574,118.2761,87779.0
2024-09-06 10:10:00,118.77,118.89,118.56,118.76,40098.0,118.296,118.4155,118.0868,118.286,40098.0
2024-09-06 10:20:00,118.83,118.88,117.79,117.96,50275.0,118.3558,118.4056,117.3199,117.4892,50275.0
2024-09-06 10:30:00,117.99,118.19,117.59,117.88,44569.0,117.5191,117.7183,117.1207,117.4096,44569.0
2024-09-06 10:40:00,117.83,117.83,117.31,117.45,42795.0,117.3598,117.3598,116.8418,116.9813,42795.0
2024-09-06 10:50:00,117.47,117.52,116.88,117.19,61516.0,117.0012,117.051,116.4135,116.7223,61516.0
2024-09-06 11:00:00,117.22,118.3,117.17,117.27,42914.0,116.7522,117.8279,116.7024,116.802,42914.0
2024-09-06 11:10:00,117.27,117.37,116.66,116.76,35337.0,116.802,116.9016,116.1944,116.294,35337.0
2024-09-06 11:20:00,116.83,117.08,116.71,116.8,29679.0,116.3637,116.6127,116.2442,116.3339,29679.0
2024-09-06 11:30:00,116.87,117.2,116.71,116.92,23717.0,116.4036,116.7323,116.2442,116.4534,23717.0
2024-09-06 11:40:00,116.91,116.95,116.62,116.93,46048.0,116.4434,116.4833,116.1546,116.4633,46048.0
2024-09-06 11:50:00,116.83,117.08,116.62,116.89,30237.0,116.3637,116.6127,116.1546,116.4235,30237.0
2024-09-06 12:00:00,116.81,116.86,116.52,116.7,15132.0,116.3438,116.3936,116.055,116.2343,15132.0
2024-09-06 12:10:00,116.75,116.77,116.04,116.06,22909.0,116.2841,116.304,115.5769,115.5968,22909.0
2024-09-06 12:20:00,116.06,116.16,115.79,115.8,19219.0,115.5968,115.6964,115.3279,115.3379,19219.0
2024-09-06 12:30:00,115.83,116.26,115.76,116.09,13482.0,115.3677,115.796,115.298,115.6267,13482.0
2024-09-06 12:40:00,116.05,116.17,115.6,115.62,10489.0,115.5869,115.7064,115.1387,115.1586,10489.0
2024-09-06 12:50:00,115.61,115.81,115.49,115.8,23638.0,115.1486,115.3478,115.0291,115.3379,23638.0
2024-09-06 13:00:00,115.83,116.05,115.71,116.01,11921.0,115.3677,115.5869,115.2482,115.547,11921.0
2024-09-06 13:10:00,115.99,116.29,115.99,116.06,12442.0,115.5271,115.8259,115.5271,115.5968,12442.0
2024-09-06 13:20:00,116.17,116.57,116.17,116.32,19609.0,115.7064,116.1048,115.7064,115.8558,19609.0
2024-09-06 13:30:00,116.32,116.4,116.17,116.22,25443.0,115.8558,115.9355,115.7064,115.7562,25443.0
2024-09-06 13:40:00,116.18,116.24,115.96,116.02,10924.0,115.7163,115.7761,115.4972,115.557,10924.0
2024-09-06 13:50:00,116.03,116.37,115.97,116.25,13975.0,115.5669,115.9056,115.5072,115.7861,13975.0
2024-09-06 14:00:00,116.29,116.32,115.75,115.8,13042.0,115.8259,115.8558,115.2881,115.3379,13042.0
2024-09-06 14:10:00,115.79,116.02,115.39,115.46,39509.0,115.3279,115.557,114.9295,114.9992,39509.0
2024-09-06 14:20:00,115.56,115.56,115.24,115.44,14285.0,115.0988,115.0988,114.7801,114.9793,14285.0
2024-09-06 14:30:00,115.49,115.64,115.25,115.38,18935.0,115.0291,115.1785,114.79,114.9195,18935.0
2024-09-06 14:40:00,115.38,115.52,115.32,115.4,15225.0,114.9195,115.059,114.8598,114.9395,15225.0
2024-09-06 14:50:00,115.44,115.59,115.26,115.53,17529.0,114.9793,115.1287,114.8,115.0689,17529.0
2024-09-06 15:00:00,115.55,115.91,115.54,115.91,36727.0,115.0889,115.4474,115.0789,115.4474,36727.0
2024-09-06 15:10:00,115.94,116.16,115.9,116.13,26063.0,115.4773,115.6964,115.4375,115.6665,26063.0
2024-09-06 15:20:00,116.14,116.62,116.14,116.39,42262.0,115.6765,116.1546,115.6765,115.9255,42262.0
2024-09-06 15:30:00,116.4,116.4,115.93,116.03,40455.0,115.9355,115.9355,115.4673,115.5669,40455.0
2024-09-06 15:40:00,115.99,116.55,115.97,116.54,33620.0,115.5271,116.0849,115.5072,116.0749,33620.0
2024-09-06 15:50:00,116.6,116.61,116.0,116.24,171083.0,116.1347,116.1446,115.5371,115.7761,171083.0
2024-09-09 09:30:00,117.99,118.64,117.51,118.6,53917.0,117.5191,118.1665,117.041,118.1267,53917.0
2024-09-09 09:40:00,118.64,118.89,117.8,117.86,33554.0,118.1665,118.4155,117.3299,117.3896,33554.0
2024-09-09 09:50:00,117.9,118.1,117.66,118.0,51168.0,117.4295,117.6287,117.1904,117.5291,51168.0
2024-09-09 10:00:00,118.0,118.05,117.6,117.91,68602.0,117.5291,117.5789,117.1307,117.4394,68602.0
2024-09-09 10:10:00,117.94,118.79,117.94,118.62,24975.0,117.4693,118.3159,117.4693,118.1466,24975.0
2024-09-09 10:20:00,118.66,118.69,118.34,118.36,17159.0,118.1864,118.2163,117.8677,117.8876,17159.0
2024-09-09 10:30:00,118.37,118.44,118.06,118.26,20940.0,117.8976,117.9673,117.5888,117.788,20940.0
2024-09-09 10:40:00,118.27,118.35,118.09,118.26,17878.0,117.798,117.8777,117.6187,117.788,17878.0
2024-09-09 10:50:00,118.24,118.31,118.0,118.06,18631.0,117.7681,117.8378,117.5291,117.5888,18631.0
2024-09-09 11:00:00,118.05,118.17,117.92,118.08,17139.0,117.5789,117.6984,117.4494,117.6088,17139.0
2024-09-09 11:10:00,118.04,118.07,117.7,117.83,23720.0,117.5689,117.5988,117.2303,117.3598,23720.0
2024-09-09 11:20:00,117.86,118.2,117.85,118.2,9975.0,117.3896,117.7283,117.3797,117.7283,9975.0
2024-09-09 11:30:00,118.23,118.55,118.18,118.55,11340.0,117.7582,118.0769,117.7084,118.0769,11340.0
2024-09-09 11:40:00,118.56,118.84,118.4,118.79,11064.0,118.0868,118.3657,117.9275,118.3159,11064.0
2024-09-09 11:50:00,118.8,118.95,118.72,118.95,12478.0,118.3259,118.4753,118.2462,118.4753,12478.0
2024-09-09 12:00:00,118.92,119.06,118.81,118.9,34767.0,118.4454,118.5848,118.3358,118.4255,34767.0
2024-09-09 12:10:00,118.9,119.05,118.88,119.03,16473.0,118.4255,118.5749,118.4056,118.555,16473.0
2024-09-09 12:20:00,119.03,119.22,118.98,119.17,19306.0,118.555,118.7442,118.5052,118.6944,19306.0
2024-09-09 12:30:00,119.17,119.31,119.03,119.08,13701.0,118.6944,118.8338,118.555,118.6048,13701.0
2024-09-09 12:40:00,119.09,119.31,119.09,119.23,28607.0,118.6147,118.8338,118.6147,118.7542,28607.0
2024-09-09 12:50:00,119.23,119.48,119.23,119.48,21006.0,118.7542,119.0032,118.7542,119.0032,21006.0
2024-09-09 13:00:00,119.44,119.82,119.44,119.8,23129.0,118.9633,119.3418,118.9633,119.3219,23129.0
2024-09-09 13:10:00,119.8,119.89,119.69,119.84,89636.0,119.3219,119.4115,119.2123,119.3617,89636.0
2024-09-09 13:20:00,119.81,119.85,119.49,119.52,19948.0,119.3319,119.3717,119.0131,119.043,19948.0
2024-09-09 13:30:00,119.53,119.54,119.24,119.51,21697.0,119.053,119.0629,118.7641,119.033,21697.0
2024-09-09 13:40:00,119.54,119.62,119.26,119.43,10722.0,119.0629,119.1426,118.784,118.9534,10722.0
2024-09-09 13:50:00,119.43,119.44,119.1,119.11,20459.0,118.9534,118.9633,118.6247,118.6346,20459.0
2024-09-09 14:00:00,119.17,119.18,118.92,118.96,10584.0,118.6944,118.7044,118.4454,118.4852,10584.0
2024-09-09 14:10:00,118.97,119.23,118.88,119.2,57371.0,118.4952,118.7542,118.4056,118.7243,57371.0
2024-09-09 14:20:00,119.2,119.24,119.05,119.07,10677.0,118.7243,118.7641,118.5749,118.5948,10677.0
2024-09-09 14:30:00,119.09,119.34,118.92,118.98,37829.0,118.6147,118.8637,118.4454,118.5052,37829.0
2024-09-09 14:40:00,118.97,119.2,118.96,119.07,11576.0,118.4952,118.7243,118.4852,118.5948,11576.0
2024-09-09 14:50:00,119.06,119.12,118.95,119.04,14342.0,118.5848,118.6446,118.4753,118.5649,14342.0
2024-09-09 15:00:00,119.01,119.04,118.8,118.93,14391.0,118.535,118.5649,118.3259,118.4554,14391.0
2024-09-09 15:10:00,118.92,118.96,118.74,118.81,16658.0,118.4454,118.4852,118.2661,118.3358,16658.0
2024-09-09 15:20:00,118.82,119.03,118.71,119.02,34721.0,118.3458,118.555,118.2362,118.545,34721.0
2024-09-09 15:30:00,119.0,119.13,118.87,118.96,53049.0,118.5251,118.6546,118.3956,118.4852,53049.0
2024-09-09 15:40:00,118.98,119.15,118.8,118.84,25628.0,118.5052,118.6745,118.3259,118.3657,25628.0
2024-09-09 15:50:00,118.86,118.87,118.25,118.46,225798.0,118.3856,118.3956,117.7781,117.9872,225798.0
2024-09-10 09:30:00,119.01,119.29,118.3,118.83,28033.0,118.535,118.8139,117.8279,118.3558,28033.0
2024-09-10 09:40:00,118.96,119.29,118.74,118.83,39276.0,118.4852,118.8139,118.2661,118.3558,39276.0
2024-09-10 09:50:00,118.74,118.81,118.11,118.17,20693.0,118.2661,118.3358,117.6386,117.6984,20693.0
2024-09-10 10:00:00,118.17,118.23,116.91,117.09,21466.0,117.6984,117.7582,116.4434,116.6227,21466.0
2024-09-10 10:10:00,117.02,117.1,115.87,115.96,35803.0,116.553,116.6327,115.4076,115.4972,35803.0
2024-09-10 10:20:00,116.05,116.2,115.65,116.12,29378.0,115.5869,115.7363,115.1885,115.6566,29378.0
2024-09-10 10:30:00,116.15,116.44,115.96,116.21,19671.0,115.6865,115.9753,115.4972,115.7462,19671.0
2024-09-10 10:40:00,116.28,116.69,115.96,116.59,64069.0,115.8159,116.2243,115.4972,116.1247,64069.0
2024-09-10 10:50:00,116.59,116.6,115.94,116.29,25687.0,116.1247,116.1347,115.4773,115.8259,25687.0
2024-09-10 11:00:00,116.25,116.63,116.2,116.63,27761.0,115.7861,116.1645,115.7363,116.1645,27761.0
2024-09-10 11:10:00,116.64,116.98,116.63,116.75,17148.0,116.1745,116.5131,116.1645,116.2841,17148.0
2024-09-10 11:20:00,116.69,116.91,116.62,116.66,14259.0,116.2243,116.4434,116.1546,116.1944,14259.0
2024-09-10 11:30:00,116.68,116.7,116.04,116.08,8763.0,116.2143,116.2343,115.5769,115.6167,8763.0
2024-09-10 11:40:00,116.08,116.29,116.04,116.11,19370.0,115.6167,115.8259,115.5769,115.6466,19370.0
2024-09-10 11:50:00,116.07,116.07,115.51,115.51,16094.0,115.6068,115.6068,115.049,115.049,16094.0
2024-09-10 12:00:00,115.52,115.62,115.08,115.14,24211.0,115.059,115.1586,114.6207,114.6805,24211.0
2024-09-10 12:10:00,115.14,115.49,115.14,115.49,27636.0,114.6805,115.0291,114.6805,115.0291,27636.0
2024-09-10 12:20:00,115.53,115.6,115.3,115.48,27224.0,115.0689,115.1387,114.8398,115.0191,27224.0
2024-09-10 12:30:00,115.45,115.56,115.25,115.25,30631.0,114.9893,115.0988,114.79,114.79,30631.0
2024-09-10 12:40:00,115.25,115.47,115.07,115.33,23406.0,114.79,115.0092,114.6108,114.8697,23406.0
2024-09-10 12:50:00,115.33,115.66,115.31,115.43,97133.0,114.8697,115.1984,114.8498,114.9693,97133.0
2024-09-10 13:00:00,115.39,115.85,115.34,115.81,23555.0,114.9295,115.3877,114.8797,115.3478,23555.0
2024-09-10 13:10:00,115.82,116.3,115.81,116.21,10537.0,115.3578,115.8359,115.3478,115.7462,10537.0
2024-09-10 13:20:00,116.25,116.32,116.12,116.25,6613.0,115.7861,115.8558,115.6566,115.7861,6613.0
2024-09-10 13:30:00,116.26,116.66,116.24,116.64,11216.0,115.796,116.1944,115.7761,116.1745,11216.0
2024-09-10 13:40:00,116.64,116.71,116.58,116.67,6273.0,116.1745,116.2442,116.1147,116.2044,6273.0
2024-09-10 13:50:00,116.71,116.89,116.65,116.87,7990.0,116.2442,116.4235,116.1845,116.4036,7990.0
2024-09-10 14:00:00,116.87,117.19,116.8,117.19,13092.0,116.4036,116.7223,116.3339,116.7223,13092.0
2024-09-10 14:10:00,117.15,117.28,117.1,117.23,16310.0,116.6825,116.8119,116.6327,116.7621,16310.0
2024-09-10 14:20:00,117.19,117.4,117.02,117.4,7761.0,116.7223,116.9315,116.553,116.9315,7761.0
2024-09-10 14:30:00,117.34,117.55,117.3,117.5,6915.0,116.8717,117.0809,116.8319,117.0311,6915.0
2024-09-10 14:40:00,117.56,117.73,117.54,117.58,8206.0,117.0908,117.2602,117.0709,117.1108,8206.0
2024-09-10 14:50:00,117.66,117.77,117.59,117.7,9247.0,117.1904,117.3,117.1207,117.2303,9247.0
2024-09-10 15:00:00,117.68,117.8,117.47,117.54,10312.0,117.2104,117.3299,117.0012,117.0709,10312.0
2024-09-10 15:10:00,117.57,118.0,117.49,118.0,36185.0,117.1008,117.5291,117.0211,117.5291,36185.0
2024-09-10 15:20:00,118.01,118.26,118.01,118.21,17568.0,117.539,117.788,117.539,117.7382,17568.0
2024-09-10 15:30:00,118.18,118.18,117.63,117.64,24693.0,117.7084,117.7084,117.1606,117.1705,24693.0
2024-09-10 15:40:00,117.67,117.81,117.59,117.72,47401.0,117.2004,117.3398,117.1207,117.2502,47401.0
2024-09-10 15:50:00,117.71,118.14,117.64,118.03,142837.0,117.2402,117.6685,117.1705,117.559,142837.0
2024-09-11 09:30:00,117.34,117.51,116.26,116.43,40783.0,116.8717,117.041,115.796,115.9653,40783.0
2024-09-11 09:40:00,116.25,116.35,115.88,116.08,46069.0,115.7861,115.8857,115.4175,115.6167,46069.0
2024-09-11 09:50:00,116.0,116.1,115.5,115.57,21929.0,115.5371,115.6367,115.0391,115.1088,21929.0
2024-09-11 10:00:00,115.51,115.54,115.05,115.3,8416.0,115.049,115.0789,114.5908,114.8398,8416.0
2024-09-11 10:10:00,115.28,115.28,114.54,114.66,30203.0,114.8199,114.8199,114.0829,114.2024,30203.0
2024-09-11 10:20:00,114.65,114.78,114.26,114.26,20934.0,114.1924,114.3219,113.804,113.804,20934.0
2024-09-11 10:30:00,114.2,115.03,113.92,115.03,51688.0,113.7442,114.5709,113.4654,114.5709,51688.0
2024-09-11 10:40:00,115.07,115.36,114.88,115.16,29996.0,114.6108,114.8996,114.4215,114.7004,29996.0
2024-09-11 10:50:00,115.09,115.61,115.09,115.61,7305.0,114.6307,115.1486,114.6307,115.1486,7305.0
2024-09-11 11:00:00,115.55,115.93,115.42,115.45,17457.0,115.0889,115.4673,114.9594,114.9893,17457.0
2024-09-11 11:10:00,115.46,115.81,115.41,115.44,12304.0,114.9992,115.3478,114.9494,114.9793,12304.0
2024-09-11 11:20:00,115.43,115.5,115.13,115.2,42304.0,114.9693,115.0391,114.6705,114.7402,42304.0
2024-09-11 11:30:00,115.19,115.77,115.18,115.77,42563.0,114.7303,115.308,114.7203,115.308,42563.0
2024-09-11 11:40:00,115.74,116.0,115.68,115.92,74144.0,115.2781,115.5371,115.2183,115.4574,74144.0
2024-09-11 11:50:00,115.9,115.95,115.38,115.67,45332.0,115.4375,115.4873,114.9195,115.2084,45332.0
2024-09-11 12:00:00,115.64,116.23,115.52,115.97,45753.0,115.1785,115.7661,115.059,115.5072,45753.0
2024-09-11 12:10:00,115.97,116.15,115.79,115.94,18076.0,115.5072,115.6865,115.3279,115.4773,18076.0
2024-09-11 12:20:00,115.96,116.25,115.82,116.25,36144.0,115.4972,115.7861,115.3578,115.7861,36144.0
2024-09-11 12:30:00,116.26,116.36,116.04,116.22,17130.0,115.796,115.8956,115.5769,115.7562,17130.0
2024-09-11 12:40:00,116.21,116.25,116.08,116.14,38490.0,115.7462,115.7861,115.6167,115.6765,38490.0
2024-09-11 12:50:00,116.21,116.44,116.13,116.3,24424.0,115.7462,115.9753,115.6665,115.8359,24424.0
2024-09-11 13:00:00,116.32,116.8,116.3,116.61,54465.0,115.8558,116.3339,115.8359,116.1446,54465.0
2024-09-11 13:10:00,116.63,116.89,116.61,116.62,32482.0,116.1645,116.4235,116.1446,116.1546,32482.0
2024-09-11 13:20:00,116.59,116.72,116.46,116.68,34686.0,116.1247,116.2542,115.9952,116.2143,34686.0
2024-09-11 13:30:00,116.77,116.99,116.69,116.97,24721.0,116.304,116.5231,116.2243,116.5032,24721.0
2024-09-11 13:40:00,117.01,117.18,116.85,117.14,38045.0,116.543,116.7123,116.3837,116.6725,38045.0
2024-09-11 13:50:00,117.22,117.46,117.16,117.32,98608.0,116.7522,116.9912,116.6924,116.8518,98608.0
2024-09-11 14:00:00,117.29,117.37,117.18,117.34,34659.0,116.8219,116.9016,116.7123,116.8717,34659.0
2024-09-11 14:10:00,117.34,117.44,117.19,117.24,27278.0,116.8717,116.9713,116.7223,116.7721,27278.0
2024-09-11 14:20:00,117.28,117.68,117.26,117.63,154694.0,116.8119,117.2104,116.792,117.1606,154694.0
2024-09-11 14:30:00,117.63,117.75,117.54,117.75,55609.0,117.1606,117.2801,117.0709,117.2801,55609.0
2024-09-11 14:40:00,117.77,117.93,117.56,117.75,47071.0,117.3,117.4594,117.0908,117.2801,47071.0
2024-09-11 14:50:00,117.72,117.74,117.52,117.59,26418.0,117.2502,117.2701,117.051,117.1207,26418.0
2024-09-11 15:00:00,117.56,117.75,117.49,117.71,27603.0,117.0908,117.2801,117.0211,117.2402,27603.0
2024-09-11 15:10:00,117.71,117.94,117.67,117.88,66226.0,117.2402,117.4693,117.2004,117.4096,66226.0
2024-09-11 15:20:00,117.86,118.08,117.83,118.01,65283.0,117.3896,117.6088,117.3598,117.539,65283.0
2024-09-11 15:30:00,118.03,118.19,117.94,117.95,52605.0,117.559,117.7183,117.4693,117.4793,52605.0
2024-09-11 15:40:00,117.96,117.97,117.6,117.88,60918.0,117.4892,117.4992,117.1307,117.4096,60918.0
2024-09-11 15:50:00,117.86,118.46,117.53,118.25,360095.0,117.3896,117.9872,117.0609,117.7781,360095.0
2024-09-12 09:30:00,118.22,118.67,117.91,117.99,46784.0,117.7482,118.1964,117.4394,117.5191,46784.0
2024-09-12 09:40:00,117.98,118.13,116.76,116.97,19930.0,117.5092,117.6586,116.294,116.5032,19930.0
2024-09-12 09:50:00,116.95,117.85,116.64,117.85,89927.0,116.4833,117.3797,116.1745,117.3797,89927.0
2024-09-12 10:00:00,117.83,118.23,117.57,118.23,87096.0,117.3598,117.7582,117.1008,117.7582,87096.0
2024-09-12 10:10:00,118.31,118.85,118.26,118.6,37317.0,117.8378,118.3757,117.788,118.1267,37317.0
2024-09-12 10:20:00,118.62,119.03,118.53,119.02,61572.0,118.1466,118.555,118.057,118.545,61572.0
2024-09-12 10:30:00,119.0,119.38,118.89,119.26,131269.0,118.5251,118.9036,118.4155,118.784,131269.0
2024-09-12 10:40:00,119.23,119.51,119.15,119.49,58080.0,118.7542,119.033,118.6745,119.0131,58080.0
2024-09-12 10:50:00,119.48,119.79,119.04,119.08,50559.0,119.0032,119.3119,118.5649,118.6048,50559.0
2024-09-12 11:00:00,119.02,119.2,118.9,119.08,61333.0,118.545,118.7243,118.4255,118.6048,61333.0
2024-09-12 11:10:00,119.06,119.76,118.96,119.73,72598.0,118.5848,119.282,118.4852,119.2522,72598.0
2024-09-12 11:20:00,119.68,119.92,119.41,119.46,25256.0,119.2024,119.4414,118.9334,118.9832,25256.0
2024-09-12 11:30:00,119.44,119.67,119.37,119.42,25028.0,118.9633,119.1924,118.8936,118.9434,25028.0
2024-09-12 11:40:00,119.5,119.56,119.32,119.46,40498.0,119.0231,119.0828,118.8438,118.9832,40498.0
2024-09-12 11:50:00,119.5,119.76,119.28,119.31,44494.0,119.0231,119.282,118.804,118.8338,44494.0
2024-09-12 12:00:00,119.3,119.55,119.25,119.52,25012.0,118.8239,119.0729,118.7741,119.043,25012.0
2024-09-12 12:10:00,119.53,119.6,119.43,119.51,21868.0,119.053,119.1227,118.9534,119.033,21868.0
2024-09-12 12:20:00,119.48,120.02,119.47,119.95,75823.0,119.0032,119.541,118.9932,119.4713,75823.0
2024-09-12 12:30:00,119.95,120.05,119.91,119.92,24256.0,119.4713,119.5709,119.4315,119.4414,24256.0
2024-09-12 12:40:00,119.9,120.17,119.86,120.11,21875.0,119.4215,119.6904,119.3817,119.6307,21875.0
2024-09-12 12:50:00,120.15,120.6,120.14,120.45,153076.0,119.6705,120.1187,119.6605,119.9693,153076.0
2024-09-12 13:00:00,120.49,120.52,120.32,120.47,54260.0,120.0091,120.039,119.8398,119.9892,54260.0
2024-09-12 13:10:00,120.45,120.59,120.16,120.24,21335.0,119.9693,120.1087,119.6805,119.7601,21335.0
2024-09-12 13:20:00,120.19,120.31,120.09,120.15,9425.0,119.7103,119.8299,119.6107,119.6705,9425.0
2024-09-12 13:30:00,120.16,120.49,120.09,120.49,20215.0,119.6805,120.0091,119.6107,120.0091,20215.0
2024-09-12 13:40:00,120.46,120.57,120.37,120.51,20778.0,119.9793,120.0888,119.8896,120.0291,20778.0
2024-09-12 13:50:00,120.51,120.94,120.47,120.7,80320.0,120.0291,120.4573,119.9892,120.2183,80320.0
2024-09-12 14:00:00,120.71,120.91,120.48,120.53,26101.0,120.2283,120.4275,119.9992,120.049,26101.0
2024-09-12 14:10:00,120.54,120.75,120.44,120.46,23310.0,120.0589,120.2681,119.9593,119.9793,23310.0
2024-09-12 14:20:00,120.47,120.61,120.4,120.49,21566.0,119.9892,120.1287,119.9195,120.0091,21566.0
2024-09-12 14:30:00,120.54,120.74,120.54,120.69,41584.0,120.0589,120.2581,120.0589,120.2083,41584.0
2024-09-12 14:40:00,120.68,120.73,120.5,120.51,35504.0,120.1984,120.2482,120.0191,120.0291,35504.0
2024-09-12 14:50:00,120.51,120.52,119.98,120.26,52969.0,120.0291,120.039,119.5012,119.7801,52969.0
2024-09-12 15:00:00,120.22,120.52,120.11,120.45,63047.0,119.7402,120.039,119.6307,119.9693,63047.0
2024-09-12 15:10:00,120.44,120.55,120.28,120.33,58570.0,119.9593,120.0689,119.8,119.8498,58570.0
2024-09-12 15:20:00,120.34,120.43,120.2,120.39,39920.0,119.8597,119.9494,119.7203,119.9095,39920.0
2024-09-12 15:30:00,120.41,120.51,120.32,120.34,64347.0,119.9295,120.0291,119.8398,119.8597,64347.0
2024-09-12 15:40:00,120.31,120.5,120.28,120.37,80945.0,119.8299,120.0191,119.8,119.8896,80945.0
2024-09-12 15:50:00,120.37,120.65,120.15,120.39,435453.0,119.8896,120.1685,119.6705,119.9095,435453.0
2024-09-13 09:30:00,120.96,122.56,120.96,121.11,324345.0,120.4773,122.0709,120.4773,120.6267,324345.0
2024-09-13 09:40:00,121.1,121.46,120.96,121.24,19271.0,120.6167,120.9753,120.4773,120.7561,19271.0
2024-09-13 09:50:00,121.3,121.73,121.22,121.62,63469.0,120.8159,121.2442,120.7362,121.1346,63469.0
2024-09-13 10:00:00,121.76,122.26,121.27,122.18,117763.0,121.2741,121.7721,120.786,121.6924,117763.0
2024-09-13 10:10:00,122.22,122.64,122.15,122.3,43768.0,121.7322,122.1506,121.6625,121.8119,43768.0
2024-09-13 10:20:00,122.37,122.61,122.24,122.25,20275.0,121.8816,122.1207,121.7522,121.7621,20275.0
2024-09-13 10:30:00,122.29,122.52,121.93,122.52,31427.0,121.802,122.031,121.4434,122.031,31427.0
2024-09-13 10:40:00,122.52,122.55,122.19,122.21,24443.0,122.031,122.0609,121.7024,121.7223,24443.0
2024-09-13 10:50:00,122.18,122.21,121.87,121.98,21687.0,121.6924,121.7223,121.3836,121.4932,21687.0
2024-09-13 11:00:00,122.01,122.3,121.86,122.22,222201.0,121.5231,121.8119,121.3737,121.7322,222201.0
2024-09-13 11:10:00,122.21,122.21,121.92,121.98,35468.0,121.7223,121.7223,121.4334,121.4932,35468.0
2024-09-13 11:20:00,121.96,122.6,121.93,122.45,62198.0,121.4733,122.1107,121.4434,121.9613,62198.0
2024-09-13 11:30:00,122.41,122.56,122.31,122.39,21380.0,121.9215,122.0709,121.8219,121.9016,21380.0
2024-09-13 11:40:00,122.38,122.43,121.92,121.92,24285.0,121.8916,121.9414,121.4334,121.4334,24285.0
2024-09-13 11:50:00,121.92,122.02,121.79,121.87,22665.0,121.4334,121.533,121.3039,121.3836,22665.0
2024-09-13 12:00:00,121.87,121.87,121.49,121.64,24114.0,121.3836,121.3836,121.0051,121.1545,24114.0
2024-09-13 12:10:00,121.63,121.69,121.38,121.66,29290.0,121.1446,121.2043,120.8956,121.1745,29290.0
2024-09-13 12:20:00,121.66,121.7,121.29,121.41,70370.0,121.1745,121.2143,120.8059,120.9255,70370.0
2024-09-13 12:30:00,121.41,121.56,121.34,121.4,31103.0,120.9255,121.0749,120.8557,120.9155,31103.0
2024-09-13 12:40:00,121.39,121.54,121.35,121.48,13172.0,120.9055,121.0549,120.8657,120.9952,13172.0
2024-09-13 12:50:00,121.48,121.91,121.47,121.83,17269.0,120.9952,121.4235,120.9852,121.3438,17269.0
2024-09-13 13:00:00,121.83,122.15,121.83,122.1,22612.0,121.3438,121.6625,121.3438,121.6127,22612.0
2024-09-13 13:10:00,122.13,122.27,122.09,122.25,23163.0,121.6426,121.782,121.6028,121.7621,23163.0
2024-09-13 13:20:00,122.25,122.78,122.23,122.76,43233.0,121.7621,122.29,121.7422,122.2701,43233.0
2024-09-13 13:30:00,122.79,122.94,122.7,122.84,63642.0,122.3,122.4494,122.2103,122.3498,63642.0
2024-09-13 13:40:00,122.84,123.19,122.83,123.12,50210.0,122.3498,122.6984,122.3398,122.6286,50210.0
2024-09-13 13:50:00,123.12,123.25,123.0,123.09,41295.0,122.6286,122.7581,122.5091,122.5988,41295.0
2024-09-13 14:00:00,123.08,123.35,122.79,123.34,38452.0,122.5888,122.8577,122.3,122.8478,38452.0
2024-09-13 14:10:00,123.28,123.52,123.18,123.43,80895.0,122.788,123.027,122.6884,122.9374,80895.0
2024-09-13 14:20:00,123.43,123.43,122.75,122.87,112532.0,122.9374,122.9374,122.2601,122.3796,112532.0
2024-09-13 14:30:00,122.84,122.89,122.7,122.72,31156.0,122.3498,122.3996,122.2103,122.2302,31156.0
2024-09-13 14:40:00,122.76,122.93,122.66,122.7,25389.0,122.2701,122.4394,122.1705,122.2103,25389.0
2024-09-13 14:50:00,122.67,122.71,122.53,122.63,33595.0,122.1804,122.2203,122.041,122.1406,33595.0
2024-09-13 15:00:00,122.6,122.6,122.35,122.42,21502.0,122.1107,122.1107,121.8617,121.9314,21502.0
2024-09-13 15:10:00,122.44,122.65,122.37,122.58,33356.0,121.9514,122.1605,121.8816,122.0908,33356.0
2024-09-13 15:20:00,122.6,122.78,122.47,122.67,61396.0,122.1107,122.29,121.9812,122.1804,61396.0
2024-09-13 15:30:00,122.7,122.93,122.55,122.6,74056.0,122.2103,122.4394,122.0609,122.1107,74056.0
2024-09-13 15:40:00,122.61,122.9,122.6,122.9,62292.0,122.1207,122.4095,122.1107,122.4095,62292.0
2024-09-13 15:50:00,122.89,123.18,122.63,122.8,221305.0,122.3996,122.6884,122.1406,122.3099,221305.0
2024-09-16 09:30:00,124.0,125.12,123.7,123.98,256212.0,123.5051,124.6207,123.2063,123.4852,256212.0
2024-09-16 09:40:00,123.97,124.26,123.43,123.9,23084.0,123.4752,123.7641,122.9374,123.4055,23084.0
2024-09-16 09:50:00,123.86,124.81,123.85,124.6,27828.0,123.3657,124.3119,123.3557,124.1027,27828.0
2024-09-16 10:00:00,124.6,125.5,124.3,125.27,43358.0,124.1027,124.9991,123.8039,124.7701,43358.0
2024-09-16 10:10:00,125.21,125.33,124.95,125.23,31294.0,124.7103,124.8298,124.4513,124.7302,31294.0
2024-09-16 10:20:00,125.22,125.54,125.13,125.16,46966.0,124.7203,125.039,124.6306,124.6605,46966.0
2024-09-16 10:30:00,125.11,125.2,124.45,125.18,33280.0,124.6107,124.7003,123.9533,124.6804,33280.0
2024-09-16 10:40:00,125.2,125.64,125.08,125.3,49169.0,124.7003,125.1386,124.5808,124.7999,49169.0
2024-09-16 10:50:00,125.34,125.35,124.95,125.21,22633.0,124.8398,124.8497,124.4513,124.7103,22633.0
2024-09-16 11:00:00,125.23,125.25,124.99,125.15,27465.0,124.7302,124.7501,124.4912,124.6505,27465.0
2024-09-16 11:10:00,125.11,125.18,125.07,125.15,13570.0,124.6107,124.6804,124.5709,124.6505,13570.0
2024-09-16 11:20:00,125.16,125.33,125.1,125.18,33535.0,124.6605,124.8298,124.6007,124.6804,33535.0
2024-09-16 11:30:00,125.17,125.62,125.17,125.58,34627.0,124.6705,125.1187,124.6705,125.0788,34627.0
2024-09-16 11:40:00,125.6,125.92,125.6,125.77,39254.0,125.0987,125.4175,125.0987,125.2681,39254.0
2024-09-16 11:50:00,125.83,126.08,125.76,125.85,23278.0,125.3278,125.5768,125.2581,125.3477,23278.0
2024-09-16 12:00:00,125.87,126.05,125.83,126.0,18228.0,125.3677,125.5469,125.3278,125.4971,18228.0
2024-09-16 12:10:00,126.0,126.08,125.78,125.82,42034.0,125.4971,125.5768,125.278,125.3179,42034.0
2024-09-16 12:20:00,125.8,126.21,125.7,126.11,33435.0,125.2979,125.7063,125.1983,125.6067,33435.0
2024-09-16 12:30:00,126.19,126.19,125.87,125.98,27468.0,125.6864,125.6864,125.3677,125.4772,27468.0
2024-09-16 12:40:00,126.02,126.25,126.01,126.23,29641.0,125.5171,125.7461,125.5071,125.7262,29641.0
2024-09-16 12:50:00,126.24,126.32,126.15,126.24,35112.0,125.7362,125.8159,125.6465,125.7362,35112.0
2024-09-16 13:00:00,126.21,126.23,125.82,125.92,13698.0,125.7063,125.7262,125.3179,125.4175,13698.0
2024-09-16 13:10:00,125.91,126.11,125.89,126.08,16174.0,125.4075,125.6067,125.3876,125.5768,16174.0
2024-09-16 13:20:00,126.08,126.28,125.95,126.25,51149.0,125.5768,125.776,125.4473,125.7461,51149.0
2024-09-16 13:30:00,126.27,126.37,126.19,126.28,14157.0,125.7661,125.8657,125.6864,125.776,14157.0
2024-09-16 13:40:00,126.22,126.42,126.17,126.3,44255.0,125.7163,125.9155,125.6665,125.7959,44255.0
2024-09-16 13:50:00,126.3,126.34,126.2,126.25,32672.0,125.7959,125.8358,125.6963,125.7461,32672.0
2024-09-16 14:00:00,126.26,126.43,126.15,126.42,30177.0,125.7561,125.9254,125.6465,125.9155,30177.0
2024-09-16 14:10:00,126.4,126.51,126.3,126.4,21055.0,125.8956,126.0051,125.7959,125.8956,21055.0
2024-09-16 14:20:00,126.39,126.62,126.36,126.62,21719.0,125.8856,126.1147,125.8557,126.1147,21719.0
2024-09-16 14:30:00,126.6,126.61,126.39,126.4,21424.0,126.0948,126.1047,125.8856,125.8956,21424.0
2024-09-16 14:40:00,126.4,126.5,126.15,126.28,65482.0,125.8956,125.9952,125.6465,125.776,65482.0
2024-09-16 14:50:00,126.33,126.44,126.19,126.41,24556.0,125.8258,125.9354,125.6864,125.9055,24556.0
2024-09-16 15:00:00,126.4,126.48,126.36,126.37,25840.0,125.8956,125.9752,125.8557,125.8657,25840.0
2024-09-16 15:10:00,126.37,126.41,126.26,126.41,45802.0,125.8657,125.9055,125.7561,125.9055,45802.0
2024-09-16 15:20:00,126.36,126.36,126.3,126.34,35281.0,125.8557,125.8557,125.7959,125.8358,35281.0
2024-09-16 15:30:00,126.33,126.39,126.01,126.18,48013.0,125.8258,125.8856,125.5071,125.6764,48013.0
2024-09-16 15:40:00,126.18,126.35,126.0,126.35,97605.0,125.6764,125.8457,125.4971,125.8457,97605.0
2024-09-16 15:50:00,126.39,126.79,126.39,126.55,294134.0,125.8856,126.284,125.8856,126.045,294134.0
2024-09-17 09:30:00,127.55,127.75,126.49,126.99,53872.0,127.041,127.2402,125.9852,126.4832,53872.0
2024-09-17 09:40:00,126.88,127.17,126.71,126.78,32057.0,126.3736,126.6625,126.2043,126.274,32057.0
2024-09-17 09:50:00,126.77,126.87,126.54,126.65,19525.0,126.2641,126.3637,126.035,126.1446,19525.0
2024-09-17 10:00:00,126.65,127.23,126.62,127.23,30109.0,126.1446,126.7222,126.1147,126.7222,30109.0
2024-09-17 10:10:00,127.22,127.76,127.21,127.76,43162.0,126.7123,127.2501,126.7023,127.2501,43162.0
2024-09-17 10:20:00,127.72,128.35,127.71,127.77,44032.0,127.2103,127.8378,127.2003,127.2601,44032.0
2024-09-17 10:30:00,127.85,128.2,127.43,128.17,43956.0,127.3398,127.6884,126.9214,127.6585,43956.0
2024-09-17 10:40:00,128.12,128.22,127.8,127.87,66868.0,127.6087,127.7083,127.29,127.3597,66868.0
2024-09-17 10:50:00,127.89,128.06,127.65,127.75,16506.0,127.3796,127.5489,127.1406,127.2402,16506.0
2024-09-17 11:00:00,127.78,128.22,127.72,127.94,56118.0,127.27,127.7083,127.2103,127.4294,56118.0
2024-09-17 11:10:00,127.87,128.03,127.78,128.0,28652.0,127.3597,127.519,127.27,127.4892,28652.0
2024-09-17 11:20:00,128.0,128.25,127.89,128.16,33078.0,127.4892,127.7382,127.3796,127.6485,33078.0
2024-09-17 11:30:00,128.16,128.54,128.15,128.4,14258.0,127.6485,128.027,127.6386,127.8876,14258.0
2024-09-17 11:40:00,128.42,128.59,128.42,128.45,11250.0,127.9075,128.0768,127.9075,127.9374,11250.0
2024-09-17 11:50:00,128.47,128.55,128.36,128.47,12214.0,127.9573,128.037,127.8477,127.9573,12214.0
2024-09-17 12:00:00,128.38,128.53,128.25,128.26,15884.0,127.8676,128.017,127.7382,127.7481,15884.0
2024-09-17 12:10:00,128.25,128.51,128.1,128.1,16148.0,127.7382,127.9971,127.5888,127.5888,16148.0
2024-09-17 12:20:00,128.06,128.17,127.84,128.15,19831.0,127.5489,127.6585,127.3298,127.6386,19831.0
2024-09-17 12:30:00,128.11,128.11,127.75,127.82,26909.0,127.5987,127.5987,127.2402,127.3099,26909.0
2024-09-17 12:40:00,127.81,127.94,127.08,127.13,67107.0,127.2999,127.4294,126.5728,126.6226,67107.0
2024-09-17 12:50:00,127.13,127.71,127.03,127.35,41533.0,126.6226,127.2003,126.523,126.8418,41533.0
2024-09-17 13:00:00,127.34,127.47,127.18,127.27,17949.0,126.8318,126.9613,126.6724,126.7621,17949.0
2024-09-17 13:10:00,127.3,127.67,127.05,127.67,48468.0,126.792,127.1605,126.543,127.1605,48468.0
2024-09-17 13:20:00,127.67,128.05,127.66,127.96,15801.0,127.1605,127.539,127.1505,127.4493,15801.0
2024-09-17 13:30:00,127.92,128.33,127.89,128.25,22775.0,127.4095,127.8178,127.3796,127.7382,22775.0
2024-09-17 13:40:00,128.25,128.36,127.98,128.36,46567.0,127.7382,127.8477,127.4692,127.8477,46567.0
2024-09-17 13:50:00,128.34,128.65,128.34,128.6,16284.0,127.8278,128.1366,127.8278,128.0868,16284.0
2024-09-17 14:00:00,128.56,128.73,128.46,128.5,20772.0,128.0469,128.2163,127.9473,127.9872,20772.0
2024-09-17 14:10:00,128.5,128.5,128.0,128.08,18242.0,127.9872,127.9872,127.4892,127.5688,18242.0
2024-09-17 14:20:00,128.08,128.36,128.04,128.19,14431.0,127.5688,127.8477,127.529,127.6784,14431.0
2024-09-17 14:30:00,128.16,128.26,128.09,128.14,7608.0,127.6485,127.7481,127.5788,127.6286,7608.0
2024-09-17 14:40:00,128.14,128.23,127.89,128.04,24180.0,127.6286,127.7182,127.3796,127.529,24180.0
2024-09-17 14:50:00,128.03,128.1,127.9,128.08,17443.0,127.519,127.5888,127.3896,127.5688,17443.0
2024-09-17 15:00:00,128.01,128.15,127.89,127.98,17664.0,127.4991,127.6386,127.3796,127.4692,17664.0
2024-09-17 15:10:00,127.97,128.07,127.9,127.91,21738.0,127.4593,127.5589,127.3896,127.3995,21738.0
2024-09-17 15:20:00,127.92,127.93,127.66,127.78,29581.0,127.4095,127.4194,127.1505,127.27,29581.0
2024-09-17 15:30:00,127.73,127.88,127.69,127.86,28113.0,127.2202,127.3696,127.1804,127.3497,28113.0
2024-09-17 15:40:00,127.87,127.92,127.74,127.84,40837.0,127.3597,127.4095,127.2302,127.3298,40837.0
2024-09-17 15:50:00,127.86,128.11,127.73,128.02,180113.0,127.3497,127.5987,127.2202,127.5091,180113.0
2024-09-18 09:30:00,128.47,128.85,126.99,127.42,51105.0,127.9573,128.3358,126.4832,126.9115,51105.0
2024-09-18 09:40:00,127.55,127.84,127.22,127.25,27442.0,127.041,127.3298,126.7123,126.7422,27442.0
2024-09-18 09:50:00,127.29,127.32,126.76,126.85,49203.0,126.782,126.8119,126.2541,126.3438,49203.0
2024-09-18 10:00:00,126.87,126.94,126.16,126.16,42663.0,126.3637,126.4334,125.6565,125.6565,42663.0
2024-09-18 10:10:00,126.26,126.6,125.86,126.56,53417.0,125.7561,126.0948,125.3577,126.0549,53417.0
2024-09-18 10:20:00,126.53,127.25,126.53,127.08,21859.0,126.025,126.7422,126.025,126.5728,21859.0
2024-09-18 10:30:00,127.06,127.06,126.68,126.88,16949.0,126.5529,126.5529,126.1744,126.3736,16949.0
2024-09-18 10:40:00,126.93,127.25,126.93,127.12,18885.0,126.4234,126.7422,126.4234,126.6127,18885.0
2024-09-18 10:50:00,127.09,127.31,126.92,127.28,17916.0,126.5828,126.8019,126.4135,126.772,17916.0
2024-09-18 11:00:00,127.26,127.42,127.15,127.25,17417.0,126.7521,126.9115,126.6426,126.7422,17417.0
2024-09-18 11:10:00,127.24,127.64,127.12,127.43,33148.0,126.7322,127.1306,126.6127,126.9214,33148.0
2024-09-18 11:20:00,127.45,127.72,127.33,127.62,13894.0,126.9414,127.2103,126.8218,127.1107,13894.0
2024-09-18 11:30:00,127.61,127.72,127.48,127.52,12546.0,127.1007,127.2103,126.9712,127.0111,12546.0
2024-09-18 11:40:00,127.51,127.58,127.35,127.38,14989.0,127.0011,127.0708,126.8418,126.8716,14989.0
2024-09-18 11:50:00,127.4,127.44,126.96,126.97,16352.0,126.8916,126.9314,126.4533,126.4633,16352.0
2024-09-18 12:00:00,126.96,127.2,126.89,127.2,21335.0,126.4533,126.6924,126.3836,126.6924,21335.0
2024-09-18 12:10:00,127.19,127.64,127.19,127.58,27958.0,126.6824,127.1306,126.6824,127.0708,27958.0
2024-09-18 12:20:00,127.6,127.99,127.54,127.98,36689.0,127.0908,127.4792,127.031,127.4692,36689.0
2024-09-18 12:30:00,127.95,128.07,127.89,128.05,32181.0,127.4394,127.5589,127.3796,127.539,32181.0
2024-09-18 12:40:00,128.01,128.15,127.91,128.03,34604.0,127.4991,127.6386,127.3995,127.519,34604.0
2024-09-18 12:50:00,128.04,128.14,127.94,127.99,16020.0,127.529,127.6286,127.4294,127.4792,16020.0
2024-09-18 13:00:00,128.0,128.1,127.94,128.04,17176.0,127.4892,127.5888,127.4294,127.529,17176.0
2024-09-18 13:10:00,128.05,128.13,128.01,128.12,37600.0,127.539,127.6186,127.4991,127.6087,37600.0
2024-09-18 13:20:00,128.12,128.25,127.93,128.25,15843.0,127.6087,127.7382,127.4194,127.7382,15843.0
2024-09-18 13:30:00,128.26,128.43,128.1,128.3,28206.0,127.7481,127.9174,127.5888,127.788,28206.0
2024-09-18 13:40:00,128.29,128.4,128.12,128.12,33239.0,127.778,127.8876,127.6087,127.6087,33239.0
2024-09-18 13:50:00,128.11,128.56,128.1,128.5,25643.0,127.5987,128.0469,127.5888,127.9872,25643.0
2024-09-18 14:00:00,128.46,130.45,128.13,128.94,80735.0,127.9473,129.9294,127.6186,128.4254,80735.0
2024-09-18 14:10:00,128.92,129.12,128.22,128.97,49504.0,128.4055,128.6047,127.7083,128.4553,49504.0
2024-09-18 14:20:00,128.91,129.94,128.84,129.94,46359.0,128.3955,129.4214,128.3258,129.4214,46359.0
2024-09-18 14:30:00,129.94,130.84,129.77,130.69,130773.0,129.4214,130.3178,129.2521,130.1684,130773.0
2024-09-18 14:40:00,130.71,130.8,129.8,130.22,81505.0,130.1883,130.278,129.282,129.7003,81505.0
2024-09-18 14:50:00,130.17,130.93,129.91,129.95,93570.0,129.6505,130.4075,129.3915,129.4314,93570.0
2024-09-18 15:00:00,129.95,129.98,128.76,129.22,49752.0,129.4314,129.4613,128.2461,128.7043,49752.0
2024-09-18 15:10:00,129.11,130.24,128.97,130.23,49471.0,128.5947,129.7202,128.4553,129.7103,49471.0
2024-09-18 15:20:00,130.26,130.64,129.44,130.2,79120.0,129.7401,130.1186,128.9234,129.6804,79120.0
2024-09-18 15:30:00,130.25,130.39,129.36,129.5,140359.0,129.7302,129.8696,128.8437,128.9832,140359.0
2024-09-18 15:40:00,129.56,129.63,129.08,129.21,214431.0,129.0429,129.1127,128.5649,128.6943,214431.0
2024-09-18 15:50:00,129.16,129.62,129.08,129.24,403743.0,128.6445,129.1027,128.5649,128.7242,403743.0
2024-09-19 09:30:00,132.72,132.73,131.54,131.62,85235.0,132.1903,132.2003,131.015,131.0947,85235.0
2024-09-19 09:40:00,131.71,132.36,130.96,131.62,106869.0,131.1844,131.8318,130.4374,131.0947,106869.0
2024-09-19 09:50:00,131.54,132.89,130.88,132.67,33931.0,131.015,132.3596,130.3577,132.1405,33931.0
2024-09-19 10:00:00,132.72,132.98,132.12,132.77,76438.0,132.1903,132.4493,131.5927,132.2401,76438.0
2024-09-19 10:10:00,132.76,133.37,132.69,133.32,54617.0,132.2302,132.8377,132.1604,132.7879,54617.0
2024-09-19 10:20:00,133.42,133.83,133.11,133.77,76566.0,132.8875,133.2959,132.5788,133.2361,76566.0
2024-09-19 10:30:00,133.8,133.84,133.02,133.21,68512.0,133.266,133.3059,132.4891,132.6784,68512.0
2024-09-19 10:40:00,133.18,133.21,132.56,133.02,65602.0,132.6485,132.6784,132.031,132.4891,65602.0
2024-09-19 10:50:00,133.06,133.12,132.66,132.9,18393.0,132.529,132.5887,132.1306,132.3696,18393.0
2024-09-19 11:00:00,132.91,133.09,132.65,132.81,31629.0,132.3796,132.5589,132.1206,132.28,31629.0
2024-09-19 11:10:00,132.81,133.23,132.81,133.15,65819.0,132.28,132.6983,132.28,132.6186,65819.0
2024-09-19 11:20:00,133.09,133.19,132.94,133.04,79102.0,132.5589,132.6585,132.4094,132.5091,79102.0
2024-09-19 11:30:00,133.07,133.28,132.94,132.98,31153.0,132.5389,132.7481,132.4094,132.4493,31153.0
2024-09-19 11:40:00,133.01,133.07,132.77,132.77,20013.0,132.4792,132.5389,132.2401,132.2401,20013.0
2024-09-19 11:50:00,132.75,132.75,132.18,132.42,38053.0,132.2202,132.2202,131.6525,131.8915,38053.0
2024-09-19 12:00:00,132.4,132.97,132.39,132.95,15735.0,131.8716,132.4393,131.8616,132.4194,15735.0
2024-09-19 12:10:00,132.94,133.3,132.78,133.24,12714.0,132.4094,132.768,132.2501,132.7083,12714.0
2024-09-19 12:20:00,133.24,133.36,133.05,133.11,20900.0,132.7083,132.8278,132.519,132.5788,20900.0
2024-09-19 12:30:00,133.14,133.23,132.85,132.97,17121.0,132.6087,132.6983,132.3198,132.4393,17121.0
2024-09-19 12:40:00,132.96,133.24,132.9,133.18,19760.0,132.4294,132.7083,132.3696,132.6485,19760.0
2024-09-19 12:50:00,133.19,133.23,133.05,133.23,17221.0,132.6585,132.6983,132.519,132.6983,17221.0
2024-09-19 13:00:00,133.24,133.24,132.85,132.99,55904.0,132.7083,132.7083,132.3198,132.4593,55904.0
2024-09-19 13:10:00,132.96,133.03,132.78,132.84,16493.0,132.4294,132.4991,132.2501,132.3098,16493.0
2024-09-19 13:20:00,132.88,132.88,132.61,132.76,19804.0,132.3497,132.3497,132.0808,132.2302,19804.0
2024-09-19 13:30:00,132.78,132.94,132.78,132.9,30003.0,132.2501,132.4094,132.2501,132.3696,30003.0
2024-09-19 13:40:00,132.89,133.16,132.75,133.05,18855.0,132.3596,132.6286,132.2202,132.519,18855.0
2024-09-19 13:50:00,133.04,133.15,132.91,132.96,23833.0,132.5091,132.6186,132.3796,132.4294,23833.0
2024-09-19 14:00:00,132.98,133.05,132.85,132.86,16530.0,132.4493,132.519,132.3198,132.3298,16530.0
2024-09-19 14:10:00,132.86,132.86,132.47,132.53,29236.0,132.3298,132.3298,131.9413,132.0011,29236.0
2024-09-19 14:20:00,132.54,133.01,132.48,132.96,20299.0,132.011,132.4792,131.9513,132.4294,20299.0
2024-09-19 14:30:00,133.0,133.12,132.91,133.12,33732.0,132.4692,132.5887,132.3796,132.5887,33732.0
2024-09-19 14:40:00,133.14,133.19,132.82,132.83,17363.0,132.6087,132.6585,132.2899,132.2999,17363.0
2024-09-19 14:50:00,132.84,132.87,132.67,132.79,17842.0,132.3098,132.3397,132.1405,132.26,17842.0
2024-09-19 15:00:00,132.79,132.97,132.62,132.89,18345.0,132.26,132.4393,132.0907,132.3596,18345.0
2024-09-19 15:10:00,132.89,132.97,132.77,132.83,26043.0,132.3596,132.4393,132.2401,132.2999,26043.0
2024-09-19 15:20:00,132.83,132.93,132.65,132.84,31141.0,132.2999,132.3995,132.1206,132.3098,31141.0
2024-09-19 15:30:00,132.82,132.85,132.68,132.8,66118.0,132.2899,132.3198,132.1505,132.27,66118.0
2024-09-19 15:40:00,132.8,132.83,132.55,132.7,87146.0,132.27,132.2999,132.021,132.1704,87146.0
2024-09-19 15:50:00,132.7,132.87,132.14,132.78,375410.0,132.1704,132.3397,131.6126,132.2501,375410.0
2024-09-20 09:30:00,131.56,132.62,131.5,132.48,500053.0,131.035,132.0907,130.9752,131.9513,500053.0
2024-09-20 09:40:00,132.37,132.98,132.01,132.02,32757.0,131.8417,132.4493,131.4832,131.4931,32757.0
2024-09-20 09:50:00,132.01,132.24,131.75,131.81,28922.0,131.4832,131.7122,131.2242,131.284,28922.0
2024-09-20 10:00:00,131.93,132.2,131.84,132.15,36258.0,131.4035,131.6724,131.3138,131.6226,36258.0
2024-09-20 10:10:00,132.13,132.52,131.87,132.45,25067.0,131.6027,131.9911,131.3437,131.9214,25067.0
2024-09-20 10:20:00,132.5,133.03,132.46,132.82,29887.0,131.9712,132.4991,131.9314,132.2899,29887.0
2024-09-20 10:30:00,132.8,133.12,132.72,132.89,45917.0,132.27,132.5887,132.1903,132.3596,45917.0
2024-09-20 10:40:00,132.83,132.9,132.34,132.52,57046.0,132.2999,132.3696,131.8118,131.9911,57046.0
2024-09-20 10:50:00,132.57,132.86,132.21,132.22,37454.0,132.0409,132.3298,131.6824,131.6923,37454.0
2024-09-20 11:00:00,132.22,132.48,131.94,132.31,57427.0,131.6923,131.9513,131.4134,131.782,57427.0
2024-09-20 11:10:00,132.26,132.42,132.0,132.19,26218.0,131.7322,131.8915,131.4732,131.6624,26218.0
2024-09-20 11:20:00,132.26,132.44,132.09,132.09,30335.0,131.7322,131.9114,131.5628,131.5628,30335.0
2024-09-20 11:30:00,132.07,132.17,131.81,131.96,47889.0,131.5429,131.6425,131.284,131.4334,47889.0
2024-09-20 11:40:00,131.99,132.51,131.87,132.33,29551.0,131.4632,131.9812,131.3437,131.8019,29551.0
2024-09-20 11:50:00,132.33,132.48,132.09,132.31,27990.0,131.8019,131.9513,131.5628,131.782,27990.0
2024-09-20 12:00:00,132.33,132.37,132.06,132.27,53601.0,131.8019,131.8417,131.533,131.7421,53601.0
2024-09-20 12:10:00,132.25,132.32,132.05,132.29,41009.0,131.7222,131.7919,131.523,131.762,41009.0
2024-09-20 12:20:00,132.31,132.61,132.26,132.46,27463.0,131.782,132.0808,131.7322,131.9314,27463.0
2024-09-20 12:30:00,132.41,132.52,132.29,132.46,32182.0,131.8816,131.9911,131.762,131.9314,32182.0
2024-09-20 12:40:00,132.44,132.52,132.33,132.45,22516.0,131.9114,131.9911,131.8019,131.9214,22516.0
2024-09-20 12:50:00,132.46,132.81,132.46,132.75,32010.0,131.9314,132.28,131.9314,132.2202,32010.0
2024-09-20 13:00:00,132.76,132.86,132.54,132.61,31995.0,132.2302,132.3298,132.011,132.0808,31995.0
2024-09-20 13:10:00,132.66,132.88,132.59,132.83,57567.0,132.1306,132.3497,132.0608,132.2999,57567.0
2024-09-20 13:20:00,132.82,132.95,132.49,132.6,38340.0,132.2899,132.4194,131.9612,132.0708,38340.0
2024-09-20 13:30:00,132.59,132.88,132.56,132.68,33474.0,132.0608,132.3497,132.031,132.1505,33474.0
2024-09-20 13:40:00,132.66,132.85,132.63,132.7,23658.0,132.1306,132.3198,132.1007,132.1704,23658.0
2024-09-20 13:50:00,132.66,132.73,132.45,132.73,26223.0,132.1306,132.2003,131.9214,132.2003,26223.0
2024-09-20 14:00:00,132.73,132.82,132.35,132.35,37152.0,132.2003,132.2899,131.8218,131.8218,37152.0
2024-09-20 14:10:00,132.4,132.87,132.37,132.81,37125.0,131.8716,132.3397,131.8417,132.28,37125.0
2024-09-20 14:20:00,132.81,132.89,132.51,132.53,36227.0,132.28,132.3596,131.9812,132.0011,36227.0
2024-09-20 14:30:00,132.51,132.67,132.47,132.61,88507.0,131.9812,132.1405,131.9413,132.0808,88507.0
2024-09-20 14:40:00,132.54,132.7,132.49,132.65,26750.0,132.011,132.1704,131.9612,132.1206,26750.0
2024-09-20 14:50:00,132.66,133.07,132.63,132.96,30668.0,132.1306,132.5389,132.1007,132.4294,30668.0
2024-09-20 15:00:00,132.93,133.05,132.73,132.89,47217.0,132.3995,132.519,132.2003,132.3596,47217.0
2024-09-20 15:10:00,132.91,133.12,132.86,133.07,56302.0,132.3796,132.5887,132.3298,132.5389,56302.0
2024-09-20 15:20:00,133.08,133.44,133.07,133.34,90644.0,132.5489,132.9075,132.5389,132.8079,90644.0
2024-09-20 15:30:00,133.36,133.47,132.66,133.02,90173.0,132.8278,132.9373,132.1306,132.4891,90173.0
2024-09-20 15:40:00,133.05,133.21,132.93,132.95,80915.0,132.519,132.6784,132.3995,132.4194,80915.0
2024-09-20 15:50:00,132.99,133.33,132.89,133.25,270097.0,132.4593,132.7979,132.3596,132.7182,270097.0
2024-09-23 09:30:00,134.0,134.85,133.75,133.91,154061.0,133.4652,134.3118,133.2162,133.3756,154061.0
2024-09-23 09:40:00,133.81,134.21,133.04,133.42,26464.0,133.276,133.6744,132.5091,132.8875,26464.0
2024-09-23 09:50:00,133.42,133.93,133.38,133.48,63559.0,132.8875,133.3955,132.8477,132.9473,63559.0
2024-09-23 10:00:00,133.4,133.71,133.24,133.67,17737.0,132.8676,133.1764,132.7083,133.1365,17737.0
2024-09-23 10:10:00,133.67,133.83,133.21,133.45,26642.0,133.1365,133.2959,132.6784,132.9174,26642.0
2024-09-23 10:20:00,133.36,133.59,133.01,133.09,15196.0,132.8278,133.0569,132.4792,132.5589,15196.0
2024-09-23 10:30:00,133.08,133.08,132.04,132.04,33733.0,132.5489,132.5489,131.513,131.513,33733.0
2024-09-23 10:40:00,132.07,132.63,132.04,132.3,16952.0,131.5429,132.1007,131.513,131.772,16952.0
2024-09-23 10:50:00,132.27,132.36,132.0,132.0,14498.0,131.7421,131.8318,131.4732,131.4732,14498.0
2024-09-23 11:00:00,131.97,131.97,131.45,131.74,14869.0,131.4433,131.4433,130.9254,131.2142,14869.0
2024-09-23 11:10:00,131.73,132.2,131.73,131.96,15595.0,131.2043,131.6724,131.2043,131.4334,15595.0
2024-09-23 11:20:00,131.97,132.22,131.97,132.16,13370.0,131.4433,131.6923,131.4433,131.6326,13370.0
2024-09-23 11:30:00,132.14,132.4,132.13,132.38,10985.0,131.6126,131.8716,131.6027,131.8517,10985.0
2024-09-23 11:40:00,132.4,132.54,132.34,132.42,8103.0,131.8716,132.011,131.8118,131.8915,8103.0
2024-09-23 11:50:00,132.42,132.68,132.4,132.44,7846.0,131.8915,132.1505,131.8716,131.9114,7846.0
2024-09-23 12:00:00,132.45,132.47,132.2,132.32,24985.0,131.9214,131.9413,131.6724,131.7919,24985.0
2024-09-23 12:10:00,132.25,132.4,132.17,132.29,39514.0,131.7222,131.8716,131.6425,131.762,39514.0
2024-09-23 12:20:00,132.24,132.65,132.24,132.44,6884.0,131.7122,132.1206,131.7122,131.9114,6884.0
2024-09-23 12:30:00,132.4,132.52,132.3,132.39,8974.0,131.8716,131.9911,131.772,131.8616,8974.0
2024-09-23 12:40:00,132.38,132.51,132.28,132.51,4970.0,131.8517,131.9812,131.7521,131.9812,4970.0
2024-09-23 12:50:00,132.53,132.58,132.43,132.58,11430.0,132.0011,132.0509,131.9015,132.0509,11430.0
2024-09-23 13:00:00,132.59,132.61,132.43,132.57,7957.0,132.0608,132.0808,131.9015,132.0409,7957.0
2024-09-23 13:10:00,132.54,132.61,132.46,132.54,9597.0,132.011,132.0808,131.9314,132.011,9597.0
2024-09-23 13:20:00,132.52,132.74,132.51,132.65,14708.0,131.9911,132.2102,131.9812,132.1206,14708.0
2024-09-23 13:30:00,132.69,132.87,132.57,132.84,35355.0,132.1604,132.3397,132.0409,132.3098,35355.0
2024-09-23 13:40:00,132.9,133.06,132.85,132.97,9038.0,132.3696,132.529,132.3198,132.4393,9038.0
2024-09-23 13:50:00,132.94,133.01,132.83,132.85,6855.0,132.4094,132.4792,132.2999,132.3198,6855.0
2024-09-23 14:00:00,132.85,132.88,132.69,132.78,4634.0,132.3198,132.3497,132.1604,132.2501,4634.0
2024-09-23 14:10:00,132.81,132.82,132.67,132.74,9014.0,132.28,132.2899,132.1405,132.2102,9014.0
2024-09-23 14:20:00,132.76,132.89,132.75,132.85,7112.0,132.2302,132.3596,132.2202,132.3198,7112.0
2024-09-23 14:30:00,132.8,132.87,132.8,132.84,5334.0,132.27,132.3397,132.27,132.3098,5334.0
2024-09-23 14:40:00,132.81,132.93,132.76,132.76,12213.0,132.28,132.3995,132.2302,132.2302,12213.0
2024-09-23 14:50:00,132.79,132.83,132.74,132.79,5183.0,132.26,132.2999,132.2102,132.26,5183.0
2024-09-23 15:00:00,132.77,132.77,132.6,132.75,15291.0,132.2401,132.2401,132.0708,132.2202,15291.0
2024-09-23 15:10:00,132.73,132.79,132.66,132.74,34109.0,132.2003,132.26,132.1306,132.2102,34109.0
2024-09-23 15:20:00,132.73,132.88,132.64,132.88,19314.0,132.2003,132.3497,132.1106,132.3497,19314.0
2024-09-23 15:30:00,132.89,133.01,132.82,132.87,27496.0,132.3596,132.4792,132.2899,132.3397,27496.0
2024-09-23 15:40:00,132.84,132.87,132.58,132.64,43597.0,132.3098,132.3397,132.0509,132.1106,43597.0
2024-09-23 15:50:00,132.65,132.67,132.44,132.58,166203.0,132.1206,132.1405,131.9114,132.0509,166203.0
2024-09-24 09:30:00,132.65,133.13,131.77,132.66,77537.0,132.1206,132.5987,131.2441,132.1306,77537.0
2024-09-24 09:40:00,132.58,132.9,132.22,132.74,21530.0,132.0509,132.3696,131.6923,132.2102,21530.0
2024-09-24 09:50:00,132.59,132.59,132.14,132.22,69765.0,132.0608,132.0608,131.6126,131.6923,69765.0
2024-09-24 10:00:00,132.11,132.15,131.49,132.01,69347.0,131.5828,131.6226,130.9652,131.4832,69347.0
2024-09-24 10:10:00,132.0,132.29,131.9,132.07,29146.0,131.4732,131.762,131.3736,131.5429,29146.0
2024-09-24 10:20:00,132.11,132.51,132.07,132.19,28892.0,131.5828,131.9812,131.5429,131.6624,28892.0
2024-09-24 10:30:00,132.09,132.11,131.23,131.28,17185.0,131.5628,131.5828,130.7063,130.7561,17185.0
2024-09-24 10:40:00,131.27,131.6,131.12,131.52,75405.0,130.7461,131.0748,130.5967,130.9951,75405.0
2024-09-24 10:50:00,131.52,131.8,131.48,131.8,48390.0,130.9951,131.274,130.9553,131.274,48390.0
2024-09-24 11:00:00,131.81,132.07,131.52,132.01,29756.0,131.284,131.5429,130.9951,131.4832,29756.0
2024-09-24 11:10:00,132.01,132.28,131.95,132.25,7857.0,131.4832,131.7521,131.4234,131.7222,7857.0
2024-09-24 11:20:00,132.21,132.33,132.04,132.04,16758.0,131.6824,131.8019,131.513,131.513,16758.0
2024-09-24 11:30:00,132.09,132.25,131.95,132.13,7276.0,131.5628,131.7222,131.4234,131.6027,7276.0
2024-09-24 11:40:00,132.15,132.22,131.86,131.96,13967.0,131.6226,131.6923,131.3338,131.4334,13967.0
2024-09-24 11:50:00,131.95,132.24,131.91,132.14,26570.0,131.4234,131.7122,131.3836,131.6126,26570.0
2024-09-24 12:00:00,132.18,132.21,132.02,132.05,21784.0,131.6525,131.6824,131.4931,131.523,21784.0
2024-09-24 12:10:00,131.99,132.16,131.96,132.02,7955.0,131.4632,131.6326,131.4334,131.4931,7955.0
2024-09-24 12:20:00,132.07,132.07,131.63,131.81,10624.0,131.5429,131.5429,131.1047,131.284,10624.0
2024-09-24 12:30:00,131.72,132.02,131.63,132.02,11224.0,131.1943,131.4931,131.1047,131.4931,11224.0
2024-09-24 12:40:00,131.94,132.16,131.88,132.16,16696.0,131.4134,131.6326,131.3537,131.6326,16696.0
2024-09-24 12:50:00,132.11,132.17,131.79,131.99,21366.0,131.5828,131.6425,131.264,131.4632,21366.0
2024-09-24 13:00:00,131.93,132.14,131.87,132.07,11477.0,131.4035,131.6126,131.3437,131.5429,11477.0
2024-09-24 13:10:00,132.07,132.32,132.01,132.32,11765.0,131.5429,131.7919,131.4832,131.7919,11765.0
2024-09-24 13:20:00,132.31,132.36,132.04,132.07,15731.0,131.782,131.8318,131.513,131.5429,15731.0
2024-09-24 13:30:00,132.12,132.3,131.98,132.23,20101.0,131.5927,131.772,131.4533,131.7023,20101.0
2024-09-24 13:40:00,132.18,132.24,132.05,132.16,4694.0,131.6525,131.7122,131.523,131.6326,4694.0
2024-09-24 13:50:00,132.23,132.27,132.11,132.17,6810.0,131.7023,131.7421,131.5828,131.6425,6810.0
2024-09-24 14:00:00,132.12,132.22,132.07,132.14,13316.0,131.5927,131.6923,131.5429,131.6126,13316.0
2024-09-24 14:10:00,132.1,132.34,132.07,132.34,16625.0,131.5728,131.8118,131.5429,131.8118,16625.0
2024-09-24 14:20:00,132.3,132.45,132.22,132.45,16507.0,131.772,131.9214,131.6923,131.9214,16507.0
2024-09-24 14:30:00,132.42,132.44,132.12,132.37,19766.0,131.8915,131.9114,131.5927,131.8417,19766.0
2024-09-24 14:40:00,132.44,132.46,132.32,132.46,7905.0,131.9114,131.9314,131.7919,131.9314,7905.0
2024-09-24 14:50:00,132.42,132.51,132.2,132.24,27794.0,131.8915,131.9812,131.6724,131.7122,27794.0
2024-09-24 15:00:00,132.25,132.39,132.19,132.25,21802.0,131.7222,131.8616,131.6624,131.7222,21802.0
2024-09-24 15:10:00,132.25,132.31,132.15,132.2,14445.0,131.7222,131.782,131.6226,131.6724,14445.0
2024-09-24 15:20:00,132.21,132.27,132.13,132.19,12926.0,131.6824,131.7421,131.6027,131.6624,12926.0
2024-09-24 15:30:00,132.17,132.18,131.95,131.99,28883.0,131.6425,131.6525,131.4234,131.4632,28883.0
2024-09-24 15:40:00,131.97,132.19,131.94,132.13,51019.0,131.4433,131.6624,131.4134,131.6027,51019.0
2024-09-24 15:50:00,132.15,132.62,132.1,132.4,208774.0,131.6226,132.0907,131.5728,131.8716,208774.0
2024-09-25 09:30:00,132.48,132.93,131.91,132.42,46292.0,131.9513,132.3995,131.3836,131.8915,46292.0
2024-09-25 09:40:00,132.52,132.84,132.36,132.39,31275.0,131.9911,132.3098,131.8318,131.8616,31275.0
2024-09-25 09:50:00,132.27,132.54,132.02,132.42,36616.0,131.7421,132.011,131.4931,131.8915,36616.0
2024-09-25 10:00:00,132.49,132.94,132.44,132.81,19238.0,131.9612,132.4094,131.9114,132.28,19238.0
2024-09-25 10:10:00,132.72,132.73,132.37,132.4,15818.0,132.1903,132.2003,131.8417,131.8716,15818.0
2024-09-25 10:20:00,132.38,132.46,132.19,132.33,10019.0,131.8517,131.9314,131.6624,131.8019,10019.0
2024-09-25 10:30:00,132.28,132.64,132.2,132.56,13328.0,131.7521,132.1106,131.6724,132.031,13328.0
2024-09-25 10:40:00,132.56,132.62,132.4,132.4,8058.0,132.031,132.0907,131.8716,131.8716,8058.0
2024-09-25 10:50:00,132.36,132.58,132.28,132.38,14132.0,131.8318,132.0509,131.7521,131.8517,14132.0
2024-09-25 11:00:00,132.35,132.43,132.24,132.41,6138.0,131.8218,131.9015,131.7122,131.8816,6138.0
2024-09-25 11:10:00,132.42,132.42,132.06,132.22,12219.0,131.8915,131.8915,131.533,131.6923,12219.0
2024-09-25 11:20:00,132.11,132.15,131.82,131.89,12648.0,131.5828,131.6226,131.2939,131.3636,12648.0
2024-09-25 11:30:00,131.99,132.08,131.87,132.04,7490.0,131.4632,131.5529,131.3437,131.513,7490.0
2024-09-25 11:40:00,132.05,132.18,131.92,132.18,10517.0,131.523,131.6525,131.3935,131.6525,10517.0
2024-09-25 11:50:00,132.17,132.35,132.01,132.34,26813.0,131.6425,131.8218,131.4832,131.8118,26813.0
2024-09-25 12:00:00,132.34,132.55,132.27,132.5,22551.0,131.8118,132.021,131.7421,131.9712,22551.0
2024-09-25 12:10:00,132.49,132.54,132.25,132.25,11529.0,131.9612,132.011,131.7222,131.7222,11529.0
2024-09-25 12:20:00,132.31,132.35,132.11,132.18,7945.0,131.782,131.8218,131.5828,131.6525,7945.0
2024-09-25 12:30:00,132.16,132.21,131.92,132.03,9959.0,131.6326,131.6824,131.3935,131.5031,9959.0
2024-09-25 12:40:00,132.08,132.15,131.96,132.05,7189.0,131.5529,131.6226,131.4334,131.523,7189.0
2024-09-25 12:50:00,132.03,132.26,131.88,131.91,9253.0,131.5031,131.7322,131.3537,131.3836,9253.0
2024-09-25 13:00:00,131.94,131.95,131.66,131.7,14039.0,131.4134,131.4234,131.1346,131.1744,14039.0
2024-09-25 13:10:00,131.72,132.03,131.61,132.03,7855.0,131.1943,131.5031,131.0848,131.5031,7855.0
2024-09-25 13:20:00,132.08,132.08,131.81,131.86,5629.0,131.5529,131.5529,131.284,131.3338,5629.0
2024-09-25 13:30:00,131.85,131.94,131.61,131.9,7583.0,131.3238,131.4134,131.0848,131.3736,7583.0
2024-09-25 13:40:00,131.8,131.91,131.71,131.85,7584.0,131.274,131.3836,131.1844,131.3238,7584.0
2024-09-25 13:50:00,131.83,132.16,131.82,132.16,8136.0,131.3039,131.6326,131.2939,131.6326,8136.0
2024-09-25 14:00:00,132.1,132.14,131.77,131.83,10012.0,131.5728,131.6126,131.2441,131.3039,10012.0
2024-09-25 14:10:00,131.82,131.86,131.67,131.8,14527.0,131.2939,131.3338,131.1445,131.274,14527.0
2024-09-25 14:20:00,131.75,132.04,131.7,132.03,36363.0,131.2242,131.513,131.1744,131.5031,36363.0
2024-09-25 14:30:00,132.09,132.09,131.97,132.0,11761.0,131.5628,131.5628,131.4433,131.4732,11761.0
2024-09-25 14:40:00,132.0,132.3,132.0,132.18,13705.0,131.4732,131.772,131.4732,131.6525,13705.0
2024-09-25 14:50:00,132.18,132.37,132.18,132.3,17599.0,131.6525,131.8417,131.6525,131.772,17599.0
2024-09-25 15:00:00,132.27,132.38,132.25,132.31,12964.0,131.7421,131.8517,131.7222,131.782,12964.0
2024-09-25 15:10:00,132.31,132.31,131.91,131.91,6741.0,131.782,131.782,131.3836,131.3836,6741.0
2024-09-25 15:20:00,131.89,131.94,131.71,131.92,10443.0,131.3636,131.4134,131.1844,131.3935,10443.0
2024-09-25 15:30:00,131.91,131.95,131.57,131.58,16872.0,131.3836,131.4234,131.0449,131.0549,16872.0
2024-09-25 15:40:00,131.62,131.89,131.57,131.87,19932.0,131.0947,131.3636,131.0449,131.3437,19932.0
2024-09-25 15:50:00,131.9,131.94,131.5,131.67,126014.0,131.3736,131.4134,130.9752,131.1445,126014.0
2024-09-26 09:30:00,132.97,133.88,131.76,132.41,47768.0,132.4393,133.3457,131.2342,131.8816,47768.0
2024-09-26 09:40:00,132.24,132.65,132.06,132.51,14785.0,131.7122,132.1206,131.533,131.9812,14785.0
2024-09-26 09:50:00,132.46,132.46,131.87,132.17,14992.0,131.9314,131.9314,131.3437,131.6425,14992.0
2024-09-26 10:00:00,132.16,132.77,131.79,132.0,33016.0,131.6326,132.2401,131.264,131.4732,33016.0
2024-09-26 10:10:00,131.71,132.09,131.67,131.72,17479.0,131.1844,131.5628,131.1445,131.1943,17479.0
2024-09-26 10:20:00,131.77,131.81,131.14,131.44,14094.0,131.2441,131.284,130.6166,130.9154,14094.0
2024-09-26 10:30:00,131.5,132.11,131.5,132.08,15073.0,130.9752,131.5828,130.9752,131.5529,15073.0
2024-09-26 10:40:00,132.03,132.03,131.76,131.92,13896.0,131.5031,131.5031,131.2342,131.3935,13896.0
2024-09-26 10:50:00,131.92,131.93,131.32,131.52,11435.0,131.3935,131.4035,130.7959,130.9951,11435.0
2024-09-26 11:00:00,131.44,131.71,131.32,131.64,12536.0,130.9154,131.1844,130.7959,131.1146,12536.0
2024-09-26 11:10:00,131.67,131.78,131.46,131.74,14798.0,131.1445,131.2541,130.9354,131.2142,14798.0
2024-09-26 11:20:00,131.72,131.87,131.49,131.59,14637.0,131.1943,131.3437,130.9652,131.0648,14637.0
2024-09-26 11:30:00,131.56,131.73,131.45,131.72,11876.0,131.035,131.2043,130.9254,131.1943,11876.0
2024-09-26 11:40:00,131.72,131.99,131.71,131.94,10839.0,131.1943,131.4632,131.1844,131.4134,10839.0
2024-09-26 11:50:00,131.94,132.06,131.81,132.01,11453.0,131.4134,131.533,131.284,131.4832,11453.0
2024-09-26 12:00:00,132.01,132.02,131.67,131.69,14261.0,131.4832,131.4931,131.1445,131.1644,14261.0
2024-09-26 12:10:00,131.69,131.78,131.6,131.68,15699.0,131.1644,131.2541,131.0748,131.1545,15699.0
2024-09-26 12:20:00,131.67,131.75,131.33,131.47,20828.0,131.1445,131.2242,130.8059,130.9453,20828.0
2024-09-26 12:30:00,131.35,131.44,131.3,131.44,6389.0,130.8258,130.9154,130.776,130.9154,6389.0
2024-09-26 12:40:00,131.42,131.42,131.31,131.36,7266.0,130.8955,130.8955,130.786,130.8358,7266.0
2024-09-26 12:50:00,131.32,131.37,131.2,131.24,9912.0,130.7959,130.8457,130.6764,130.7162,9912.0
2024-09-26 13:00:00,131.24,131.51,131.2,131.25,14030.0,130.7162,130.9852,130.6764,130.7262,14030.0
2024-09-26 13:10:00,131.29,131.46,131.12,131.17,10811.0,130.766,130.9354,130.5967,130.6465,10811.0
2024-09-26 13:20:00,131.26,131.53,131.21,131.53,13553.0,130.7362,131.0051,130.6864,131.0051,13553.0
2024-09-26 13:30:00,131.59,131.79,131.48,131.7,16751.0,131.0648,131.264,130.9553,131.1744,16751.0
2024-09-26 13:40:00,131.72,131.75,131.49,131.64,22736.0,131.1943,131.2242,130.9652,131.1146,22736.0
2024-09-26 13:50:00,131.66,131.69,131.59,131.66,9882.0,131.1346,131.1644,131.0648,131.1346,9882.0
2024-09-26 14:00:00,131.67,131.76,131.67,131.69,10822.0,131.1445,131.2342,131.1445,131.1644,10822.0
2024-09-26 14:10:00,131.64,131.87,131.64,131.81,9619.0,131.1146,131.3437,131.1146,131.284,9619.0
2024-09-26 14:20:00,131.79,131.84,131.54,131.54,13881.0,131.264,131.3138,131.015,131.015,13881.0
2024-09-26 14:30:00,131.51,131.53,131.37,131.5,10800.0,130.9852,131.0051,130.8457,130.9752,10800.0
2024-09-26 14:40:00,131.44,131.48,131.29,131.29,12505.0,130.9154,130.9553,130.766,130.766,12505.0
2024-09-26 14:50:00,131.33,131.4,131.21,131.33,28025.0,130.8059,130.8756,130.6864,130.8059,28025.0
2024-09-26 15:00:00,131.31,131.38,131.26,131.29,9032.0,130.786,130.8557,130.7362,130.766,9032.0
2024-09-26 15:10:00,131.27,131.38,131.23,131.28,20837.0,130.7461,130.8557,130.7063,130.7561,20837.0
2024-09-26 15:20:00,131.31,131.41,131.11,131.18,18694.0,130.786,130.8856,130.5868,130.6565,18694.0
2024-09-26 15:30:00,131.18,131.28,130.95,131.21,26392.0,130.6565,130.7561,130.4274,130.6864,26392.0
2024-09-26 15:40:00,131.23,131.29,131.09,131.21,33028.0,130.7063,130.766,130.5668,130.6864,33028.0
2024-09-26 15:50:00,131.27,131.55,131.11,131.34,191379.0,130.7461,131.025,130.5868,130.8158,191379.0
2024-09-27 09:30:00,131.95,132.16,130.75,131.22,77108.0,131.4234,131.6326,130.2282,130.6963,77108.0
2024-09-27 09:40:00,131.26,131.51,130.73,131.09,36749.0,130.7362,130.9852,130.2083,130.5668,36749.0
2024-09-27 09:50:00,131.09,131.77,131.05,131.73,53307.0,130.5668,131.2441,130.527,131.2043,53307.0
2024-09-27 10:00:00,131.76,132.1,131.28,131.86,29168.0,131.2342,131.5728,130.7561,131.3338,29168.0
2024-09-27 10:10:00,131.86,132.4,131.77,132.16,15425.0,131.3338,131.8716,131.2441,131.6326,15425.0
2024-09-27 10:20:00,132.17,132.76,132.17,132.44,40735.0,131.6425,132.2302,131.6425,131.9114,40735.0
2024-09-27 10:30:00,132.45,132.84,132.45,132.77,22162.0,131.9214,132.3098,131.9214,132.2401,22162.0
2024-09-27 10:40:00,132.77,132.85,132.4,132.45,12528.0,132.2401,132.3198,131.8716,131.9214,12528.0
2024-09-27 10:50:00,132.5,132.7,132.37,132.61,41806.0,131.9712,132.1704,131.8417,132.0808,41806.0
2024-09-27 11:00:00,132.61,132.76,132.55,132.64,16890.0,132.0808,132.2302,132.021,132.1106,16890.0
2024-09-27 11:10:00,132.67,132.68,132.41,132.41,8152.0,132.1405,132.1505,131.8816,131.8816,8152.0
2024-09-27 11:20:00,132.38,132.52,132.31,132.38,37192.0,131.8517,131.9911,131.782,131.8517,37192.0
2024-09-27 11:30:00,132.38,132.43,132.0,132.18,25716.0,131.8517,131.9015,131.4732,131.6525,25716.0
2024-09-27 11:40:00,132.2,132.5,132.16,132.47,76762.0,131.6724,131.9712,131.6326,131.9413,76762.0
2024-09-27 11:50:00,132.38,132.54,132.23,132.28,25429.0,131.8517,132.011,131.7023,131.7521,25429.0
2024-09-27 12:00:00,132.25,132.39,132.0,132.29,12916.0,131.7222,131.8616,131.4732,131.762,12916.0
2024-09-27 12:10:00,132.28,132.41,132.03,132.26,36941.0,131.7521,131.8816,131.5031,131.7322,36941.0
2024-09-27 12:20:00,132.26,132.48,132.15,132.47,30331.0,131.7322,131.9513,131.6226,131.9413,30331.0
2024-09-27 12:30:00,132.44,132.6,132.38,132.49,24115.0,131.9114,132.0708,131.8517,131.9612,24115.0
2024-09-27 12:40:00,132.47,132.59,132.25,132.27,23392.0,131.9413,132.0608,131.7222,131.7421,23392.0
2024-09-27 12:50:00,132.25,132.47,132.25,132.36,14967.0,131.7222,131.9413,131.7222,131.8318,14967.0
2024-09-27 13:00:00,132.36,132.47,132.03,132.09,17355.0,131.8318,131.9413,131.5031,131.5628,17355.0
2024-09-27 13:10:00,132.09,132.25,132.05,132.18,9238.0,131.5628,131.7222,131.523,131.6525,9238.0
2024-09-27 13:20:00,132.11,132.25,131.99,132.22,49127.0,131.5828,131.7222,131.4632,131.6923,49127.0
2024-09-27 13:30:00,132.23,132.3,132.17,132.3,13892.0,131.7023,131.772,131.6425,131.772,13892.0
2024-09-27 13:40:00,132.25,132.4,132.23,132.35,38359.0,131.7222,131.8716,131.7023,131.8218,38359.0
2024-09-27 13:50:00,132.48,132.53,132.33,132.34,19236.0,131.9513,132.0011,131.8019,131.8118,19236.0
2024-09-27 14:00:00,132.36,132.42,132.12,132.2,13527.0,131.8318,131.8915,131.5927,131.6724,13527.0
2024-09-27 14:10:00,132.15,132.3,132.14,132.25,19845.0,131.6226,131.772,131.6126,131.7222,19845.0
2024-09-27 14:20:00,132.25,132.29,131.96,132.01,28791.0,131.7222,131.762,131.4334,131.4832,28791.0
2024-09-27 14:30:00,132.01,132.28,131.9,132.19,36286.0,131.4832,131.7521,131.3736,131.6624,36286.0
2024-09-27 14:40:00,132.22,132.44,132.16,132.35,49191.0,131.6923,131.9114,131.6326,131.8218,49191.0
2024-09-27 14:50:00,132.35,132.63,132.31,132.55,28682.0,131.8218,132.1007,131.782,132.021,28682.0
2024-09-27 15:00:00,132.58,132.75,132.57,132.75,23720.0,132.0509,132.2202,132.0409,132.2202,23720.0
2024-09-27 15:10:00,132.75,132.96,132.66,132.78,47745.0,132.2202,132.4294,132.1306,132.2501,47745.0
2024-09-27 15:20:00,132.78,132.83,132.32,132.57,45629.0,132.2501,132.2999,131.7919,132.0409,45629.0
2024-09-27 15:30:00,132.55,132.73,132.49,132.64,61701.0,132.021,132.2003,131.9612,132.1106,61701.0
2024-09-27 15:40:00,132.57,132.64,132.27,132.28,53595.0,132.0409,132.1106,131.7421,131.7521,53595.0
2024-09-27 15:50:00,132.27,132.38,132.05,132.13,171835.0,131.7421,131.8517,131.523,131.6027,171835.0
2024-09-30 09:30:00,131.32,131.84,130.78,131.27,46499.0,130.7959,131.3138,130.2581,130.7461,46499.0
2024-09-30 09:40:00,131.31,131.43,131.04,131.37,15123.0,130.786,130.9055,130.517,130.8457,15123.0
2024-09-30 09:50:00,131.38,131.42,130.64,130.69,24510.0,130.8557,130.8955,130.1186,130.1684,24510.0
2024-09-30 10:00:00,130.69,130.98,130.61,130.79,25404.0,130.1684,130.4573,130.0887,130.268,25404.0
2024-09-30 10:10:00,130.79,130.79,130.48,130.61,26349.0,130.268,130.268,129.9593,130.0887,26349.0
2024-09-30 10:20:00,130.56,130.84,130.19,130.58,114647.0,130.0389,130.3178,129.6704,130.0589,114647.0
2024-09-30 10:30:00,130.61,130.79,130.53,130.78,88007.0,130.0887,130.268,130.0091,130.2581,88007.0
2024-09-30 10:40:00,130.77,131.04,130.64,130.91,26150.0,130.2481,130.517,130.1186,130.3876,26150.0
2024-09-30 10:50:00,130.91,131.03,130.71,130.72,36229.0,130.3876,130.5071,130.1883,130.1983,36229.0
2024-09-30 11:00:00,130.72,130.96,130.69,130.87,18380.0,130.1983,130.4374,130.1684,130.3477,18380.0
2024-09-30 11:10:00,130.81,131.1,130.81,131.02,36254.0,130.288,130.5768,130.288,130.4971,36254.0
2024-09-30 11:20:00,131.05,131.31,130.9,130.9,26441.0,130.527,130.786,130.3776,130.3776,26441.0
2024-09-30 11:30:00,130.89,130.9,130.25,130.56,59630.0,130.3676,130.3776,129.7302,130.0389,59630.0
2024-09-30 11:40:00,130.52,130.68,130.37,130.44,16157.0,129.9991,130.1585,129.8497,129.9194,16157.0
2024-09-30 11:50:00,130.4,130.47,130.23,130.43,27658.0,129.8796,129.9493,129.7103,129.9095,27658.0
2024-09-30 12:00:00,130.43,130.65,130.38,130.51,19669.0,129.9095,130.1286,129.8597,129.9891,19669.0
2024-09-30 12:10:00,130.5,130.64,130.34,130.53,11507.0,129.9792,130.1186,129.8198,130.0091,11507.0
2024-09-30 12:20:00,130.5,130.67,130.47,130.57,27138.0,129.9792,130.1485,129.9493,130.0489,27138.0
2024-09-30 12:30:00,130.53,130.6,130.34,130.36,15069.0,130.0091,130.0788,129.8198,129.8397,15069.0
2024-09-30 12:40:00,130.34,130.36,130.15,130.19,14597.0,129.8198,129.8397,129.6306,129.6704,14597.0
2024-09-30 12:50:00,130.22,130.29,130.13,130.22,12970.0,129.7003,129.77,129.6107,129.7003,12970.0
2024-09-30 13:00:00,130.18,130.28,130.05,130.16,11483.0,129.6605,129.7601,129.531,129.6405,11483.0
2024-09-30 13:10:00,130.14,130.18,130.01,130.05,15220.0,129.6206,129.6605,129.4911,129.531,15220.0
2024-09-30 13:20:00,130.04,130.07,129.83,129.83,18129.0,129.521,129.5509,129.3119,129.3119,18129.0
2024-09-30 13:30:00,129.83,130.06,129.78,129.78,27899.0,129.3119,129.5409,129.2621,129.2621,27899.0
2024-09-30 13:40:00,129.81,129.84,129.63,129.63,10948.0,129.2919,129.3218,129.1127,129.1127,10948.0
2024-09-30 13:50:00,129.63,129.71,129.37,129.64,21500.0,129.1127,129.1923,128.8537,129.1226,21500.0
2024-09-30 14:00:00,129.62,129.62,129.18,129.25,32721.0,129.1027,129.1027,128.6645,128.7342,32721.0
2024-09-30 14:10:00,129.27,129.27,128.72,128.81,43855.0,128.7541,128.7541,128.2063,128.2959,43855.0
2024-09-30 14:20:00,128.8,128.96,128.37,128.87,63445.0,128.286,128.4453,127.8577,128.3557,63445.0
2024-09-30 14:30:00,128.87,129.26,128.73,129.26,51425.0,128.3557,128.7441,128.2163,128.7441,51425.0
2024-09-30 14:40:00,129.21,129.41,129.12,129.32,41708.0,128.6943,128.8935,128.6047,128.8039,41708.0
2024-09-30 14:50:00,129.33,129.41,129.09,129.11,24102.0,128.8139,128.8935,128.5748,128.5947,24102.0
2024-09-30 15:00:00,129.08,129.15,128.91,129.06,26577.0,128.5649,128.6346,128.3955,128.5449,26577.0
2024-09-30 15:10:00,129.08,129.56,128.96,129.43,52409.0,128.5649,129.0429,128.4453,128.9135,52409.0
2024-09-30 15:20:00,129.42,129.57,129.4,129.5,22651.0,128.9035,129.0529,128.8836,128.9832,22651.0
2024-09-30 15:30:00,129.5,129.59,129.15,129.31,76048.0,128.9832,129.0728,128.6346,128.7939,76048.0
2024-09-30 15:40:00,129.32,129.98,129.17,129.9,83257.0,128.8039,129.4613,128.6545,129.3816,83257.0
2024-09-30 15:50:00,129.93,130.73,129.86,130.57,261482.0,129.4115,130.2083,129.3417,130.0489,261482.0
2024-10-01 09:30:00,130.58,130.58,129.86,130.03,30375.0,130.0589,130.0589,129.3417,129.5111,30375.0
2024-10-01 09:40:00,129.87,130.31,129.67,130.22,18625.0,129.3517,129.7899,129.1525,129.7003,18625.0
2024-10-01 09:50:00,130.25,130.43,130.08,130.28,32798.0,129.7302,129.9095,129.5609,129.7601,32798.0
2024-10-01 10:00:00,130.2,130.85,129.48,129.56,30514.0,129.6804,130.3278,128.9633,129.0429,30514.0
2024-10-01 10:10:00,129.36,129.36,128.8,129.05,62233.0,128.8437,128.8437,128.286,128.535,62233.0
2024-10-01 10:20:00,129.05,130.0,128.95,129.34,23045.0,128.535,129.4812,128.4354,128.8238,23045.0
2024-10-01 10:30:00,129.26,129.38,128.73,129.24,117254.0,128.7441,128.8637,128.2163,128.7242,117254.0
2024-10-01 10:40:00,129.2,129.39,129.05,129.11,40650.0,128.6844,128.8736,128.535,128.5947,40650.0
2024-10-01 10:50:00,129.09,129.54,129.02,129.46,44428.0,128.5748,129.023,128.5051,128.9433,44428.0
2024-10-01 11:00:00,129.44,129.76,128.99,129.02,54230.0,128.9234,129.2421,128.4752,128.5051,54230.0
2024-10-01 11:10:00,129.07,129.11,128.7,129.08,18969.0,128.5549,128.5947,128.1864,128.5649,18969.0
2024-10-01 11:20:00,129.25,129.96,129.14,129.96,19047.0,128.7342,129.4413,128.6246,129.4413,19047.0
2024-10-01 11:30:00,129.85,130.41,129.74,130.35,13788.0,129.3318,129.8895,129.2222,129.8298,13788.0
2024-10-01 11:40:00,130.38,130.4,130.11,130.27,20304.0,129.8597,129.8796,129.5907,129.7501,20304.0
2024-10-01 11:50:00,130.27,130.33,129.88,129.88,64823.0,129.7501,129.8099,129.3617,129.3617,64823.0
2024-10-01 12:00:00,129.76,130.27,129.7,130.02,12451.0,129.2421,129.7501,129.1824,129.5011,12451.0
2024-10-01 12:10:00,130.09,130.23,129.9,130.14,7237.0,129.5708,129.7103,129.3816,129.6206,7237.0
2024-10-01 12:20:00,130.22,130.48,130.22,130.48,6862.0,129.7003,129.9593,129.7003,129.9593,6862.0
2024-10-01 12:30:00,130.37,130.38,129.65,129.66,46839.0,129.8497,129.8597,129.1326,129.1425,46839.0
2024-10-01 12:40:00,129.72,129.8,129.35,129.48,8457.0,129.2023,129.282,128.8338,128.9633,8457.0
2024-10-01 12:50:00,129.51,129.95,129.51,129.84,27485.0,128.9931,129.4314,128.9931,129.3218,27485.0
2024-10-01 13:00:00,129.78,129.81,129.22,129.38,23670.0,129.2621,129.2919,128.7043,128.8637,23670.0
2024-10-01 13:10:00,129.4,129.59,129.21,129.55,48316.0,128.8836,129.0728,128.6943,129.033,48316.0
2024-10-01 13:20:00,129.56,129.65,129.34,129.4,19961.0,129.0429,129.1326,128.8238,128.8836,19961.0
2024-10-01 13:30:00,129.41,129.81,129.37,129.73,14275.0,128.8935,129.2919,128.8537,129.2123,14275.0
2024-10-01 13:40:00,129.7,130.07,129.67,129.92,13150.0,129.1824,129.5509,129.1525,129.4015,13150.0
2024-10-01 13:50:00,129.86,130.42,129.84,130.4,18842.0,129.3417,129.8995,129.3218,129.8796,18842.0
2024-10-01 14:00:00,130.48,130.9,130.47,130.87,17442.0,129.9593,130.3776,129.9493,130.3477,17442.0
2024-10-01 14:10:00,130.82,131.19,130.76,131.18,15057.0,130.2979,130.6664,130.2382,130.6565,15057.0
2024-10-01 14:20:00,131.17,131.38,131.13,131.38,30176.0,130.6465,130.8557,130.6067,130.8557,30176.0
2024-10-01 14:30:00,131.37,131.52,131.28,131.37,30191.0,130.8457,130.9951,130.7561,130.8457,30191.0
2024-10-01 14:40:00,131.44,131.52,131.28,131.37,29100.0,130.9154,130.9951,130.7561,130.8457,29100.0
2024-10-01 14:50:00,131.42,131.45,131.27,131.38,25248.0,130.8955,130.9254,130.7461,130.8557,25248.0
2024-10-01 15:00:00,131.33,131.34,131.16,131.28,17051.0,130.8059,130.8158,130.6366,130.7561,17051.0
2024-10-01 15:10:00,131.25,131.25,130.82,130.89,34013.0,130.7262,130.7262,130.2979,130.3676,34013.0
2024-10-01 15:20:00,130.93,131.17,130.93,131.12,15589.0,130.4075,130.6465,130.4075,130.5967,15589.0
2024-10-01 15:30:00,131.06,131.06,130.22,130.42,37933.0,130.537,130.537,129.7003,129.8995,37933.0
2024-10-01 15:40:00,130.44,130.54,130.19,130.2,40430.0,129.9194,130.019,129.6704,129.6804,40430.0
2024-10-01 15:50:00,130.27,130.27,129.76,129.84,179196.0,129.7501,129.7501,129.2421,129.3218,179196.0
2024-10-02 09:30:00,130.0,131.6,130.0,131.12,45621.0,129.4812,131.0748,129.4812,130.5967,45621.0
2024-10-02 09:40:00,131.08,132.11,130.49,131.8,34080.0,130.5569,131.5828,129.9692,131.274,34080.0
2024-10-02 09:50:00,131.79,132.03,131.67,131.72,20489.0,131.264,131.5031,131.1445,131.1943,20489.0
2024-10-02 10:00:00,131.8,132.39,131.54,132.26,32402.0,131.274,131.8616,131.015,131.7322,32402.0
2024-10-02 10:10:00,132.27,132.63,132.21,132.54,40294.0,131.7421,132.1007,131.6824,132.011,40294.0
2024-10-02 10:20:00,132.59,132.86,132.13,132.35,67760.0,132.0608,132.3298,131.6027,131.8218,67760.0
2024-10-02 10:30:00,132.35,132.35,131.96,132.05,33737.0,131.8218,131.8218,131.4334,131.523,33737.0
2024-10-02 10:40:00,132.03,132.53,132.03,132.53,20496.0,131.5031,132.0011,131.5031,132.0011,20496.0
2024-10-02 10:50:00,132.55,132.57,131.96,132.0,15062.0,132.021,132.0409,131.4334,131.4732,15062.0
2024-10-02 11:00:00,131.95,132.28,131.91,132.16,6708.0,131.4234,131.7521,131.3836,131.6326,6708.0
2024-10-02 11:10:00,132.11,132.59,132.1,132.5,8562.0,131.5828,132.0608,131.5728,131.9712,8562.0
2024-10-02 11:20:00,132.52,132.54,132.24,132.27,17836.0,131.9911,132.011,131.7122,131.7421,17836.0
2024-10-02 11:30:00,132.32,132.43,132.09,132.3,29657.0,131.7919,131.9015,131.5628,131.772,29657.0
2024-10-02 11:40:00,132.26,132.43,132.23,132.43,24343.0,131.7322,131.9015,131.7023,131.9015,24343.0
2024-10-02 11:50:00,132.42,132.42,132.25,132.31,17812.0,131.8915,131.8915,131.7222,131.782,17812.0
2024-10-02 12:00:00,132.3,132.51,132.29,132.49,29641.0,131.772,131.9812,131.762,131.9612,29641.0
2024-10-02 12:10:00,132.52,132.77,132.44,132.47,23164.0,131.9911,132.2401,131.9114,131.9413,23164.0
2024-10-02 12:20:00,132.44,132.66,132.36,132.53,11739.0,131.9114,132.1306,131.8318,132.0011,11739.0
2024-10-02 12:30:00,132.46,132.49,132.27,132.41,13632.0,131.9314,131.9612,131.7421,131.8816,13632.0
2024-10-02 12:40:00,132.34,132.38,132.17,132.22,5869.0,131.8118,131.8517,131.6425,131.6923,5869.0
2024-10-02 12:50:00,132.19,132.24,131.87,131.87,14670.0,131.6624,131.7122,131.3437,131.3437,14670.0
2024-10-02 13:00:00,131.88,131.93,131.81,131.85,7608.0,131.3537,131.4035,131.284,131.3238,7608.0
2024-10-02 13:10:00,131.84,132.01,131.8,132.0,12911.0,131.3138,131.4832,131.274,131.4732,12911.0
2024-10-02 13:20:00,131.97,132.18,131.93,132.15,24023.0,131.4433,131.6525,131.4035,131.6226,24023.0
2024-10-02 13:30:00,132.1,132.17,131.96,132.17,9257.0,131.5728,131.6425,131.4334,131.6425,9257.0
2024-10-02 13:40:00,132.19,132.22,132.03,132.2,8336.0,131.6624,131.6923,131.5031,131.6724,8336.0
2024-10-02 13:50:00,132.22,132.49,132.2,132.45,13521.0,131.6923,131.9612,131.6724,131.9214,13521.0
2024-10-02 14:00:00,132.44,132.53,132.29,132.31,14121.0,131.9114,132.0011,131.762,131.782,14121.0
2024-10-02 14:10:00,132.33,132.41,132.29,132.29,10381.0,131.8019,131.8816,131.762,131.762,10381.0
2024-10-02 14:20:00,132.29,132.32,131.83,132.04,17209.0,131.762,131.7919,131.3039,131.513,17209.0
2024-10-02 14:30:00,131.96,132.13,131.92,131.99,9047.0,131.4334,131.6027,131.3935,131.4632,9047.0
2024-10-02 14:40:00,131.99,132.13,131.92,132.11,8348.0,131.4632,131.6027,131.3935,131.5828,8348.0
2024-10-02 14:50:00,132.11,132.14,131.95,132.03,10697.0,131.5828,131.6126,131.4234,131.5031,10697.0
2024-10-02 15:00:00,132.0,132.09,131.95,132.0,7886.0,131.4732,131.5628,131.4234,131.4732,7886.0
2024-10-02 15:10:00,132.0,132.06,131.84,131.89,14973.0,131.4732,131.533,131.3138,131.3636,14973.0
2024-10-02 15:20:00,131.92,131.94,131.69,131.78,21047.0,131.3935,131.4134,131.1644,131.2541,21047.0
2024-10-02 15:30:00,131.75,131.75,131.47,131.66,25887.0,131.2242,131.2242,130.9453,131.1346,25887.0
2024-10-02 15:40:00,131.64,132.03,131.54,132.0,288461.0,131.1146,131.5031,131.015,131.4732,288461.0
2024-10-02 15:50:00,131.99,132.48,131.97,132.22,170230.0,131.4632,131.9513,131.4433,131.6923,170230.0
2024-10-03 09:30:00,131.69,132.09,131.22,131.23,33183.0,131.1644,131.5628,130.6963,130.7063,33183.0
2024-10-03 09:40:00,131.25,131.5,130.62,130.63,9700.0,130.7262,130.9752,130.0987,130.1087,9700.0
2024-10-03 09:50:00,130.74,131.18,130.67,130.99,13169.0,130.2182,130.6565,130.1485,130.4672,13169.0
2024-10-03 10:00:00,131.1,131.68,131.06,131.21,30623.0,130.5768,131.1545,130.537,130.6864,30623.0
2024-10-03 10:10:00,131.33,131.5,130.36,130.81,40049.0,130.8059,130.9752,129.8397,130.288,40049.0
2024-10-03 10:20:00,130.81,130.98,130.1,130.32,14200.0,130.288,130.4573,129.5808,129.7999,14200.0
2024-10-03 10:30:00,130.17,130.53,130.07,130.32,11681.0,129.6505,130.0091,129.5509,129.7999,11681.0
2024-10-03 10:40:00,130.38,130.38,129.71,130.16,37797.0,129.8597,129.8597,129.1923,129.6405,37797.0
2024-10-03 10:50:00,130.16,130.48,129.8,129.91,9940.0,129.6405,129.9593,129.282,129.3915,9940.0
2024-10-03 11:00:00,129.87,130.01,129.63,129.93,14727.0,129.3517,129.4911,129.1127,129.4115,14727.0
2024-10-03 11:10:00,129.95,130.06,129.81,129.93,10240.0,129.4314,129.5409,129.2919,129.4115,10240.0
2024-10-03 11:20:00,129.93,130.09,129.73,129.83,20820.0,129.4115,129.5708,129.2123,129.3119,20820.0
2024-10-03 11:30:00,129.8,130.05,129.8,130.0,18188.0,129.282,129.531,129.282,129.4812,18188.0
2024-10-03 11:40:00,130.01,130.29,130.01,130.27,17379.0,129.4911,129.77,129.4911,129.7501,17379.0
2024-10-03 11:50:00,130.16,130.47,130.1,130.11,10922.0,129.6405,129.9493,129.5808,129.5907,10922.0
2024-10-03 12:00:00,130.16,130.49,130.12,130.46,18969.0,129.6405,129.9692,129.6007,129.9393,18969.0
2024-10-03 12:10:00,130.46,130.59,130.39,130.49,16043.0,129.9393,130.0688,129.8696,129.9692,16043.0
2024-10-03 12:20:00,130.5,130.69,130.49,130.67,9312.0,129.9792,130.1684,129.9692,130.1485,9312.0
2024-10-03 12:30:00,130.67,130.83,130.56,130.56,34865.0,130.1485,130.3079,130.0389,130.0389,34865.0
2024-10-03 12:40:00,130.57,130.57,130.0,130.04,14496.0,130.0489,130.0489,129.4812,129.521,14496.0
2024-10-03 12:50:00,130.0,130.23,129.91,130.19,10232.0,129.4812,129.7103,129.3915,129.6704,10232.0
2024-10-03 13:00:00,130.19,130.21,129.91,130.12,9545.0,129.6704,129.6903,129.3915,129.6007,9545.0
2024-10-03 13:10:00,130.14,130.19,129.91,130.0,12480.0,129.6206,129.6704,129.3915,129.4812,12480.0
2024-10-03 13:20:00,129.98,130.36,129.94,130.09,20100.0,129.4613,129.8397,129.4214,129.5708,20100.0
2024-10-03 13:30:00,130.01,130.36,129.97,130.17,8232.0,129.4911,129.8397,129.4513,129.6505,8232.0
2024-10-03 13:40:00,130.16,130.37,130.03,130.27,6243.0,129.6405,129.8497,129.5111,129.7501,6243.0
2024-10-03 13:50:00,130.24,130.39,130.21,130.36,5192.0,129.7202,129.8696,129.6903,129.8397,5192.0
2024-10-03 14:00:00,130.36,130.47,130.28,130.37,8172.0,129.8397,129.9493,129.7601,129.8497,8172.0
2024-10-03 14:10:00,130.37,130.44,130.24,130.35,9131.0,129.8497,129.9194,129.7202,129.8298,9131.0
2024-10-03 14:20:00,130.42,130.51,130.22,130.39,8072.0,129.8995,129.9891,129.7003,129.8696,8072.0
2024-10-03 14:30:00,130.32,130.45,130.29,130.38,8116.0,129.7999,129.9294,129.77,129.8597,8116.0
2024-10-03 14:40:00,130.38,130.58,130.38,130.48,9459.0,129.8597,130.0589,129.8597,129.9593,9459.0
2024-10-03 14:50:00,130.51,130.61,130.4,130.4,6471.0,129.9891,130.0887,129.8796,129.8796,6471.0
2024-10-03 15:00:00,130.36,130.59,130.27,130.58,24110.0,129.8397,130.0688,129.7501,130.0589,24110.0
2024-10-03 15:10:00,130.55,130.65,130.44,130.65,40190.0,130.029,130.1286,129.9194,130.1286,40190.0
2024-10-03 15:20:00,130.63,130.86,130.61,130.83,12694.0,130.1087,130.3378,130.0887,130.3079,12694.0
2024-10-03 15:30:00,130.81,130.91,130.58,130.59,21642.0,130.288,130.3876,130.0589,130.0688,21642.0
2024-10-03 15:40:00,130.59,130.89,130.32,130.88,34089.0,130.0688,130.3676,129.7999,130.3577,34089.0
2024-10-03 15:50:00,130.9,131.07,130.72,130.85,197895.0,130.3776,130.5469,130.1983,130.3278,197895.0
2024-10-04 09:30:00,133.16,133.5,132.5,132.97,58318.0,132.6286,132.9672,131.9712,132.4393,58318.0
2024-10-04 09:40:00,132.95,133.29,132.72,132.84,37677.0,132.4194,132.7581,132.1903,132.3098,37677.0
2024-10-04 09:50:00,132.9,133.1,132.62,132.81,17910.0,132.3696,132.5688,132.0907,132.28,17910.0
2024-10-04 10:00:00,132.9,133.37,132.49,132.68,33696.0,132.3696,132.8377,131.9612,132.1505,33696.0
2024-10-04 10:10:00,132.46,133.51,132.33,133.44,31749.0,131.9314,132.9772,131.8019,132.9075,31749.0
2024-10-04 10:20:00,133.44,133.55,132.14,132.81,268944.0,132.9075,133.017,131.6126,132.28,268944.0
2024-10-04 10:30:00,132.73,132.97,131.74,131.78,39375.0,132.2003,132.4393,131.2142,131.2541,39375.0
2024-10-04 10:40:00,131.79,132.26,131.78,132.03,29281.0,131.264,131.7322,131.2541,131.5031,29281.0
2024-10-04 10:50:00,132.08,132.32,131.91,132.32,57183.0,131.5529,131.7919,131.3836,131.7919,57183.0
2024-10-04 11:00:00,132.27,132.79,132.26,132.49,13320.0,131.7421,132.26,131.7322,131.9612,13320.0
2024-10-04 11:10:00,132.58,132.7,132.21,132.22,10074.0,132.0509,132.1704,131.6824,131.6923,10074.0
2024-10-04 11:20:00,132.2,132.2,131.67,131.89,10546.0,131.6724,131.6724,131.1445,131.3636,10546.0
2024-10-04 11:30:00,131.88,132.25,131.81,132.17,8723.0,131.3537,131.7222,131.284,131.6425,8723.0
2024-10-04 11:40:00,132.23,132.54,132.15,132.23,8218.0,131.7023,132.011,131.6226,131.7023,8218.0
2024-10-04 11:50:00,132.25,132.64,132.24,132.49,8927.0,131.7222,132.1106,131.7122,131.9612,8927.0
2024-10-04 12:00:00,132.52,132.67,132.06,132.06,25360.0,131.9911,132.1405,131.533,131.533,25360.0
2024-10-04 12:10:00,132.05,132.4,132.05,132.4,7920.0,131.523,131.8716,131.523,131.8716,7920.0
2024-10-04 12:20:00,132.34,132.39,132.12,132.2,18089.0,131.8118,131.8616,131.5927,131.6724,18089.0
2024-10-04 12:30:00,132.06,132.68,131.95,132.55,6887.0,131.533,132.1505,131.4234,132.021,6887.0
2024-10-04 12:40:00,132.53,132.79,132.49,132.74,11578.0,132.0011,132.26,131.9612,132.2102,11578.0
2024-10-04 12:50:00,132.73,132.73,132.55,132.68,6834.0,132.2003,132.2003,132.021,132.1505,6834.0
2024-10-04 13:00:00,132.61,132.69,132.52,132.58,15349.0,132.0808,132.1604,131.9911,132.0509,15349.0
2024-10-04 13:10:00,132.59,132.93,132.59,132.85,15725.0,132.0608,132.3995,132.0608,132.3198,15725.0
2024-10-04 13:20:00,132.92,132.99,132.54,132.54,14747.0,132.3895,132.4593,132.011,132.011,14747.0
2024-10-04 13:30:00,132.54,132.67,132.13,132.47,7047.0,132.011,132.1405,131.6027,131.9413,7047.0
2024-10-04 13:40:00,132.46,132.74,132.39,132.58,6052.0,131.9314,132.2102,131.8616,132.0509,6052.0
2024-10-04 13:50:00,132.64,132.66,132.4,132.41,6655.0,132.1106,132.1306,131.8716,131.8816,6655.0
2024-10-04 14:00:00,132.33,132.49,132.26,132.45,7359.0,131.8019,131.9612,131.7322,131.9214,7359.0
2024-10-04 14:10:00,132.39,132.53,132.26,132.47,9648.0,131.8616,132.0011,131.7322,131.9413,9648.0
2024-10-04 14:20:00,132.47,132.74,132.47,132.7,5882.0,131.9413,132.2102,131.9413,132.1704,5882.0
2024-10-04 14:30:00,132.69,132.8,132.59,132.74,12394.0,132.1604,132.27,132.0608,132.2102,12394.0
2024-10-04 14:40:00,132.74,133.02,132.74,133.0,8339.0,132.2102,132.4891,132.2102,132.4692,8339.0
2024-10-04 14:50:00,133.01,133.1,132.78,132.87,17311.0,132.4792,132.5688,132.2501,132.3397,17311.0
2024-10-04 15:00:00,132.83,132.89,132.7,132.84,9150.0,132.2999,132.3596,132.1704,132.3098,9150.0
2024-10-04 15:10:00,132.86,132.92,132.82,132.91,13013.0,132.3298,132.3895,132.2899,132.3796,13013.0
2024-10-04 15:20:00,132.89,133.19,132.89,133.11,17862.0,132.3596,132.6585,132.3596,132.5788,17862.0
2024-10-04 15:30:00,133.11,133.45,133.07,133.33,41346.0,132.5788,132.9174,132.5389,132.7979,41346.0
2024-10-04 15:40:00,133.31,133.45,133.31,133.33,28739.0,132.778,132.9174,132.778,132.7979,28739.0
2024-10-04 15:50:00,133.32,133.44,133.18,133.28,127036.0,132.7879,132.9075,132.6485,132.7481,127036.0
2024-10-07 09:30:00,132.91,133.67,132.5,133.26,73214.0,132.3796,133.1365,131.9712,132.7282,73214.0
2024-10-07 09:40:00,133.31,133.52,132.8,133.16,45152.0,132.778,132.9871,132.27,132.6286,45152.0
2024-10-07 09:50:00,133.19,133.32,132.7,132.83,24738.0,132.6585,132.7879,132.1704,132.2999,24738.0
2024-10-07 10:00:00,132.83,133.7,132.78,133.4,68739.0,132.2999,133.1664,132.2501,132.8676,68739.0
2024-10-07 10:10:00,133.42,133.49,133.06,133.16,20036.0,132.8875,132.9573,132.529,132.6286,20036.0
2024-10-07 10:20:00,133.24,133.25,132.61,132.79,45710.0,132.7083,132.7182,132.0808,132.26,45710.0
2024-10-07 10:30:00,132.73,132.73,132.21,132.27,39228.0,132.2003,132.2003,131.6824,131.7421,39228.0
2024-10-07 10:40:00,132.19,132.38,131.93,132.28,20585.0,131.6624,131.8517,131.4035,131.7521,20585.0
2024-10-07 10:50:00,132.3,132.58,132.3,132.47,38221.0,131.772,132.0509,131.772,131.9413,38221.0
2024-10-07 11:00:00,132.47,132.48,132.02,132.39,26148.0,131.9413,131.9513,131.4931,131.8616,26148.0
2024-10-07 11:10:00,132.39,132.72,132.31,132.64,10441.0,131.8616,132.1903,131.782,132.1106,10441.0
2024-10-07 11:20:00,132.58,132.83,132.53,132.83,24762.0,132.0509,132.2999,132.0011,132.2999,24762.0
2024-10-07 11:30:00,132.77,132.8,132.37,132.39,15775.0,132.2401,132.27,131.8417,131.8616,15775.0
2024-10-07 11:40:00,132.47,132.5,132.21,132.35,21550.0,131.9413,131.9712,131.6824,131.8218,21550.0
2024-10-07 11:50:00,132.37,132.39,131.88,132.18,24278.0,131.8417,131.8616,131.3537,131.6525,24278.0
2024-10-07 12:00:00,132.17,132.23,132.03,132.03,9191.0,131.6425,131.7023,131.5031,131.5031,9191.0
2024-10-07 12:10:00,131.92,132.19,131.82,132.19,13344.0,131.3935,131.6624,131.2939,131.6624,13344.0
2024-10-07 12:20:00,132.17,132.24,132.12,132.18,7918.0,131.6425,131.7122,131.5927,131.6525,7918.0
2024-10-07 12:30:00,132.17,132.17,131.82,131.84,8672.0,131.6425,131.6425,131.2939,131.3138,8672.0
2024-10-07 12:40:00,131.81,131.83,131.71,131.75,11243.0,131.284,131.3039,131.1844,131.2242,11243.0
2024-10-07 12:50:00,131.76,131.79,131.65,131.72,21709.0,131.2342,131.264,131.1246,131.1943,21709.0
2024-10-07 13:00:00,131.7,131.75,131.34,131.39,12564.0,131.1744,131.2242,130.8158,130.8656,12564.0
2024-10-07 13:10:00,131.38,131.44,131.31,131.33,14384.0,130.8557,130.9154,130.786,130.8059,14384.0
2024-10-07 13:20:00,131.31,131.63,131.21,131.3,22549.0,130.786,131.1047,130.6864,130.776,22549.0
2024-10-07 13:30:00,131.26,131.35,131.22,131.23,7289.0,130.7362,130.8258,130.6963,130.7063,7289.0
2024-10-07 13:40:00,131.19,131.25,131.17,131.21,5942.0,130.6664,130.7262,130.6465,130.6864,5942.0
2024-10-07 13:50:00,131.16,131.22,130.93,131.12,14109.0,130.6366,130.6963,130.4075,130.5967,14109.0
2024-10-07 14:00:00,131.1,131.11,130.81,130.82,28188.0,130.5768,130.5868,130.288,130.2979,28188.0
2024-10-07 14:10:00,130.82,131.09,130.82,130.99,20697.0,130.2979,130.5668,130.2979,130.4672,20697.0
2024-10-07 14:20:00,131.03,131.19,131.01,131.17,7683.0,130.5071,130.6664,130.4872,130.6465,7683.0
2024-10-07 14:30:00,131.1,131.13,130.6,130.84,26871.0,130.5768,130.6067,130.0788,130.3178,26871.0
2024-10-07 14:40:00,130.81,130.97,130.23,130.37,13334.0,130.288,130.4473,129.7103,129.8497,13334.0
2024-10-07 14:50:00,130.35,130.77,130.34,130.51,10769.0,129.8298,130.2481,129.8198,129.9891,10769.0
2024-10-07 15:00:00,130.55,130.9,130.42,130.88,15672.0,130.029,130.3776,129.8995,130.3577,15672.0
2024-10-07 15:10:00,130.9,131.03,130.82,130.98,11626.0,130.3776,130.5071,130.2979,130.4573,11626.0
2024-10-07 15:20:00,130.97,131.13,130.88,130.92,48836.0,130.4473,130.6067,130.3577,130.3975,48836.0
2024-10-07 15:30:00,130.93,130.94,130.73,130.91,24563.0,130.4075,130.4174,130.2083,130.3876,24563.0
2024-10-07 15:40:00,130.9,131.12,130.85,131.11,39897.0,130.3776,130.5967,130.3278,130.5868,39897.0
2024-10-07 15:50:00,131.13,131.59,131.08,131.37,113295.0,130.6067,131.0648,130.5569,130.8457,113295.0
2024-10-08 09:30:00,131.7,132.22,131.26,131.42,28549.0,131.1744,131.6923,130.7362,130.8955,28549.0
2024-10-08 09:40:00,131.64,131.77,131.33,131.68,11762.0,131.1146,131.2441,130.8059,131.1545,11762.0
2024-10-08 09:50:00,131.59,131.77,131.35,131.75,13303.0,131.0648,131.2441,130.8258,131.2242,13303.0
2024-10-08 10:00:00,131.76,132.45,131.74,132.17,18751.0,131.2342,131.9214,131.2142,131.6425,18751.0
2024-10-08 10:10:00,132.11,132.26,131.73,131.73,32639.0,131.5828,131.7322,131.2043,131.2043,32639.0
2024-10-08 10:20:00,131.74,131.74,131.27,131.45,35115.0,131.2142,131.2142,130.7461,130.9254,35115.0
2024-10-08 10:30:00,131.41,131.45,130.87,130.98,42918.0,130.8856,130.9254,130.3477,130.4573,42918.0
2024-10-08 10:40:00,130.96,131.49,130.74,130.81,87358.0,130.4374,130.9652,130.2182,130.288,87358.0
2024-10-08 10:50:00,130.81,131.27,130.74,131.2,16519.0,130.288,130.7461,130.2182,130.6764,16519.0
2024-10-08 11:00:00,131.25,131.69,131.25,131.65,6457.0,130.7262,131.1644,130.7262,131.1246,6457.0
2024-10-08 11:10:00,131.59,131.69,131.51,131.6,9756.0,131.0648,131.1644,130.9852,131.0748,9756.0
2024-10-08 11:20:00,131.6,131.85,131.54,131.71,16016.0,131.0748,131.3238,131.015,131.1844,16016.0
2024-10-08 11:30:00,131.71,131.8,131.47,131.55,10064.0,131.1844,131.274,130.9453,131.025,10064.0
2024-10-08 11:40:00,131.55,131.74,131.49,131.49,8442.0,131.025,131.2142,130.9652,130.9652,8442.0
2024-10-08 11:50:00,131.59,131.84,131.54,131.75,11599.0,131.0648,131.3138,131.015,131.2242,11599.0
2024-10-08 12:00:00,131.72,131.79,131.54,131.62,7672.0,131.1943,131.264,131.015,131.0947,7672.0
2024-10-08 12:10:00,131.63,131.78,131.58,131.64,6862.0,131.1047,131.2541,131.0549,131.1146,6862.0
2024-10-08 12:20:00,131.6,131.73,131.56,131.67,9414.0,131.0748,131.2043,131.035,131.1445,9414.0
2024-10-08 12:30:00,131.67,131.75,131.55,131.68,7649.0,131.1445,131.2242,131.025,131.1545,7649.0
2024-10-08 12:40:00,131.68,131.77,131.65,131.68,7008.0,131.1545,131.2441,131.1246,131.1545,7008.0
2024-10-08 12:50:00,131.62,131.67,131.57,131.65,4357.0,131.0947,131.1445,131.0449,131.1246,4357.0
2024-10-08 13:00:00,131.68,131.69,131.09,131.12,11570.0,131.1545,131.1644,130.5668,130.5967,11570.0
2024-10-08 13:10:00,131.06,131.17,131.0,131.05,6229.0,130.537,130.6465,130.4772,130.527,6229.0
2024-10-08 13:20:00,131.01,131.26,131.01,131.11,9417.0,130.4872,130.7362,130.4872,130.5868,9417.0
2024-10-08 13:30:00,131.09,131.1,131.01,131.07,19776.0,130.5668,130.5768,130.4872,130.5469,19776.0
2024-10-08 13:40:00,131.06,131.17,130.98,130.98,16768.0,130.537,130.6465,130.4573,130.4573,16768.0
2024-10-08 13:50:00,130.94,131.31,130.94,131.31,8737.0,130.4174,130.786,130.4174,130.786,8737.0
2024-10-08 14:00:00,131.31,131.37,131.22,131.27,11519.0,130.786,130.8457,130.6963,130.7461,11519.0
2024-10-08 14:10:00,131.28,131.29,131.08,131.16,11283.0,130.7561,130.766,130.5569,130.6366,11283.0
2024-10-08 14:20:00,131.17,131.27,131.08,131.24,20021.0,130.6465,130.7461,130.5569,130.7162,20021.0
2024-10-08 14:30:00,131.24,131.59,131.23,131.52,21638.0,130.7162,131.0648,130.7063,130.9951,21638.0
2024-10-08 14:40:00,131.49,131.57,131.47,131.56,22421.0,130.9652,131.0449,130.9453,131.035,22421.0
2024-10-08 14:50:00,131.57,131.66,131.52,131.57,24208.0,131.0449,131.1346,130.9951,131.0449,24208.0
2024-10-08 15:00:00,131.57,131.57,131.3,131.32,34860.0,131.0449,131.0449,130.776,130.7959,34860.0
2024-10-08 15:10:00,131.32,131.52,131.3,131.49,24539.0,130.7959,130.9951,130.776,130.9652,24539.0
2024-10-08 15:20:00,131.46,131.71,131.4,131.62,43859.0,130.9354,131.1844,130.8756,131.0947,43859.0
2024-10-08 15:30:00,131.61,131.8,131.56,131.72,29948.0,131.0848,131.274,131.035,131.1943,29948.0
2024-10-08 15:40:00,131.72,131.73,131.58,131.64,53805.0,131.1943,131.2043,131.0549,131.1146,53805.0
2024-10-08 15:50:00,131.63,131.75,131.35,131.37,237694.0,131.1047,131.2242,130.8258,130.8457,237694.0
2024-10-09 09:30:00,131.79,133.1,131.55,133.1,84519.0,131.264,132.5688,131.025,132.5688,84519.0
2024-10-09 09:40:00,133.12,134.07,133.11,133.81,46580.0,132.5887,133.5349,132.5788,133.276,46580.0
2024-10-09 09:50:00,133.81,134.03,133.56,133.95,97040.0,133.276,133.4951,133.027,133.4154,97040.0
2024-10-09 10:00:00,134.03,134.03,133.61,133.7,47596.0,133.4951,133.4951,133.0768,133.1664,47596.0
2024-10-09 10:10:00,133.78,134.04,133.55,133.65,29532.0,133.2461,133.5051,133.017,133.1166,29532.0
2024-10-09 10:20:00,133.6,133.71,133.2,133.28,50940.0,133.0668,133.1764,132.6684,132.7481,50940.0
2024-10-09 10:30:00,133.28,133.42,133.12,133.33,49208.0,132.7481,132.8875,132.5887,132.7979,49208.0
2024-10-09 10:40:00,133.34,133.71,133.29,133.62,20418.0,132.8079,133.1764,132.7581,133.0867,20418.0
2024-10-09 10:50:00,133.68,134.0,133.67,133.88,23763.0,133.1465,133.4652,133.1365,133.3457,23763.0
2024-10-09 11:00:00,133.92,134.02,133.8,133.92,39532.0,133.3855,133.4851,133.266,133.3855,39532.0
2024-10-09 11:10:00,133.89,134.3,133.89,134.21,39766.0,133.3557,133.764,133.3557,133.6744,39766.0
2024-10-09 11:20:00,134.2,134.37,134.19,134.37,21916.0,133.6644,133.8337,133.6545,133.8337,21916.0
2024-10-09 11:30:00,134.36,134.51,134.36,134.44,13278.0,133.8238,133.9732,133.8238,133.9035,13278.0
2024-10-09 11:40:00,134.44,134.66,134.44,134.53,21611.0,133.9035,134.1226,133.9035,133.9931,21611.0
2024-10-09 11:50:00,134.5,134.54,134.25,134.25,13856.0,133.9632,134.0031,133.7142,133.7142,13856.0
2024-10-09 12:00:00,134.27,134.32,134.04,134.21,48186.0,133.7341,133.7839,133.5051,133.6744,48186.0
2024-10-09 12:10:00,134.22,134.31,134.12,134.13,20034.0,133.6843,133.774,133.5847,133.5947,20034.0
2024-10-09 12:20:00,134.11,134.39,134.06,134.24,9281.0,133.5748,133.8537,133.525,133.7043,9281.0
2024-10-09 12:30:00,134.18,134.24,133.94,133.94,88399.0,133.6445,133.7043,133.4055,133.4055,88399.0
2024-10-09 12:40:00,133.92,133.94,133.7,133.78,9986.0,133.3855,133.4055,133.1664,133.2461,9986.0
2024-10-09 12:50:00,133.74,133.98,133.71,133.9,16178.0,133.2063,133.4453,133.1764,133.3656,16178.0
2024-10-09 13:00:00,133.88,134.1,133.81,134.04,13815.0,133.3457,133.5648,133.276,133.5051,13815.0
2024-10-09 13:10:00,134.03,134.18,134.02,134.15,10113.0,133.4951,133.6445,133.4851,133.6146,10113.0
2024-10-09 13:20:00,134.16,134.27,134.03,134.03,49942.0,133.6246,133.7341,133.4951,133.4951,49942.0
2024-10-09 13:30:00,134.02,134.09,133.97,134.05,21459.0,133.4851,133.5549,133.4353,133.515,21459.0
2024-10-09 13:40:00,134.05,134.21,134.05,134.16,16548.0,133.515,133.6744,133.515,133.6246,16548.0
2024-10-09 13:50:00,134.14,134.15,133.77,133.96,46136.0,133.6047,133.6146,133.2361,133.4254,46136.0
2024-10-09 14:00:00,133.9,134.02,133.81,133.92,35769.0,133.3656,133.4851,133.276,133.3855,35769.0
2024-10-09 14:10:00,133.92,133.94,133.64,133.68,9235.0,133.3855,133.4055,133.1067,133.1465,9235.0
2024-10-09 14:20:00,133.67,133.97,133.64,133.92,53112.0,133.1365,133.4353,133.1067,133.3855,53112.0
2024-10-09 14:30:00,133.88,133.96,133.81,133.96,16835.0,133.3457,133.4254,133.276,133.4254,16835.0
2024-10-09 14:40:00,133.96,134.01,133.88,133.94,35721.0,133.4254,133.4752,133.3457,133.4055,35721.0
2024-10-09 14:50:00,133.94,134.02,133.86,133.95,97386.0,133.4055,133.4851,133.3258,133.4154,97386.0
2024-10-09 15:00:00,133.93,134.07,133.71,133.71,55109.0,133.3955,133.5349,133.1764,133.1764,55109.0
2024-10-09 15:10:00,133.71,134.07,133.68,134.06,23748.0,133.1764,133.5349,133.1465,133.525,23748.0
2024-10-09 15:20:00,134.06,134.18,134.0,134.14,85498.0,133.525,133.6445,133.4652,133.6047,85498.0
2024-10-09 15:30:00,134.16,134.36,134.12,134.36,21547.0,133.6246,133.8238,133.5847,133.8238,21547.0
2024-10-09 15:40:00,134.37,134.59,134.35,134.56,67161.0,133.8337,134.0529,133.8138,134.023,67161.0
2024-10-09 15:50:00,134.57,135.1,134.51,134.93,255783.0,134.0329,134.5608,133.9732,134.3915,255783.0
2024-10-10 09:30:00,134.51,134.85,133.75,134.0,108195.0,133.9732,134.3118,133.2162,133.4652,108195.0
2024-10-10 09:40:00,134.0,134.55,133.74,133.95,80262.0,133.4652,134.013,133.2063,133.4154,80262.0
2024-10-10 09:50:00,133.95,134.38,133.72,133.8,92549.0,133.4154,133.8437,133.1863,133.266,92549.0
2024-10-10 10:00:00,133.81,134.2,133.73,134.02,24065.0,133.276,133.6644,133.1963,133.4851,24065.0
2024-10-10 10:10:00,134.0,134.1,133.88,134.08,21157.0,133.4652,133.5648,133.3457,133.5449,21157.0
2024-10-10 10:20:00,134.06,134.32,133.87,133.87,110530.0,133.525,133.7839,133.3357,133.3357,110530.0
2024-10-10 10:30:00,133.89,134.3,133.89,134.25,33427.0,133.3557,133.764,133.3557,133.7142,33427.0
2024-10-10 10:40:00,134.25,134.55,134.06,134.2,50514.0,133.7142,134.013,133.525,133.6644,50514.0
2024-10-10 10:50:00,134.22,134.27,133.91,134.04,104928.0,133.6843,133.7341,133.3756,133.5051,104928.0
2024-10-10 11:00:00,134.05,134.38,133.68,134.38,35793.0,133.515,133.8437,133.1465,133.8437,35793.0
2024-10-10 11:10:00,134.32,134.61,134.27,134.49,19177.0,133.7839,134.0728,133.7341,133.9533,19177.0
2024-10-10 11:20:00,134.49,134.61,134.33,134.5,21489.0,133.9533,134.0728,133.7939,133.9632,21489.0
2024-10-10 11:30:00,134.5,134.61,134.41,134.58,20097.0,133.9632,134.0728,133.8736,134.0429,20097.0
2024-10-10 11:40:00,134.58,135.11,134.54,135.06,40746.0,134.0429,134.5708,134.0031,134.521,40746.0
2024-10-10 11:50:00,135.07,135.25,134.98,135.08,25617.0,134.5309,134.7102,134.4413,134.5409,25617.0
2024-10-10 12:00:00,135.08,135.12,134.76,134.81,27017.0,134.5409,134.5807,134.2222,134.272,27017.0
2024-10-10 12:10:00,134.84,135.08,134.79,135.06,99797.0,134.3019,134.5409,134.2521,134.521,99797.0
2024-10-10 12:20:00,135.02,135.08,134.92,135.0,23170.0,134.4811,134.5409,134.3815,134.4612,23170.0
2024-10-10 12:30:00,135.03,135.03,134.82,134.93,25980.0,134.4911,134.4911,134.2819,134.3915,25980.0
2024-10-10 12:40:00,134.9,134.95,134.77,134.92,24696.0,134.3616,134.4114,134.2321,134.3815,24696.0
2024-10-10 12:50:00,134.93,135.2,134.9,135.16,22201.0,134.3915,134.6604,134.3616,134.6206,22201.0
2024-10-10 13:00:00,135.17,135.17,134.59,134.59,20732.0,134.6306,134.6306,134.0529,134.0529,20732.0
2024-10-10 13:10:00,134.58,134.88,134.56,134.87,16606.0,134.0429,134.3417,134.023,134.3317,16606.0
2024-10-10 13:20:00,134.93,135.06,134.81,134.81,15299.0,134.3915,134.521,134.272,134.272,15299.0
2024-10-10 13:30:00,134.78,134.85,134.69,134.7,18839.0,134.2421,134.3118,134.1525,134.1624,18839.0
2024-10-10 13:40:00,134.7,134.77,134.35,134.36,23887.0,134.1624,134.2321,133.8138,133.8238,23887.0
2024-10-10 13:50:00,134.37,134.78,134.27,134.78,20934.0,133.8337,134.2421,133.7341,134.2421,20934.0
2024-10-10 14:00:00,134.74,134.83,134.31,134.35,32730.0,134.2023,134.2919,133.774,133.8138,32730.0
2024-10-10 14:10:00,134.38,134.46,134.2,134.24,19159.0,133.8437,133.9234,133.6644,133.7043,19159.0
2024-10-10 14:20:00,134.21,134.22,134.0,134.19,20644.0,133.6744,133.6843,133.4652,133.6545,20644.0
2024-10-10 14:30:00,134.17,134.19,134.01,134.1,13423.0,133.6345,133.6545,133.4752,133.5648,13423.0
2024-10-10 14:40:00,134.08,134.09,133.74,133.78,20074.0,133.5449,133.5549,133.2063,133.2461,20074.0
2024-10-10 14:50:00,133.77,134.02,133.72,134.0,18533.0,133.2361,133.4851,133.1863,133.4652,18533.0
2024-10-10 15:00:00,134.01,134.05,133.76,133.8,12246.0,133.4752,133.515,133.2262,133.266,12246.0
2024-10-10 15:10:00,133.83,133.85,133.65,133.73,22584.0,133.2959,133.3158,133.1166,133.1963,22584.0
2024-10-10 15:20:00,133.73,133.77,133.65,133.68,26651.0,133.1963,133.2361,133.1166,133.1465,26651.0
2024-10-10 15:30:00,133.69,133.76,133.37,133.37,52393.0,133.1565,133.2262,132.8377,132.8377,52393.0
2024-10-10 15:40:00,133.39,133.59,133.25,133.35,84490.0,132.8577,133.0569,132.7182,132.8178,84490.0
2024-10-10 15:50:00,133.42,133.75,133.03,133.14,348272.0,132.8875,133.2162,132.4991,132.6087,348272.0
2024-10-11 09:30:00,134.08,135.16,134.08,135.02,41505.0,133.5449,134.6206,133.5449,134.4811,41505.0
2024-10-11 09:40:00,135.03,135.41,134.63,134.74,33937.0,134.4911,134.8696,134.0927,134.2023,33937.0
2024-10-11 09:50:00,134.78,135.17,134.58,135.08,64037.0,134.2421,134.6306,134.0429,134.5409,64037.0
2024-10-11 10:00:00,135.13,135.68,135.08,135.63,55598.0,134.5907,135.1385,134.5409,135.0887,55598.0
2024-10-11 10:10:00,135.63,135.78,135.39,135.5,42196.0,135.0887,135.2381,134.8497,134.9592,42196.0
2024-10-11 10:20:00,135.35,135.63,135.22,135.3,20878.0,134.8098,135.0887,134.6804,134.76,20878.0
2024-10-11 10:30:00,135.4,135.4,135.08,135.16,51886.0,134.8596,134.8596,134.5409,134.6206,51886.0
2024-10-11 10:40:00,135.16,135.16,134.78,134.89,37536.0,134.6206,134.6206,134.2421,134.3517,37536.0
2024-10-11 10:50:00,134.89,135.0,134.69,134.81,39958.0,134.3517,134.4612,134.1525,134.272,39958.0
2024-10-11 11:00:00,134.83,135.18,134.8,135.07,27441.0,134.2919,134.6405,134.262,134.5309,27441.0
2024-10-11 11:10:00,135.02,135.49,135.02,135.31,17760.0,134.4811,134.9493,134.4811,134.77,17760.0
2024-10-11 11:20:00,135.31,135.36,135.08,135.21,20154.0,134.77,134.8198,134.5409,134.6704,20154.0
2024-10-11 11:30:00,135.24,135.4,135.22,135.36,24630.0,134.7003,134.8596,134.6804,134.8198,24630.0
2024-10-11 11:40:00,135.32,135.4,135.16,135.27,18954.0,134.78,134.8596,134.6206,134.7302,18954.0
2024-10-11 11:50:00,135.29,135.29,134.96,135.07,17306.0,134.7501,134.7501,134.4214,134.5309,17306.0
2024-10-11 12:00:00,135.07,135.1,134.77,134.83,24394.0,134.5309,134.5608,134.2321,134.2919,24394.0
2024-10-11 12:10:00,134.83,135.0,134.76,134.9,21114.0,134.2919,134.4612,134.2222,134.3616,21114.0
2024-10-11 12:20:00,134.89,134.91,134.57,134.61,22157.0,134.3517,134.3716,134.0329,134.0728,22157.0
2024-10-11 12:30:00,134.61,134.82,134.59,134.82,23064.0,134.0728,134.2819,134.0529,134.2819,23064.0
2024-10-11 12:40:00,134.82,134.9,134.7,134.73,25845.0,134.2819,134.3616,134.1624,134.1923,25845.0
2024-10-11 12:50:00,134.73,134.84,134.55,134.84,11628.0,134.1923,134.3019,134.013,134.3019,11628.0
2024-10-11 13:00:00,134.81,134.96,134.79,134.96,15804.0,134.272,134.4214,134.2521,134.4214,15804.0
2024-10-11 13:10:00,134.96,134.96,134.83,134.88,13851.0,134.4214,134.4214,134.2919,134.3417,13851.0
2024-10-11 13:20:00,134.9,134.96,134.84,134.93,9044.0,134.3616,134.4214,134.3019,134.3915,9044.0
2024-10-11 13:30:00,134.95,135.14,134.94,135.11,15914.0,134.4114,134.6007,134.4015,134.5708,15914.0
2024-10-11 13:40:00,135.1,135.32,135.07,135.25,11700.0,134.5608,134.78,134.5309,134.7102,11700.0
2024-10-11 13:50:00,135.3,135.45,135.22,135.41,11752.0,134.76,134.9094,134.6804,134.8696,11752.0
2024-10-11 14:00:00,135.4,135.52,135.33,135.42,14821.0,134.8596,134.9792,134.7899,134.8796,14821.0
2024-10-11 14:10:00,135.45,135.53,135.41,135.48,13268.0,134.9094,134.9891,134.8696,134.9393,13268.0
2024-10-11 14:20:00,135.51,135.54,135.31,135.4,11056.0,134.9692,134.9991,134.77,134.8596,11056.0
2024-10-11 14:30:00,135.41,135.47,135.13,135.23,15719.0,134.8696,134.9294,134.5907,134.6903,15719.0
2024-10-11 14:40:00,135.2,135.33,135.16,135.22,14731.0,134.6604,134.7899,134.6206,134.6804,14731.0
2024-10-11 14:50:00,135.24,135.32,135.2,135.3,14744.0,134.7003,134.78,134.6604,134.76,14744.0
2024-10-11 15:00:00,135.28,135.41,135.24,135.3,25661.0,134.7401,134.8696,134.7003,134.76,25661.0
2024-10-11 15:10:00,135.37,135.43,135.31,135.38,12418.0,134.8298,134.8895,134.77,134.8397,12418.0
2024-10-11 15:20:00,135.38,135.38,135.18,135.19,17092.0,134.8397,134.8397,134.6405,134.6505,17092.0
2024-10-11 15:30:00,135.15,135.36,135.13,135.33,32329.0,134.6106,134.8198,134.5907,134.7899,32329.0
2024-10-11 15:40:00,135.34,135.53,135.26,135.47,59563.0,134.7999,134.9891,134.7202,134.9294,59563.0
2024-10-11 15:50:00,135.47,135.9,135.38,135.59,234038.0,134.9294,135.3576,134.8397,135.0489,234038.0
2024-10-14 09:30:00,136.23,137.0,135.96,135.96,53641.0,135.6863,136.4532,135.4174,135.4174,53641.0
2024-10-14 09:40:00,136.0,136.65,135.74,136.51,21459.0,135.4572,136.1046,135.1983,135.9652,21459.0
2024-10-14 09:50:00,136.54,136.61,135.97,136.26,46718.0,135.9951,136.0648,135.4274,135.7162,46718.0
2024-10-14 10:00:00,136.29,136.46,135.75,135.94,21282.0,135.7461,135.9154,135.2082,135.3975,21282.0
2024-10-14 10:10:00,135.97,135.97,134.9,134.9,40077.0,135.4274,135.4274,134.3616,134.3616,40077.0
2024-10-14 10:20:00,134.92,135.63,134.72,135.59,37073.0,134.3815,135.0887,134.1823,135.0489,37073.0
2024-10-14 10:30:00,135.73,135.76,135.51,135.72,35064.0,135.1883,135.2182,134.9692,135.1784,35064.0
2024-10-14 10:40:00,135.72,136.12,135.69,135.97,52121.0,135.1784,135.5768,135.1485,135.4274,52121.0
2024-10-14 10:50:00,135.97,136.13,135.84,135.97,21603.0,135.4274,135.5867,135.2979,135.4274,21603.0
2024-10-14 11:00:00,135.97,136.5,135.92,136.4,10703.0,135.4274,135.9552,135.3776,135.8556,10703.0
2024-10-14 11:10:00,136.51,136.83,136.45,136.81,23123.0,135.9652,136.2839,135.9054,136.264,23123.0
2024-10-14 11:20:00,136.8,137.11,136.73,136.79,113928.0,136.254,136.5628,136.1843,136.2441,113928.0
2024-10-14 11:30:00,136.81,136.88,136.44,136.44,44393.0,136.264,136.3337,135.8955,135.8955,44393.0
2024-10-14 11:40:00,136.44,136.65,136.37,136.61,17575.0,135.8955,136.1046,135.8258,136.0648,17575.0
2024-10-14 11:50:00,136.65,136.75,136.44,136.46,128045.0,136.1046,136.2042,135.8955,135.9154,128045.0
2024-10-14 12:00:00,136.48,136.61,136.45,136.5,9426.0,135.9353,136.0648,135.9054,135.9552,9426.0
2024-10-14 12:10:00,136.52,136.53,136.09,136.09,20503.0,135.9752,135.9851,135.5469,135.5469,20503.0
2024-10-14 12:20:00,136.03,136.24,136.02,136.24,18577.0,135.4871,135.6963,135.4772,135.6963,18577.0
2024-10-14 12:30:00,136.32,136.52,136.31,136.47,7063.0,135.776,135.9752,135.766,135.9254,7063.0
2024-10-14 12:40:00,136.45,136.5,136.22,136.28,14669.0,135.9054,135.9552,135.6764,135.7361,14669.0
2024-10-14 12:50:00,136.33,136.43,136.27,136.36,8210.0,135.7859,135.8855,135.7262,135.8158,8210.0
2024-10-14 13:00:00,136.36,136.5,136.29,136.29,8360.0,135.8158,135.9552,135.7461,135.7461,8360.0
2024-10-14 13:10:00,136.27,136.36,136.15,136.2,16454.0,135.7262,135.8158,135.6066,135.6564,16454.0
2024-10-14 13:20:00,136.28,136.46,136.27,136.37,9988.0,135.7361,135.9154,135.7262,135.8258,9988.0
2024-10-14 13:30:00,136.28,136.4,136.22,136.33,4352.0,135.7361,135.8556,135.6764,135.7859,4352.0
2024-10-14 13:40:00,136.36,136.37,136.17,136.22,13485.0,135.8158,135.8258,135.6266,135.6764,13485.0
2024-10-14 13:50:00,136.25,136.29,136.18,136.18,3989.0,135.7062,135.7461,135.6365,135.6365,3989.0
2024-10-14 14:00:00,136.19,136.19,136.03,136.09,10513.0,135.6465,135.6465,135.4871,135.5469,10513.0
2024-10-14 14:10:00,136.13,136.18,135.95,136.04,14609.0,135.5867,135.6365,135.4074,135.4971,14609.0
2024-10-14 14:20:00,136.03,136.16,136.0,136.08,8228.0,135.4871,135.6166,135.4572,135.5369,8228.0
2024-10-14 14:30:00,136.11,136.24,136.1,136.16,6398.0,135.5668,135.6963,135.5568,135.6166,6398.0
2024-10-14 14:40:00,136.13,136.33,136.13,136.24,5839.0,135.5867,135.7859,135.5867,135.6963,5839.0
2024-10-14 14:50:00,136.22,136.22,136.07,136.08,16050.0,135.6764,135.6764,135.527,135.5369,16050.0
2024-10-14 15:00:00,136.07,136.36,135.98,136.36,10273.0,135.527,135.8158,135.4373,135.8158,10273.0
2024-10-14 15:10:00,136.34,136.5,136.34,136.35,11010.0,135.7959,135.9552,135.7959,135.8058,11010.0
2024-10-14 15:20:00,136.34,136.4,136.24,136.24,12414.0,135.7959,135.8556,135.6963,135.6963,12414.0
2024-10-14 15:30:00,136.25,136.39,136.23,136.31,21481.0,135.7062,135.8457,135.6863,135.766,21481.0
2024-10-14 15:40:00,136.33,136.66,136.32,136.61,28232.0,135.7859,136.1146,135.776,136.0648,28232.0
2024-10-14 15:50:00,136.64,136.64,136.3,136.55,128802.0,136.0947,136.0947,135.756,136.005,128802.0
2024-10-15 09:30:00,136.86,137.8,136.6,136.67,64557.0,136.3138,137.2501,136.0548,136.1246,64557.0
2024-10-15 09:40:00,136.75,137.04,136.59,136.78,24298.0,136.2042,136.4931,136.0449,136.2341,24298.0
2024-10-15 09:50:00,136.65,136.65,135.86,136.11,19496.0,136.1046,136.1046,135.3178,135.5668,19496.0
2024-10-15 10:00:00,136.13,136.42,136.08,136.1,22347.0,135.5867,135.8756,135.5369,135.5568,22347.0
2024-10-15 10:10:00,136.11,136.51,136.03,136.31,30065.0,135.5668,135.9652,135.4871,135.766,30065.0
2024-10-15 10:20:00,136.37,136.37,135.7,135.75,25083.0,135.8258,135.8258,135.1584,135.2082,25083.0
2024-10-15 10:30:00,135.68,135.82,135.18,135.31,19570.0,135.1385,135.278,134.6405,134.77,19570.0
2024-10-15 10:40:00,135.39,135.82,135.14,135.77,36862.0,134.8497,135.278,134.6007,135.2282,36862.0
2024-10-15 10:50:00,135.77,136.01,135.62,135.65,8801.0,135.2282,135.4672,135.0788,135.1086,8801.0
2024-10-15 11:00:00,135.63,135.79,135.59,135.68,12048.0,135.0887,135.2481,135.0489,135.1385,12048.0
2024-10-15 11:10:00,135.64,135.92,135.56,135.92,8125.0,135.0987,135.3776,135.019,135.3776,8125.0
2024-10-15 11:20:00,135.92,136.0,135.8,135.97,8508.0,135.3776,135.4572,135.258,135.4274,8508.0
2024-10-15 11:30:00,135.97,136.15,135.93,136.08,10470.0,135.4274,135.6066,135.3875,135.5369,10470.0
2024-10-15 11:40:00,136.08,136.38,135.97,136.3,20125.0,135.5369,135.8357,135.4274,135.756,20125.0
2024-10-15 11:50:00,136.36,136.5,136.16,136.16,29263.0,135.8158,135.9552,135.6166,135.6166,29263.0
2024-10-15 12:00:00,136.2,136.64,136.1,136.59,23118.0,135.6564,136.0947,135.5568,136.0449,23118.0
2024-10-15 12:10:00,136.59,136.66,136.41,136.6,12727.0,136.0449,136.1146,135.8656,136.0548,12727.0
2024-10-15 12:20:00,136.67,136.85,136.57,136.78,25545.0,136.1246,136.3038,136.025,136.2341,25545.0
2024-10-15 12:30:00,136.73,136.93,136.71,136.85,23028.0,136.1843,136.3835,136.1644,136.3038,23028.0
2024-10-15 12:40:00,136.84,136.96,136.63,136.91,36129.0,136.2939,136.4134,136.0847,136.3636,36129.0
2024-10-15 12:50:00,136.93,137.17,136.93,137.04,42837.0,136.3835,136.6226,136.3835,136.4931,42837.0
2024-10-15 13:00:00,137.05,137.25,137.04,137.09,17241.0,136.503,136.7022,136.4931,136.5429,17241.0
2024-10-15 13:10:00,137.04,137.08,136.84,136.91,19697.0,136.4931,136.5329,136.2939,136.3636,19697.0
2024-10-15 13:20:00,136.94,136.94,136.7,136.71,16738.0,136.3935,136.3935,136.1544,136.1644,16738.0
2024-10-15 13:30:00,136.69,136.91,136.66,136.89,17312.0,136.1445,136.3636,136.1146,136.3437,17312.0
2024-10-15 13:40:00,136.92,137.15,136.9,137.07,20856.0,136.3736,136.6026,136.3536,136.523,20856.0
2024-10-15 13:50:00,137.09,137.17,136.7,136.71,38582.0,136.5429,136.6226,136.1544,136.1644,38582.0
2024-10-15 14:00:00,136.7,136.74,136.5,136.54,11675.0,136.1544,136.1943,135.9552,135.9951,11675.0
2024-10-15 14:10:00,136.5,136.62,136.3,136.4,12935.0,135.9552,136.0748,135.756,135.8556,12935.0
2024-10-15 14:20:00,136.34,136.51,136.32,136.41,20339.0,135.7959,135.9652,135.776,135.8656,20339.0
2024-10-15 14:30:00,136.4,136.55,136.4,136.5,23659.0,135.8556,136.005,135.8556,135.9552,23659.0
2024-10-15 14:40:00,136.49,136.63,136.43,136.43,15944.0,135.9453,136.0847,135.8855,135.8855,15944.0
2024-10-15 14:50:00,136.35,136.51,136.33,136.38,17842.0,135.8058,135.9652,135.7859,135.8357,17842.0
2024-10-15 15:00:00,136.42,136.42,136.18,136.24,25605.0,135.8756,135.8756,135.6365,135.6963,25605.0
2024-10-15 15:10:00,136.24,136.44,136.24,136.44,26486.0,135.6963,135.8955,135.6963,135.8955,26486.0
2024-10-15 15:20:00,136.47,136.55,136.29,136.3,26238.0,135.9254,136.005,135.7461,135.756,26238.0
2024-10-15 15:30:00,136.3,136.33,135.72,135.86,45388.0,135.756,135.7859,135.1784,135.3178,45388.0
2024-10-15 15:40:00,135.84,135.97,135.74,135.95,34426.0,135.2979,135.4274,135.1983,135.4074,34426.0
2024-10-15 15:50:00,135.93,136.02,135.55,135.8,216705.0,135.3875,135.4772,135.009,135.258,216705.0
2024-10-16 09:30:00,136.29,137.88,135.96,136.17,72581.0,135.7461,137.3297,135.4174,135.6266,72581.0
2024-10-16 09:40:00,136.23,136.26,135.63,135.94,28207.0,135.6863,135.7162,135.0887,135.3975,28207.0
2024-10-16 09:50:00,135.88,135.96,135.52,135.64,32256.0,135.3377,135.4174,134.9792,135.0987,32256.0
2024-10-16 10:00:00,135.63,136.33,135.57,136.28,57129.0,135.0887,135.7859,135.029,135.7361,57129.0
2024-10-16 10:10:00,136.27,136.27,135.78,135.78,46430.0,135.7262,135.7262,135.2381,135.2381,46430.0
2024-10-16 10:20:00,135.84,136.2,135.74,135.96,25585.0,135.2979,135.6564,135.1983,135.4174,25585.0
2024-10-16 10:30:00,135.99,136.24,135.82,135.94,33087.0,135.4473,135.6963,135.278,135.3975,33087.0
2024-10-16 10:40:00,135.89,136.33,135.79,136.23,35731.0,135.3477,135.7859,135.2481,135.6863,35731.0
2024-10-16 10:50:00,136.28,136.4,136.18,136.28,30697.0,135.7361,135.8556,135.6365,135.7361,30697.0
2024-10-16 11:00:00,136.28,136.34,135.78,135.93,36540.0,135.7361,135.7959,135.2381,135.3875,36540.0
2024-10-16 11:10:00,135.97,136.13,135.9,136.01,44204.0,135.4274,135.5867,135.3576,135.4672,44204.0
2024-10-16 11:20:00,136.03,136.12,135.88,135.98,19189.0,135.4871,135.5768,135.3377,135.4373,19189.0
2024-10-16 11:30:00,135.97,136.07,135.73,135.82,13702.0,135.4274,135.527,135.1883,135.278,13702.0
2024-10-16 11:40:00,135.82,135.87,135.5,135.63,21452.0,135.278,135.3278,134.9592,135.0887,21452.0
2024-10-16 11:50:00,135.67,136.01,135.65,135.95,19455.0,135.1286,135.4672,135.1086,135.4074,19455.0
2024-10-16 12:00:00,135.99,136.32,135.98,136.29,51083.0,135.4473,135.776,135.4373,135.7461,51083.0
2024-10-16 12:10:00,136.26,136.32,135.87,136.03,40778.0,135.7162,135.776,135.3278,135.4871,40778.0
2024-10-16 12:20:00,136.03,136.14,135.85,135.99,37033.0,135.4871,135.5967,135.3078,135.4473,37033.0
2024-10-16 12:30:00,136.0,136.05,135.92,135.95,32930.0,135.4572,135.507,135.3776,135.4074,32930.0
2024-10-16 12:40:00,135.94,136.03,135.6,135.67,83929.0,135.3975,135.4871,135.0588,135.1286,83929.0
2024-10-16 12:50:00,135.69,135.87,135.66,135.74,23247.0,135.1485,135.3278,135.1186,135.1983,23247.0
2024-10-16 13:00:00,135.8,135.85,135.37,135.37,29038.0,135.258,135.3078,134.8298,134.8298,29038.0
2024-10-16 13:10:00,135.39,135.43,135.2,135.22,18907.0,134.8497,134.8895,134.6604,134.6804,18907.0
2024-10-16 13:20:00,135.22,135.62,135.2,135.48,49252.0,134.6804,135.0788,134.6604,134.9393,49252.0
2024-10-16 13:30:00,135.48,135.59,135.48,135.56,34972.0,134.9393,135.0489,134.9393,135.019,34972.0
2024-10-16 13:40:00,135.55,135.95,135.54,135.75,24696.0,135.009,135.4074,134.9991,135.2082,24696.0
2024-10-16 13:50:00,135.75,135.92,135.67,135.67,22986.0,135.2082,135.3776,135.1286,135.1286,22986.0
2024-10-16 14:00:00,135.67,135.84,135.6,135.64,16539.0,135.1286,135.2979,135.0588,135.0987,16539.0
2024-10-16 14:10:00,135.64,135.75,135.45,135.55,26097.0,135.0987,135.2082,134.9094,135.009,26097.0
2024-10-16 14:20:00,135.56,135.78,135.56,135.63,13550.0,135.019,135.2381,135.019,135.0887,13550.0
2024-10-16 14:30:00,135.65,135.65,135.26,135.31,13432.0,135.1086,135.1086,134.7202,134.77,13432.0
2024-10-16 14:40:00,135.29,135.56,135.27,135.55,15777.0,134.7501,135.019,134.7302,135.009,15777.0
2024-10-16 14:50:00,135.52,135.58,135.37,135.49,29715.0,134.9792,135.0389,134.8298,134.9493,29715.0
2024-10-16 15:00:00,135.48,135.74,135.42,135.69,21126.0,134.9393,135.1983,134.8796,135.1485,21126.0
2024-10-16 15:10:00,135.71,135.78,135.67,135.73,30674.0,135.1684,135.2381,135.1286,135.1883,30674.0
2024-10-16 15:20:00,135.71,135.73,135.55,135.56,16047.0,135.1684,135.1883,135.009,135.019,16047.0
2024-10-16 15:30:00,135.58,135.69,135.52,135.62,27522.0,135.0389,135.1485,134.9792,135.0788,27522.0
2024-10-16 15:40:00,135.63,135.78,135.53,135.61,44498.0,135.0887,135.2381,134.9891,135.0688,44498.0
2024-10-16 15:50:00,135.62,135.88,135.49,135.7,228548.0,135.0788,135.3377,134.9493,135.1584,228548.0
2024-10-17 09:30:00,137.0,137.87,136.36,137.42,194503.0,136.4532,137.3198,135.8158,136.8716,194503.0
2024-10-17 09:40:00,137.41,139.82,137.29,138.34,316960.0,136.8616,139.262,136.7421,137.7879,316960.0
2024-10-17 09:50:00,138.33,138.87,138.23,138.84,60936.0,137.7779,138.3158,137.6783,138.2859,60936.0
2024-10-17 10:00:00,138.83,138.98,137.72,138.27,52541.0,138.2759,138.4253,137.1704,137.7182,52541.0
2024-10-17 10:10:00,138.13,138.28,137.86,138.02,26011.0,137.5787,137.7281,137.3098,137.4692,26011.0
2024-10-17 10:20:00,138.0,138.3,137.32,137.44,35358.0,137.4493,137.7481,136.772,136.8915,35358.0
2024-10-17 10:30:00,137.44,138.14,137.43,138.03,64108.0,136.8915,137.5887,136.8815,137.4791,64108.0
2024-10-17 10:40:00,138.1,138.24,137.61,138.18,22002.0,137.5489,137.6883,137.0608,137.6285,22002.0
2024-10-17 10:50:00,138.18,138.24,137.9,137.91,17153.0,137.6285,137.6883,137.3497,137.3596,17153.0
2024-10-17 11:00:00,137.96,138.02,137.41,137.59,22621.0,137.4094,137.4692,136.8616,137.0409,22621.0
2024-10-17 11:10:00,137.59,138.0,137.56,137.76,50140.0,137.0409,137.4493,137.011,137.2102,50140.0
2024-10-17 11:20:00,137.79,137.88,137.61,137.77,46095.0,137.2401,137.3297,137.0608,137.2202,46095.0
2024-10-17 11:30:00,137.81,137.91,137.62,137.78,25018.0,137.26,137.3596,137.0708,137.2301,25018.0
2024-10-17 11:40:00,137.78,137.96,137.75,137.78,28318.0,137.2301,137.4094,137.2003,137.2301,28318.0
2024-10-17 11:50:00,137.78,137.9,137.64,137.89,24357.0,137.2301,137.3497,137.0907,137.3397,24357.0
2024-10-17 12:00:00,137.9,138.13,137.79,138.0,21414.0,137.3497,137.5787,137.2401,137.4493,21414.0
2024-10-17 12:10:00,138.0,138.2,137.98,138.19,18494.0,137.4493,137.6485,137.4293,137.6385,18494.0
2024-10-17 12:20:00,138.22,138.52,138.22,138.35,72966.0,137.6684,137.9672,137.6684,137.7979,72966.0
2024-10-17 12:30:00,138.33,138.47,138.05,138.43,33381.0,137.7779,137.9174,137.4991,137.8775,33381.0
2024-10-17 12:40:00,138.42,138.62,138.29,138.61,15809.0,137.8676,138.0668,137.7381,138.0568,15809.0
2024-10-17 12:50:00,138.61,138.95,138.61,138.77,29625.0,138.0568,138.3955,138.0568,138.2162,29625.0
2024-10-17 13:00:00,138.78,139.16,138.74,139.16,30985.0,138.2261,138.6046,138.1863,138.6046,30985.0
2024-10-17 13:10:00,139.14,139.45,139.1,139.45,25248.0,138.5847,138.8935,138.5449,138.8935,25248.0
2024-10-17 13:20:00,139.45,139.54,139.02,139.21,52843.0,138.8935,138.9831,138.4652,138.6544,52843.0
2024-10-17 13:30:00,139.19,139.33,139.04,139.19,24683.0,138.6345,138.7739,138.4851,138.6345,24683.0
2024-10-17 13:40:00,139.19,139.33,139.16,139.21,17238.0,138.6345,138.7739,138.6046,138.6544,17238.0
2024-10-17 13:50:00,139.23,139.25,138.8,138.8,23865.0,138.6743,138.6943,138.2461,138.2461,23865.0
2024-10-17 14:00:00,138.78,138.86,138.44,138.49,36471.0,138.2261,138.3058,137.8875,137.9373,36471.0
2024-10-17 14:10:00,138.44,138.58,138.26,138.31,28912.0,137.8875,138.0269,137.7082,137.758,28912.0
2024-10-17 14:20:00,138.31,138.61,138.17,138.42,33610.0,137.758,138.0568,137.6186,137.8676,33610.0
2024-10-17 14:30:00,138.42,138.66,138.37,138.65,22271.0,137.8676,138.1066,137.8178,138.0967,22271.0
2024-10-17 14:40:00,138.63,138.8,138.56,138.63,32102.0,138.0767,138.2461,138.007,138.0767,32102.0
2024-10-17 14:50:00,138.61,138.7,138.49,138.57,41340.0,138.0568,138.1465,137.9373,138.017,41340.0
2024-10-17 15:00:00,138.58,138.83,138.48,138.56,51303.0,138.0269,138.2759,137.9273,138.007,51303.0
2024-10-17 15:10:00,138.55,138.82,138.45,138.52,13590.0,137.9971,138.266,137.8975,137.9672,13590.0
2024-10-17 15:20:00,138.5,138.5,138.32,138.38,20069.0,137.9473,137.9473,137.768,137.8277,20069.0
2024-10-17 15:30:00,138.4,138.4,138.03,138.03,25205.0,137.8477,137.8477,137.4791,137.4791,25205.0
2024-10-17 15:40:00,138.07,138.2,137.99,138.01,33500.0,137.519,137.6485,137.4393,137.4592,33500.0
2024-10-17 15:50:00,138.02,138.05,137.65,137.85,182678.0,137.4692,137.4991,137.1007,137.2999,182678.0
2024-10-18 09:30:00,137.87,138.13,137.35,137.48,243160.0,137.3198,137.5787,136.8019,136.9313,243160.0
2024-10-18 09:40:00,137.67,137.98,137.43,137.76,30338.0,137.1206,137.4293,136.8815,137.2102,30338.0
2024-10-18 09:50:00,137.83,138.13,137.81,138.05,24092.0,137.2799,137.5787,137.26,137.4991,24092.0
2024-10-18 10:00:00,138.06,138.26,137.91,138.03,38867.0,137.509,137.7082,137.3596,137.4791,38867.0
2024-10-18 10:10:00,138.06,138.38,137.68,138.33,15987.0,137.509,137.8277,137.1305,137.7779,15987.0
2024-10-18 10:20:00,138.42,138.57,138.34,138.44,15007.0,137.8676,138.017,137.7879,137.8875,15007.0
2024-10-18 10:30:00,138.5,138.5,138.1,138.43,27133.0,137.9473,137.9473,137.5489,137.8775,27133.0
2024-10-18 10:40:00,138.46,138.61,138.27,138.3,29446.0,137.9074,138.0568,137.7182,137.7481,29446.0
2024-10-18 10:50:00,138.25,138.37,138.19,138.19,18668.0,137.6983,137.8178,137.6385,137.6385,18668.0
2024-10-18 11:00:00,138.21,138.27,137.94,138.22,20718.0,137.6584,137.7182,137.3895,137.6684,20718.0
2024-10-18 11:10:00,138.22,138.43,138.19,138.42,16926.0,137.6684,137.8775,137.6385,137.8676,16926.0
2024-10-18 11:20:00,138.48,138.66,138.37,138.66,37604.0,137.9273,138.1066,137.8178,138.1066,37604.0
2024-10-18 11:30:00,138.66,138.86,138.61,138.86,37845.0,138.1066,138.3058,138.0568,138.3058,37845.0
2024-10-18 11:40:00,138.9,139.23,138.89,139.23,39599.0,138.3457,138.6743,138.3357,138.6743,39599.0
2024-10-18 11:50:00,139.23,139.25,138.97,138.97,23092.0,138.6743,138.6943,138.4154,138.4154,23092.0
2024-10-18 12:00:00,139.02,139.19,138.99,139.11,25953.0,138.4652,138.6345,138.4353,138.5548,25953.0
2024-10-18 12:10:00,139.14,139.62,139.12,139.56,33037.0,138.5847,139.0628,138.5648,139.003,33037.0
2024-10-18 12:20:00,139.56,139.79,139.45,139.7,22395.0,139.003,139.2321,138.8935,139.1425,22395.0
2024-10-18 12:30:00,139.72,140.06,139.7,139.9,34602.0,139.1624,139.501,139.1425,139.3417,34602.0
2024-10-18 12:40:00,139.86,140.04,139.86,139.97,11119.0,139.3018,139.4811,139.3018,139.4114,11119.0
2024-10-18 12:50:00,140.0,140.08,139.9,139.92,14904.0,139.4413,139.521,139.3417,139.3616,14904.0
2024-10-18 13:00:00,139.92,140.0,139.89,140.0,13182.0,139.3616,139.4413,139.3317,139.4413,13182.0
2024-10-18 13:10:00,140.0,140.16,139.86,139.97,28487.0,139.4413,139.6006,139.3018,139.4114,28487.0
2024-10-18 13:20:00,140.0,140.01,139.74,139.75,18045.0,139.4413,139.4512,139.1823,139.1923,18045.0
2024-10-18 13:30:00,139.78,139.83,139.31,139.37,33290.0,139.2222,139.272,138.754,138.8138,33290.0
2024-10-18 13:40:00,139.38,139.5,139.36,139.46,25697.0,138.8237,138.9433,138.8038,138.9034,25697.0
2024-10-18 13:50:00,139.46,139.49,139.38,139.39,24063.0,138.9034,138.9333,138.8237,138.8337,24063.0
2024-10-18 14:00:00,139.36,139.7,139.19,139.67,26554.0,138.8038,139.1425,138.6345,139.1126,26554.0
2024-10-18 14:10:00,139.66,139.82,139.48,139.82,42305.0,139.1026,139.262,138.9233,139.262,42305.0
2024-10-18 14:20:00,139.8,139.88,139.74,139.77,23295.0,139.2421,139.3218,139.1823,139.2122,23295.0
2024-10-18 14:30:00,139.77,139.82,139.67,139.71,18041.0,139.2122,139.262,139.1126,139.1524,18041.0
2024-10-18 14:40:00,139.72,139.74,139.56,139.59,41628.0,139.1624,139.1823,139.003,139.0329,41628.0
2024-10-18 14:50:00,139.59,139.65,139.39,139.44,24089.0,139.0329,139.0927,138.8337,138.8835,24089.0
2024-10-18 15:00:00,139.43,139.43,139.15,139.43,32744.0,138.8735,138.8735,138.5947,138.8735,32744.0
2024-10-18 15:10:00,139.42,139.65,139.37,139.59,41746.0,138.8636,139.0927,138.8138,139.0329,41746.0
2024-10-18 15:20:00,139.59,139.64,139.41,139.61,39668.0,139.0329,139.0827,138.8536,139.0528,39668.0
2024-10-18 15:30:00,139.62,139.65,139.38,139.5,36380.0,139.0628,139.0927,138.8237,138.9433,36380.0
2024-10-18 15:40:00,139.5,139.66,139.49,139.51,48656.0,138.9433,139.1026,138.9333,138.9532,48656.0
2024-10-18 15:50:00,139.51,139.88,139.51,139.84,221027.0,138.9532,139.3218,138.9532,139.2819,221027.0
2024-10-21 09:30:00,139.8,140.95,139.8,140.12,100245.0,139.2421,140.3875,139.2421,139.5608,100245.0
2024-10-21 09:40:00,140.12,140.48,139.74,140.48,55247.0,139.5608,139.9194,139.1823,139.9194,55247.0
2024-10-21 09:50:00,140.43,140.59,140.08,140.19,37217.0,139.8696,140.0289,139.521,139.6305,37217.0
2024-10-21 10:00:00,140.22,141.11,140.19,141.09,93739.0,139.6604,140.5468,139.6305,140.5269,93739.0
2024-10-21 10:10:00,141.0,141.68,141.0,141.43,59328.0,140.4373,141.1146,140.4373,140.8656,59328.0
2024-10-21 10:20:00,141.45,141.64,141.03,141.05,39031.0,140.8855,141.0747,140.4672,140.4871,39031.0
2024-10-21 10:30:00,141.03,141.38,140.71,141.29,60065.0,140.4672,140.8158,140.1484,140.7261,60065.0
2024-10-21 10:40:00,141.3,141.3,140.82,140.86,44216.0,140.7361,140.7361,140.258,140.2978,44216.0
2024-10-21 10:50:00,140.89,141.11,140.88,141.04,30614.0,140.3277,140.5468,140.3178,140.4771,30614.0
2024-10-21 11:00:00,141.08,141.18,140.28,140.3,29860.0,140.517,140.6166,139.7202,139.7401,29860.0
2024-10-21 11:10:00,140.32,140.71,140.32,140.5,32521.0,139.76,140.1484,139.76,139.9393,32521.0
2024-10-21 11:20:00,140.51,140.62,140.36,140.5,25131.0,139.9492,140.0588,139.7998,139.9393,25131.0
2024-10-21 11:30:00,140.46,140.47,140.17,140.38,20482.0,139.8994,139.9094,139.6106,139.8198,20482.0
2024-10-21 11:40:00,140.36,140.65,140.27,140.64,27960.0,139.7998,140.0887,139.7102,140.0787,27960.0
2024-10-21 11:50:00,140.62,140.86,140.58,140.71,32014.0,140.0588,140.2978,140.019,140.1484,32014.0
2024-10-21 12:00:00,140.74,141.07,140.73,141.04,35839.0,140.1783,140.507,140.1684,140.4771,35839.0
2024-10-21 12:10:00,141.05,141.09,140.76,140.86,33559.0,140.4871,140.5269,140.1982,140.2978,33559.0
2024-10-21 12:20:00,140.87,140.9,140.67,140.76,21587.0,140.3078,140.3377,140.1086,140.1982,21587.0
2024-10-21 12:30:00,140.75,140.87,140.66,140.69,22135.0,140.1883,140.3078,140.0986,140.1285,22135.0
2024-10-21 12:40:00,140.7,140.7,140.39,140.61,34237.0,140.1385,140.1385,139.8297,140.0488,34237.0
2024-10-21 12:50:00,140.59,140.88,140.58,140.81,22238.0,140.0289,140.3178,140.019,140.248,22238.0
2024-10-21 13:00:00,140.8,140.9,140.69,140.89,17923.0,140.2381,140.3377,140.1285,140.3277,17923.0
2024-10-21 13:10:00,140.9,140.99,140.7,140.71,18359.0,140.3377,140.4273,140.1385,140.1484,18359.0
2024-10-21 13:20:00,140.73,140.77,140.63,140.73,18363.0,140.1684,140.2082,140.0688,140.1684,18363.0
2024-10-21 13:30:00,140.73,140.76,140.44,140.5,27780.0,140.1684,140.1982,139.8795,139.9393,27780.0
2024-10-21 13:40:00,140.5,140.63,140.44,140.63,15760.0,139.9393,140.0688,139.8795,140.0688,15760.0
2024-10-21 13:50:00,140.63,140.9,140.63,140.81,22617.0,140.0688,140.3377,140.0688,140.248,22617.0
2024-10-21 14:00:00,140.79,140.82,140.5,140.57,20904.0,140.2281,140.258,139.9393,140.009,20904.0
2024-10-21 14:10:00,140.59,140.64,140.41,140.53,20619.0,140.0289,140.0787,139.8496,139.9692,20619.0
2024-10-21 14:20:00,140.55,140.56,140.29,140.51,26210.0,139.9891,139.999,139.7301,139.9492,26210.0
2024-10-21 14:30:00,140.51,140.54,140.35,140.5,30871.0,139.9492,139.9791,139.7899,139.9393,30871.0
2024-10-21 14:40:00,140.5,140.55,140.44,140.54,19150.0,139.9393,139.9891,139.8795,139.9791,19150.0
2024-10-21 14:50:00,140.54,140.8,140.54,140.69,40460.0,139.9791,140.2381,139.9791,140.1285,40460.0
2024-10-21 15:00:00,140.69,140.8,140.5,140.77,22450.0,140.1285,140.2381,139.9393,140.2082,22450.0
2024-10-21 15:10:00,140.77,140.99,140.74,140.82,35544.0,140.2082,140.4273,140.1783,140.258,35544.0
2024-10-21 15:20:00,140.78,140.87,140.53,140.77,60042.0,140.2182,140.3078,139.9692,140.2082,60042.0
2024-10-21 15:30:00,140.77,140.84,140.42,140.42,41884.0,140.2082,140.2779,139.8596,139.8596,41884.0
2024-10-21 15:40:00,140.43,140.67,140.43,140.66,41875.0,139.8696,140.1086,139.8696,140.0986,41875.0
2024-10-21 15:50:00,140.65,140.72,140.26,140.67,199618.0,140.0887,140.1584,139.7002,140.1086,199618.0
2024-10-22 09:30:00,139.69,140.33,139.05,140.22,51998.0,139.1325,139.77,138.4951,139.6604,51998.0
2024-10-22 09:40:00,140.13,140.21,139.37,139.92,20027.0,139.5708,139.6504,138.8138,139.3616,20027.0
2024-10-22 09:50:00,139.93,139.93,139.52,139.8,20882.0,139.3716,139.3716,138.9632,139.2421,20882.0
2024-10-22 10:00:00,139.77,139.96,139.53,139.84,25456.0,139.2122,139.4014,138.9731,139.2819,25456.0
2024-10-22 10:10:00,139.91,140.33,139.91,139.95,53211.0,139.3516,139.77,139.3516,139.3915,53211.0
2024-10-22 10:20:00,139.94,140.02,139.63,139.63,19587.0,139.3815,139.4612,139.0728,139.0728,19587.0
2024-10-22 10:30:00,139.63,139.72,139.18,139.18,26802.0,139.0728,139.1624,138.6245,138.6245,26802.0
2024-10-22 10:40:00,139.16,139.65,138.95,139.56,21531.0,138.6046,139.0927,138.3955,139.003,21531.0
2024-10-22 10:50:00,139.5,139.97,139.45,139.91,43607.0,138.9433,139.4114,138.8935,139.3516,43607.0
2024-10-22 11:00:00,139.89,139.92,139.53,139.83,27888.0,139.3317,139.3616,138.9731,139.272,27888.0
2024-10-22 11:10:00,139.83,139.92,139.6,139.61,60341.0,139.272,139.3616,139.0429,139.0528,60341.0
2024-10-22 11:20:00,139.61,139.76,139.34,139.67,21873.0,139.0528,139.2022,138.7839,139.1126,21873.0
2024-10-22 11:30:00,139.65,139.82,139.65,139.82,15253.0,139.0927,139.262,139.0927,139.262,15253.0
2024-10-22 11:40:00,139.82,139.98,139.68,139.91,17265.0,139.262,139.4214,139.1226,139.3516,17265.0
2024-10-22 11:50:00,139.91,140.03,139.85,140.01,23752.0,139.3516,139.4712,139.2919,139.4512,23752.0
2024-10-22 12:00:00,139.97,140.05,139.78,139.84,18603.0,139.4114,139.4911,139.2222,139.2819,18603.0
2024-10-22 12:10:00,139.84,140.08,139.84,140.06,19610.0,139.2819,139.521,139.2819,139.501,19610.0
2024-10-22 12:20:00,140.03,140.09,139.96,140.08,17862.0,139.4712,139.5309,139.4014,139.521,17862.0
2024-10-22 12:30:00,140.06,140.22,140.05,140.22,29928.0,139.501,139.6604,139.4911,139.6604,29928.0
2024-10-22 12:40:00,140.19,140.2,140.11,140.17,43198.0,139.6305,139.6405,139.5508,139.6106,43198.0
2024-10-22 12:50:00,140.13,140.3,139.88,140.02,33466.0,139.5708,139.7401,139.3218,139.4612,33466.0
2024-10-22 13:00:00,140.02,140.09,139.9,140.08,17822.0,139.4612,139.5309,139.3417,139.521,17822.0
2024-10-22 13:10:00,140.09,140.31,140.09,140.24,21293.0,139.5309,139.75,139.5309,139.6803,21293.0
2024-10-22 13:20:00,140.27,140.43,140.22,140.43,42190.0,139.7102,139.8696,139.6604,139.8696,42190.0
2024-10-22 13:30:00,140.42,140.69,140.41,140.61,26234.0,139.8596,140.1285,139.8496,140.0488,26234.0
2024-10-22 13:40:00,140.61,140.98,140.6,140.74,50609.0,140.0488,140.4174,140.0389,140.1783,50609.0
2024-10-22 13:50:00,140.73,140.82,140.69,140.81,16053.0,140.1684,140.258,140.1285,140.248,16053.0
2024-10-22 14:00:00,140.78,140.92,140.7,140.7,14522.0,140.2182,140.3576,140.1385,140.1385,14522.0
2024-10-22 14:10:00,140.67,140.8,140.53,140.79,12452.0,140.1086,140.2381,139.9692,140.2281,12452.0
2024-10-22 14:20:00,140.76,140.94,140.76,140.79,20989.0,140.1982,140.3775,140.1982,140.2281,20989.0
2024-10-22 14:30:00,140.79,140.97,140.79,140.86,11003.0,140.2281,140.4074,140.2281,140.2978,11003.0
2024-10-22 14:40:00,140.83,140.9,140.78,140.85,17214.0,140.268,140.3377,140.2182,140.2879,17214.0
2024-10-22 14:50:00,140.86,140.89,140.69,140.7,15350.0,140.2978,140.3277,140.1285,140.1385,15350.0
2024-10-22 15:00:00,140.7,140.72,140.49,140.53,12876.0,140.1385,140.1584,139.9293,139.9692,12876.0
2024-10-22 15:10:00,140.56,140.62,140.38,140.51,29954.0,139.999,140.0588,139.8198,139.9492,29954.0
2024-10-22 15:20:00,140.51,140.66,140.49,140.62,37877.0,139.9492,140.0986,139.9293,140.0588,37877.0
2024-10-22 15:30:00,140.64,140.66,140.37,140.37,38017.0,140.0787,140.0986,139.8098,139.8098,38017.0
2024-10-22 15:40:00,140.35,140.45,140.27,140.35,39969.0,139.7899,139.8895,139.7102,139.7899,39969.0
2024-10-22 15:50:00,140.34,140.4,140.09,140.2,146514.0,139.7799,139.8397,139.5309,139.6405,146514.0
2024-10-23 09:30:00,140.03,141.23,140.03,140.76,72268.0,139.4712,140.6664,139.4712,140.1982,72268.0
2024-10-23 09:40:00,140.75,141.23,140.64,141.05,27493.0,140.1883,140.6664,140.0787,140.4871,27493.0
2024-10-23 09:50:00,141.05,141.09,140.03,140.47,69081.0,140.4871,140.5269,139.4712,139.9094,69081.0
2024-10-23 10:00:00,140.43,140.6,140.1,140.59,35534.0,139.8696,140.0389,139.5409,140.0289,35534.0
2024-10-23 10:10:00,140.56,140.62,140.39,140.44,44895.0,139.999,140.0588,139.8297,139.8795,44895.0
2024-10-23 10:20:00,140.41,141.09,140.41,141.0,21046.0,139.8496,140.5269,139.8496,140.4373,21046.0
2024-10-23 10:30:00,141.02,141.23,141.01,141.2,26411.0,140.4572,140.6664,140.4472,140.6365,26411.0
2024-10-23 10:40:00,141.24,141.31,141.03,141.06,35643.0,140.6763,140.746,140.4672,140.497,35643.0
2024-10-23 10:50:00,141.06,141.07,140.68,140.86,32378.0,140.497,140.507,140.1186,140.2978,32378.0
2024-10-23 11:00:00,140.89,140.89,140.61,140.7,37385.0,140.3277,140.3277,140.0488,140.1385,37385.0
2024-10-23 11:10:00,140.7,140.7,140.31,140.38,68865.0,140.1385,140.1385,139.75,139.8198,68865.0
2024-10-23 11:20:00,140.36,140.65,139.67,139.68,124671.0,139.7998,140.0887,139.1126,139.1226,124671.0
2024-10-23 11:30:00,139.69,139.91,139.47,139.87,66446.0,139.1325,139.3516,138.9134,139.3118,66446.0
2024-10-23 11:40:00,139.91,140.18,139.77,139.98,41775.0,139.3516,139.6206,139.2122,139.4214,41775.0
2024-10-23 11:50:00,139.96,140.22,139.91,140.19,39051.0,139.4014,139.6604,139.3516,139.6305,39051.0
2024-10-23 12:00:00,140.18,140.38,139.93,140.0,57483.0,139.6206,139.8198,139.3716,139.4413,57483.0
2024-10-23 12:10:00,140.02,140.09,139.85,140.02,53355.0,139.4612,139.5309,139.2919,139.4612,53355.0
2024-10-23 12:20:00,140.07,140.09,139.55,139.6,109112.0,139.511,139.5309,138.9931,139.0429,109112.0
2024-10-23 12:30:00,139.61,139.63,139.39,139.46,40217.0,139.0528,139.0728,138.8337,138.9034,40217.0
2024-10-23 12:40:00,139.47,139.62,139.4,139.46,43745.0,138.9134,139.0628,138.8437,138.9034,43745.0
2024-10-23 12:50:00,139.46,139.74,139.46,139.65,37891.0,138.9034,139.1823,138.9034,139.0927,37891.0
2024-10-23 13:00:00,139.63,139.67,139.25,139.36,49534.0,139.0728,139.1126,138.6943,138.8038,49534.0
2024-10-23 13:10:00,139.37,139.4,138.97,139.09,98379.0,138.8138,138.8437,138.4154,138.5349,98379.0
2024-10-23 13:20:00,139.08,139.18,138.9,139.16,35084.0,138.5249,138.6245,138.3457,138.6046,35084.0
2024-10-23 13:30:00,139.17,139.17,138.77,138.78,21961.0,138.6146,138.6146,138.2162,138.2261,21961.0
2024-10-23 13:40:00,138.79,138.93,138.69,138.83,73714.0,138.2361,138.3755,138.1365,138.2759,73714.0
2024-10-23 13:50:00,138.87,138.87,138.39,138.39,156979.0,138.3158,138.3158,137.8377,137.8377,156979.0
2024-10-23 14:00:00,138.42,138.58,138.2,138.27,63635.0,137.8676,138.0269,137.6485,137.7182,63635.0
2024-10-23 14:10:00,138.27,138.28,137.94,138.08,69956.0,137.7182,137.7281,137.3895,137.5289,69956.0
2024-10-23 14:20:00,138.11,138.77,138.1,138.75,64322.0,137.5588,138.2162,137.5489,138.1963,64322.0
2024-10-23 14:30:00,138.72,138.96,138.7,138.75,101337.0,138.1664,138.4054,138.1465,138.1963,101337.0
2024-10-23 14:40:00,138.74,138.79,138.59,138.65,67476.0,138.1863,138.2361,138.0369,138.0967,67476.0
2024-10-23 14:50:00,138.66,138.78,138.59,138.76,52025.0,138.1066,138.2261,138.0369,138.2062,52025.0
2024-10-23 15:00:00,138.75,138.79,138.55,138.59,75406.0,138.1963,138.2361,137.9971,138.0369,75406.0
2024-10-23 15:10:00,138.61,138.75,138.5,138.75,113564.0,138.0568,138.1963,137.9473,138.1963,113564.0
2024-10-23 15:20:00,138.75,138.87,138.67,138.7,219130.0,138.1963,138.3158,138.1166,138.1465,219130.0
2024-10-23 15:30:00,138.68,138.73,138.46,138.72,104719.0,138.1265,138.1763,137.9074,138.1664,104719.0
2024-10-23 15:40:00,138.72,138.9,138.61,138.77,164056.0,138.1664,138.3457,138.0568,138.2162,164056.0
2024-10-23 15:50:00,138.77,138.96,138.33,138.59,558338.0,138.2162,138.4054,137.7779,138.0369,558338.0
2024-10-24 09:30:00,143.04,144.0,141.31,143.82,396703.0,142.4691,143.4253,140.746,143.246,396703.0
2024-10-24 09:40:00,143.86,144.82,143.06,144.64,101326.0,143.2859,144.242,142.4891,144.0628,101326.0
2024-10-24 09:50:00,144.68,146.33,144.42,145.95,185739.0,144.1026,145.746,143.8436,145.3675,185739.0
2024-10-24 10:00:00,146.0,147.15,144.96,144.99,246914.0,145.4173,146.5627,144.3815,144.4114,246914.0
2024-10-24 10:10:00,144.97,145.14,144.43,144.5,89391.0,144.3914,144.5608,143.8536,143.9233,89391.0
2024-10-24 10:20:00,144.42,145.06,144.38,144.56,51821.0,143.8436,144.4811,143.8038,143.9831,51821.0
2024-10-24 10:30:00,144.56,144.61,143.64,144.14,60560.0,143.9831,144.0329,143.0667,143.5648,60560.0
2024-10-24 10:40:00,144.0,144.37,143.63,143.64,67843.0,143.4253,143.7938,143.0568,143.0667,67843.0
2024-10-24 10:50:00,143.61,143.88,143.29,143.62,53485.0,143.0369,143.3058,142.7181,143.0468,53485.0
2024-10-24 11:00:00,143.66,143.8,142.0,142.0,76176.0,143.0867,143.2261,141.4333,141.4333,76176.0
2024-10-24 11:10:00,142.06,143.73,141.95,143.29,94909.0,141.4931,143.1564,141.3835,142.7181,94909.0
2024-10-24 11:20:00,143.3,143.34,142.79,143.04,47978.0,142.7281,142.7679,142.2201,142.4691,47978.0
2024-10-24 11:30:00,142.94,143.56,142.7,143.52,52484.0,142.3695,142.9871,142.1305,142.9472,52484.0
2024-10-24 11:40:00,143.55,143.71,142.81,142.98,45480.0,142.9771,143.1365,142.2401,142.4094,45480.0
2024-10-24 11:50:00,142.9,143.36,142.77,143.29,46093.0,142.3297,142.7879,142.2002,142.7181,46093.0
2024-10-24 12:00:00,143.31,143.33,142.7,143.12,67454.0,142.7381,142.758,142.1305,142.5488,67454.0
2024-10-24 12:10:00,143.16,143.39,142.82,143.03,72727.0,142.5887,142.8177,142.25,142.4592,72727.0
2024-10-24 12:20:00,142.99,143.73,142.94,143.63,29261.0,142.4193,143.1564,142.3695,143.0568,29261.0
2024-10-24 12:30:00,143.59,143.84,143.3,143.52,22946.0,143.0169,143.2659,142.7281,142.9472,22946.0
2024-10-24 12:40:00,143.49,143.77,143.39,143.77,18780.0,142.9173,143.1962,142.8177,143.1962,18780.0
2024-10-24 12:50:00,143.78,143.79,143.41,143.49,18501.0,143.2062,143.2161,142.8377,142.9173,18501.0
2024-10-24 13:00:00,143.41,143.7,143.2,143.7,26843.0,142.8377,143.1265,142.6285,143.1265,26843.0
2024-10-24 13:10:00,143.71,143.91,143.63,143.91,30639.0,143.1365,143.3357,143.0568,143.3357,30639.0
2024-10-24 13:20:00,143.93,143.99,143.73,143.94,31223.0,143.3556,143.4154,143.1564,143.3656,31223.0
2024-10-24 13:30:00,143.95,144.11,143.91,144.0,34681.0,143.3755,143.5349,143.3357,143.4253,34681.0
2024-10-24 13:40:00,144.01,144.2,143.61,143.71,26117.0,143.4353,143.6245,143.0369,143.1365,26117.0
2024-10-24 13:50:00,143.72,143.78,143.42,143.49,24826.0,143.1464,143.2062,142.8476,142.9173,24826.0
2024-10-24 14:00:00,143.54,143.66,143.39,143.44,22312.0,142.9671,143.0867,142.8177,142.8675,22312.0
2024-10-24 14:10:00,143.44,143.62,143.37,143.6,20055.0,142.8675,143.0468,142.7978,143.0269,20055.0
2024-10-24 14:20:00,143.55,143.65,143.48,143.52,21255.0,142.9771,143.0767,142.9074,142.9472,21255.0
2024-10-24 14:30:00,143.51,143.51,143.19,143.21,29361.0,142.9373,142.9373,142.6185,142.6385,29361.0
2024-10-24 14:40:00,143.19,143.31,143.12,143.19,17755.0,142.6185,142.7381,142.5488,142.6185,17755.0
2024-10-24 14:50:00,143.18,143.61,143.18,143.61,31975.0,142.6086,143.0369,142.6086,143.0369,31975.0
2024-10-24 15:00:00,143.57,143.57,143.18,143.22,27140.0,142.997,142.997,142.6086,142.6484,27140.0
2024-10-24 15:10:00,143.26,143.45,143.24,143.44,27258.0,142.6883,142.8775,142.6683,142.8675,27258.0
2024-10-24 15:20:00,143.44,143.71,143.33,143.58,48214.0,142.8675,143.1365,142.758,143.007,48214.0
2024-10-24 15:30:00,143.6,143.62,143.24,143.31,51316.0,143.0269,143.0468,142.6683,142.7381,51316.0
2024-10-24 15:40:00,143.33,143.6,143.25,143.36,104926.0,142.758,143.0269,142.6783,142.7879,104926.0
2024-10-24 15:50:00,143.38,143.45,143.05,143.23,258335.0,142.8078,142.8775,142.4791,142.6584,258335.0
2024-10-25 09:30:00,144.6,144.67,141.75,141.95,72214.0,144.0229,144.0926,141.1843,141.3835,72214.0
2024-10-25 09:40:00,141.85,142.18,141.16,141.19,32103.0,141.2839,141.6126,140.5966,140.6265,32103.0
2024-10-25 09:50:00,141.19,142.13,140.78,142.07,61082.0,140.6265,141.5628,140.2182,141.503,61082.0
2024-10-25 10:00:00,142.06,142.62,141.82,142.39,48586.0,141.4931,142.0508,141.254,141.8217,48586.0
2024-10-25 10:10:00,142.33,142.41,141.88,142.41,52386.0,141.762,141.8417,141.3138,141.8417,52386.0
2024-10-25 10:20:00,142.38,142.45,142.18,142.21,32485.0,141.8118,141.8815,141.6126,141.6425,32485.0
2024-10-25 10:30:00,142.28,142.28,141.26,141.64,41515.0,141.7122,141.7122,140.6962,141.0747,41515.0
2024-10-25 10:40:00,141.72,142.42,141.56,142.3,48091.0,141.1544,141.8516,140.995,141.7321,48091.0
2024-10-25 10:50:00,142.34,142.51,141.99,142.07,20365.0,141.7719,141.9413,141.4233,141.503,20365.0
2024-10-25 11:00:00,142.13,142.33,141.51,141.66,30971.0,141.5628,141.762,140.9452,141.0946,30971.0
2024-10-25 11:10:00,141.66,141.77,141.28,141.32,12387.0,141.0946,141.2042,140.7162,140.756,12387.0
2024-10-25 11:20:00,141.24,141.25,140.7,140.9,18536.0,140.6763,140.6863,140.1385,140.3377,18536.0
2024-10-25 11:30:00,140.89,141.0,140.46,140.55,13980.0,140.3277,140.4373,139.8994,139.9891,13980.0
2024-10-25 11:40:00,140.56,140.57,140.35,140.51,29153.0,139.999,140.009,139.7899,139.9492,29153.0
2024-10-25 11:50:00,140.51,140.52,140.03,140.47,22766.0,139.9492,139.9592,139.4712,139.9094,22766.0
2024-10-25 12:00:00,140.42,140.43,139.91,140.2,24654.0,139.8596,139.8696,139.3516,139.6405,24654.0
2024-10-25 12:10:00,140.23,140.31,139.94,140.15,13173.0,139.6704,139.75,139.3815,139.5907,13173.0
2024-10-25 12:20:00,140.13,140.22,139.92,140.22,31177.0,139.5708,139.6604,139.3616,139.6604,31177.0
2024-10-25 12:30:00,140.24,140.26,139.89,140.21,22929.0,139.6803,139.7002,139.3317,139.6504,22929.0
2024-10-25 12:40:00,140.18,140.21,139.93,139.93,20219.0,139.6206,139.6504,139.3716,139.3716,20219.0
2024-10-25 12:50:00,139.97,140.17,139.96,140.1,17517.0,139.4114,139.6106,139.4014,139.5409,17517.0
2024-10-25 13:00:00,140.1,140.26,140.01,140.26,19251.0,139.5409,139.7002,139.4512,139.7002,19251.0
2024-10-25 13:10:00,140.28,140.28,139.65,139.72,24013.0,139.7202,139.7202,139.0927,139.1624,24013.0
2024-10-25 13:20:00,139.7,139.79,139.46,139.75,18086.0,139.1425,139.2321,138.9034,139.1923,18086.0
2024-10-25 13:30:00,139.73,139.8,139.48,139.67,17893.0,139.1724,139.2421,138.9233,139.1126,17893.0
2024-10-25 13:40:00,139.62,139.71,139.17,139.66,26463.0,139.0628,139.1524,138.6146,139.1026,26463.0
2024-10-25 13:50:00,139.65,139.73,139.39,139.43,11731.0,139.0927,139.1724,138.8337,138.8735,11731.0
2024-10-25 14:00:00,139.43,139.47,138.91,138.98,14636.0,138.8735,138.9134,138.3556,138.4253,14636.0
2024-10-25 14:10:00,139.03,139.42,138.9,139.4,17386.0,138.4751,138.8636,138.3457,138.8437,17386.0
2024-10-25 14:20:00,139.46,139.79,139.41,139.79,16991.0,138.9034,139.2321,138.8536,139.2321,16991.0
2024-10-25 14:30:00,139.7,139.74,139.51,139.68,30558.0,139.1425,139.1823,138.9532,139.1226,30558.0
2024-10-25 14:40:00,139.65,139.89,139.54,139.76,27693.0,139.0927,139.3317,138.9831,139.2022,27693.0
2024-10-25 14:50:00,139.72,139.73,139.45,139.66,23325.0,139.1624,139.1724,138.8935,139.1026,23325.0
2024-10-25 15:00:00,139.65,139.78,139.58,139.64,31087.0,139.0927,139.2222,139.023,139.0827,31087.0
2024-10-25 15:10:00,139.63,139.72,139.46,139.63,22254.0,139.0728,139.1624,138.9034,139.0728,22254.0
2024-10-25 15:20:00,139.61,139.87,139.58,139.85,34623.0,139.0528,139.3118,139.023,139.2919,34623.0
2024-10-25 15:30:00,139.87,139.91,139.57,139.79,26302.0,139.3118,139.3516,139.013,139.2321,26302.0
2024-10-25 15:40:00,139.79,139.95,139.66,139.95,41019.0,139.2321,139.3915,139.1026,139.3915,41019.0
2024-10-25 15:50:00,139.96,140.09,139.57,139.88,225647.0,139.4014,139.5309,139.013,139.3218,225647.0
2024-10-28 09:30:00,141.34,142.14,141.05,141.27,72569.0,140.7759,141.5727,140.4871,140.7062,72569.0
2024-10-28 09:40:00,141.4,141.53,140.92,141.38,26937.0,140.8357,140.9652,140.3576,140.8158,26937.0
2024-10-28 09:50:00,141.38,141.47,140.88,141.28,23666.0,140.8158,140.9054,140.3178,140.7162,23666.0
2024-10-28 10:00:00,141.31,141.32,140.75,141.09,32066.0,140.746,140.756,140.1883,140.5269,32066.0
2024-10-28 10:10:00,141.06,141.14,140.81,140.87,22441.0,140.497,140.5767,140.248,140.3078,22441.0
2024-10-28 10:20:00,140.87,141.26,140.67,141.2,31456.0,140.3078,140.6962,140.1086,140.6365,31456.0
2024-10-28 10:30:00,141.22,141.32,140.61,140.63,13449.0,140.6564,140.756,140.0488,140.0688,13449.0
2024-10-28 10:40:00,140.68,140.86,140.52,140.79,26053.0,140.1186,140.2978,139.9592,140.2281,26053.0
2024-10-28 10:50:00,140.82,140.86,140.46,140.71,22319.0,140.258,140.2978,139.8994,140.1484,22319.0
2024-10-28 11:00:00,140.59,140.71,140.29,140.29,42237.0,140.0289,140.1484,139.7301,139.7301,42237.0
2024-10-28 11:10:00,140.31,140.71,140.27,140.71,21360.0,139.75,140.1484,139.7102,140.1484,21360.0
2024-10-28 11:20:00,140.74,141.03,140.66,140.92,18801.0,140.1783,140.4672,140.0986,140.3576,18801.0
2024-10-28 11:30:00,140.96,140.99,140.66,140.73,11752.0,140.3974,140.4273,140.0986,140.1684,11752.0
2024-10-28 11:40:00,140.72,140.76,140.49,140.69,19588.0,140.1584,140.1982,139.9293,140.1285,19588.0
2024-10-28 11:50:00,140.68,140.86,140.68,140.69,15116.0,140.1186,140.2978,140.1186,140.1285,15116.0
2024-10-28 12:00:00,140.65,140.68,140.41,140.61,33964.0,140.0887,140.1186,139.8496,140.0488,33964.0
2024-10-28 12:10:00,140.59,140.78,140.59,140.69,24532.0,140.0289,140.2182,140.0289,140.1285,24532.0
2024-10-28 12:20:00,140.69,140.82,140.57,140.63,30514.0,140.1285,140.258,140.009,140.0688,30514.0
2024-10-28 12:30:00,140.65,140.89,140.65,140.73,26178.0,140.0887,140.3277,140.0887,140.1684,26178.0
2024-10-28 12:40:00,140.77,140.92,140.66,140.74,22861.0,140.2082,140.3576,140.0986,140.1783,22861.0
2024-10-28 12:50:00,140.75,140.77,140.61,140.64,18385.0,140.1883,140.2082,140.0488,140.0787,18385.0
2024-10-28 13:00:00,140.63,140.74,140.48,140.66,32245.0,140.0688,140.1783,139.9194,140.0986,32245.0
2024-10-28 13:10:00,140.67,140.7,140.5,140.6,30429.0,140.1086,140.1385,139.9393,140.0389,30429.0
2024-10-28 13:20:00,140.62,140.88,140.62,140.84,25684.0,140.0588,140.3178,140.0588,140.2779,25684.0
2024-10-28 13:30:00,140.82,140.84,140.63,140.64,17146.0,140.258,140.2779,140.0688,140.0787,17146.0
2024-10-28 13:40:00,140.65,140.72,140.51,140.56,22468.0,140.0887,140.1584,139.9492,139.999,22468.0
2024-10-28 13:50:00,140.53,140.69,140.52,140.59,10915.0,139.9692,140.1285,139.9592,140.0289,10915.0
2024-10-28 14:00:00,140.56,140.62,140.3,140.53,18629.0,139.999,140.0588,139.7401,139.9692,18629.0
2024-10-28 14:10:00,140.55,140.68,140.44,140.56,20630.0,139.9891,140.1186,139.8795,139.999,20630.0
2024-10-28 14:20:00,140.55,140.6,140.28,140.56,49796.0,139.9891,140.0389,139.7202,139.999,49796.0
2024-10-28 14:30:00,140.52,140.64,140.13,140.46,62388.0,139.9592,140.0787,139.5708,139.8994,62388.0
2024-10-28 14:40:00,140.51,140.57,140.0,140.19,39466.0,139.9492,140.009,139.4413,139.6305,39466.0
2024-10-28 14:50:00,140.19,140.49,140.05,140.08,28560.0,139.6305,139.9293,139.4911,139.521,28560.0
2024-10-28 15:00:00,140.05,140.33,139.88,140.13,56865.0,139.4911,139.77,139.3218,139.5708,56865.0
2024-10-28 15:10:00,140.13,140.23,139.96,140.01,33483.0,139.5708,139.6704,139.4014,139.4512,33483.0
2024-10-28 15:20:00,140.01,140.45,139.99,140.4,28336.0,139.4512,139.8895,139.4313,139.8397,28336.0
2024-10-28 15:30:00,140.4,140.59,140.32,140.38,47664.0,139.8397,140.0289,139.76,139.8198,47664.0
2024-10-28 15:40:00,140.36,140.52,140.33,140.4,66250.0,139.7998,139.9592,139.77,139.8397,66250.0
2024-10-28 15:50:00,140.39,140.79,140.36,140.74,186720.0,139.8297,140.2281,139.7998,140.1783,186720.0
2024-10-29 09:30:00,140.0,140.49,139.32,139.55,54019.0,139.4413,139.9293,138.764,138.9931,54019.0
2024-10-29 09:40:00,139.48,139.92,139.26,139.26,31269.0,138.9233,139.3616,138.7042,138.7042,31269.0
2024-10-29 09:50:00,139.3,139.76,139.25,139.46,23723.0,138.7441,139.2022,138.6943,138.9034,23723.0
2024-10-29 10:00:00,139.39,139.74,139.28,139.45,17766.0,138.8337,139.1823,138.7241,138.8935,17766.0
2024-10-29 10:10:00,139.44,139.8,139.25,139.41,31338.0,138.8835,139.2421,138.6943,138.8536,31338.0
2024-10-29 10:20:00,139.33,139.69,138.86,138.89,33783.0,138.7739,139.1325,138.3058,138.3357,33783.0
2024-10-29 10:30:00,138.89,139.33,138.73,139.17,30178.0,138.3357,138.7739,138.1763,138.6146,30178.0
2024-10-29 10:40:00,139.15,139.23,138.84,139.03,20104.0,138.5947,138.6743,138.2859,138.4751,20104.0
2024-10-29 10:50:00,139.09,139.33,139.05,139.21,18426.0,138.5349,138.7739,138.4951,138.6544,18426.0
2024-10-29 11:00:00,139.21,139.4,138.92,138.92,27328.0,138.6544,138.8437,138.3656,138.3656,27328.0
2024-10-29 11:10:00,138.95,139.46,138.9,139.34,18085.0,138.3955,138.9034,138.3457,138.7839,18085.0
2024-10-29 11:20:00,139.29,139.31,139.1,139.27,12722.0,138.7341,138.754,138.5449,138.7142,12722.0
2024-10-29 11:30:00,139.2,139.44,139.14,139.37,7194.0,138.6445,138.8835,138.5847,138.8138,7194.0
2024-10-29 11:40:00,139.37,139.76,139.37,139.63,17043.0,138.8138,139.2022,138.8138,139.0728,17043.0
2024-10-29 11:50:00,139.58,139.93,139.55,139.91,20862.0,139.023,139.3716,138.9931,139.3516,20862.0
2024-10-29 12:00:00,139.82,139.99,139.71,139.78,19777.0,139.262,139.4313,139.1524,139.2222,19777.0
2024-10-29 12:10:00,139.78,139.9,139.64,139.73,22731.0,139.2222,139.3417,139.0827,139.1724,22731.0
2024-10-29 12:20:00,139.73,139.79,139.43,139.44,17202.0,139.1724,139.2321,138.8735,138.8835,17202.0
2024-10-29 12:30:00,139.46,139.52,139.35,139.38,17793.0,138.9034,138.9632,138.7939,138.8237,17793.0
2024-10-29 12:40:00,139.42,139.49,139.29,139.32,14566.0,138.8636,138.9333,138.7341,138.764,14566.0
2024-10-29 12:50:00,139.38,139.7,139.34,139.64,12876.0,138.8237,139.1425,138.7839,139.0827,12876.0
2024-10-29 13:00:00,139.67,139.92,139.64,139.72,25949.0,139.1126,139.3616,139.0827,139.1624,25949.0
2024-10-29 13:10:00,139.75,139.85,139.61,139.65,9212.0,139.1923,139.2919,139.0528,139.0927,9212.0
2024-10-29 13:20:00,139.61,139.68,139.38,139.52,26999.0,139.0528,139.1226,138.8237,138.9632,26999.0
2024-10-29 13:30:00,139.54,139.6,139.4,139.42,23208.0,138.9831,139.0429,138.8437,138.8636,23208.0
2024-10-29 13:40:00,139.42,139.46,139.1,139.15,25515.0,138.8636,138.9034,138.5449,138.5947,25515.0
2024-10-29 13:50:00,139.15,139.31,139.09,139.3,19740.0,138.5947,138.754,138.5349,138.7441,19740.0
2024-10-29 14:00:00,139.29,139.36,139.18,139.32,52968.0,138.7341,138.8038,138.6245,138.764,52968.0
2024-10-29 14:10:00,139.34,139.35,139.03,139.07,39900.0,138.7839,138.7939,138.4751,138.515,39900.0
2024-10-29 14:20:00,139.06,139.16,138.99,139.14,26726.0,138.505,138.6046,138.4353,138.5847,26726.0
2024-10-29 14:30:00,139.18,139.56,139.17,139.46,56371.0,138.6245,139.003,138.6146,138.9034,56371.0
2024-10-29 14:40:00,139.46,139.8,139.45,139.56,25197.0,138.9034,139.2421,138.8935,139.003,25197.0
2024-10-29 14:50:00,139.54,139.75,139.54,139.56,14617.0,138.9831,139.1923,138.9831,139.003,14617.0
2024-10-29 15:00:00,139.52,139.8,139.46,139.71,74726.0,138.9632,139.2421,138.9034,139.1524,74726.0
2024-10-29 15:10:00,139.71,139.78,139.54,139.59,16263.0,139.1524,139.2222,138.9831,139.0329,16263.0
2024-10-29 15:20:00,139.59,139.61,139.38,139.5,20840.0,139.0329,139.0528,138.8237,138.9433,20840.0
2024-10-29 15:30:00,139.5,139.53,139.35,139.53,16144.0,138.9433,138.9731,138.7939,138.9731,16144.0
2024-10-29 15:40:00,139.5,139.55,139.37,139.43,21215.0,138.9433,138.9931,138.8138,138.8735,21215.0
2024-10-29 15:50:00,139.39,139.46,139.23,139.37,148633.0,138.8337,138.9034,138.6743,138.8138,148633.0
2024-10-30 09:30:00,140.05,141.18,139.93,140.19,51081.0,139.4911,140.6166,139.3716,139.6305,51081.0
2024-10-30 09:40:00,140.28,140.98,139.95,140.94,47490.0,139.7202,140.4174,139.3915,140.3775,47490.0
2024-10-30 09:50:00,140.96,141.62,140.95,141.29,24085.0,140.3974,141.0548,140.3875,140.7261,24085.0
2024-10-30 10:00:00,141.29,141.56,141.28,141.47,24698.0,140.7261,140.995,140.7162,140.9054,24698.0
2024-10-30 10:10:00,141.48,141.51,141.12,141.15,29121.0,140.9154,140.9452,140.5568,140.5867,29121.0
2024-10-30 10:20:00,141.17,141.23,140.73,141.17,19677.0,140.6066,140.6664,140.1684,140.6066,19677.0
2024-10-30 10:30:00,141.17,141.56,141.0,141.05,33329.0,140.6066,140.995,140.4373,140.4871,33329.0
2024-10-30 10:40:00,141.0,141.08,140.87,141.05,16378.0,140.4373,140.517,140.3078,140.4871,16378.0
2024-10-30 10:50:00,141.0,141.03,140.72,140.87,18857.0,140.4373,140.4672,140.1584,140.3078,18857.0
2024-10-30 11:00:00,140.94,141.24,140.85,141.24,21402.0,140.3775,140.6763,140.2879,140.6763,21402.0
2024-10-30 11:10:00,141.3,141.3,140.88,140.96,15649.0,140.7361,140.7361,140.3178,140.3974,15649.0
2024-10-30 11:20:00,140.99,141.3,140.8,141.26,21677.0,140.4273,140.7361,140.2381,140.6962,21677.0
2024-10-30 11:30:00,141.28,141.63,141.28,141.61,31436.0,140.7162,141.0648,140.7162,141.0448,31436.0
2024-10-30 11:40:00,141.57,141.69,141.49,141.65,14085.0,141.005,141.1245,140.9253,141.0847,14085.0
2024-10-30 11:50:00,141.65,141.82,141.43,141.5,18309.0,141.0847,141.254,140.8656,140.9353,18309.0
2024-10-30 12:00:00,141.45,141.47,141.21,141.37,13068.0,140.8855,140.9054,140.6464,140.8058,13068.0
2024-10-30 12:10:00,141.36,141.44,141.2,141.32,14077.0,140.7958,140.8755,140.6365,140.756,14077.0
2024-10-30 12:20:00,141.29,141.37,141.23,141.28,13190.0,140.7261,140.8058,140.6664,140.7162,13190.0
2024-10-30 12:30:00,141.28,141.3,141.14,141.25,9513.0,140.7162,140.7361,140.5767,140.6863,9513.0
2024-10-30 12:40:00,141.25,141.25,140.92,141.03,13814.0,140.6863,140.6863,140.3576,140.4672,13814.0
2024-10-30 12:50:00,141.05,141.05,140.94,140.95,9563.0,140.4871,140.4871,140.3775,140.3875,9563.0
2024-10-30 13:00:00,140.92,141.23,140.92,141.11,21843.0,140.3576,140.6664,140.3576,140.5468,21843.0
2024-10-30 13:10:00,141.11,141.35,141.09,141.25,9597.0,140.5468,140.7859,140.5269,140.6863,9597.0
2024-10-30 13:20:00,141.28,141.28,141.08,141.12,16863.0,140.7162,140.7162,140.517,140.5568,16863.0
2024-10-30 13:30:00,141.12,141.19,140.81,140.88,17851.0,140.5568,140.6265,140.248,140.3178,17851.0
2024-10-30 13:40:00,140.84,140.99,140.79,140.88,12086.0,140.2779,140.4273,140.2281,140.3178,12086.0
2024-10-30 13:50:00,140.88,140.92,140.7,140.82,8180.0,140.3178,140.3576,140.1385,140.258,8180.0
2024-10-30 14:00:00,140.8,141.17,140.8,141.13,17100.0,140.2381,140.6066,140.2381,140.5668,17100.0
2024-10-30 14:10:00,141.13,141.21,141.1,141.17,8952.0,140.5668,140.6464,140.5369,140.6066,8952.0
2024-10-30 14:20:00,141.16,141.23,141.04,141.04,18371.0,140.5966,140.6664,140.4771,140.4771,18371.0
2024-10-30 14:30:00,141.03,141.1,140.98,141.03,13885.0,140.4672,140.5369,140.4174,140.4672,13885.0
2024-10-30 14:40:00,141.05,141.19,141.03,141.18,19028.0,140.4871,140.6265,140.4672,140.6166,19028.0
2024-10-30 14:50:00,141.18,141.22,141.06,141.11,14336.0,140.6166,140.6564,140.497,140.5468,14336.0
2024-10-30 15:00:00,141.08,141.08,140.75,140.9,12568.0,140.517,140.517,140.1883,140.3377,12568.0
2024-10-30 15:10:00,140.87,141.03,140.81,140.86,11822.0,140.3078,140.4672,140.248,140.2978,11822.0
2024-10-30 15:20:00,140.87,140.91,140.74,140.78,12254.0,140.3078,140.3476,140.1783,140.2182,12254.0
2024-10-30 15:30:00,140.77,140.89,140.68,140.79,24643.0,140.2082,140.3277,140.1186,140.2281,24643.0
2024-10-30 15:40:00,140.81,140.84,140.61,140.63,25720.0,140.248,140.2779,140.0488,140.0688,25720.0
2024-10-30 15:50:00,140.61,140.73,140.16,140.28,187386.0,140.0488,140.1684,139.6006,139.7202,187386.0
2024-10-31 09:30:00,139.09,139.99,138.59,139.99,43002.0,138.5349,139.4313,138.0369,139.4313,43002.0
2024-10-31 09:40:00,139.83,140.35,139.58,139.67,43344.0,139.272,139.7899,139.023,139.1126,43344.0
2024-10-31 09:50:00,139.81,140.23,139.65,140.22,41503.0,139.252,139.6704,139.0927,139.6604,41503.0
2024-10-31 10:00:00,140.16,140.34,139.56,139.72,41129.0,139.6006,139.7799,139.003,139.1624,41129.0
2024-10-31 10:10:00,139.76,139.83,139.45,139.68,21488.0,139.2022,139.272,138.8935,139.1226,21488.0
2024-10-31 10:20:00,139.68,139.87,138.9,139.0,50084.0,139.1226,139.3118,138.3457,138.4453,50084.0
2024-10-31 10:30:00,139.01,139.19,138.75,138.9,26705.0,138.4552,138.6345,138.1963,138.3457,26705.0
2024-10-31 10:40:00,138.88,138.98,138.55,138.74,32346.0,138.3257,138.4253,137.9971,138.1863,32346.0
2024-10-31 10:50:00,138.68,138.71,138.14,138.24,35969.0,138.1265,138.1564,137.5887,137.6883,35969.0
2024-10-31 11:00:00,138.19,138.23,137.54,137.73,101790.0,137.6385,137.6783,136.9911,137.1803,101790.0
2024-10-31 11:10:00,137.77,138.0,137.39,137.93,27032.0,137.2202,137.4493,136.8417,137.3795,27032.0
2024-10-31 11:20:00,137.87,138.28,137.87,138.0,14022.0,137.3198,137.7281,137.3198,137.4493,14022.0
2024-10-31 11:30:00,138.0,138.37,137.91,138.35,15093.0,137.4493,137.8178,137.3596,137.7979,15093.0
2024-10-31 11:40:00,138.28,138.63,138.21,138.33,23866.0,137.7281,138.0767,137.6584,137.7779,23866.0
2024-10-31 11:50:00,138.32,138.32,137.53,137.97,43092.0,137.768,137.768,136.9811,137.4194,43092.0
2024-10-31 12:00:00,137.84,138.15,137.67,138.08,21522.0,137.2899,137.5987,137.1206,137.5289,21522.0
2024-10-31 12:10:00,138.1,138.46,138.04,138.41,12486.0,137.5489,137.9074,137.4891,137.8576,12486.0
2024-10-31 12:20:00,138.39,138.78,138.39,138.74,15771.0,137.8377,138.2261,137.8377,138.1863,15771.0
2024-10-31 12:30:00,138.74,138.83,138.65,138.72,22084.0,138.1863,138.2759,138.0967,138.1664,22084.0
2024-10-31 12:40:00,138.75,138.85,138.61,138.61,15704.0,138.1963,138.2959,138.0568,138.0568,15704.0
2024-10-31 12:50:00,138.62,138.7,138.49,138.68,14120.0,138.0668,138.1465,137.9373,138.1265,14120.0
2024-10-31 13:00:00,138.64,138.79,138.54,138.78,16558.0,138.0867,138.2361,137.9871,138.2261,16558.0
2024-10-31 13:10:00,138.72,138.83,138.65,138.77,6885.0,138.1664,138.2759,138.0967,138.2162,6885.0
2024-10-31 13:20:00,138.77,138.82,138.65,138.69,9628.0,138.2162,138.266,138.0967,138.1365,9628.0
2024-10-31 13:30:00,138.67,138.73,138.54,138.54,69221.0,138.1166,138.1763,137.9871,137.9871,69221.0
2024-10-31 13:40:00,138.59,138.82,138.4,138.56,10996.0,138.0369,138.266,137.8477,138.007,10996.0
2024-10-31 13:50:00,138.52,138.57,138.23,138.27,16200.0,137.9672,138.017,137.6783,137.7182,16200.0
2024-10-31 14:00:00,138.39,138.4,138.08,138.08,17240.0,137.8377,137.8477,137.5289,137.5289,17240.0
2024-10-31 14:10:00,138.09,138.3,138.08,138.3,11395.0,137.5389,137.7481,137.5289,137.7481,11395.0
2024-10-31 14:20:00,138.32,138.37,138.1,138.16,13548.0,137.768,137.8178,137.5489,137.6086,13548.0
2024-10-31 14:30:00,138.14,138.22,137.93,138.03,16803.0,137.5887,137.6684,137.3795,137.4791,16803.0
2024-10-31 14:40:00,138.06,138.3,138.02,138.09,11254.0,137.509,137.7481,137.4692,137.5389,11254.0
2024-10-31 14:50:00,138.12,138.41,138.09,138.41,37841.0,137.5688,137.8576,137.5389,137.8576,37841.0
2024-10-31 15:00:00,138.39,138.81,138.37,138.66,24303.0,137.8377,138.256,137.8178,138.1066,24303.0
2024-10-31 15:10:00,138.66,138.66,138.34,138.48,18573.0,138.1066,138.1066,137.7879,137.9273,18573.0
2024-10-31 15:20:00,138.5,138.61,138.3,138.3,19228.0,137.9473,138.0568,137.7481,137.7481,19228.0
2024-10-31 15:30:00,138.33,138.64,138.19,138.51,24803.0,137.7779,138.0867,137.6385,137.9572,24803.0
2024-10-31 15:40:00,138.5,138.84,138.43,138.77,42486.0,137.9473,138.2859,137.8775,138.2162,42486.0
2024-10-31 15:50:00,138.8,139.03,138.17,138.22,206468.0,138.2461,138.4751,137.6186,137.6684,206468.0
2024-11-01 09:30:00,138.5,138.98,137.85,138.95,64337.0,137.9473,138.4253,137.2999,138.3955,64337.0
2024-11-01 09:40:00,138.87,138.98,138.09,138.74,25919.0,138.3158,138.4253,137.5389,138.1863,25919.0
2024-11-01 09:50:00,138.74,138.88,138.53,138.66,57254.0,138.1863,138.3257,137.9771,138.1066,57254.0
2024-11-01 10:00:00,138.66,138.96,138.23,138.88,86220.0,138.1066,138.4054,137.6783,138.3257,86220.0
2024-11-01 10:10:00,138.88,139.64,138.79,139.64,30843.0,138.3257,139.0827,138.2361,139.0827,30843.0
2024-11-01 10:20:00,139.61,140.21,139.53,140.18,50655.0,139.0528,139.6504,138.9731,139.6206,50655.0
2024-11-01 10:30:00,140.37,140.57,140.18,140.46,26880.0,139.8098,140.009,139.6206,139.8994,26880.0
2024-11-01 10:40:00,140.46,140.86,140.39,140.45,78414.0,139.8994,140.2978,139.8297,139.8895,78414.0
2024-11-01 10:50:00,140.42,140.8,140.07,140.49,142556.0,139.8596,140.2381,139.511,139.9293,142556.0
2024-11-01 11:00:00,140.49,140.55,140.1,140.37,28242.0,139.9293,139.9891,139.5409,139.8098,28242.0
2024-11-01 11:10:00,140.37,140.56,140.09,140.19,52772.0,139.8098,139.999,139.5309,139.6305,52772.0
2024-11-01 11:20:00,140.21,140.29,139.88,140.23,25969.0,139.6504,139.7301,139.3218,139.6704,25969.0
2024-11-01 11:30:00,140.23,140.23,139.78,139.87,26194.0,139.6704,139.6704,139.2222,139.3118,26194.0
2024-11-01 11:40:00,139.86,139.99,139.15,139.16,19039.0,139.3018,139.4313,138.5947,138.6046,19039.0
2024-11-01 11:50:00,139.24,139.24,138.88,139.02,35882.0,138.6843,138.6843,138.3257,138.4652,35882.0
2024-11-01 12:00:00,139.02,139.45,138.98,139.44,25658.0,138.4652,138.8935,138.4253,138.8835,25658.0
2024-11-01 12:10:00,139.46,139.55,139.36,139.54,6360.0,138.9034,138.9931,138.8038,138.9831,6360.0
2024-11-01 12:20:00,139.53,139.7,139.36,139.64,19735.0,138.9731,139.1425,138.8038,139.0827,19735.0
2024-11-01 12:30:00,139.64,139.7,139.38,139.49,24790.0,139.0827,139.1425,138.8237,138.9333,24790.0
2024-11-01 12:40:00,139.42,139.47,139.01,139.01,15080.0,138.8636,138.9134,138.4552,138.4552,15080.0
2024-11-01 12:50:00,139.01,139.01,138.78,138.89,13616.0,138.4552,138.4552,138.2261,138.3357,13616.0
2024-11-01 13:00:00,138.91,138.99,138.54,138.64,7842.0,138.3556,138.4353,137.9871,138.0867,7842.0
2024-11-01 13:10:00,138.65,139.07,138.59,139.05,13804.0,138.0967,138.515,138.0369,138.4951,13804.0
2024-11-01 13:20:00,139.03,139.08,138.84,138.92,9705.0,138.4751,138.5249,138.2859,138.3656,9705.0
2024-11-01 13:30:00,138.93,138.93,138.53,138.53,15993.0,138.3755,138.3755,137.9771,137.9771,15993.0
2024-11-01 13:40:00,138.5,138.53,138.38,138.4,8134.0,137.9473,137.9771,137.8277,137.8477,8134.0
2024-11-01 13:50:00,138.41,138.93,138.4,138.68,20921.0,137.8576,138.3755,137.8477,138.1265,20921.0
2024-11-01 14:00:00,138.68,138.87,138.4,138.42,15497.0,138.1265,138.3158,137.8477,137.8676,15497.0
2024-11-01 14:10:00,138.45,138.62,138.29,138.53,22277.0,137.8975,138.0668,137.7381,137.9771,22277.0
2024-11-01 14:20:00,138.56,138.73,138.44,138.55,14504.0,138.007,138.1763,137.8875,137.9971,14504.0
2024-11-01 14:30:00,138.54,138.64,138.45,138.47,18386.0,137.9871,138.0867,137.8975,137.9174,18386.0
2024-11-01 14:40:00,138.47,138.59,138.33,138.44,16952.0,137.9174,138.0369,137.7779,137.8875,16952.0
2024-11-01 14:50:00,138.46,138.47,138.2,138.29,46897.0,137.9074,137.9174,137.6485,137.7381,46897.0
2024-11-01 15:00:00,138.29,138.3,138.01,138.3,37030.0,137.7381,137.7481,137.4592,137.7481,37030.0
2024-11-01 15:10:00,138.28,138.55,138.19,138.54,32037.0,137.7281,137.9971,137.6385,137.9871,32037.0
2024-11-01 15:20:00,138.54,138.68,138.42,138.43,29872.0,137.9871,138.1265,137.8676,137.8775,29872.0
2024-11-01 15:30:00,138.42,138.56,138.31,138.36,30540.0,137.8676,138.007,137.758,137.8078,30540.0
2024-11-01 15:40:00,138.36,138.51,138.12,138.19,46478.0,137.8078,137.9572,137.5688,137.6385,46478.0
2024-11-01 15:50:00,138.17,138.17,137.38,137.59,231352.0,137.6186,137.6186,136.8317,137.0409,231352.0
2024-11-04 09:30:00,137.52,138.47,137.4,138.22,72993.0,137.1464,138.0938,137.0267,137.8445,72993.0
2024-11-04 09:40:00,138.12,138.15,137.71,137.85,59947.0,137.7447,137.7747,137.3359,137.4755,59947.0
2024-11-04 09:50:00,137.78,137.85,137.21,137.43,40071.0,137.4057,137.4755,136.8372,137.0566,40071.0
2024-11-04 10:00:00,137.4,137.56,137.1,137.25,30777.0,137.0267,137.1863,136.7275,136.8771,30777.0
2024-11-04 10:10:00,137.37,137.72,137.21,137.22,32660.0,136.9968,137.3458,136.8372,136.8472,32660.0
2024-11-04 10:20:00,137.32,137.69,137.11,137.62,52678.0,136.9469,137.3159,136.7375,137.2461,52678.0
2024-11-04 10:30:00,137.65,137.9,137.46,137.84,43437.0,137.276,137.5253,137.0865,137.4655,43437.0
2024-11-04 10:40:00,137.82,138.2,137.78,138.19,85012.0,137.4456,137.8245,137.4057,137.8146,85012.0
2024-11-04 10:50:00,138.19,138.46,137.9,137.9,30857.0,137.8146,138.0838,137.5253,137.5253,30857.0
2024-11-04 11:00:00,137.96,138.11,137.7,138.03,39058.0,137.5852,137.7348,137.3259,137.655,39058.0
2024-11-04 11:10:00,138.03,138.26,137.91,137.91,22090.0,137.655,137.8844,137.5353,137.5353,22090.0
2024-11-04 11:20:00,137.94,137.95,137.21,137.5,40556.0,137.5652,137.5752,136.8372,137.1264,40556.0
2024-11-04 11:30:00,137.47,137.49,136.64,136.64,19550.0,137.0965,137.1165,136.2688,136.2688,19550.0
2024-11-04 11:40:00,136.64,136.71,135.88,135.95,37525.0,136.2688,136.3386,135.5108,135.5806,37525.0
2024-11-04 11:50:00,135.97,136.18,135.87,136.18,28695.0,135.6006,135.81,135.5009,135.81,28695.0
2024-11-04 12:00:00,136.19,136.27,135.83,135.89,19736.0,135.82,135.8998,135.461,135.5208,19736.0
2024-11-04 12:10:00,135.89,136.26,135.89,136.25,21523.0,135.5208,135.8898,135.5208,135.8798,21523.0
2024-11-04 12:20:00,136.25,136.68,136.24,136.62,12983.0,135.8798,136.3087,135.8699,136.2488,12983.0
2024-11-04 12:30:00,136.65,136.88,136.65,136.67,17316.0,136.2787,136.5081,136.2787,136.2987,17316.0
2024-11-04 12:40:00,136.66,136.96,136.53,136.96,23008.0,136.2887,136.5879,136.1591,136.5879,23008.0
2024-11-04 12:50:00,137.03,137.08,136.9,136.94,6199.0,136.6577,136.7076,136.5281,136.568,6199.0
2024-11-04 13:00:00,136.94,137.01,136.44,136.5,6540.0,136.568,136.6378,136.0693,136.1291,6540.0
2024-11-04 13:10:00,136.54,136.81,136.54,136.64,13446.0,136.169,136.4383,136.169,136.2688,13446.0
2024-11-04 13:20:00,136.62,136.75,136.51,136.51,9103.0,136.2488,136.3785,136.1391,136.1391,9103.0
2024-11-04 13:30:00,136.52,136.71,136.5,136.68,10802.0,136.1491,136.3386,136.1291,136.3087,10802.0
2024-11-04 13:40:00,136.71,136.97,136.71,136.97,12201.0,136.3386,136.5979,136.3386,136.5979,12201.0
2024-11-04 13:50:00,136.97,136.98,136.66,136.66,7956.0,136.5979,136.6078,136.2887,136.2887,7956.0
2024-11-04 14:00:00,136.69,136.99,136.67,136.97,16247.0,136.3186,136.6178,136.2987,136.5979,16247.0
2024-11-04 14:10:00,136.98,137.12,136.97,137.06,22107.0,136.6078,136.7475,136.5979,136.6876,22107.0
2024-11-04 14:20:00,137.09,137.1,136.88,136.89,7143.0,136.7175,136.7275,136.5081,136.5181,7143.0
2024-11-04 14:30:00,136.84,137.06,136.81,136.99,16278.0,136.4682,136.6876,136.4383,136.6178,16278.0
2024-11-04 14:40:00,136.96,137.01,136.79,136.84,11291.0,136.5879,136.6378,136.4184,136.4682,11291.0
2024-11-04 14:50:00,136.85,136.97,136.83,136.94,19170.0,136.4782,136.5979,136.4583,136.568,19170.0
2024-11-04 15:00:00,136.88,136.94,136.8,136.9,10163.0,136.5081,136.568,136.4283,136.5281,10163.0
2024-11-04 15:10:00,136.89,137.02,136.87,137.02,13961.0,136.5181,136.6477,136.4981,136.6477,13961.0
2024-11-04 15:20:00,137.02,137.24,136.92,137.1,14700.0,136.6477,136.8671,136.548,136.7275,14700.0
2024-11-04 15:30:00,137.06,137.12,136.62,136.64,21466.0,136.6876,136.7475,136.2488,136.2688,21466.0
2024-11-04 15:40:00,136.64,136.83,136.62,136.71,33436.0,136.2688,136.4583,136.2488,136.3386,33436.0
2024-11-04 15:50:00,136.72,136.85,136.46,136.81,170607.0,136.3486,136.4782,136.0893,136.4383,170607.0
2024-11-05 09:30:00,137.17,138.54,137.07,138.23,40210.0,136.7973,138.1636,136.6976,137.8544,40210.0
2024-11-05 09:40:00,138.42,138.57,138.02,138.39,22916.0,138.0439,138.1935,137.645,138.014,22916.0
2024-11-05 09:50:00,138.44,139.13,138.14,139.13,49841.0,138.0639,138.752,137.7647,138.752,49841.0
2024-11-05 10:00:00,139.13,139.32,138.64,138.65,86377.0,138.752,138.9415,138.2633,138.2733,86377.0
2024-11-05 10:10:00,138.71,139.39,138.53,139.25,28756.0,138.3331,139.0113,138.1536,138.8717,28756.0
2024-11-05 10:20:00,139.17,139.66,138.83,138.94,67330.0,138.7919,139.2806,138.4528,138.5625,67330.0
2024-11-05 10:30:00,138.93,139.45,138.78,139.26,25538.0,138.5525,139.0711,138.403,138.8817,25538.0
2024-11-05 10:40:00,139.33,139.47,139.06,139.2,41893.0,138.9515,139.0911,138.6822,138.8218,41893.0
2024-11-05 10:50:00,139.26,139.29,138.34,138.56,19644.0,138.8817,138.9116,137.9641,138.1836,19644.0
2024-11-05 11:00:00,138.57,139.02,138.48,138.89,28000.0,138.1935,138.6423,138.1038,138.5127,28000.0
2024-11-05 11:10:00,138.92,139.02,138.74,138.75,12947.0,138.5426,138.6423,138.3631,138.373,12947.0
2024-11-05 11:20:00,138.79,138.99,138.7,138.94,24488.0,138.4129,138.6124,138.3232,138.5625,24488.0
2024-11-05 11:30:00,138.94,139.06,138.46,138.46,20262.0,138.5625,138.6822,138.0838,138.0838,20262.0
2024-11-05 11:40:00,138.49,138.66,138.32,138.66,30035.0,138.1137,138.2833,137.9442,138.2833,30035.0
2024-11-05 11:50:00,138.66,138.79,138.46,138.47,18929.0,138.2833,138.4129,138.0838,138.0938,18929.0
2024-11-05 12:00:00,138.45,138.64,138.25,138.63,22260.0,138.0739,138.2633,137.8744,138.2534,22260.0
2024-11-05 12:10:00,138.63,138.65,138.32,138.53,24564.0,138.2534,138.2733,137.9442,138.1536,24564.0
2024-11-05 12:20:00,138.53,138.63,138.16,138.22,22339.0,138.1536,138.2534,137.7846,137.8445,22339.0
2024-11-05 12:30:00,138.22,138.4,138.22,138.33,21219.0,137.8445,138.024,137.8445,137.9542,21219.0
2024-11-05 12:40:00,138.31,138.54,138.3,138.46,24654.0,137.9342,138.1636,137.9243,138.0838,24654.0
2024-11-05 12:50:00,138.45,138.56,138.3,138.51,20978.0,138.0739,138.1836,137.9243,138.1337,20978.0
2024-11-05 13:00:00,138.53,138.59,138.31,138.35,33039.0,138.1536,138.2135,137.9342,137.9741,33039.0
2024-11-05 13:10:00,138.42,138.48,138.18,138.28,16605.0,138.0439,138.1038,137.8046,137.9043,16605.0
2024-11-05 13:20:00,138.2,138.35,138.09,138.3,15146.0,137.8245,137.9741,137.7148,137.9243,15146.0
2024-11-05 13:30:00,138.28,138.43,138.17,138.29,18910.0,137.9043,138.0539,137.7946,137.9143,18910.0
2024-11-05 13:40:00,138.38,138.53,138.25,138.32,29412.0,138.004,138.1536,137.8744,137.9442,29412.0
2024-11-05 13:50:00,138.24,138.31,138.19,138.25,15946.0,137.8644,137.9342,137.8146,137.8744,15946.0
2024-11-05 14:00:00,138.25,138.5,138.24,138.5,16729.0,137.8744,138.1237,137.8644,138.1237,16729.0
2024-11-05 14:10:00,138.47,138.51,138.31,138.41,18823.0,138.0938,138.1337,137.9342,138.034,18823.0
2024-11-05 14:20:00,138.39,138.53,138.25,138.39,26019.0,138.014,138.1536,137.8744,138.014,26019.0
2024-11-05 14:30:00,138.31,138.43,138.24,138.24,30870.0,137.9342,138.0539,137.8644,137.8644,30870.0
2024-11-05 14:40:00,138.23,138.52,138.23,138.39,21973.0,137.8544,138.1437,137.8544,138.014,21973.0
2024-11-05 14:50:00,138.42,138.42,138.19,138.37,29025.0,138.0439,138.0439,137.8146,137.9941,29025.0
2024-11-05 15:00:00,138.35,138.52,138.24,138.52,22977.0,137.9741,138.1437,137.8644,138.1437,22977.0
2024-11-05 15:10:00,138.5,138.74,138.5,138.56,40259.0,138.1237,138.3631,138.1237,138.1836,40259.0
2024-11-05 15:20:00,138.57,138.77,138.52,138.75,24437.0,138.1935,138.393,138.1437,138.373,24437.0
2024-11-05 15:30:00,138.75,139.07,138.72,138.99,39359.0,138.373,138.6922,138.3431,138.6124,39359.0
2024-11-05 15:40:00,138.92,139.06,138.81,138.93,39741.0,138.5426,138.6822,138.4329,138.5525,39741.0
2024-11-05 15:50:00,138.94,139.29,138.88,139.05,369324.0,138.5625,138.9116,138.5027,138.6722,369324.0
2024-11-06 09:30:00,147.47,150.33,147.06,150.17,406904.0,147.0693,149.9216,146.6605,149.762,406904.0
2024-11-06 09:40:00,150.31,151.0,149.34,149.75,176466.0,149.9016,150.5898,148.9343,149.3432,176466.0
2024-11-06 09:50:00,149.52,149.91,148.63,149.91,242060.0,149.1138,149.5027,148.2262,149.5027,242060.0
2024-11-06 10:00:00,149.92,150.53,148.63,149.17,200568.0,149.5127,150.121,148.2262,148.7647,200568.0
2024-11-06 10:10:00,149.15,150.98,149.13,150.5,120457.0,148.7448,150.5698,148.7248,150.0911,120457.0
2024-11-06 10:20:00,150.45,151.9,150.44,151.6,123316.0,150.0412,151.4873,150.0313,151.1881,123316.0
2024-11-06 10:30:00,151.69,152.02,151.33,151.46,134191.0,151.2779,151.607,150.9189,151.0485,134191.0
2024-11-06 10:40:00,151.54,152.08,151.08,151.82,47072.0,151.1283,151.6668,150.6695,151.4075,47072.0
2024-11-06 10:50:00,151.72,151.94,150.99,151.93,39580.0,151.3078,151.5272,150.5798,151.5172,39580.0
2024-11-06 11:00:00,151.86,152.19,151.41,152.0,50853.0,151.4474,151.7765,150.9986,151.587,50853.0
2024-11-06 11:10:00,152.1,152.16,150.92,151.41,96200.0,151.6868,151.7466,150.51,150.9986,96200.0
2024-11-06 11:20:00,151.5,151.8,150.95,151.68,58485.0,151.0884,151.3876,150.5399,151.2679,58485.0
2024-11-06 11:30:00,151.72,151.87,151.39,151.78,58559.0,151.3078,151.4574,150.9787,151.3676,58559.0
2024-11-06 11:40:00,151.74,152.12,151.67,151.88,155452.0,151.3277,151.7067,151.2579,151.4674,155452.0
2024-11-06 11:50:00,151.91,152.11,151.44,151.79,63456.0,151.4973,151.6967,151.0286,151.3776,63456.0
2024-11-06 12:00:00,151.74,151.97,151.23,151.28,107894.0,151.3277,151.5571,150.8191,150.869,107894.0
2024-11-06 12:10:00,151.39,151.93,151.25,151.49,207119.0,150.9787,151.5172,150.8391,151.0784,207119.0
2024-11-06 12:20:00,151.49,151.84,151.26,151.69,113958.0,151.0784,151.4275,150.849,151.2779,113958.0
2024-11-06 12:30:00,151.71,152.45,151.71,152.37,75623.0,151.2978,152.0358,151.2978,151.956,75623.0
2024-11-06 12:40:00,152.36,152.55,152.31,152.53,29253.0,151.9461,152.1355,151.8962,152.1156,29253.0
2024-11-06 12:50:00,152.55,152.82,152.28,152.7,63257.0,152.1355,152.4048,151.8663,152.2851,63257.0
2024-11-06 13:00:00,152.69,152.74,152.27,152.66,31239.0,152.2752,152.325,151.8563,152.2452,31239.0
2024-11-06 13:10:00,152.61,152.95,152.54,152.7,47392.0,152.1954,152.5345,152.1256,152.2851,47392.0
2024-11-06 13:20:00,152.65,152.7,152.39,152.41,18557.0,152.2353,152.2851,151.976,151.9959,18557.0
2024-11-06 13:30:00,152.4,152.57,152.15,152.2,17902.0,151.986,152.1555,151.7366,151.7865,17902.0
2024-11-06 13:40:00,152.18,152.7,152.13,152.47,29773.0,151.7665,152.2851,151.7167,152.0558,29773.0
2024-11-06 13:50:00,152.49,152.62,152.31,152.44,30087.0,152.0757,152.2054,151.8962,152.0258,30087.0
2024-11-06 14:00:00,152.47,153.05,152.47,152.86,75008.0,152.0558,152.6342,152.0558,152.4447,75008.0
2024-11-06 14:10:00,152.89,152.91,152.69,152.79,56547.0,152.4746,152.4946,152.2752,152.3749,56547.0
2024-11-06 14:20:00,152.77,152.93,152.69,152.85,24539.0,152.3549,152.5145,152.2752,152.4347,24539.0
2024-11-06 14:30:00,152.85,152.97,152.55,152.68,29069.0,152.4347,152.5544,152.1355,152.2652,29069.0
2024-11-06 14:40:00,152.7,152.7,152.06,152.06,45377.0,152.2851,152.2851,151.6469,151.6469,45377.0
2024-11-06 14:50:00,152.03,152.14,151.54,151.92,75830.0,151.617,151.7267,151.1283,151.5073,75830.0
2024-11-06 15:00:00,152.0,152.56,151.89,152.56,23965.0,151.587,152.1455,151.4773,152.1455,23965.0
2024-11-06 15:10:00,152.58,153.28,152.44,153.27,48082.0,152.1655,152.8636,152.0258,152.8536,48082.0
2024-11-06 15:20:00,153.27,153.37,152.58,152.72,115851.0,152.8536,152.9533,152.1655,152.3051,115851.0
2024-11-06 15:30:00,152.72,152.81,152.32,152.32,114138.0,152.3051,152.3948,151.9062,151.9062,114138.0
2024-11-06 15:40:00,152.34,152.9,152.13,152.88,125097.0,151.9261,152.4846,151.7167,152.4646,125097.0
2024-11-06 15:50:00,152.92,153.51,151.39,152.26,905877.0,152.5045,153.0929,150.9787,151.8463,905877.0
2024-11-07 09:30:00,151.56,152.25,150.05,151.39,111457.0,151.1482,151.8364,149.6423,150.9787,111457.0
2024-11-07 09:40:00,151.28,151.7,150.0,150.13,44953.0,150.869,151.2879,149.5925,149.7221,44953.0
2024-11-07 09:50:00,150.11,151.09,150.04,150.88,46058.0,149.7022,150.6795,149.6324,150.4701,46058.0
2024-11-07 10:00:00,150.79,151.21,150.42,150.49,27838.0,150.3803,150.7992,150.0113,150.0811,27838.0
2024-11-07 10:10:00,150.65,150.76,150.19,150.75,51691.0,150.2407,150.3504,149.782,150.3404,51691.0
2024-11-07 10:20:00,150.66,151.09,150.63,150.68,56395.0,150.2507,150.6795,150.2208,150.2706,56395.0
2024-11-07 10:30:00,150.75,150.94,150.44,150.91,66185.0,150.3404,150.5299,150.0313,150.5,66185.0
2024-11-07 10:40:00,150.86,150.96,150.46,150.64,35566.0,150.4501,150.5499,150.0512,150.2307,35566.0
2024-11-07 10:50:00,150.66,150.66,149.85,150.11,46218.0,150.2507,150.2507,149.4429,149.7022,46218.0
2024-11-07 11:00:00,150.16,150.4,149.6,149.83,50310.0,149.752,149.9914,149.1936,149.4229,50310.0
2024-11-07 11:10:00,149.83,150.02,149.41,149.74,20920.0,149.4229,149.6124,149.0041,149.3332,20920.0
2024-11-07 11:20:00,149.73,150.03,149.72,149.95,40059.0,149.3232,149.6224,149.3132,149.5426,40059.0
2024-11-07 11:30:00,150.0,150.2,149.8,149.9,40180.0,149.5925,149.7919,149.393,149.4927,40180.0
2024-11-07 11:40:00,149.95,150.01,149.3,149.5,44724.0,149.5426,149.6024,148.8944,149.0938,44724.0
2024-11-07 11:50:00,149.49,149.83,149.43,149.75,16970.0,149.0839,149.4229,149.024,149.3432,16970.0
2024-11-07 12:00:00,149.7,149.71,149.09,149.18,34001.0,149.2933,149.3033,148.6849,148.7747,34001.0
2024-11-07 12:10:00,149.18,149.54,149.14,149.28,29091.0,148.7747,149.1337,148.7348,148.8744,29091.0
2024-11-07 12:20:00,149.22,149.52,149.11,149.44,15891.0,148.8146,149.1138,148.7049,149.034,15891.0
2024-11-07 12:30:00,149.46,149.6,149.35,149.6,19120.0,149.0539,149.1936,148.9442,149.1936,19120.0
2024-11-07 12:40:00,149.58,149.97,149.53,149.97,7308.0,149.1736,149.5626,149.1237,149.5626,7308.0
2024-11-07 12:50:00,149.94,149.94,149.48,149.58,16350.0,149.5326,149.5326,149.0739,149.1736,16350.0
2024-11-07 13:00:00,149.62,149.64,149.15,149.27,23994.0,149.2135,149.2334,148.7448,148.8645,23994.0
2024-11-07 13:10:00,149.24,149.24,149.02,149.04,18569.0,148.8345,148.8345,148.6151,148.6351,18569.0
2024-11-07 13:20:00,149.06,149.66,149.06,149.59,12680.0,148.655,149.2534,148.655,149.1836,12680.0
2024-11-07 13:30:00,149.59,149.66,149.45,149.61,14646.0,149.1836,149.2534,149.044,149.2035,14646.0
2024-11-07 13:40:00,149.57,149.64,149.33,149.63,16185.0,149.1636,149.2334,148.9243,149.2235,16185.0
2024-11-07 13:50:00,149.66,150.03,149.56,149.85,27774.0,149.2534,149.6224,149.1537,149.4429,27774.0
2024-11-07 14:00:00,149.9,150.15,149.73,149.96,64240.0,149.4927,149.7421,149.3232,149.5526,64240.0
2024-11-07 14:10:00,149.96,150.07,149.88,150.01,30613.0,149.5526,149.6623,149.4728,149.6024,30613.0
2024-11-07 14:20:00,150.05,150.15,149.77,150.15,32352.0,149.6423,149.7421,149.3631,149.7421,32352.0
2024-11-07 14:30:00,150.16,150.41,150.05,150.09,41043.0,149.752,150.0014,149.6423,149.6822,41043.0
2024-11-07 14:40:00,150.09,150.53,149.69,150.44,80294.0,149.6822,150.121,149.2833,150.0313,80294.0
2024-11-07 14:50:00,150.5,150.99,150.23,150.99,50036.0,150.0911,150.5798,149.8218,150.5798,50036.0
2024-11-07 15:00:00,150.93,150.93,150.46,150.5,27675.0,150.5199,150.5199,150.0512,150.0911,27675.0
2024-11-07 15:10:00,150.49,151.15,150.49,151.09,103356.0,150.0811,150.7393,150.0811,150.6795,103356.0
2024-11-07 15:20:00,151.1,151.31,150.86,150.89,106596.0,150.6895,150.8989,150.4501,150.4801,106596.0
2024-11-07 15:30:00,150.91,151.13,150.77,150.86,67321.0,150.5,150.7194,150.3604,150.4501,67321.0
2024-11-07 15:40:00,150.82,151.04,150.7,150.88,39615.0,150.4102,150.6296,150.2906,150.4701,39615.0
2024-11-07 15:50:00,150.88,151.11,150.6,150.75,241896.0,150.4701,150.6995,150.1908,150.3404,241896.0
2024-11-08 09:30:00,150.21,151.5,150.21,150.8,164829.0,149.8019,151.0884,149.8019,150.3903,164829.0
2024-11-08 09:40:00,150.82,151.8,150.6,151.79,36155.0,150.4102,151.3876,150.1908,151.3776,36155.0
2024-11-08 09:50:00,151.79,151.8,150.88,150.9,34506.0,151.3776,151.3876,150.4701,150.49,34506.0
2024-11-08 10:00:00,150.92,151.34,150.6,150.73,34445.0,150.51,150.9288,150.1908,150.3205,34445.0
2024-11-08 10:10:00,150.83,151.07,150.45,150.95,88607.0,150.4202,150.6596,150.0412,150.5399,88607.0
2024-11-08 10:20:00,150.96,151.48,150.46,150.9,176755.0,150.5499,151.0685,150.0512,150.49,176755.0
2024-11-08 10:30:00,150.82,151.56,150.82,151.15,33015.0,150.4102,151.1482,150.4102,150.7393,33015.0
2024-11-08 10:40:00,151.09,151.82,150.98,151.54,67914.0,150.6795,151.4075,150.5698,151.1283,67914.0
2024-11-08 10:50:00,151.59,152.34,151.46,152.28,31376.0,151.1782,151.9261,151.0485,151.8663,31376.0
2024-11-08 11:00:00,152.29,152.5,152.23,152.46,39990.0,151.8762,152.0857,151.8164,152.0458,39990.0
2024-11-08 11:10:00,152.5,152.53,152.27,152.37,55593.0,152.0857,152.1156,151.8563,151.956,55593.0
2024-11-08 11:20:00,152.39,152.55,152.04,152.05,35718.0,151.976,152.1355,151.6269,151.6369,35718.0
2024-11-08 11:30:00,152.04,152.04,151.55,151.7,12336.0,151.6269,151.6269,151.1383,151.2879,12336.0
2024-11-08 11:40:00,151.69,151.7,151.41,151.49,41573.0,151.2779,151.2879,150.9986,151.0784,41573.0
2024-11-08 11:50:00,151.52,151.87,151.46,151.55,20858.0,151.1083,151.4574,151.0485,151.1383,20858.0
2024-11-08 12:00:00,151.53,151.58,151.13,151.49,19459.0,151.1183,151.1682,150.7194,151.0784,19459.0
2024-11-08 12:10:00,151.49,151.56,151.14,151.52,25511.0,151.0784,151.1482,150.7294,151.1083,25511.0
2024-11-08 12:20:00,151.55,151.8,151.52,151.72,16354.0,151.1383,151.3876,151.1083,151.3078,16354.0
2024-11-08 12:30:00,151.72,151.98,151.69,151.87,8827.0,151.3078,151.5671,151.2779,151.4574,8827.0
2024-11-08 12:40:00,151.87,151.97,151.79,151.79,6181.0,151.4574,151.5571,151.3776,151.3776,6181.0
2024-11-08 12:50:00,151.88,151.97,151.7,151.77,42058.0,151.4674,151.5571,151.2879,151.3577,42058.0
2024-11-08 13:00:00,151.74,151.98,151.7,151.85,12921.0,151.3277,151.5671,151.2879,151.4374,12921.0
2024-11-08 13:10:00,151.92,151.92,151.67,151.75,21052.0,151.5073,151.5073,151.2579,151.3377,21052.0
2024-11-08 13:20:00,151.74,152.0,151.74,151.85,23216.0,151.3277,151.587,151.3277,151.4374,23216.0
2024-11-08 13:30:00,151.9,152.14,151.88,152.04,17325.0,151.4873,151.7267,151.4674,151.6269,17325.0
2024-11-08 13:40:00,152.04,152.32,151.98,152.25,34408.0,151.6269,151.9062,151.5671,151.8364,34408.0
2024-11-08 13:50:00,152.32,152.35,152.15,152.32,17816.0,151.9062,151.9361,151.7366,151.9062,17816.0
2024-11-08 14:00:00,152.3,152.3,152.03,152.28,18169.0,151.8862,151.8862,151.617,151.8663,18169.0
2024-11-08 14:10:00,152.3,152.53,152.24,152.42,14259.0,151.8862,152.1156,151.8264,152.0059,14259.0
2024-11-08 14:20:00,152.48,152.62,152.45,152.48,38781.0,152.0657,152.2054,152.0358,152.0657,38781.0
2024-11-08 14:30:00,152.47,152.48,152.2,152.41,51956.0,152.0558,152.0657,151.7865,151.9959,51956.0
2024-11-08 14:40:00,152.41,152.45,151.92,152.0,66488.0,151.9959,152.0358,151.5073,151.587,66488.0
2024-11-08 14:50:00,152.0,152.02,151.89,151.89,13473.0,151.587,151.607,151.4773,151.4773,13473.0
2024-11-08 15:00:00,151.9,152.11,151.85,152.1,34681.0,151.4873,151.6967,151.4374,151.6868,34681.0
2024-11-08 15:10:00,152.2,152.25,152.1,152.23,19525.0,151.7865,151.8364,151.6868,151.8164,19525.0
2024-11-08 15:20:00,152.19,152.22,151.89,151.89,44723.0,151.7765,151.8064,151.4773,151.4773,44723.0
2024-11-08 15:30:00,151.87,152.08,151.65,152.08,21167.0,151.4574,151.6668,151.238,151.6668,21167.0
2024-11-08 15:40:00,152.08,152.09,151.77,151.78,41348.0,151.6668,151.6768,151.3577,151.3676,41348.0
2024-11-08 15:50:00,151.82,152.25,151.81,152.19,250886.0,151.4075,151.8364,151.3976,151.7765,250886.0
2024-11-11 09:30:00,154.12,155.59,153.8,155.16,118218.0,153.7013,155.1673,153.3821,154.7385,118218.0
2024-11-11 09:40:00,155.16,155.34,154.27,155.1,101310.0,154.7385,154.918,153.8509,154.6786,101310.0
2024-11-11 09:50:00,155.2,155.55,154.95,155.23,86152.0,154.7783,155.1274,154.529,154.8083,86152.0
2024-11-11 10:00:00,155.23,155.62,154.53,154.62,122001.0,154.8083,155.1972,154.1102,154.1999,122001.0
2024-11-11 10:10:00,154.61,155.31,154.52,155.22,33868.0,154.1899,154.888,154.1002,154.7983,33868.0
2024-11-11 10:20:00,155.31,155.52,154.88,155.19,35356.0,154.888,155.0975,154.4592,154.7684,35356.0
2024-11-11 10:30:00,155.23,155.72,154.96,155.64,33762.0,154.8083,155.2969,154.539,155.2171,33762.0
2024-11-11 10:40:00,155.7,155.83,155.3,155.52,41492.0,155.277,155.4066,154.8781,155.0975,41492.0
2024-11-11 10:50:00,155.58,155.82,155.21,155.34,83513.0,155.1573,155.3967,154.7883,154.918,83513.0
2024-11-11 11:00:00,155.42,155.58,155.05,155.36,42034.0,154.9977,155.1573,154.6288,154.9379,42034.0
2024-11-11 11:10:00,155.3,155.35,155.01,155.29,117808.0,154.8781,154.9279,154.5889,154.8681,117808.0
2024-11-11 11:20:00,155.33,155.84,155.18,155.53,34421.0,154.908,155.4166,154.7584,155.1074,34421.0
2024-11-11 11:30:00,155.45,155.87,155.35,155.8,34574.0,155.0277,155.4465,154.9279,155.3767,34574.0
2024-11-11 11:40:00,155.72,156.28,155.72,156.19,49864.0,155.2969,155.8554,155.2969,155.7657,49864.0
2024-11-11 11:50:00,156.19,156.54,156.07,156.23,72174.0,155.7657,156.1147,155.646,155.8055,72174.0
2024-11-11 12:00:00,156.23,156.28,155.8,156.06,40584.0,155.8055,155.8554,155.3767,155.636,40584.0
2024-11-11 12:10:00,156.09,156.19,155.35,155.59,43162.0,155.6659,155.7657,154.9279,155.1673,43162.0
2024-11-11 12:20:00,155.59,155.63,155.04,155.12,56493.0,155.1673,155.2072,154.6188,154.6986,56493.0
2024-11-11 12:30:00,155.19,155.51,155.07,155.37,93974.0,154.7684,155.0875,154.6487,154.9479,93974.0
2024-11-11 12:40:00,155.37,155.49,155.32,155.37,46901.0,154.9479,155.0676,154.898,154.9479,46901.0
2024-11-11 12:50:00,155.34,155.45,155.08,155.12,24558.0,154.918,155.0277,154.6587,154.6986,24558.0
2024-11-11 13:00:00,155.12,155.2,154.85,155.16,34883.0,154.6986,154.7783,154.4293,154.7385,34883.0
2024-11-11 13:10:00,155.16,155.16,154.75,154.75,16856.0,154.7385,154.7385,154.3296,154.3296,16856.0
2024-11-11 13:20:00,154.81,154.85,154.46,154.78,49340.0,154.3894,154.4293,154.0404,154.3595,49340.0
2024-11-11 13:30:00,154.85,155.41,154.84,155.3,35318.0,154.4293,154.9878,154.4193,154.8781,35318.0
2024-11-11 13:40:00,155.29,155.42,155.11,155.16,31860.0,154.8681,154.9977,154.6886,154.7385,31860.0
2024-11-11 13:50:00,155.22,155.34,155.06,155.2,16409.0,154.7983,154.918,154.6387,154.7783,16409.0
2024-11-11 14:00:00,155.17,155.45,155.17,155.41,33737.0,154.7484,155.0277,154.7484,154.9878,33737.0
2024-11-11 14:10:00,155.32,155.43,155.2,155.3,25140.0,154.898,155.0077,154.7783,154.8781,25140.0
2024-11-11 14:20:00,155.3,155.41,155.3,155.36,22411.0,154.8781,154.9878,154.8781,154.9379,22411.0
2024-11-11 14:30:00,155.35,155.45,155.26,155.39,31386.0,154.9279,155.0277,154.8382,154.9678,31386.0
2024-11-11 14:40:00,155.41,155.47,155.3,155.43,35144.0,154.9878,155.0476,154.8781,155.0077,35144.0
2024-11-11 14:50:00,155.41,155.47,155.35,155.38,36181.0,154.9878,155.0476,154.9279,154.9579,36181.0
2024-11-11 15:00:00,155.34,155.48,155.25,155.45,49054.0,154.918,155.0576,154.8282,155.0277,49054.0
2024-11-11 15:10:00,155.47,155.51,155.34,155.37,80983.0,155.0476,155.0875,154.918,154.9479,80983.0
2024-11-11 15:20:00,155.37,155.58,155.33,155.5,64914.0,154.9479,155.1573,154.908,155.0775,64914.0
2024-11-11 15:30:00,155.47,155.56,155.34,155.55,40052.0,155.0476,155.1374,154.918,155.1274,40052.0
2024-11-11 15:40:00,155.55,155.78,155.42,155.74,146820.0,155.1274,155.3568,154.9977,155.3169,146820.0
2024-11-11 15:50:00,155.75,156.08,155.69,155.91,288690.0,155.3268,155.656,155.267,155.4864,288690.0
2024-11-12 09:30:00,155.0,155.79,154.75,155.07,53946.0,154.5789,155.3667,154.3296,154.6487,53946.0
2024-11-12 09:40:00,155.07,155.46,154.94,155.08,43279.0,154.6487,155.0376,154.5191,154.6587,43279.0
2024-11-12 09:50:00,155.09,155.18,154.45,154.67,29915.0,154.6686,154.7584,154.0304,154.2498,29915.0
2024-11-12 10:00:00,154.63,154.78,154.04,154.25,23257.0,154.2099,154.3595,153.6215,153.8309,23257.0
2024-11-12 10:10:00,154.18,154.75,154.09,154.19,20777.0,153.7611,154.3296,153.6714,153.7711,20777.0
2024-11-12 10:20:00,154.19,154.26,153.86,154.03,25281.0,153.7711,153.8409,153.442,153.6115,25281.0
2024-11-12 10:30:00,153.99,154.06,153.6,153.75,22814.0,153.5716,153.6414,153.1827,153.3323,22814.0
2024-11-12 10:40:00,153.66,153.75,153.49,153.59,30012.0,153.2425,153.3323,153.073,153.1727,30012.0
2024-11-12 10:50:00,153.59,153.91,153.4,153.48,16658.0,153.1727,153.4918,152.9832,153.063,16658.0
2024-11-12 11:00:00,153.5,153.54,153.21,153.28,20917.0,153.083,153.1229,152.7938,152.8636,20917.0
2024-11-12 11:10:00,153.22,153.33,153.02,153.21,21867.0,152.8037,152.9134,152.6043,152.7938,21867.0
2024-11-12 11:20:00,153.2,153.36,153.03,153.29,23137.0,152.7838,152.9433,152.6142,152.8735,23137.0
2024-11-12 11:30:00,153.3,153.53,152.94,153.0,27242.0,152.8835,153.1129,152.5245,152.5843,27242.0
2024-11-12 11:40:00,153.02,153.17,152.7,152.87,17230.0,152.6043,152.7539,152.2851,152.4547,17230.0
2024-11-12 11:50:00,152.87,153.26,152.72,152.72,16374.0,152.4547,152.8436,152.3051,152.3051,16374.0
2024-11-12 12:00:00,152.75,152.81,152.64,152.69,12841.0,152.335,152.3948,152.2253,152.2752,12841.0
2024-11-12 12:10:00,152.69,152.96,152.68,152.96,14023.0,152.2752,152.5444,152.2652,152.5444,14023.0
2024-11-12 12:20:00,152.93,153.07,152.71,152.94,18167.0,152.5145,152.6541,152.2951,152.5245,18167.0
2024-11-12 12:30:00,152.95,153.05,152.87,153.02,11376.0,152.5345,152.6342,152.4547,152.6043,11376.0
2024-11-12 12:40:00,153.0,153.02,152.7,152.7,14588.0,152.5843,152.6043,152.2851,152.2851,14588.0
2024-11-12 12:50:00,152.68,152.72,152.32,152.48,23788.0,152.2652,152.3051,151.9062,152.0657,23788.0
2024-11-12 13:00:00,152.45,152.91,152.39,152.91,13531.0,152.0358,152.4946,151.976,152.4946,13531.0
2024-11-12 13:10:00,152.93,153.13,152.89,153.13,17920.0,152.5145,152.714,152.4746,152.714,17920.0
2024-11-12 13:20:00,153.09,153.13,152.9,153.04,13150.0,152.6741,152.714,152.4846,152.6242,13150.0
2024-11-12 13:30:00,153.04,153.06,152.49,152.53,52520.0,152.6242,152.6442,152.0757,152.1156,52520.0
2024-11-12 13:40:00,152.55,153.07,152.49,153.04,17323.0,152.1355,152.6541,152.0757,152.6242,17323.0
2024-11-12 13:50:00,153.07,153.43,153.04,153.34,29783.0,152.6541,153.0132,152.6242,152.9234,29783.0
2024-11-12 14:00:00,153.35,153.39,153.2,153.2,32102.0,152.9334,152.9733,152.7838,152.7838,32102.0
2024-11-12 14:10:00,153.16,153.36,153.1,153.32,12652.0,152.7439,152.9433,152.684,152.9035,12652.0
2024-11-12 14:20:00,153.33,153.42,153.22,153.33,25886.0,152.9134,153.0032,152.8037,152.9134,25886.0
2024-11-12 14:30:00,153.29,153.43,153.26,153.37,17805.0,152.8735,153.0132,152.8436,152.9533,17805.0
2024-11-12 14:40:00,153.36,153.6,153.36,153.49,12658.0,152.9433,153.1827,152.9433,153.073,12658.0
2024-11-12 14:50:00,153.47,153.6,153.4,153.44,19039.0,153.053,153.1827,152.9832,153.0231,19039.0
2024-11-12 15:00:00,153.45,153.52,153.25,153.51,17181.0,153.0331,153.1029,152.8336,153.0929,17181.0
2024-11-12 15:10:00,153.53,153.57,153.26,153.37,26552.0,153.1129,153.1528,152.8436,152.9533,26552.0
2024-11-12 15:20:00,153.41,153.47,152.91,152.99,22703.0,152.9932,153.053,152.4946,152.5743,22703.0
2024-11-12 15:30:00,152.99,153.04,152.81,152.91,22337.0,152.5743,152.6242,152.3948,152.4946,22337.0
2024-11-12 15:40:00,152.9,152.97,152.73,152.74,33590.0,152.4846,152.5544,152.3151,152.325,33590.0
2024-11-12 15:50:00,152.72,153.31,152.71,153.16,164088.0,152.3051,152.8935,152.2951,152.7439,164088.0
2024-11-13 09:30:00,152.65,153.89,152.65,153.27,62681.0,152.2353,153.4719,152.2353,152.8536,62681.0
2024-11-13 09:40:00,153.21,153.56,153.01,153.06,45863.0,152.7938,153.1428,152.5943,152.6442,45863.0
2024-11-13 09:50:00,153.06,153.45,153.0,153.21,30863.0,152.6442,153.0331,152.5843,152.7938,30863.0
2024-11-13 10:00:00,153.24,153.24,151.77,152.27,25276.0,152.8237,152.8237,151.3577,151.8563,25276.0
2024-11-13 10:10:00,152.32,152.51,151.97,152.06,19624.0,151.9062,152.0957,151.5571,151.6469,19624.0
2024-11-13 10:20:00,152.15,152.3,152.02,152.25,25049.0,151.7366,151.8862,151.607,151.8364,25049.0
2024-11-13 10:30:00,152.25,152.59,152.15,152.19,32369.0,151.8364,152.1754,151.7366,151.7765,32369.0
2024-11-13 10:40:00,152.13,152.47,151.84,152.45,19409.0,151.7167,152.0558,151.4275,152.0358,19409.0
2024-11-13 10:50:00,152.42,152.5,152.14,152.37,18373.0,152.0059,152.0857,151.7267,151.956,18373.0
2024-11-13 11:00:00,152.48,152.91,152.37,152.72,18749.0,152.0657,152.4946,151.956,152.3051,18749.0
2024-11-13 11:10:00,152.75,153.37,152.69,153.25,30952.0,152.335,152.9533,152.2752,152.8336,30952.0
2024-11-13 11:20:00,153.25,153.25,153.06,153.14,19653.0,152.8336,152.8336,152.6442,152.7239,19653.0
2024-11-13 11:30:00,153.12,153.24,152.85,153.17,24046.0,152.704,152.8237,152.4347,152.7539,24046.0
2024-11-13 11:40:00,153.25,153.31,153.0,153.09,14585.0,152.8336,152.8935,152.5843,152.6741,14585.0
2024-11-13 11:50:00,153.09,153.26,152.99,153.14,24648.0,152.6741,152.8436,152.5743,152.7239,24648.0
2024-11-13 12:00:00,153.09,153.18,152.9,152.9,20177.0,152.6741,152.7638,152.4846,152.4846,20177.0
2024-11-13 12:10:00,152.89,153.05,152.82,153.0,26025.0,152.4746,152.6342,152.4048,152.5843,26025.0
2024-11-13 12:20:00,153.03,153.08,152.77,152.81,18791.0,152.6142,152.6641,152.3549,152.3948,18791.0
2024-11-13 12:30:00,152.77,152.9,152.71,152.8,10777.0,152.3549,152.4846,152.2951,152.3849,10777.0
2024-11-13 12:40:00,152.73,152.97,152.59,152.75,19025.0,152.3151,152.5544,152.1754,152.335,19025.0
2024-11-13 12:50:00,152.79,153.0,152.65,152.93,13520.0,152.3749,152.5843,152.2353,152.5145,13520.0
2024-11-13 13:00:00,152.9,152.9,152.55,152.56,6449.0,152.4846,152.4846,152.1355,152.1455,6449.0
2024-11-13 13:10:00,152.63,152.63,152.18,152.25,16871.0,152.2153,152.2153,151.7665,151.8364,16871.0
2024-11-13 13:20:00,152.25,152.35,152.1,152.26,36900.0,151.8364,151.9361,151.6868,151.8463,36900.0
2024-11-13 13:30:00,152.29,152.49,152.26,152.49,14120.0,151.8762,152.0757,151.8463,152.0757,14120.0
2024-11-13 13:40:00,152.42,152.65,152.41,152.54,12504.0,152.0059,152.2353,151.9959,152.1256,12504.0
2024-11-13 13:50:00,152.46,152.55,152.34,152.34,8701.0,152.0458,152.1355,151.9261,151.9261,8701.0
2024-11-13 14:00:00,152.33,152.42,152.07,152.1,11939.0,151.9161,152.0059,151.6568,151.6868,11939.0
2024-11-13 14:10:00,152.11,152.12,151.51,151.57,15829.0,151.6967,151.7067,151.0984,151.1582,15829.0
2024-11-13 14:20:00,151.57,151.77,151.38,151.64,14820.0,151.1582,151.3577,150.9687,151.228,14820.0
2024-11-13 14:30:00,151.59,151.72,151.29,151.46,17885.0,151.1782,151.3078,150.879,151.0485,17885.0
2024-11-13 14:40:00,151.4,151.6,151.26,151.45,11349.0,150.9887,151.1881,150.849,151.0385,11349.0
2024-11-13 14:50:00,151.38,151.55,151.29,151.37,6001.0,150.9687,151.1383,150.879,150.9587,6001.0
2024-11-13 15:00:00,151.4,151.42,151.08,151.39,24539.0,150.9887,151.0086,150.6695,150.9787,24539.0
2024-11-13 15:10:00,151.41,151.68,151.35,151.67,16472.0,150.9986,151.2679,150.9388,151.2579,16472.0
2024-11-13 15:20:00,151.69,151.92,151.69,151.75,10777.0,151.2779,151.5073,151.2779,151.3377,10777.0
2024-11-13 15:30:00,151.72,152.16,151.65,152.09,55556.0,151.3078,151.7466,151.238,151.6768,55556.0
2024-11-13 15:40:00,152.09,152.23,151.98,152.09,54848.0,151.6768,151.8164,151.5671,151.6768,54848.0
2024-11-13 15:50:00,152.1,152.32,151.89,152.09,208737.0,151.6868,151.9062,151.4773,151.6768,208737.0
2024-11-14 09:30:00,152.43,152.96,151.56,151.9,59651.0,152.0159,152.5444,151.1482,151.4873,59651.0
2024-11-14 09:40:00,151.89,153.0,151.89,152.84,44404.0,151.4773,152.5843,151.4773,152.4248,44404.0
2024-11-14 09:50:00,152.92,153.14,152.75,152.81,44189.0,152.5045,152.7239,152.335,152.3948,44189.0
2024-11-14 10:00:00,152.68,152.75,152.11,152.29,81587.0,152.2652,152.335,151.6967,151.8762,81587.0
2024-11-14 10:10:00,152.33,152.54,151.79,151.79,19656.0,151.9161,152.1256,151.3776,151.3776,19656.0
2024-11-14 10:20:00,151.78,152.33,151.78,152.11,27549.0,151.3676,151.9161,151.3676,151.6967,27549.0
2024-11-14 10:30:00,152.06,152.51,151.94,152.47,25793.0,151.6469,152.0957,151.5272,152.0558,25793.0
2024-11-14 10:40:00,152.42,152.69,152.29,152.31,61825.0,152.0059,152.2752,151.8762,151.8962,61825.0
2024-11-14 10:50:00,152.29,152.68,152.16,152.31,27014.0,151.8762,152.2652,151.7466,151.8962,27014.0
2024-11-14 11:00:00,152.28,152.4,151.96,152.25,71159.0,151.8663,151.986,151.5471,151.8364,71159.0
2024-11-14 11:10:00,152.25,152.4,152.19,152.31,21566.0,151.8364,151.986,151.7765,151.8962,21566.0
2024-11-14 11:20:00,152.3,152.38,152.13,152.15,61715.0,151.8862,151.966,151.7167,151.7366,61715.0
2024-11-14 11:30:00,152.24,152.36,152.16,152.28,17512.0,151.8264,151.9461,151.7466,151.8663,17512.0
2024-11-14 11:40:00,152.28,152.34,152.0,152.09,18396.0,151.8663,151.9261,151.587,151.6768,18396.0
2024-11-14 11:50:00,152.0,152.11,151.97,152.05,16894.0,151.587,151.6967,151.5571,151.6369,16894.0
2024-11-14 12:00:00,152.05,152.05,151.61,151.61,30176.0,151.6369,151.6369,151.1981,151.1981,30176.0
2024-11-14 12:10:00,151.63,151.79,151.5,151.6,32993.0,151.218,151.3776,151.0884,151.1881,32993.0
2024-11-14 12:20:00,151.6,151.62,151.28,151.49,29535.0,151.1881,151.2081,150.869,151.0784,29535.0
2024-11-14 12:30:00,151.5,151.71,151.22,151.69,40506.0,151.0884,151.2978,150.8092,151.2779,40506.0
2024-11-14 12:40:00,151.69,151.8,151.16,151.25,26931.0,151.2779,151.3876,150.7493,150.8391,26931.0
2024-11-14 12:50:00,151.21,151.84,151.21,151.75,30234.0,150.7992,151.4275,150.7992,151.3377,30234.0
2024-11-14 13:00:00,151.75,151.86,151.63,151.73,21564.0,151.3377,151.4474,151.218,151.3178,21564.0
2024-11-14 13:10:00,151.73,151.79,151.56,151.56,35779.0,151.3178,151.3776,151.1482,151.1482,35779.0
2024-11-14 13:20:00,151.6,151.65,151.3,151.3,13894.0,151.1881,151.238,150.8889,150.8889,13894.0
2024-11-14 13:30:00,151.29,151.29,150.92,151.16,58232.0,150.879,150.879,150.51,150.7493,58232.0
2024-11-14 13:40:00,151.18,151.22,151.03,151.06,10201.0,150.7693,150.8092,150.6197,150.6496,10201.0
2024-11-14 13:50:00,151.08,151.24,151.07,151.17,27508.0,150.6695,150.8291,150.6596,150.7593,27508.0
2024-11-14 14:00:00,151.18,151.71,151.16,151.71,16969.0,150.7693,151.2978,150.7493,151.2978,16969.0
2024-11-14 14:10:00,151.71,151.77,151.62,151.73,15893.0,151.2978,151.3577,151.2081,151.3178,15893.0
2024-11-14 14:20:00,151.76,151.78,151.67,151.72,15319.0,151.3477,151.3676,151.2579,151.3078,15319.0
2024-11-14 14:30:00,151.72,151.79,151.53,151.79,18820.0,151.3078,151.3776,151.1183,151.3776,18820.0
2024-11-14 14:40:00,151.8,151.96,151.63,151.65,22585.0,151.3876,151.5471,151.218,151.238,22585.0
2024-11-14 14:50:00,151.66,151.9,151.66,151.79,26683.0,151.248,151.4873,151.248,151.3776,26683.0
2024-11-14 15:00:00,151.76,151.76,150.86,150.94,49430.0,151.3477,151.3477,150.4501,150.5299,49430.0
2024-11-14 15:10:00,150.94,151.29,150.87,151.14,25900.0,150.5299,150.879,150.4601,150.7294,25900.0
2024-11-14 15:20:00,151.11,151.18,150.94,151.07,32107.0,150.6995,150.7693,150.5299,150.6596,32107.0
2024-11-14 15:30:00,151.08,151.14,150.69,150.74,37078.0,150.6695,150.7294,150.2806,150.3305,37078.0
2024-11-14 15:40:00,150.75,150.8,150.27,150.33,56317.0,150.3404,150.3903,149.8617,149.9216,56317.0
2024-11-14 15:50:00,150.35,150.58,150.11,150.5,273709.0,149.9415,150.1709,149.7022,150.0911,273709.0
2024-11-15 09:30:00,149.83,150.72,149.32,150.61,182852.0,149.4229,150.3105,148.9143,150.2008,182852.0
2024-11-15 09:40:00,150.61,151.47,150.55,151.39,29734.0,150.2008,151.0585,150.141,150.9787,29734.0
2024-11-15 09:50:00,151.39,151.4,150.42,150.52,42615.0,150.9787,150.9887,150.0113,150.1111,42615.0
2024-11-15 10:00:00,150.51,150.58,149.82,149.99,111172.0,150.1011,150.1709,149.413,149.5825,111172.0
2024-11-15 10:10:00,150.0,150.16,149.65,149.97,33829.0,149.5925,149.752,149.2434,149.5626,33829.0
2024-11-15 10:20:00,150.07,150.19,149.82,149.89,26340.0,149.6623,149.782,149.413,149.4828,26340.0
2024-11-15 10:30:00,149.84,150.0,149.47,149.93,28148.0,149.4329,149.5925,149.0639,149.5227,28148.0
2024-11-15 10:40:00,149.87,149.96,149.55,149.8,52014.0,149.4628,149.5526,149.1437,149.393,52014.0
2024-11-15 10:50:00,149.79,150.18,149.78,149.94,28170.0,149.383,149.772,149.3731,149.5326,28170.0
2024-11-15 11:00:00,149.92,150.24,149.91,150.01,19408.0,149.5127,149.8318,149.5027,149.6024,19408.0
2024-11-15 11:10:00,149.95,150.25,149.92,150.19,28977.0,149.5426,149.8418,149.5127,149.782,28977.0
2024-11-15 11:20:00,150.2,150.43,149.94,150.4,40481.0,149.7919,150.0213,149.5326,149.9914,40481.0
2024-11-15 11:30:00,150.41,150.41,149.72,149.72,23378.0,150.0014,150.0014,149.3132,149.3132,23378.0
2024-11-15 11:40:00,149.77,149.84,149.39,149.75,30272.0,149.3631,149.4329,148.9841,149.3432,30272.0
2024-11-15 11:50:00,149.84,149.87,149.52,149.71,19524.0,149.4329,149.4628,149.1138,149.3033,19524.0
2024-11-15 12:00:00,149.71,149.76,149.12,149.34,27195.0,149.3033,149.3531,148.7149,148.9343,27195.0
2024-11-15 12:10:00,149.28,149.4,149.09,149.36,23321.0,148.8744,148.9941,148.6849,148.9542,23321.0
2024-11-15 12:20:00,149.36,149.57,149.22,149.22,22865.0,148.9542,149.1636,148.8146,148.8146,22865.0
2024-11-15 12:30:00,149.21,149.21,148.94,149.03,31522.0,148.8046,148.8046,148.5354,148.6251,31522.0
2024-11-15 12:40:00,149.0,149.24,148.98,149.24,24740.0,148.5952,148.8345,148.5752,148.8345,24740.0
2024-11-15 12:50:00,149.22,149.22,149.03,149.2,15274.0,148.8146,148.8146,148.6251,148.7946,15274.0
2024-11-15 13:00:00,149.24,149.24,149.05,149.22,23734.0,148.8345,148.8345,148.6451,148.8146,23734.0
2024-11-15 13:10:00,149.15,149.35,149.03,149.25,25369.0,148.7448,148.9442,148.6251,148.8445,25369.0
2024-11-15 13:20:00,149.25,149.31,149.09,149.14,22047.0,148.8445,148.9043,148.6849,148.7348,22047.0
2024-11-15 13:30:00,149.14,149.17,148.96,149.07,25535.0,148.7348,148.7647,148.5553,148.665,25535.0
2024-11-15 13:40:00,149.15,149.15,148.66,148.71,14710.0,148.7448,148.7448,148.2561,148.306,14710.0
2024-11-15 13:50:00,148.71,148.75,148.28,148.39,46803.0,148.306,148.3459,147.8771,147.9868,46803.0
2024-11-15 14:00:00,148.39,148.68,148.09,148.68,31122.0,147.9868,148.2761,147.6877,148.2761,31122.0
2024-11-15 14:10:00,148.68,148.93,148.64,148.88,16961.0,148.2761,148.5254,148.2362,148.4755,16961.0
2024-11-15 14:20:00,148.88,149.0,148.75,148.9,32028.0,148.4755,148.5952,148.3459,148.4955,32028.0
2024-11-15 14:30:00,148.88,148.99,148.82,148.92,13557.0,148.4755,148.5852,148.4157,148.5154,13557.0
2024-11-15 14:40:00,148.96,149.34,148.94,149.18,24417.0,148.5553,148.9343,148.5354,148.7747,24417.0
2024-11-15 14:50:00,149.21,149.25,148.94,149.09,45792.0,148.8046,148.8445,148.5354,148.6849,45792.0
2024-11-15 15:00:00,149.06,149.16,148.98,149.03,22243.0,148.655,148.7548,148.5752,148.6251,22243.0
2024-11-15 15:10:00,149.08,149.75,149.06,149.7,38492.0,148.675,149.3432,148.655,149.2933,38492.0
2024-11-15 15:20:00,149.66,149.75,149.44,149.46,29840.0,149.2534,149.3432,149.034,149.0539,29840.0
2024-11-15 15:30:00,149.42,149.72,149.3,149.68,32385.0,149.014,149.3132,148.8944,149.2733,32385.0
2024-11-15 15:40:00,149.68,149.72,149.41,149.72,54315.0,149.2733,149.3132,149.0041,149.3132,54315.0
2024-11-15 15:50:00,149.66,150.25,149.65,150.01,292731.0,149.2534,149.8418,149.2434,149.6024,292731.0
2024-11-18 09:30:00,150.58,150.64,149.5,149.8,142761.0,150.1709,150.2307,149.0938,149.393,142761.0
2024-11-18 09:40:00,149.77,150.41,149.33,149.86,42047.0,149.3631,150.0014,148.9243,149.4529,42047.0
2024-11-18 09:50:00,149.71,150.12,149.6,149.71,32482.0,149.3033,149.7121,149.1936,149.3033,32482.0
2024-11-18 10:00:00,149.63,150.25,149.47,150.23,61726.0,149.2235,149.8418,149.0639,149.8218,61726.0
2024-11-18 10:10:00,150.1,150.5,149.83,150.05,37740.0,149.6922,150.0911,149.4229,149.6423,37740.0
2024-11-18 10:20:00,150.05,150.49,149.97,150.35,31204.0,149.6423,150.0811,149.5626,149.9415,31204.0
2024-11-18 10:30:00,150.36,150.78,150.35,150.68,27342.0,149.9515,150.3704,149.9415,150.2706,27342.0
2024-11-18 10:40:00,150.67,151.11,150.67,150.97,73631.0,150.2607,150.6995,150.2607,150.5598,73631.0
2024-11-18 10:50:00,150.98,151.25,150.98,151.18,17754.0,150.5698,150.8391,150.5698,150.7693,17754.0
2024-11-18 11:00:00,151.18,151.46,151.17,151.4,31268.0,150.7693,151.0485,150.7593,150.9887,31268.0
2024-11-18 11:10:00,151.4,151.9,151.26,151.9,38021.0,150.9887,151.4873,150.849,151.4873,38021.0
2024-11-18 11:20:00,151.92,152.24,151.84,151.84,27421.0,151.5073,151.8264,151.4275,151.4275,27421.0
2024-11-18 11:30:00,151.91,152.4,151.88,152.4,16490.0,151.4973,151.986,151.4674,151.986,16490.0
2024-11-18 11:40:00,152.33,152.45,152.1,152.22,23204.0,151.9161,152.0358,151.6868,151.8064,23204.0
2024-11-18 11:50:00,152.24,152.24,151.83,151.9,11937.0,151.8264,151.8264,151.4175,151.4873,11937.0
2024-11-18 12:00:00,151.8,151.93,151.49,151.53,14161.0,151.3876,151.5172,151.0784,151.1183,14161.0
2024-11-18 12:10:00,151.56,151.57,151.15,151.25,19146.0,151.1482,151.1582,150.7393,150.8391,19146.0
2024-11-18 12:20:00,151.23,151.83,151.16,151.7,27822.0,150.8191,151.4175,150.7493,151.2879,27822.0
2024-11-18 12:30:00,151.7,151.81,151.56,151.78,18730.0,151.2879,151.3976,151.1482,151.3676,18730.0
2024-11-18 12:40:00,151.77,151.95,151.52,151.74,29312.0,151.3577,151.5372,151.1083,151.3277,29312.0
2024-11-18 12:50:00,151.78,151.99,151.69,151.98,37441.0,151.3676,151.5771,151.2779,151.5671,37441.0
2024-11-18 13:00:00,151.98,152.03,151.4,151.47,30145.0,151.5671,151.617,150.9887,151.0585,30145.0
2024-11-18 13:10:00,151.47,151.57,151.23,151.46,14119.0,151.0585,151.1582,150.8191,151.0485,14119.0
2024-11-18 13:20:00,151.42,151.45,151.12,151.14,10196.0,151.0086,151.0385,150.7094,150.7294,10196.0
2024-11-18 13:30:00,151.14,151.28,151.12,151.17,9990.0,150.7294,150.869,150.7094,150.7593,9990.0
2024-11-18 13:40:00,151.2,151.25,150.79,151.12,39337.0,150.7892,150.8391,150.3803,150.7094,39337.0
2024-11-18 13:50:00,151.12,151.41,151.06,151.4,11091.0,150.7094,150.9986,150.6496,150.9887,11091.0
2024-11-18 14:00:00,151.34,151.43,151.25,151.36,53707.0,150.9288,151.0186,150.8391,150.9488,53707.0
2024-11-18 14:10:00,151.35,151.64,151.35,151.53,33031.0,150.9388,151.228,150.9388,151.1183,33031.0
2024-11-18 14:20:00,151.53,151.55,151.33,151.42,25304.0,151.1183,151.1383,150.9189,151.0086,25304.0
2024-11-18 14:30:00,151.39,151.4,150.98,151.02,31182.0,150.9787,150.9887,150.5698,150.6097,31182.0
2024-11-18 14:40:00,151.05,151.46,151.02,151.39,25114.0,150.6396,151.0485,150.6097,150.9787,25114.0
2024-11-18 14:50:00,151.39,151.75,151.34,151.69,26194.0,150.9787,151.3377,150.9288,151.2779,26194.0
2024-11-18 15:00:00,151.72,151.93,151.61,151.86,24443.0,151.3078,151.5172,151.1981,151.4474,24443.0
2024-11-18 15:10:00,151.85,152.26,151.85,152.19,66844.0,151.4374,151.8463,151.4374,151.7765,66844.0
2024-11-18 15:20:00,152.18,152.39,151.96,152.37,154175.0,151.7665,151.976,151.5471,151.956,154175.0
2024-11-18 15:30:00,152.35,152.38,152.13,152.24,54693.0,151.9361,151.966,151.7167,151.8264,54693.0
2024-11-18 15:40:00,152.26,152.39,152.1,152.15,83405.0,151.8463,151.976,151.6868,151.7366,83405.0
2024-11-18 15:50:00,152.15,152.64,151.93,152.44,224577.0,151.7366,152.2253,151.5172,152.0258,224577.0
2024-11-19 09:30:00,152.22,152.89,151.35,151.92,141395.0,151.8064,152.4746,150.9388,151.5073,141395.0
2024-11-19 09:40:00,152.03,152.52,151.77,152.27,121134.0,151.617,152.1056,151.3577,151.8563,121134.0
2024-11-19 09:50:00,152.27,152.38,151.74,152.0,93926.0,151.8563,151.966,151.3277,151.587,93926.0
2024-11-19 10:00:00,152.0,152.13,151.0,151.31,72417.0,151.587,151.7167,150.5898,150.8989,72417.0
2024-11-19 10:10:00,151.31,151.48,151.1,151.34,43411.0,150.8989,151.0685,150.6895,150.9288,43411.0
2024-11-19 10:20:00,151.34,151.6,150.94,151.58,34726.0,150.9288,151.1881,150.5299,151.1682,34726.0
2024-11-19 10:30:00,151.61,152.33,151.45,152.13,64045.0,151.1981,151.9161,151.0385,151.7167,64045.0
2024-11-19 10:40:00,152.13,152.75,151.97,152.75,52315.0,151.7167,152.335,151.5571,152.335,52315.0
2024-11-19 10:50:00,152.62,152.68,152.1,152.28,38731.0,152.2054,152.2652,151.6868,151.8663,38731.0
2024-11-19 11:00:00,152.21,152.75,152.21,152.7,18489.0,151.7965,152.335,151.7965,152.2851,18489.0
2024-11-19 11:10:00,152.76,152.86,152.53,152.63,71794.0,152.345,152.4447,152.1156,152.2153,71794.0
2024-11-19 11:20:00,152.57,153.05,152.56,152.88,29834.0,152.1555,152.6342,152.1455,152.4646,29834.0
2024-11-19 11:30:00,152.83,152.99,152.51,152.63,22478.0,152.4148,152.5743,152.0957,152.2153,22478.0
2024-11-19 11:40:00,152.54,152.79,152.4,152.63,15253.0,152.1256,152.3749,151.986,152.2153,15253.0
2024-11-19 11:50:00,152.59,152.87,152.49,152.8,7376.0,152.1754,152.4547,152.0757,152.3849,7376.0
2024-11-19 12:00:00,152.8,152.87,152.68,152.84,10948.0,152.3849,152.4547,152.2652,152.4248,10948.0
2024-11-19 12:10:00,152.84,152.87,152.61,152.72,12611.0,152.4248,152.4547,152.1954,152.3051,12611.0
2024-11-19 12:20:00,152.75,152.75,152.3,152.46,13557.0,152.335,152.335,151.8862,152.0458,13557.0
2024-11-19 12:30:00,152.36,152.65,152.26,152.6,19310.0,151.9461,152.2353,151.8463,152.1854,19310.0
2024-11-19 12:40:00,152.63,152.7,152.36,152.46,10508.0,152.2153,152.2851,151.9461,152.0458,10508.0
2024-11-19 12:50:00,152.45,152.78,152.41,152.62,17783.0,152.0358,152.3649,151.9959,152.2054,17783.0
2024-11-19 13:00:00,152.58,152.77,152.48,152.76,11382.0,152.1655,152.3549,152.0657,152.345,11382.0
2024-11-19 13:10:00,152.74,152.83,152.57,152.6,15671.0,152.325,152.4148,152.1555,152.1854,15671.0
2024-11-19 13:20:00,152.6,152.65,152.33,152.36,14169.0,152.1854,152.2353,151.9161,151.9461,14169.0
2024-11-19 13:30:00,152.39,152.5,152.15,152.44,10644.0,151.976,152.0857,151.7366,152.0258,10644.0
2024-11-19 13:40:00,152.4,152.78,152.33,152.75,14285.0,151.986,152.3649,151.9161,152.335,14285.0
2024-11-19 13:50:00,152.75,152.91,152.74,152.81,20425.0,152.335,152.4946,152.325,152.3948,20425.0
2024-11-19 14:00:00,152.82,152.94,152.69,152.92,25034.0,152.4048,152.5245,152.2752,152.5045,25034.0
2024-11-19 14:10:00,152.88,152.99,152.75,152.79,19535.0,152.4646,152.5743,152.335,152.3749,19535.0
2024-11-19 14:20:00,152.77,152.96,152.77,152.88,22545.0,152.3549,152.5444,152.3549,152.4646,22545.0
2024-11-19 14:30:00,152.88,153.01,152.5,152.87,43238.0,152.4646,152.5943,152.0857,152.4547,43238.0
2024-11-19 14:40:00,152.88,152.88,152.58,152.72,12649.0,152.4646,152.4646,152.1655,152.3051,12649.0
2024-11-19 14:50:00,152.72,152.84,152.65,152.73,12317.0,152.3051,152.4248,152.2353,152.3151,12317.0
2024-11-19 15:00:00,152.73,152.74,152.53,152.71,30345.0,152.3151,152.325,152.1156,152.2951,30345.0
2024-11-19 15:10:00,152.71,152.74,152.47,152.51,34719.0,152.2951,152.325,152.0558,152.0957,34719.0
2024-11-19 15:20:00,152.47,152.47,152.09,152.12,39918.0,152.0558,152.0558,151.6768,151.7067,39918.0
2024-11-19 15:30:00,152.13,152.31,152.11,152.28,26129.0,151.7167,151.8962,151.6967,151.8663,26129.0
2024-11-19 15:40:00,152.28,152.38,152.16,152.34,45678.0,151.8663,151.966,151.7466,151.9261,45678.0
2024-11-19 15:50:00,152.37,152.93,152.36,152.75,176677.0,151.956,152.5145,151.9461,152.335,176677.0
2024-11-20 09:30:00,153.21,154.58,152.69,152.69,82098.0,152.7938,154.16,152.2752,152.2752,82098.0
2024-11-20 09:40:00,152.83,153.48,152.6,152.83,38035.0,152.4148,153.063,152.1854,152.4148,38035.0
2024-11-20 09:50:00,152.72,152.92,152.13,152.22,34700.0,152.3051,152.5045,151.7167,151.8064,34700.0
2024-11-20 10:00:00,152.19,152.5,150.96,151.0,32476.0,151.7765,152.0857,150.5499,150.5898,32476.0
2024-11-20 10:10:00,151.03,151.82,150.66,151.77,37165.0,150.6197,151.4075,150.2507,151.3577,37165.0
2024-11-20 10:20:00,151.77,151.93,151.22,151.78,36467.0,151.3577,151.5172,150.8092,151.3676,36467.0
2024-11-20 10:30:00,151.86,152.4,151.79,152.39,26026.0,151.4474,151.986,151.3776,151.976,26026.0
2024-11-20 10:40:00,152.46,152.78,152.35,152.65,37508.0,152.0458,152.3649,151.9361,152.2353,37508.0
2024-11-20 10:50:00,152.62,152.67,152.4,152.56,21131.0,152.2054,152.2552,151.986,152.1455,21131.0
2024-11-20 11:00:00,152.56,152.88,152.33,152.69,26453.0,152.1455,152.4646,151.9161,152.2752,26453.0
2024-11-20 11:10:00,152.69,152.8,152.32,152.71,19494.0,152.2752,152.3849,151.9062,152.2951,19494.0
2024-11-20 11:20:00,152.76,152.86,152.4,152.4,20516.0,152.345,152.4447,151.986,151.986,20516.0
2024-11-20 11:30:00,152.37,152.42,151.83,152.21,22985.0,151.956,152.0059,151.4175,151.7965,22985.0
2024-11-20 11:40:00,152.21,152.7,152.12,152.6,19266.0,151.7965,152.2851,151.7067,152.1854,19266.0
2024-11-20 11:50:00,152.59,152.88,152.49,152.58,34913.0,152.1754,152.4646,152.0757,152.1655,34913.0
2024-11-20 12:00:00,152.62,152.63,152.23,152.39,23010.0,152.2054,152.2153,151.8164,151.976,23010.0
2024-11-20 12:10:00,152.34,152.49,152.05,152.05,20719.0,151.9261,152.0757,151.6369,151.6369,20719.0
2024-11-20 12:20:00,152.0,152.38,151.8,152.38,19159.0,151.587,151.966,151.3876,151.966,19159.0
2024-11-20 12:30:00,152.33,152.71,152.33,152.7,12136.0,151.9161,152.2951,151.9161,152.2851,12136.0
2024-11-20 12:40:00,152.68,152.86,152.62,152.74,19372.0,152.2652,152.4447,152.2054,152.325,19372.0
2024-11-20 12:50:00,152.74,152.79,152.41,152.47,9948.0,152.325,152.3749,151.9959,152.0558,9948.0
2024-11-20 13:00:00,152.46,152.6,152.34,152.56,33162.0,152.0458,152.1854,151.9261,152.1455,33162.0
2024-11-20 13:10:00,152.59,152.59,152.34,152.34,14584.0,152.1754,152.1754,151.9261,151.9261,14584.0
2024-11-20 13:20:00,152.32,152.45,152.13,152.35,8077.0,151.9062,152.0358,151.7167,151.9361,8077.0
2024-11-20 13:30:00,152.33,152.33,151.94,151.94,8445.0,151.9161,151.9161,151.5272,151.5272,8445.0
2024-11-20 13:40:00,151.88,151.95,151.72,151.86,8259.0,151.4674,151.5372,151.3078,151.4474,8259.0
2024-11-20 13:50:00,151.8,151.83,151.61,151.79,8759.0,151.3876,151.4175,151.1981,151.3776,8759.0
2024-11-20 14:00:00,151.81,151.83,151.63,151.67,8570.0,151.3976,151.4175,151.218,151.2579,8570.0
2024-11-20 14:10:00,151.65,151.88,151.64,151.83,10406.0,151.238,151.4674,151.228,151.4175,10406.0
2024-11-20 14:20:00,151.85,152.24,151.81,152.19,9511.0,151.4374,151.8264,151.3976,151.7765,9511.0
2024-11-20 14:30:00,152.18,152.4,152.1,152.31,18381.0,151.7665,151.986,151.6868,151.8962,18381.0
2024-11-20 14:40:00,152.31,152.54,152.27,152.49,13214.0,151.8962,152.1256,151.8563,152.0757,13214.0
2024-11-20 14:50:00,152.48,152.48,152.28,152.28,17146.0,152.0657,152.0657,151.8663,151.8663,17146.0
2024-11-20 15:00:00,152.28,152.49,152.18,152.49,18779.0,151.8663,152.0757,151.7665,152.0757,18779.0
2024-11-20 15:10:00,152.43,152.53,152.3,152.48,13026.0,152.0159,152.1156,151.8862,152.0657,13026.0
2024-11-20 15:20:00,152.47,152.61,152.26,152.48,20445.0,152.0558,152.1954,151.8463,152.0657,20445.0
2024-11-20 15:30:00,152.53,153.01,152.52,152.84,55153.0,152.1156,152.5943,152.1056,152.4248,55153.0
2024-11-20 15:40:00,152.88,153.0,152.47,152.59,45194.0,152.4646,152.5843,152.0558,152.1754,45194.0
2024-11-20 15:50:00,152.56,152.71,151.86,152.17,325442.0,152.1455,152.2951,151.4474,151.7566,325442.0
2024-11-21 09:30:00,153.83,154.33,152.49,152.57,83028.0,153.4121,153.9107,152.0757,152.1555,83028.0
2024-11-21 09:40:00,152.8,153.57,152.34,153.3,40180.0,152.3849,153.1528,151.9261,152.8835,40180.0
2024-11-21 09:50:00,153.21,153.76,153.09,153.4,44149.0,152.7938,153.3423,152.6741,152.9832,44149.0
2024-11-21 10:00:00,153.49,154.15,153.13,154.11,54517.0,153.073,153.7312,152.714,153.6913,54517.0
2024-11-21 10:10:00,153.99,155.27,153.98,155.27,32231.0,153.5716,154.8482,153.5617,154.8482,32231.0
2024-11-21 10:20:00,155.2,155.55,154.6,154.85,31571.0,154.7783,155.1274,154.18,154.4293,31571.0
2024-11-21 10:30:00,154.77,155.06,154.31,154.55,34596.0,154.3495,154.6387,153.8908,154.1301,34596.0
2024-11-21 10:40:00,154.55,155.4,154.43,155.4,20659.0,154.1301,154.9778,154.0104,154.9778,20659.0
2024-11-21 10:50:00,155.35,155.95,155.29,155.52,26051.0,154.9279,155.5263,154.8681,155.0975,26051.0
2024-11-21 11:00:00,155.61,155.96,155.52,155.84,20383.0,155.1872,155.5363,155.0975,155.4166,20383.0
2024-11-21 11:10:00,155.84,156.17,155.74,155.96,25827.0,155.4166,155.7457,155.3169,155.5363,25827.0
2024-11-21 11:20:00,155.91,156.09,155.8,156.03,52676.0,155.4864,155.6659,155.3767,155.6061,52676.0
2024-11-21 11:30:00,156.06,156.43,155.89,155.99,20220.0,155.636,156.005,155.4665,155.5662,20220.0
2024-11-21 11:40:00,155.93,156.43,155.93,156.25,16787.0,155.5064,156.005,155.5064,155.8255,16787.0
2024-11-21 11:50:00,156.18,156.39,156.09,156.37,18613.0,155.7557,155.9651,155.6659,155.9452,18613.0
2024-11-21 12:00:00,156.32,156.35,155.96,156.01,26809.0,155.8953,155.9252,155.5363,155.5861,26809.0
2024-11-21 12:10:00,156.01,156.13,155.49,155.65,30527.0,155.5861,155.7058,155.0676,155.2271,30527.0
2024-11-21 12:20:00,155.65,156.19,155.56,156.07,52533.0,155.2271,155.7657,155.1374,155.646,52533.0
2024-11-21 12:30:00,156.11,156.41,156.11,156.23,22857.0,155.6859,155.9851,155.6859,155.8055,22857.0
2024-11-21 12:40:00,156.22,157.01,156.17,156.67,50870.0,155.7956,156.5834,155.7457,156.2443,50870.0
2024-11-21 12:50:00,156.59,156.9,156.52,156.84,23689.0,156.1646,156.4737,156.0948,156.4139,23689.0
2024-11-21 13:00:00,156.92,157.17,156.83,157.09,24201.0,156.4937,156.743,156.4039,156.6632,24201.0
2024-11-21 13:10:00,157.05,157.14,156.84,157.01,38384.0,156.6233,156.7131,156.4139,156.5834,38384.0
2024-11-21 13:20:00,157.08,157.44,156.88,157.27,71795.0,156.6532,157.0123,156.4538,156.8427,71795.0
2024-11-21 13:30:00,157.21,157.53,157.17,157.5,123836.0,156.7829,157.102,156.743,157.0721,123836.0
2024-11-21 13:40:00,157.44,157.58,157.13,157.33,69299.0,157.0123,157.1519,156.7031,156.9026,69299.0
2024-11-21 13:50:00,157.35,157.37,157.08,157.24,20459.0,156.9225,156.9424,156.6532,156.8128,20459.0
2024-11-21 14:00:00,157.2,157.2,156.82,157.04,78030.0,156.7729,156.7729,156.3939,156.6133,78030.0
2024-11-21 14:10:00,157.03,157.18,156.9,157.0,28641.0,156.6034,156.753,156.4737,156.5735,28641.0
2024-11-21 14:20:00,157.03,158.0,157.03,157.98,72022.0,156.6034,157.5707,156.6034,157.5508,72022.0
2024-11-21 14:30:00,157.98,158.46,157.96,158.11,75337.0,157.5508,158.0295,157.5308,157.6804,75337.0
2024-11-21 14:40:00,158.11,158.26,158.0,158.13,32115.0,157.6804,157.83,157.5707,157.7004,32115.0
2024-11-21 14:50:00,158.13,158.19,157.82,157.87,34246.0,157.7004,157.7602,157.3912,157.4411,34246.0
2024-11-21 15:00:00,157.85,158.28,157.85,158.12,50453.0,157.4211,157.85,157.4211,157.6904,50453.0
2024-11-21 15:10:00,158.06,158.13,157.68,157.85,26957.0,157.6306,157.7004,157.2516,157.4211,26957.0
2024-11-21 15:20:00,157.93,158.26,157.86,158.2,65684.0,157.5009,157.83,157.4311,157.7702,65684.0
2024-11-21 15:30:00,158.2,158.28,157.94,158.26,45117.0,157.7702,157.85,157.5109,157.83,45117.0
2024-11-21 15:40:00,158.21,158.32,158.05,158.31,76170.0,157.7802,157.8899,157.6206,157.8799,76170.0
2024-11-21 15:50:00,158.3,158.34,157.6,157.69,260838.0,157.8699,157.9098,157.1718,157.2616,260838.0
2024-11-22 09:30:00,157.68,158.98,157.68,158.41,131073.0,157.2516,158.5481,157.2516,157.9796,131073.0
2024-11-22 09:40:00,158.35,158.84,158.12,158.19,104659.0,157.9198,158.4085,157.6904,157.7602,104659.0
2024-11-22 09:50:00,158.25,159.58,158.0,158.95,67459.0,157.8201,159.1464,157.5707,158.5182,67459.0
2024-11-22 10:00:00,159.06,159.06,158.06,158.33,74816.0,158.6279,158.6279,157.6306,157.8998,74816.0
2024-11-22 10:10:00,158.27,158.47,157.94,158.34,34606.0,157.84,158.0395,157.5109,157.9098,34606.0
2024-11-22 10:20:00,158.31,158.42,157.68,158.05,51863.0,157.8799,157.9896,157.2516,157.6206,51863.0
2024-11-22 10:30:00,157.99,158.49,157.65,158.49,86666.0,157.5608,158.0594,157.2217,158.0594,86666.0
2024-11-22 10:40:00,158.39,158.44,158.11,158.15,22567.0,157.9597,158.0095,157.6804,157.7203,22567.0
2024-11-22 10:50:00,158.16,158.37,157.83,157.96,12358.0,157.7303,157.9397,157.4012,157.5308,12358.0
2024-11-22 11:00:00,157.97,158.03,157.18,157.18,24110.0,157.5408,157.6007,156.753,156.753,24110.0
2024-11-22 11:10:00,157.19,157.99,157.0,157.97,22788.0,156.7629,157.5608,156.5735,157.5408,22788.0
2024-11-22 11:20:00,157.92,158.38,157.82,158.25,26937.0,157.491,157.9497,157.3912,157.8201,26937.0
2024-11-22 11:30:00,158.27,158.42,158.02,158.4,32403.0,157.84,157.9896,157.5907,157.9696,32403.0
2024-11-22 11:40:00,158.4,158.56,158.26,158.5,42238.0,157.9696,158.1292,157.83,158.0694,42238.0
2024-11-22 11:50:00,158.54,158.84,158.44,158.81,46996.0,158.1093,158.4085,158.0095,158.3785,46996.0
2024-11-22 12:00:00,158.74,158.98,158.57,158.9,23998.0,158.3087,158.5481,158.1392,158.4683,23998.0
2024-11-22 12:10:00,158.93,159.03,158.67,158.72,19746.0,158.4982,158.5979,158.2389,158.2888,19746.0
2024-11-22 12:20:00,158.77,158.96,158.72,158.78,32397.0,158.3386,158.5281,158.2888,158.3486,32397.0
2024-11-22 12:30:00,158.75,158.75,158.41,158.44,22075.0,158.3187,158.3187,157.9796,158.0095,22075.0
2024-11-22 12:40:00,158.48,158.87,158.48,158.75,22665.0,158.0494,158.4384,158.0494,158.3187,22665.0
2024-11-22 12:50:00,158.75,158.83,158.56,158.67,33281.0,158.3187,158.3985,158.1292,158.2389,33281.0
2024-11-22 13:00:00,158.67,158.79,158.5,158.78,37465.0,158.2389,158.3586,158.0694,158.3486,37465.0
2024-11-22 13:10:00,158.78,158.96,158.78,158.89,37912.0,158.3486,158.5281,158.3486,158.4583,37912.0
2024-11-22 13:20:00,158.88,159.11,158.84,159.08,34858.0,158.4483,158.6777,158.4085,158.6478,34858.0
2024-11-22 13:30:00,159.12,159.34,158.92,158.95,24568.0,158.6877,158.9071,158.4882,158.5182,24568.0
2024-11-22 13:40:00,158.92,158.97,158.71,158.85,30198.0,158.4882,158.5381,158.2788,158.4184,30198.0
2024-11-22 13:50:00,158.82,158.96,158.58,158.9,22768.0,158.3885,158.5281,158.1492,158.4683,22768.0
2024-11-22 14:00:00,158.9,158.9,158.63,158.73,32964.0,158.4683,158.4683,158.199,158.2988,32964.0
2024-11-22 14:10:00,158.77,158.78,158.3,158.49,24863.0,158.3386,158.3486,157.8699,158.0594,24863.0
2024-11-22 14:20:00,158.47,158.73,158.47,158.62,18650.0,158.0395,158.2988,158.0395,158.1891,18650.0
2024-11-22 14:30:00,158.64,158.78,158.52,158.71,33647.0,158.209,158.3486,158.0893,158.2788,33647.0
2024-11-22 14:40:00,158.66,158.97,158.54,158.96,27546.0,158.2289,158.5381,158.1093,158.5281,27546.0
2024-11-22 14:50:00,158.92,158.98,158.66,158.77,35438.0,158.4882,158.5481,158.2289,158.3386,35438.0
2024-11-22 15:00:00,158.76,158.76,158.39,158.39,62929.0,158.3287,158.3287,157.9597,157.9597,62929.0
2024-11-22 15:10:00,158.42,158.57,158.22,158.57,31689.0,157.9896,158.1392,157.7901,158.1392,31689.0
2024-11-22 15:20:00,158.54,158.54,158.0,158.28,38158.0,158.1093,158.1093,157.5707,157.85,38158.0
2024-11-22 15:30:00,158.24,158.34,158.08,158.15,39116.0,157.8101,157.9098,157.6505,157.7203,39116.0
2024-11-22 15:40:00,158.17,158.46,158.14,158.33,60388.0,157.7403,158.0295,157.7104,157.8998,60388.0
2024-11-22 15:50:00,158.28,158.89,158.24,158.58,222203.0,157.85,158.4583,157.8101,158.1492,222203.0
2024-11-25 09:30:00,159.5,161.11,158.64,160.18,94464.0,159.0667,160.6723,158.209,159.7448,94464.0
2024-11-25 09:40:00,160.16,160.16,158.2,158.31,37936.0,159.7249,159.7249,157.7702,157.8799,37936.0
2024-11-25 09:50:00,158.25,159.06,158.01,158.9,48365.0,157.8201,158.6279,157.5807,158.4683,48365.0
2024-11-25 10:00:00,158.92,159.22,158.56,158.78,40583.0,158.4882,158.7874,158.1292,158.3486,40583.0
2024-11-25 10:10:00,158.7,158.8,158.18,158.8,31750.0,158.2688,158.3686,157.7502,158.3686,31750.0
2024-11-25 10:20:00,158.8,159.6,158.52,159.6,29940.0,158.3686,159.1664,158.0893,159.1664,29940.0
2024-11-25 10:30:00,159.59,159.63,158.76,158.85,47561.0,159.1564,159.1963,158.3287,158.4184,47561.0
2024-11-25 10:40:00,158.84,159.27,158.83,159.18,35399.0,158.4085,158.8373,158.3985,158.7475,35399.0
2024-11-25 10:50:00,159.13,159.35,158.97,159.29,15654.0,158.6977,158.9171,158.5381,158.8572,15654.0
2024-11-25 11:00:00,159.23,159.33,158.75,158.8,18407.0,158.7974,158.8971,158.3187,158.3686,18407.0
2024-11-25 11:10:00,158.86,159.37,158.86,159.23,34467.0,158.4284,158.937,158.4284,158.7974,34467.0
2024-11-25 11:20:00,159.21,159.3,158.57,158.69,22476.0,158.7774,158.8672,158.1392,158.2589,22476.0
2024-11-25 11:30:00,158.7,158.79,158.3,158.34,17602.0,158.2688,158.3586,157.8699,157.9098,17602.0
2024-11-25 11:40:00,158.35,158.46,158.18,158.35,11345.0,157.9198,158.0295,157.7502,157.9198,11345.0
2024-11-25 11:50:00,158.39,158.65,158.39,158.52,14417.0,157.9597,158.219,157.9597,158.0893,14417.0
2024-11-25 12:00:00,158.5,158.71,158.44,158.71,27186.0,158.0694,158.2788,158.0095,158.2788,27186.0
2024-11-25 12:10:00,158.68,158.94,158.49,158.7,51481.0,158.2489,158.5082,158.0594,158.2688,51481.0
2024-11-25 12:20:00,158.53,158.78,158.46,158.58,23471.0,158.0993,158.3486,158.0295,158.1492,23471.0
2024-11-25 12:30:00,158.58,158.97,158.58,158.67,11257.0,158.1492,158.5381,158.1492,158.2389,11257.0
2024-11-25 12:40:00,158.62,158.84,158.49,158.8,15347.0,158.1891,158.4085,158.0594,158.3686,15347.0
2024-11-25 12:50:00,158.86,159.11,158.76,159.06,24204.0,158.4284,158.6777,158.3287,158.6279,24204.0
2024-11-25 13:00:00,159.06,159.37,159.06,159.25,15028.0,158.6279,158.937,158.6279,158.8173,15028.0
2024-11-25 13:10:00,159.21,159.32,159.15,159.31,18498.0,158.7774,158.8872,158.7176,158.8772,18498.0
2024-11-25 13:20:00,159.32,159.32,159.13,159.16,10859.0,158.8872,158.8872,158.6977,158.7276,10859.0
2024-11-25 13:30:00,159.17,159.34,159.05,159.21,60600.0,158.7376,158.9071,158.6179,158.7774,60600.0
2024-11-25 13:40:00,159.23,159.23,158.76,158.78,30809.0,158.7974,158.7974,158.3287,158.3486,30809.0
2024-11-25 13:50:00,158.77,158.87,158.6,158.86,11819.0,158.3386,158.4384,158.1691,158.4284,11819.0
2024-11-25 14:00:00,158.83,158.84,158.59,158.68,11187.0,158.3985,158.4085,158.1591,158.2489,11187.0
2024-11-25 14:10:00,158.64,158.76,158.59,158.76,25024.0,158.209,158.3287,158.1591,158.3287,25024.0
2024-11-25 14:20:00,158.75,158.76,158.52,158.62,18332.0,158.3187,158.3287,158.0893,158.1891,18332.0
2024-11-25 14:30:00,158.64,158.69,158.58,158.68,11503.0,158.209,158.2589,158.1492,158.2489,11503.0
2024-11-25 14:40:00,158.7,158.82,158.69,158.75,11715.0,158.2688,158.3885,158.2589,158.3187,11715.0
2024-11-25 14:50:00,158.78,158.83,158.67,158.71,49276.0,158.3486,158.3985,158.2389,158.2788,49276.0
2024-11-25 15:00:00,158.64,158.66,158.5,158.66,21891.0,158.209,158.2289,158.0694,158.2289,21891.0
2024-11-25 15:10:00,158.68,159.12,158.68,159.12,25316.0,158.2489,158.6877,158.2489,158.6877,25316.0
2024-11-25 15:20:00,159.13,159.31,159.06,159.31,21946.0,158.6977,158.8772,158.6279,158.8772,21946.0
2024-11-25 15:30:00,159.3,159.66,159.13,159.63,106800.0,158.8672,159.2262,158.6977,159.1963,106800.0
2024-11-25 15:40:00,159.61,159.7,159.12,159.18,77799.0,159.1764,159.2661,158.6877,158.7475,77799.0
2024-11-25 15:50:00,159.18,159.32,158.79,158.9,253149.0,158.7475,158.8872,158.3586,158.4683,253149.0
2024-11-26 09:30:00,159.0,159.57,158.31,158.52,109417.0,158.568,159.1365,157.8799,158.0893,109417.0
2024-11-26 09:40:00,158.63,159.01,158.28,158.77,40348.0,158.199,158.578,157.85,158.3386,40348.0
2024-11-26 09:50:00,158.74,159.5,158.6,159.44,43111.0,158.3087,159.0667,158.1691,159.0068,43111.0
2024-11-26 10:00:00,159.58,159.99,159.0,159.23,55235.0,159.1464,159.5553,158.568,158.7974,55235.0
2024-11-26 10:10:00,159.26,159.65,158.85,158.85,38429.0,158.8273,159.2163,158.4184,158.4184,38429.0
2024-11-26 10:20:00,158.94,159.34,158.8,159.27,32197.0,158.5082,158.9071,158.3686,158.8373,32197.0
2024-11-26 10:30:00,159.24,159.28,158.82,159.09,28198.0,158.8074,158.8473,158.3885,158.6578,28198.0
2024-11-26 10:40:00,159.09,159.61,159.02,159.42,22222.0,158.6578,159.1764,158.588,158.9869,22222.0
2024-11-26 10:50:00,159.47,159.93,159.47,159.75,27776.0,159.0367,159.4955,159.0367,159.316,27776.0
2024-11-26 11:00:00,159.79,160.18,159.62,160.09,29371.0,159.3559,159.7448,159.1863,159.6551,29371.0
2024-11-26 11:10:00,160.08,160.22,159.97,160.22,24382.0,159.6451,159.7847,159.5354,159.7847,24382.0
2024-11-26 11:20:00,160.18,160.67,160.17,160.62,20039.0,159.7448,160.2335,159.7348,160.1836,20039.0
2024-11-26 11:30:00,160.61,160.61,160.15,160.39,33742.0,160.1736,160.1736,159.7149,159.9542,33742.0
2024-11-26 11:40:00,160.35,160.58,160.21,160.21,44225.0,159.9144,160.1437,159.7747,159.7747,44225.0
2024-11-26 11:50:00,160.23,160.5,160.2,160.44,26522.0,159.7947,160.0639,159.7648,160.0041,26522.0
2024-11-26 12:00:00,160.34,160.34,159.95,160.18,16255.0,159.9044,159.9044,159.5154,159.7448,16255.0
2024-11-26 12:10:00,160.18,160.18,159.82,159.9,30545.0,159.7448,159.7448,159.3858,159.4656,30545.0
2024-11-26 12:20:00,159.91,160.25,159.81,160.1,22625.0,159.4755,159.8146,159.3758,159.665,22625.0
2024-11-26 12:30:00,160.18,160.4,160.17,160.37,21777.0,159.7448,159.9642,159.7348,159.9343,21777.0
2024-11-26 12:40:00,160.37,160.44,160.05,160.05,22835.0,159.9343,160.0041,159.6152,159.6152,22835.0
2024-11-26 12:50:00,160.07,160.1,159.92,160.08,22215.0,159.6351,159.665,159.4855,159.6451,22215.0
2024-11-26 13:00:00,160.08,160.2,160.01,160.02,18379.0,159.6451,159.7648,159.5753,159.5852,18379.0
2024-11-26 13:10:00,159.99,160.13,159.89,160.07,26162.0,159.5553,159.6949,159.4556,159.6351,26162.0
2024-11-26 13:20:00,160.07,160.53,160.03,160.29,18304.0,159.6351,160.0939,159.5952,159.8545,18304.0
2024-11-26 13:30:00,160.28,160.28,159.65,159.78,31922.0,159.8445,159.8445,159.2163,159.3459,31922.0
2024-11-26 13:40:00,159.72,159.92,159.69,159.7,39248.0,159.2861,159.4855,159.2561,159.2661,39248.0
2024-11-26 13:50:00,159.7,159.86,159.61,159.86,26804.0,159.2661,159.4257,159.1764,159.4257,26804.0
2024-11-26 14:00:00,159.85,160.14,159.84,160.13,67262.0,159.4157,159.7049,159.4057,159.6949,67262.0
2024-11-26 14:10:00,160.09,160.39,160.09,160.2,37032.0,159.6551,159.9542,159.6551,159.7648,37032.0
2024-11-26 14:20:00,160.18,160.57,160.18,160.56,26253.0,159.7448,160.1338,159.7448,160.1238,26253.0
2024-11-26 14:30:00,160.55,160.55,160.22,160.22,81552.0,160.1138,160.1138,159.7847,159.7847,81552.0
2024-11-26 14:40:00,160.26,160.61,160.22,160.56,33590.0,159.8246,160.1736,159.7847,160.1238,33590.0
2024-11-26 14:50:00,160.56,160.65,160.42,160.48,32951.0,160.1238,160.2135,159.9842,160.044,32951.0
2024-11-26 15:00:00,160.47,160.6,160.32,160.32,41677.0,160.034,160.1637,159.8844,159.8844,41677.0
2024-11-26 15:10:00,160.35,160.6,160.31,160.45,29167.0,159.9144,160.1637,159.8745,160.0141,29167.0
2024-11-26 15:20:00,160.45,160.88,160.43,160.73,36402.0,160.0141,160.4429,159.9941,160.2933,36402.0
2024-11-26 15:30:00,160.73,160.82,160.57,160.77,55598.0,160.2933,160.3831,160.1338,160.3332,55598.0
2024-11-26 15:40:00,160.8,161.03,160.73,161.03,68781.0,160.3631,160.5925,160.2933,160.5925,68781.0
2024-11-26 15:50:00,161.07,161.53,160.67,161.21,337499.0,160.6324,161.0911,160.2335,160.772,337499.0
2024-11-27 09:30:00,161.56,162.0,160.56,161.11,65314.0,161.1211,161.5599,160.1238,160.6723,65314.0
2024-11-27 09:40:00,161.02,162.26,160.9,161.7,42728.0,160.5825,161.8192,160.4629,161.2607,42728.0
2024-11-27 09:50:00,161.71,162.46,161.7,162.44,50876.0,161.2707,162.0186,161.2607,161.9987,50876.0
2024-11-27 10:00:00,162.29,162.73,162.0,162.06,73585.0,161.8491,162.2879,161.5599,161.6197,73585.0
2024-11-27 10:10:00,162.06,162.68,162.05,162.25,41405.0,161.6197,162.238,161.6097,161.8092,41405.0
2024-11-27 10:20:00,162.25,162.29,161.42,161.59,57538.0,161.8092,161.8491,160.9814,161.151,57538.0
2024-11-27 10:30:00,161.61,161.68,161.19,161.35,26804.0,161.1709,161.2407,160.7521,160.9116,26804.0
2024-11-27 10:40:00,161.25,161.79,161.24,161.63,16711.0,160.8119,161.3504,160.8019,161.1909,16711.0
2024-11-27 10:50:00,161.68,161.77,161.31,161.36,14660.0,161.2407,161.3305,160.8717,160.9216,14660.0
2024-11-27 11:00:00,161.31,161.36,160.95,161.27,24702.0,160.8717,160.9216,160.5127,160.8319,24702.0
2024-11-27 11:10:00,161.23,161.33,161.12,161.21,60798.0,160.792,160.8917,160.6823,160.772,60798.0
2024-11-27 11:20:00,161.16,161.21,160.66,160.81,42972.0,160.7222,160.772,160.2235,160.3731,42972.0
2024-11-27 11:30:00,160.81,161.11,160.76,161.1,67833.0,160.3731,160.6723,160.3232,160.6623,67833.0
2024-11-27 11:40:00,161.12,161.17,160.85,160.86,45422.0,160.6823,160.7321,160.413,160.423,45422.0
2024-11-27 11:50:00,160.83,160.86,160.47,160.48,107542.0,160.393,160.423,160.034,160.044,107542.0
2024-11-27 12:00:00,160.47,160.47,160.14,160.23,66795.0,160.034,160.034,159.7049,159.7947,66795.0
2024-11-27 12:10:00,160.19,160.52,160.12,160.44,68988.0,159.7548,160.0839,159.685,160.0041,68988.0
2024-11-27 12:20:00,160.44,160.71,160.43,160.69,25390.0,160.0041,160.2734,159.9941,160.2534,25390.0
2024-11-27 12:30:00,160.72,160.79,160.43,160.54,26372.0,160.2833,160.3532,159.9941,160.1038,26372.0
2024-11-27 12:40:00,160.5,160.75,160.45,160.7,22543.0,160.0639,160.3133,160.0141,160.2634,22543.0
2024-11-27 12:50:00,160.71,161.02,160.67,160.82,79814.0,160.2734,160.5825,160.2335,160.3831,79814.0
2024-11-27 13:00:00,160.82,160.83,160.4,160.48,114293.0,160.3831,160.393,159.9642,160.044,114293.0
2024-11-27 13:10:00,160.52,160.65,160.48,160.62,22649.0,160.0839,160.2135,160.044,160.1836,22649.0
2024-11-27 13:20:00,160.63,160.68,160.43,160.48,15797.0,160.1936,160.2435,159.9941,160.044,15797.0
2024-11-27 13:30:00,160.47,160.53,160.31,160.34,55806.0,160.034,160.0939,159.8745,159.9044,55806.0
2024-11-27 13:40:00,160.38,160.4,160.33,160.35,17828.0,159.9443,159.9642,159.8944,159.9144,17828.0
2024-11-27 13:50:00,160.36,160.53,160.34,160.47,52242.0,159.9243,160.0939,159.9044,160.034,52242.0
2024-11-27 14:00:00,160.45,160.85,160.45,160.85,18346.0,160.0141,160.413,160.0141,160.413,18346.0
2024-11-27 14:10:00,160.85,160.85,160.48,160.49,31922.0,160.413,160.413,160.044,160.054,31922.0
2024-11-27 14:20:00,160.5,160.5,160.17,160.2,83173.0,160.0639,160.0639,159.7348,159.7648,83173.0
2024-11-27 14:30:00,160.2,160.26,160.05,160.24,67858.0,159.7648,159.8246,159.6152,159.8047,67858.0
2024-11-27 14:40:00,160.22,160.39,160.2,160.31,50601.0,159.7847,159.9542,159.7648,159.8745,50601.0
2024-11-27 14:50:00,160.31,160.4,160.17,160.23,41805.0,159.8745,159.9642,159.7348,159.7947,41805.0
2024-11-27 15:00:00,160.23,160.53,160.22,160.44,32582.0,159.7947,160.0939,159.7847,160.0041,32582.0
2024-11-27 15:10:00,160.44,160.59,160.39,160.57,80003.0,160.0041,160.1537,159.9542,160.1338,80003.0
2024-11-27 15:20:00,160.58,161.04,160.45,161.0,22815.0,160.1437,160.6025,160.0141,160.5626,22815.0
2024-11-27 15:30:00,161.02,161.04,160.66,160.68,76784.0,160.5825,160.6025,160.2235,160.2435,76784.0
2024-11-27 15:40:00,160.69,160.96,160.33,160.8,83173.0,160.2534,160.5227,159.8944,160.3631,83173.0
2024-11-27 15:50:00,160.79,160.79,159.91,160.13,599670.0,160.3532,160.3532,159.4755,159.6949,599670.0
2024-11-29 09:30:00,161.9,163.06,161.66,162.14,94560.0,161.4601,162.617,161.2208,161.6995,94560.0
2024-11-29 09:40:00,162.33,162.88,162.12,162.48,73998.0,161.889,162.4375,161.6795,162.0386,73998.0
2024-11-29 09:50:00,162.48,162.74,162.27,162.67,79170.0,162.0386,162.2979,161.8291,162.228,79170.0
2024-11-29 10:00:00,162.64,162.89,162.46,162.85,38529.0,162.1981,162.4475,162.0186,162.4076,38529.0
2024-11-29 10:10:00,162.79,163.13,162.58,162.78,64457.0,162.3477,162.6868,162.1383,162.3377,64457.0
2024-11-29 10:20:00,162.78,162.88,162.5,162.59,52449.0,162.3377,162.4375,162.0585,162.1483,52449.0
2024-11-29 10:30:00,162.6,163.0,162.48,162.96,47660.0,162.1582,162.5572,162.0386,162.5173,47660.0
2024-11-29 10:40:00,162.95,163.36,162.84,163.31,43434.0,162.5073,162.9162,162.3976,162.8663,43434.0
2024-11-29 10:50:00,163.35,163.35,162.97,162.97,45613.0,162.9062,162.9062,162.5272,162.5272,45613.0
2024-11-29 11:00:00,163.01,163.01,162.52,162.56,40027.0,162.5671,162.5671,162.0785,162.1183,40027.0
2024-11-29 11:10:00,162.58,162.58,161.75,161.86,62409.0,162.1383,162.1383,161.3105,161.4202,62409.0
2024-11-29 11:20:00,161.88,162.19,161.85,162.13,60939.0,161.4402,161.7494,161.4103,161.6895,60939.0
2024-11-29 11:30:00,162.14,162.31,162.0,162.18,51878.0,161.6995,161.869,161.5599,161.7394,51878.0
2024-11-29 11:40:00,162.14,162.38,162.09,162.37,51965.0,161.6995,161.9388,161.6496,161.9289,51965.0
2024-11-29 11:50:00,162.33,162.53,162.32,162.38,84302.0,161.889,162.0884,161.879,161.9388,84302.0
2024-11-29 12:00:00,162.38,162.72,162.37,162.71,27045.0,161.9388,162.2779,161.9289,162.2679,27045.0
2024-11-29 12:10:00,162.7,162.86,162.65,162.85,57840.0,162.258,162.4175,162.2081,162.4076,57840.0
2024-11-29 12:20:00,162.86,163.02,162.82,163.01,50857.0,162.4175,162.5771,162.3776,162.5671,50857.0
2024-11-29 12:30:00,163.01,163.48,162.98,163.45,76248.0,162.5671,163.0358,162.5372,163.0059,76248.0
2024-11-29 12:40:00,163.4,163.68,163.39,163.5,76770.0,162.9561,163.2353,162.9461,163.0558,76770.0
2024-11-29 12:50:00,163.47,163.53,162.55,162.93,322410.0,163.0259,163.0857,162.1084,162.4873,322410.0
2024-12-02 09:30:00,163.08,163.66,162.5,162.68,102793.0,162.6369,163.2154,162.0585,162.238,102793.0
2024-12-02 09:40:00,162.83,162.98,162.23,162.23,38070.0,162.3876,162.5372,161.7892,161.7892,38070.0
2024-12-02 09:50:00,162.26,162.33,161.43,161.84,71578.0,161.8192,161.889,160.9914,161.4003,71578.0
2024-12-02 10:00:00,161.83,162.15,161.15,161.21,101103.0,161.3903,161.7095,160.7122,160.772,101103.0
2024-12-02 10:10:00,161.17,161.24,160.76,161.24,38435.0,160.7321,160.8019,160.3232,160.8019,38435.0
2024-12-02 10:20:00,161.22,161.32,160.8,161.06,41097.0,160.782,160.8817,160.3631,160.6224,41097.0
2024-12-02 10:30:00,160.96,161.01,159.9,160.12,104753.0,160.5227,160.5726,159.4656,159.685,104753.0
2024-12-02 10:40:00,160.14,160.48,159.88,160.12,56753.0,159.7049,160.044,159.4456,159.685,56753.0
2024-12-02 10:50:00,160.25,160.25,159.51,159.7,31665.0,159.8146,159.8146,159.0766,159.2661,31665.0
2024-12-02 11:00:00,159.65,159.88,159.5,159.84,32710.0,159.2163,159.4456,159.0667,159.4057,32710.0
2024-12-02 11:10:00,159.88,160.08,159.82,159.99,50196.0,159.4456,159.6451,159.3858,159.5553,50196.0
2024-12-02 11:20:00,160.02,160.04,159.65,159.78,58899.0,159.5852,159.6052,159.2163,159.3459,58899.0
2024-12-02 11:30:00,159.82,160.26,159.82,160.21,42408.0,159.3858,159.8246,159.3858,159.7747,42408.0
2024-12-02 11:40:00,160.19,160.34,160.1,160.23,49463.0,159.7548,159.9044,159.665,159.7947,49463.0
2024-12-02 11:50:00,160.3,160.49,159.57,159.58,34714.0,159.8645,160.054,159.1365,159.1464,34714.0
2024-12-02 12:00:00,159.63,159.97,159.51,159.97,20167.0,159.1963,159.5354,159.0766,159.5354,20167.0
2024-12-02 12:10:00,159.97,160.1,159.79,159.84,43650.0,159.5354,159.665,159.3559,159.4057,43650.0
2024-12-02 12:20:00,159.85,160.04,159.83,159.99,30204.0,159.4157,159.6052,159.3958,159.5553,30204.0
2024-12-02 12:30:00,159.97,160.18,159.96,160.09,41178.0,159.5354,159.7448,159.5254,159.6551,41178.0
2024-12-02 12:40:00,160.08,160.36,160.06,160.27,29976.0,159.6451,159.9243,159.6251,159.8346,29976.0
2024-12-02 12:50:00,160.27,160.27,159.58,159.68,90329.0,159.8346,159.8346,159.1464,159.2462,90329.0
2024-12-02 13:00:00,159.67,159.96,159.64,159.9,40765.0,159.2362,159.5254,159.2063,159.4656,40765.0
2024-12-02 13:10:00,159.9,160.3,159.9,160.1,41984.0,159.4656,159.8645,159.4656,159.665,41984.0
2024-12-02 13:20:00,160.08,160.19,159.91,159.92,40012.0,159.6451,159.7548,159.4755,159.4855,40012.0
2024-12-02 13:30:00,159.95,160.0,159.6,159.76,42476.0,159.5154,159.5653,159.1664,159.326,42476.0
2024-12-02 13:40:00,159.77,159.91,159.57,159.9,51382.0,159.3359,159.4755,159.1365,159.4656,51382.0
2024-12-02 13:50:00,159.88,160.5,159.88,160.5,30442.0,159.4456,160.0639,159.4456,160.0639,30442.0
2024-12-02 14:00:00,160.5,160.53,160.31,160.37,33068.0,160.0639,160.0939,159.8745,159.9343,33068.0
2024-12-02 14:10:00,160.37,160.38,160.05,160.2,35196.0,159.9343,159.9443,159.6152,159.7648,35196.0
2024-12-02 14:20:00,160.2,160.67,160.19,160.59,35418.0,159.7648,160.2335,159.7548,160.1537,35418.0
2024-12-02 14:30:00,160.59,160.73,160.14,160.2,81739.0,160.1537,160.2933,159.7049,159.7648,81739.0
2024-12-02 14:40:00,160.18,160.33,160.04,160.04,44414.0,159.7448,159.8944,159.6052,159.6052,44414.0
2024-12-02 14:50:00,160.01,160.23,159.85,160.13,51840.0,159.5753,159.7947,159.4157,159.6949,51840.0
2024-12-02 15:00:00,160.13,160.37,160.05,160.19,42994.0,159.6949,159.9343,159.6152,159.7548,42994.0
2024-12-02 15:10:00,160.19,160.33,159.99,160.22,55242.0,159.7548,159.8944,159.5553,159.7847,55242.0
2024-12-02 15:20:00,160.24,160.52,160.24,160.48,52327.0,159.8047,160.0839,159.8047,160.044,52327.0
2024-12-02 15:30:00,160.47,160.48,160.07,160.15,71034.0,160.034,160.044,159.6351,159.7149,71034.0
2024-12-02 15:40:00,160.15,160.22,159.7,159.88,112238.0,159.7149,159.7847,159.2661,159.4456,112238.0
2024-12-02 15:50:00,159.87,159.95,159.61,159.67,294358.0,159.4357,159.5154,159.1764,159.2362,294358.0
2024-12-03 09:30:00,160.14,160.94,159.75,159.97,106283.0,159.7049,160.5027,159.316,159.5354,106283.0
2024-12-03 09:40:00,160.0,160.3,159.62,160.26,40183.0,159.5653,159.8645,159.1863,159.8246,40183.0
2024-12-03 09:50:00,160.27,160.29,159.68,160.1,25052.0,159.8346,159.8545,159.2462,159.665,25052.0
2024-12-03 10:00:00,160.01,160.09,159.22,159.3,51817.0,159.5753,159.6551,158.7874,158.8672,51817.0
2024-12-03 10:10:00,159.42,159.43,158.82,159.25,45426.0,158.9869,158.9969,158.3885,158.8173,45426.0
2024-12-03 10:20:00,159.16,159.26,158.5,158.5,26590.0,158.7276,158.8273,158.0694,158.0694,26590.0
2024-12-03 10:30:00,158.51,158.55,158.0,158.17,34029.0,158.0794,158.1192,157.5707,157.7403,34029.0
2024-12-03 10:40:00,158.15,158.15,157.26,157.46,55148.0,157.7203,157.7203,156.8327,157.0322,55148.0
2024-12-03 10:50:00,157.47,157.84,157.43,157.59,33876.0,157.0422,157.4112,157.0023,157.1619,33876.0
2024-12-03 11:00:00,157.56,157.67,157.2,157.2,15244.0,157.1319,157.2416,156.7729,156.7729,15244.0
2024-12-03 11:10:00,157.2,157.6,157.2,157.41,25214.0,156.7729,157.1718,156.7729,156.9823,25214.0
2024-12-03 11:20:00,157.4,157.58,157.23,157.58,37815.0,156.9724,157.1519,156.8028,157.1519,37815.0
2024-12-03 11:30:00,157.55,157.83,157.5,157.56,23249.0,157.122,157.4012,157.0721,157.1319,23249.0
2024-12-03 11:40:00,157.56,157.65,157.47,157.59,17474.0,157.1319,157.2217,157.0422,157.1619,17474.0
2024-12-03 11:50:00,157.61,157.78,157.53,157.58,26784.0,157.1818,157.3513,157.102,157.1519,26784.0
2024-12-03 12:00:00,157.59,157.6,157.27,157.52,26834.0,157.1619,157.1718,156.8427,157.092,26834.0
2024-12-03 12:10:00,157.5,157.8,157.46,157.62,36836.0,157.0721,157.3713,157.0322,157.1918,36836.0
2024-12-03 12:20:00,157.58,157.72,157.52,157.63,9903.0,157.1519,157.2915,157.092,157.2017,9903.0
2024-12-03 12:30:00,157.65,157.91,157.62,157.79,12269.0,157.2217,157.481,157.1918,157.3613,12269.0
2024-12-03 12:40:00,157.83,158.17,157.8,158.17,21808.0,157.4012,157.7403,157.3713,157.7403,21808.0
2024-12-03 12:50:00,158.2,158.36,158.14,158.35,15615.0,157.7702,157.9298,157.7104,157.9198,15615.0
2024-12-03 13:00:00,158.32,158.84,158.29,158.58,36374.0,157.8899,158.4085,157.8599,158.1492,36374.0
2024-12-03 13:10:00,158.63,158.7,158.35,158.36,19999.0,158.199,158.2688,157.9198,157.9298,19999.0
2024-12-03 13:20:00,158.38,158.44,158.12,158.23,37757.0,157.9497,158.0095,157.6904,157.8001,37757.0
2024-12-03 13:30:00,158.25,158.5,158.17,158.38,41558.0,157.8201,158.0694,157.7403,157.9497,41558.0
2024-12-03 13:40:00,158.44,158.54,158.24,158.36,22462.0,158.0095,158.1093,157.8101,157.9298,22462.0
2024-12-03 13:50:00,158.38,158.51,158.18,158.23,17016.0,157.9497,158.0794,157.7502,157.8001,17016.0
2024-12-03 14:00:00,158.17,158.17,158.02,158.13,21568.0,157.7403,157.7403,157.5907,157.7004,21568.0
2024-12-03 14:10:00,158.14,158.14,157.81,157.97,15813.0,157.7104,157.7104,157.3813,157.5408,15813.0
2024-12-03 14:20:00,158.06,158.2,157.96,158.17,27550.0,157.6306,157.7702,157.5308,157.7403,27550.0
2024-12-03 14:30:00,158.21,158.5,158.17,158.36,51124.0,157.7802,158.0694,157.7403,157.9298,51124.0
2024-12-03 14:40:00,158.41,158.42,158.08,158.27,48764.0,157.9796,157.9896,157.6505,157.84,48764.0
2024-12-03 14:50:00,158.27,158.39,158.07,158.07,31021.0,157.84,157.9597,157.6405,157.6405,31021.0
2024-12-03 15:00:00,158.04,158.04,157.74,157.84,11684.0,157.6106,157.6106,157.3114,157.4112,11684.0
2024-12-03 15:10:00,157.77,157.88,157.53,157.54,24859.0,157.3414,157.4511,157.102,157.112,24859.0
2024-12-03 15:20:00,157.6,157.8,157.53,157.73,32058.0,157.1718,157.3713,157.102,157.3015,32058.0
2024-12-03 15:30:00,157.72,157.96,157.58,157.93,34140.0,157.2915,157.5308,157.1519,157.5009,34140.0
2024-12-03 15:40:00,157.95,157.95,157.64,157.7,44735.0,157.5209,157.5209,157.2117,157.2716,44735.0
2024-12-03 15:50:00,157.72,158.16,157.7,157.93,223335.0,157.2915,157.7303,157.2716,157.5009,223335.0
2024-12-04 09:30:00,158.22,158.62,157.57,158.11,57932.0,157.7901,158.1891,157.1419,157.6804,57932.0
2024-12-04 09:40:00,158.12,158.48,157.95,158.35,35016.0,157.6904,158.0494,157.5209,157.9198,35016.0
2024-12-04 09:50:00,158.32,158.85,158.24,158.24,33667.0,157.8899,158.4184,157.8101,157.8101,33667.0
2024-12-04 10:00:00,158.24,158.57,158.13,158.49,32082.0,157.8101,158.1392,157.7004,158.0594,32082.0
2024-12-04 10:10:00,158.49,158.5,157.4,157.58,39512.0,158.0594,158.0694,156.9724,157.1519,39512.0
2024-12-04 10:20:00,157.69,158.0,157.4,157.55,58324.0,157.2616,157.5707,156.9724,157.122,58324.0
2024-12-04 10:30:00,157.65,157.7,157.48,157.62,19888.0,157.2217,157.2716,157.0521,157.1918,19888.0
2024-12-04 10:40:00,157.66,157.77,157.33,157.44,21499.0,157.2317,157.3414,156.9026,157.0123,21499.0
2024-12-04 10:50:00,157.59,157.67,157.32,157.41,31654.0,157.1619,157.2416,156.8926,156.9823,31654.0
2024-12-04 11:00:00,157.41,157.45,157.01,157.14,64529.0,156.9823,157.0222,156.5834,156.7131,64529.0
2024-12-04 11:10:00,157.17,157.24,156.71,156.93,40423.0,156.743,156.8128,156.2842,156.5036,40423.0
2024-12-04 11:20:00,156.96,157.02,156.13,156.33,107896.0,156.5336,156.5934,155.7058,155.9053,107896.0
2024-12-04 11:30:00,156.33,156.56,156.13,156.46,60245.0,155.9053,156.1346,155.7058,156.0349,60245.0
2024-12-04 11:40:00,156.42,156.72,156.33,156.49,52879.0,155.995,156.2942,155.9053,156.0648,52879.0
2024-12-04 11:50:00,156.48,156.54,156.36,156.44,36915.0,156.0549,156.1147,155.9352,156.015,36915.0
2024-12-04 12:00:00,156.51,156.53,156.24,156.53,45437.0,156.0848,156.1047,155.8155,156.1047,45437.0
2024-12-04 12:10:00,156.49,156.64,156.2,156.58,50399.0,156.0648,156.2144,155.7756,156.1546,50399.0
2024-12-04 12:20:00,156.64,156.73,155.97,156.09,149391.0,156.2144,156.3042,155.5463,155.6659,149391.0
2024-12-04 12:30:00,156.1,156.18,155.84,156.05,64006.0,155.6759,155.7557,155.4166,155.626,64006.0
2024-12-04 12:40:00,156.09,156.36,155.88,156.34,75516.0,155.6659,155.9352,155.4565,155.9152,75516.0
2024-12-04 12:50:00,156.37,156.81,156.33,156.68,23853.0,155.9452,156.384,155.9053,156.2543,23853.0
2024-12-04 13:00:00,156.74,156.81,156.56,156.63,14627.0,156.3142,156.384,156.1346,156.2045,14627.0
2024-12-04 13:10:00,156.65,156.78,156.56,156.7,14610.0,156.2244,156.3541,156.1346,156.2743,14610.0
2024-12-04 13:20:00,156.69,156.71,156.41,156.41,21090.0,156.2643,156.2842,155.9851,155.9851,21090.0
2024-12-04 13:30:00,156.38,156.41,156.04,156.16,69261.0,155.9551,155.9851,155.6161,155.7357,69261.0
2024-12-04 13:40:00,156.15,156.5,156.01,156.48,66202.0,155.7258,156.0748,155.5861,156.0549,66202.0
2024-12-04 13:50:00,156.43,156.7,156.28,156.63,27772.0,156.005,156.2743,155.8554,156.2045,27772.0
2024-12-04 14:00:00,156.63,156.76,156.47,156.75,24075.0,156.2045,156.3341,156.0449,156.3241,24075.0
2024-12-04 14:10:00,156.75,156.94,156.65,156.91,34493.0,156.3241,156.5136,156.2244,156.4837,34493.0
2024-12-04 14:20:00,156.91,157.25,156.71,156.94,66915.0,156.4837,156.8228,156.2842,156.5136,66915.0
2024-12-04 14:30:00,156.98,157.19,156.93,157.09,45020.0,156.5535,156.7629,156.5036,156.6632,45020.0
2024-12-04 14:40:00,157.12,157.2,156.97,156.97,27390.0,156.6931,156.7729,156.5435,156.5435,27390.0
2024-12-04 14:50:00,156.97,157.31,156.93,157.17,60385.0,156.5435,156.8826,156.5036,156.743,60385.0
2024-12-04 15:00:00,157.18,157.59,157.16,157.46,81501.0,156.753,157.1619,156.733,157.0322,81501.0
2024-12-04 15:10:00,157.48,157.65,157.44,157.5,53640.0,157.0521,157.2217,157.0123,157.0721,53640.0
2024-12-04 15:20:00,157.5,157.68,157.41,157.41,28861.0,157.0721,157.2516,156.9823,156.9823,28861.0
2024-12-04 15:30:00,157.44,157.67,157.35,157.44,86362.0,157.0123,157.2416,156.9225,157.0123,86362.0
2024-12-04 15:40:00,157.42,157.72,157.18,157.32,76258.0,156.9923,157.2915,156.753,156.8926,76258.0
2024-12-04 15:50:00,157.24,157.65,156.85,157.57,524718.0,156.8128,157.2217,156.4239,157.1419,524718.0
2024-12-05 09:30:00,157.39,157.64,157.01,157.38,36433.0,156.9624,157.2117,156.5834,156.9524,36433.0
2024-12-05 09:40:00,157.38,157.38,156.83,157.23,21032.0,156.9524,156.9524,156.4039,156.8028,21032.0
2024-12-05 09:50:00,157.5,157.61,157.16,157.58,77167.0,157.0721,157.1818,156.733,157.1519,77167.0
2024-12-05 10:00:00,157.58,158.31,157.57,157.75,74443.0,157.1519,157.8799,157.1419,157.3214,74443.0
2024-12-05 10:10:00,157.71,158.02,157.45,157.99,69572.0,157.2815,157.5907,157.0222,157.5608,69572.0
2024-12-05 10:20:00,157.93,158.34,157.88,158.03,29670.0,157.5009,157.9098,157.4511,157.6007,29670.0
2024-12-05 10:30:00,157.99,158.54,157.91,157.97,86300.0,157.5608,158.1093,157.481,157.5408,86300.0
2024-12-05 10:40:00,157.89,158.84,157.86,158.56,39900.0,157.461,158.4085,157.4311,158.1292,39900.0
2024-12-05 10:50:00,158.58,158.91,158.37,158.68,46250.0,158.1492,158.4783,157.9397,158.2489,46250.0
2024-12-05 11:00:00,158.63,158.9,158.54,158.66,55788.0,158.199,158.4683,158.1093,158.2289,55788.0
2024-12-05 11:10:00,158.6,159.02,158.55,159.02,54820.0,158.1691,158.588,158.1192,158.588,54820.0
2024-12-05 11:20:00,159.03,159.38,158.96,159.3,25995.0,158.5979,158.947,158.5281,158.8672,25995.0
2024-12-05 11:30:00,159.19,159.2,158.46,158.66,24355.0,158.7575,158.7675,158.0295,158.2289,24355.0
2024-12-05 11:40:00,158.61,158.8,158.45,158.8,52387.0,158.1791,158.3686,158.0195,158.3686,52387.0
2024-12-05 11:50:00,158.76,158.98,158.72,158.85,55797.0,158.3287,158.5481,158.2888,158.4184,55797.0
2024-12-05 12:00:00,158.87,158.95,158.64,158.77,51174.0,158.4384,158.5182,158.209,158.3386,51174.0
2024-12-05 12:10:00,158.78,158.84,158.59,158.68,57377.0,158.3486,158.4085,158.1591,158.2489,57377.0
2024-12-05 12:20:00,158.67,158.9,158.56,158.76,38066.0,158.2389,158.4683,158.1292,158.3287,38066.0
2024-12-05 12:30:00,158.76,158.97,158.39,158.46,35330.0,158.3287,158.5381,157.9597,158.0295,35330.0
2024-12-05 12:40:00,158.59,158.64,158.33,158.62,18138.0,158.1591,158.209,157.8998,158.1891,18138.0
2024-12-05 12:50:00,158.6,158.77,158.44,158.77,20388.0,158.1691,158.3386,158.0095,158.3386,20388.0
2024-12-05 13:00:00,158.8,159.2,158.79,159.05,56248.0,158.3686,158.7675,158.3586,158.6179,56248.0
2024-12-05 13:10:00,159.06,159.27,158.92,159.03,53057.0,158.6279,158.8373,158.4882,158.5979,53057.0
2024-12-05 13:20:00,159.06,159.1,158.75,158.86,51614.0,158.6279,158.6677,158.3187,158.4284,51614.0
2024-12-05 13:30:00,158.84,158.86,158.68,158.77,40483.0,158.4085,158.4284,158.2489,158.3386,40483.0
2024-12-05 13:40:00,158.75,158.81,158.38,158.39,46237.0,158.3187,158.3785,157.9497,157.9597,46237.0
2024-12-05 13:50:00,158.39,158.57,158.19,158.41,35012.0,157.9597,158.1392,157.7602,157.9796,35012.0
2024-12-05 14:00:00,158.4,158.57,158.32,158.53,22806.0,157.9696,158.1392,157.8899,158.0993,22806.0
2024-12-05 14:10:00,158.53,158.56,158.4,158.46,14249.0,158.0993,158.1292,157.9696,158.0295,14249.0
2024-12-05 14:20:00,158.49,158.55,158.42,158.42,14707.0,158.0594,158.1192,157.9896,157.9896,14707.0
2024-12-05 14:30:00,158.44,158.7,158.41,158.49,58149.0,158.0095,158.2688,157.9796,158.0594,58149.0
2024-12-05 14:40:00,158.45,158.61,158.29,158.47,34037.0,158.0195,158.1791,157.8599,158.0395,34037.0
2024-12-05 14:50:00,158.44,158.46,158.23,158.31,27179.0,158.0095,158.0295,157.8001,157.8799,27179.0
2024-12-05 15:00:00,158.25,158.25,158.08,158.19,50016.0,157.8201,157.8201,157.6505,157.7602,50016.0
2024-12-05 15:10:00,158.16,158.21,157.91,158.01,55470.0,157.7303,157.7802,157.481,157.5807,55470.0
2024-12-05 15:20:00,158.03,158.03,157.51,157.61,68058.0,157.6007,157.6007,157.0821,157.1818,68058.0
2024-12-05 15:30:00,157.59,157.8,157.42,157.67,137512.0,157.1619,157.3713,156.9923,157.2416,137512.0
2024-12-05 15:40:00,157.69,157.74,157.4,157.53,126467.0,157.2616,157.3114,156.9724,157.102,126467.0
2024-12-05 15:50:00,157.57,157.65,157.02,157.05,441885.0,157.1419,157.2217,156.5934,156.6233,441885.0
2024-12-06 09:30:00,157.48,158.9,157.18,157.99,44899.0,157.0521,158.4683,156.753,157.5608,44899.0
2024-12-06 09:40:00,158.13,158.19,157.4,157.79,30996.0,157.7004,157.7602,156.9724,157.3613,30996.0
2024-12-06 09:50:00,157.7,157.73,157.26,157.59,17620.0,157.2716,157.3015,156.8327,157.1619,17620.0
2024-12-06 10:00:00,157.49,157.54,156.9,157.45,28736.0,157.0621,157.112,156.4737,157.0222,28736.0
2024-12-06 10:10:00,157.42,157.43,157.05,157.32,26440.0,156.9923,157.0023,156.6233,156.8926,26440.0
2024-12-06 10:20:00,157.26,157.42,157.13,157.34,26957.0,156.8327,156.9923,156.7031,156.9125,26957.0
2024-12-06 10:30:00,157.34,158.07,157.28,157.88,42424.0,156.9125,157.6405,156.8527,157.4511,42424.0
2024-12-06 10:40:00,157.84,158.14,157.77,158.02,42731.0,157.4112,157.7104,157.3414,157.5907,42731.0
2024-12-06 10:50:00,158.0,158.23,157.88,158.17,40507.0,157.5707,157.8001,157.4511,157.7403,40507.0
2024-12-06 11:00:00,158.15,158.22,157.84,157.88,46500.0,157.7203,157.7901,157.4112,157.4511,46500.0
2024-12-06 11:10:00,157.87,157.95,157.34,157.34,74145.0,157.4411,157.5209,156.9125,156.9125,74145.0
2024-12-06 11:20:00,157.33,157.44,157.17,157.24,29597.0,156.9026,157.0123,156.743,156.8128,29597.0
2024-12-06 11:30:00,157.26,157.57,157.21,157.32,29041.0,156.8327,157.1419,156.7829,156.8926,29041.0
2024-12-06 11:40:00,157.38,157.83,157.36,157.82,35642.0,156.9524,157.4012,156.9325,157.3912,35642.0
2024-12-06 11:50:00,157.87,158.6,157.74,158.41,77862.0,157.4411,158.1691,157.3114,157.9796,77862.0
2024-12-06 12:00:00,158.41,158.66,158.34,158.55,36170.0,157.9796,158.2289,157.9098,158.1192,36170.0
2024-12-06 12:10:00,158.54,158.56,158.29,158.37,40642.0,158.1093,158.1292,157.8599,157.9397,40642.0
2024-12-06 12:20:00,158.37,158.49,158.25,158.34,34037.0,157.9397,158.0594,157.8201,157.9098,34037.0
2024-12-06 12:30:00,158.27,158.27,157.86,158.14,61783.0,157.84,157.84,157.4311,157.7104,61783.0
2024-12-06 12:40:00,158.14,158.35,157.92,158.0,61576.0,157.7104,157.9198,157.491,157.5707,61576.0
2024-12-06 12:50:00,157.98,158.09,157.88,158.04,35492.0,157.5508,157.6605,157.4511,157.6106,35492.0
2024-12-06 13:00:00,158.04,158.56,158.04,158.47,25012.0,157.6106,158.1292,157.6106,158.0395,25012.0
2024-12-06 13:10:00,158.47,158.55,158.39,158.52,39931.0,158.0395,158.1192,157.9597,158.0893,39931.0
2024-12-06 13:20:00,158.52,158.54,158.28,158.3,42896.0,158.0893,158.1093,157.85,157.8699,42896.0
2024-12-06 13:30:00,158.27,158.54,158.12,158.44,74983.0,157.84,158.1093,157.6904,158.0095,74983.0
2024-12-06 13:40:00,158.44,158.52,158.34,158.43,42141.0,158.0095,158.0893,157.9098,157.9996,42141.0
2024-12-06 13:50:00,158.42,158.49,158.36,158.38,33862.0,157.9896,158.0594,157.9298,157.9497,33862.0
2024-12-06 14:00:00,158.38,158.38,158.0,158.0,36347.0,157.9497,157.9497,157.5707,157.5707,36347.0
2024-12-06 14:10:00,158.02,158.17,157.88,157.88,18763.0,157.5907,157.7403,157.4511,157.4511,18763.0
2024-12-06 14:20:00,157.91,158.05,157.9,158.04,24780.0,157.481,157.6206,157.471,157.6106,24780.0
2024-12-06 14:30:00,158.04,158.06,157.95,158.05,22229.0,157.6106,157.6306,157.5209,157.6206,22229.0
2024-12-06 14:40:00,158.05,158.07,157.82,157.95,27486.0,157.6206,157.6405,157.3912,157.5209,27486.0
2024-12-06 14:50:00,157.96,158.15,157.83,157.96,37738.0,157.5308,157.7203,157.4012,157.5308,37738.0
2024-12-06 15:00:00,157.96,158.01,157.88,157.9,33770.0,157.5308,157.5807,157.4511,157.471,33770.0
2024-12-06 15:10:00,157.92,158.03,157.84,157.92,37254.0,157.491,157.6007,157.4112,157.491,37254.0
2024-12-06 15:20:00,157.91,158.0,157.65,157.75,35617.0,157.481,157.5707,157.2217,157.3214,35617.0
2024-12-06 15:30:00,157.73,157.81,157.64,157.8,53513.0,157.3015,157.3813,157.2117,157.3713,53513.0
2024-12-06 15:40:00,157.8,157.94,157.67,157.92,111688.0,157.3713,157.5109,157.2416,157.491,111688.0
2024-12-06 15:50:00,157.9,158.31,157.83,157.95,555449.0,157.471,157.8799,157.4012,157.5209,555449.0
2024-12-09 09:30:00,158.37,159.19,157.84,158.48,97012.0,157.9397,158.7575,157.4112,158.0494,97012.0
2024-12-09 09:40:00,158.48,158.62,157.67,158.62,132967.0,158.0494,158.1891,157.2416,158.1891,132967.0
2024-12-09 09:50:00,158.62,159.0,158.49,158.64,77295.0,158.1891,158.568,158.0594,158.209,77295.0
2024-12-09 10:00:00,158.64,159.14,158.5,159.03,64597.0,158.209,158.7076,158.0694,158.5979,64597.0
2024-12-09 10:10:00,159.04,159.11,158.05,158.11,57509.0,158.6079,158.6777,157.6206,157.6804,57509.0
2024-12-09 10:20:00,158.11,158.14,157.19,157.25,56387.0,157.6804,157.7104,156.7629,156.8228,56387.0
2024-12-09 10:30:00,157.27,157.35,156.3,156.48,49941.0,156.8427,156.9225,155.8754,156.0549,49941.0
2024-12-09 10:40:00,156.49,156.5,155.21,155.23,63385.0,156.0648,156.0748,154.7883,154.8083,63385.0
2024-12-09 10:50:00,155.21,155.32,155.07,155.25,33911.0,154.7883,154.898,154.6487,154.8282,33911.0
2024-12-09 11:00:00,155.25,155.3,154.36,154.36,62363.0,154.8282,154.8781,153.9406,153.9406,62363.0
2024-12-09 11:10:00,154.36,155.16,154.11,155.13,98121.0,153.9406,154.7385,153.6913,154.7085,98121.0
2024-12-09 11:20:00,155.16,155.58,154.77,155.58,113009.0,154.7385,155.1573,154.3495,155.1573,113009.0
2024-12-09 11:30:00,155.54,155.83,155.21,155.27,32143.0,155.1174,155.4066,154.7883,154.8482,32143.0
2024-12-09 11:40:00,155.25,155.56,155.16,155.36,50276.0,154.8282,155.1374,154.7385,154.9379,50276.0
2024-12-09 11:50:00,155.42,155.56,155.16,155.56,43363.0,154.9977,155.1374,154.7385,155.1374,43363.0
2024-12-09 12:00:00,155.53,155.54,155.0,155.26,37349.0,155.1074,155.1174,154.5789,154.8382,37349.0
2024-12-09 12:10:00,155.26,155.28,154.32,154.58,90909.0,154.8382,154.8581,153.9007,154.16,90909.0
2024-12-09 12:20:00,154.61,154.61,153.89,154.21,99883.0,154.1899,154.1899,153.4719,153.791,99883.0
2024-12-09 12:30:00,154.21,154.21,153.53,153.65,84438.0,153.791,153.791,153.1129,153.2326,84438.0
2024-12-09 12:40:00,153.7,153.76,153.0,153.16,118822.0,153.2824,153.3423,152.5843,152.7439,118822.0
2024-12-09 12:50:00,153.14,153.15,152.54,152.64,89180.0,152.7239,152.7339,152.1256,152.2253,89180.0
2024-12-09 13:00:00,152.62,152.8,152.1,152.53,130889.0,152.2054,152.3849,151.6868,152.1156,130889.0
2024-12-09 13:10:00,152.53,152.97,152.16,152.67,93494.0,152.1156,152.5544,151.7466,152.2552,93494.0
2024-12-09 13:20:00,152.66,152.81,152.38,152.64,96828.0,152.2452,152.3948,151.966,152.2253,96828.0
2024-12-09 13:30:00,152.66,152.91,152.54,152.87,35784.0,152.2452,152.4946,152.1256,152.4547,35784.0
2024-12-09 13:40:00,152.82,152.88,152.32,152.73,47428.0,152.4048,152.4646,151.9062,152.3151,47428.0
2024-12-09 13:50:00,152.8,152.93,152.63,152.78,28772.0,152.3849,152.5145,152.2153,152.3649,28772.0
2024-12-09 14:00:00,152.74,152.74,152.41,152.43,38127.0,152.325,152.325,151.9959,152.0159,38127.0
2024-12-09 14:10:00,152.52,152.93,152.47,152.47,53599.0,152.1056,152.5145,152.0558,152.0558,53599.0
2024-12-09 14:20:00,152.47,152.74,152.45,152.73,34298.0,152.0558,152.325,152.0358,152.3151,34298.0
2024-12-09 14:30:00,152.7,152.76,152.53,152.63,32991.0,152.2851,152.345,152.1156,152.2153,32991.0
2024-12-09 14:40:00,152.62,152.65,152.23,152.4,27787.0,152.2054,152.2353,151.8164,151.986,27787.0
2024-12-09 14:50:00,152.43,152.51,152.33,152.47,29147.0,152.0159,152.0957,151.9161,152.0558,29147.0
2024-12-09 15:00:00,152.47,152.52,152.09,152.16,41559.0,152.0558,152.1056,151.6768,151.7466,41559.0
2024-12-09 15:10:00,152.14,152.52,152.13,152.41,51562.0,151.7267,152.1056,151.7167,151.9959,51562.0
2024-12-09 15:20:00,152.44,152.45,151.95,151.98,74974.0,152.0258,152.0358,151.5372,151.5671,74974.0
2024-12-09 15:30:00,151.95,152.25,151.79,152.14,57993.0,151.5372,151.8364,151.3776,151.7267,57993.0
2024-12-09 15:40:00,152.14,152.26,151.85,151.98,92262.0,151.7267,151.8463,151.4374,151.5671,92262.0
2024-12-09 15:50:00,151.95,152.82,151.71,152.42,568397.0,151.5372,152.4048,151.2978,152.0059,568397.0
2024-12-10 09:30:00,151.48,152.12,151.06,151.81,113654.0,151.0685,151.7067,150.6496,151.3976,113654.0
2024-12-10 09:40:00,151.86,152.56,151.5,152.44,95491.0,151.4474,152.1455,151.0884,152.0258,95491.0
2024-12-10 09:50:00,152.44,152.96,152.14,152.89,145904.0,152.0258,152.5444,151.7267,152.4746,145904.0
2024-12-10 10:00:00,152.89,153.02,152.63,152.93,55946.0,152.4746,152.6043,152.2153,152.5145,55946.0
2024-12-10 10:10:00,152.93,152.93,152.28,152.41,56624.0,152.5145,152.5145,151.8663,151.9959,56624.0
2024-12-10 10:20:00,152.46,152.81,152.23,152.63,41244.0,152.0458,152.3948,151.8164,152.2153,41244.0
2024-12-10 10:30:00,152.7,153.3,152.62,153.11,95035.0,152.2851,152.8835,152.2054,152.694,95035.0
2024-12-10 10:40:00,153.08,153.4,152.93,153.12,56365.0,152.6641,152.9832,152.5145,152.704,56365.0
2024-12-10 10:50:00,153.11,153.29,152.7,153.25,76669.0,152.694,152.8735,152.2851,152.8336,76669.0
2024-12-10 11:00:00,153.27,153.5,153.07,153.4,60568.0,152.8536,153.083,152.6541,152.9832,60568.0
2024-12-10 11:10:00,153.41,153.56,153.19,153.23,39599.0,152.9932,153.1428,152.7738,152.8137,39599.0
2024-12-10 11:20:00,153.26,153.33,153.12,153.16,58585.0,152.8436,152.9134,152.704,152.7439,58585.0
2024-12-10 11:30:00,153.15,153.15,152.72,152.73,44924.0,152.7339,152.7339,152.3051,152.3151,44924.0
2024-12-10 11:40:00,152.76,152.9,152.66,152.74,61686.0,152.345,152.4846,152.2452,152.325,61686.0
2024-12-10 11:50:00,152.75,152.9,152.74,152.82,40418.0,152.335,152.4846,152.325,152.4048,40418.0
2024-12-10 12:00:00,152.86,152.86,152.49,152.61,25247.0,152.4447,152.4447,152.0757,152.1954,25247.0
2024-12-10 12:10:00,152.65,152.82,152.56,152.74,32587.0,152.2353,152.4048,152.1455,152.325,32587.0
2024-12-10 12:20:00,152.74,152.82,152.67,152.75,44993.0,152.325,152.4048,152.2552,152.335,44993.0
2024-12-10 12:30:00,152.76,152.97,152.69,152.83,75598.0,152.345,152.5544,152.2752,152.4148,75598.0
2024-12-10 12:40:00,152.83,153.08,152.65,153.01,98772.0,152.4148,152.6641,152.2353,152.5943,98772.0
2024-12-10 12:50:00,153.02,153.07,152.54,152.55,66448.0,152.6043,152.6541,152.1256,152.1355,66448.0
2024-12-10 13:00:00,152.59,152.59,152.35,152.57,59109.0,152.1754,152.1754,151.9361,152.1555,59109.0
2024-12-10 13:10:00,152.55,152.61,152.3,152.4,43428.0,152.1355,152.1954,151.8862,151.986,43428.0
2024-12-10 13:20:00,152.4,152.52,152.25,152.5,26727.0,151.986,152.1056,151.8364,152.0857,26727.0
2024-12-10 13:30:00,152.52,152.57,152.22,152.56,63420.0,152.1056,152.1555,151.8064,152.1455,63420.0
2024-12-10 13:40:00,152.56,152.94,152.54,152.85,63089.0,152.1455,152.5245,152.1256,152.4347,63089.0
2024-12-10 13:50:00,152.84,152.85,152.53,152.56,26902.0,152.4248,152.4347,152.1156,152.1455,26902.0
2024-12-10 14:00:00,152.57,152.81,152.53,152.75,35947.0,152.1555,152.3948,152.1156,152.335,35947.0
2024-12-10 14:10:00,152.79,152.81,152.56,152.77,26507.0,152.3749,152.3948,152.1455,152.3549,26507.0
2024-12-10 14:20:00,152.83,152.92,152.75,152.82,25341.0,152.4148,152.5045,152.335,152.4048,25341.0
2024-12-10 14:30:00,152.83,152.89,152.72,152.79,23532.0,152.4148,152.4746,152.3051,152.3749,23532.0
2024-12-10 14:40:00,152.82,152.96,152.81,152.91,35401.0,152.4048,152.5444,152.3948,152.4946,35401.0
2024-12-10 14:50:00,152.91,153.0,152.65,152.71,37160.0,152.4946,152.5843,152.2353,152.2951,37160.0
2024-12-10 15:00:00,152.67,152.78,152.57,152.75,37640.0,152.2552,152.3649,152.1555,152.335,37640.0
2024-12-10 15:10:00,152.73,152.74,152.33,152.64,49374.0,152.3151,152.325,151.9161,152.2253,49374.0
2024-12-10 15:20:00,152.65,152.75,152.6,152.62,38584.0,152.2353,152.335,152.1854,152.2054,38584.0
2024-12-10 15:30:00,152.64,152.79,152.5,152.63,54005.0,152.2253,152.3749,152.0857,152.2153,54005.0
2024-12-10 15:40:00,152.63,152.65,152.2,152.2,46596.0,152.2153,152.2353,151.7865,151.7865,46596.0
2024-12-10 15:50:00,152.24,152.47,151.64,151.84,452379.0,151.8264,152.0558,151.228,151.4275,452379.0
2024-12-11 09:30:00,153.44,154.78,153.39,154.44,153889.0,153.0231,154.3595,152.9733,154.0204,153889.0
2024-12-11 09:40:00,154.47,154.59,154.01,154.36,96903.0,154.0503,154.17,153.5916,153.9406,96903.0
2024-12-11 09:50:00,154.36,154.95,154.24,154.84,155146.0,153.9406,154.529,153.821,154.4193,155146.0
2024-12-11 10:00:00,154.86,155.18,154.43,154.75,94117.0,154.4393,154.7584,154.0104,154.3296,94117.0
2024-12-11 10:10:00,154.8,155.4,154.75,155.22,63355.0,154.3794,154.9778,154.3296,154.7983,63355.0
2024-12-11 10:20:00,155.22,155.22,154.93,155.0,48358.0,154.7983,154.7983,154.5091,154.5789,48358.0
2024-12-11 10:30:00,155.0,155.14,154.62,154.75,33633.0,154.5789,154.7185,154.1999,154.3296,33633.0
2024-12-11 10:40:00,154.77,155.56,154.75,155.54,66925.0,154.3495,155.1374,154.3296,155.1174,66925.0
2024-12-11 10:50:00,155.6,155.69,155.31,155.42,46090.0,155.1773,155.267,154.888,154.9977,46090.0
2024-12-11 11:00:00,155.43,155.44,155.08,155.11,30781.0,155.0077,155.0177,154.6587,154.6886,30781.0
2024-12-11 11:10:00,155.15,155.29,154.81,154.9,68086.0,154.7285,154.8681,154.3894,154.4792,68086.0
2024-12-11 11:20:00,154.9,155.44,154.82,155.36,55813.0,154.4792,155.0177,154.3994,154.9379,55813.0
2024-12-11 11:30:00,155.43,155.51,154.89,154.95,31700.0,155.0077,155.0875,154.4692,154.529,31700.0
2024-12-11 11:40:00,155.0,155.43,154.95,155.25,55217.0,154.5789,155.0077,154.529,154.8282,55217.0
2024-12-11 11:50:00,155.22,155.51,155.21,155.39,48700.0,154.7983,155.0875,154.7883,154.9678,48700.0
2024-12-11 12:00:00,155.43,155.44,155.09,155.35,49818.0,155.0077,155.0177,154.6686,154.9279,49818.0
2024-12-11 12:10:00,155.34,155.75,155.18,155.75,61469.0,154.918,155.3268,154.7584,155.3268,61469.0
2024-12-11 12:20:00,155.78,156.39,155.78,156.23,52310.0,155.3568,155.9651,155.3568,155.8055,52310.0
2024-12-11 12:30:00,156.22,156.93,156.15,156.93,163183.0,155.7956,156.5036,155.7258,156.5036,163183.0
2024-12-11 12:40:00,156.94,157.13,156.54,156.63,32820.0,156.5136,156.7031,156.1147,156.2045,32820.0
2024-12-11 12:50:00,156.59,156.59,156.29,156.44,15314.0,156.1646,156.1646,155.8654,156.015,15314.0
2024-12-11 13:00:00,156.45,156.56,156.02,156.18,42431.0,156.0249,156.1346,155.5961,155.7557,42431.0
2024-12-11 13:10:00,156.19,156.34,155.98,156.03,29510.0,155.7657,155.9152,155.5562,155.6061,29510.0
2024-12-11 13:20:00,156.03,156.16,155.97,156.02,23823.0,155.6061,155.7357,155.5463,155.5961,23823.0
2024-12-11 13:30:00,156.01,156.66,156.0,156.65,66100.0,155.5861,156.2344,155.5762,156.2244,66100.0
2024-12-11 13:40:00,156.7,156.72,156.45,156.69,24818.0,156.2743,156.2942,156.0249,156.2643,24818.0
2024-12-11 13:50:00,156.72,156.74,156.41,156.58,22878.0,156.2942,156.3142,155.9851,156.1546,22878.0
2024-12-11 14:00:00,156.64,156.89,156.6,156.89,17961.0,156.2144,156.4638,156.1745,156.4638,17961.0
2024-12-11 14:10:00,156.84,156.89,156.67,156.72,20559.0,156.4139,156.4638,156.2443,156.2942,20559.0
2024-12-11 14:20:00,156.76,156.92,156.71,156.88,26812.0,156.3341,156.4937,156.2842,156.4538,26812.0
2024-12-11 14:30:00,156.88,157.04,156.8,157.03,22327.0,156.4538,156.6133,156.374,156.6034,22327.0
2024-12-11 14:40:00,157.01,157.26,156.91,157.24,103914.0,156.5834,156.8327,156.4837,156.8128,103914.0
2024-12-11 14:50:00,157.25,157.41,157.12,157.32,26826.0,156.8228,156.9823,156.6931,156.8926,26826.0
2024-12-11 15:00:00,157.29,157.73,157.19,157.66,59871.0,156.8627,157.3015,156.7629,157.2317,59871.0
2024-12-11 15:10:00,157.63,157.64,157.36,157.37,29984.0,157.2017,157.2117,156.9325,156.9424,29984.0
2024-12-11 15:20:00,157.35,157.4,157.23,157.38,30566.0,156.9225,156.9724,156.8028,156.9524,30566.0
2024-12-11 15:30:00,157.36,157.5,157.16,157.46,69473.0,156.9325,157.0721,156.733,157.0322,69473.0
2024-12-11 15:40:00,157.49,157.95,157.43,157.87,78366.0,157.0621,157.5209,157.0023,157.4411,78366.0
2024-12-11 15:50:00,157.84,158.1,157.31,157.4,417604.0,157.4112,157.6705,156.8826,156.9724,417604.0
2024-12-12 09:30:00,157.39,157.87,156.42,157.33,56706.0,156.9624,157.4411,155.995,156.9026,56706.0
2024-12-12 09:40:00,157.33,157.6,156.78,157.15,35869.0,156.9026,157.1718,156.3541,156.723,35869.0
2024-12-12 09:50:00,157.07,157.32,156.74,157.06,41062.0,156.6433,156.8926,156.3142,156.6333,41062.0
2024-12-12 10:00:00,157.14,157.19,156.06,156.06,70281.0,156.7131,156.7629,155.636,155.636,70281.0
2024-12-12 10:10:00,156.12,156.29,155.69,156.09,46747.0,155.6958,155.8654,155.267,155.6659,46747.0
2024-12-12 10:20:00,156.09,156.47,155.95,156.38,28991.0,155.6659,156.0449,155.5263,155.9551,28991.0
2024-12-12 10:30:00,156.38,156.61,156.31,156.39,17545.0,155.9551,156.1845,155.8853,155.9651,17545.0
2024-12-12 10:40:00,156.37,156.45,155.76,155.76,33180.0,155.9452,156.0249,155.3368,155.3368,33180.0
2024-12-12 10:50:00,155.75,156.21,155.6,156.07,34470.0,155.3268,155.7856,155.1773,155.646,34470.0
2024-12-12 11:00:00,156.07,156.45,156.07,156.21,25024.0,155.646,156.0249,155.646,155.7856,25024.0
2024-12-12 11:10:00,156.26,156.27,155.84,156.05,18641.0,155.8355,155.8454,155.4166,155.626,18641.0
2024-12-12 11:20:00,156.0,156.03,155.85,155.87,11158.0,155.5762,155.6061,155.4266,155.4465,11158.0
2024-12-12 11:30:00,155.8,156.0,155.75,155.78,21814.0,155.3767,155.5762,155.3268,155.3568,21814.0
2024-12-12 11:40:00,155.83,155.87,155.59,155.83,15743.0,155.4066,155.4465,155.1673,155.4066,15743.0
2024-12-12 11:50:00,155.84,156.1,155.8,156.1,65388.0,155.4166,155.6759,155.3767,155.6759,65388.0
2024-12-12 12:00:00,156.11,156.36,155.93,156.31,38340.0,155.6859,155.9352,155.5064,155.8853,38340.0
2024-12-12 12:10:00,156.3,156.43,156.18,156.37,41474.0,155.8754,156.005,155.7557,155.9452,41474.0
2024-12-12 12:20:00,156.33,156.35,155.95,156.07,17851.0,155.9053,155.9252,155.5263,155.646,17851.0
2024-12-12 12:30:00,156.04,156.24,155.96,156.21,20877.0,155.6161,155.8155,155.5363,155.7856,20877.0
2024-12-12 12:40:00,156.17,156.32,156.11,156.31,20962.0,155.7457,155.8953,155.6859,155.8853,20962.0
2024-12-12 12:50:00,156.33,156.33,156.12,156.28,29018.0,155.9053,155.9053,155.6958,155.8554,29018.0
2024-12-12 13:00:00,156.25,156.51,156.21,156.45,39048.0,155.8255,156.0848,155.7856,156.0249,39048.0
2024-12-12 13:10:00,156.47,156.8,156.44,156.8,21378.0,156.0449,156.374,156.015,156.374,21378.0
2024-12-12 13:20:00,156.78,156.86,156.63,156.64,42171.0,156.3541,156.4338,156.2045,156.2144,42171.0
2024-12-12 13:30:00,156.66,156.78,156.41,156.49,27093.0,156.2344,156.3541,155.9851,156.0648,27093.0
2024-12-12 13:40:00,156.49,156.86,156.48,156.83,23457.0,156.0648,156.4338,156.0549,156.4039,23457.0
2024-12-12 13:50:00,156.86,156.94,156.71,156.72,22849.0,156.4338,156.5136,156.2842,156.2942,22849.0
2024-12-12 14:00:00,156.74,157.06,156.65,156.86,39513.0,156.3142,156.6333,156.2244,156.4338,39513.0
2024-12-12 14:10:00,156.87,157.0,156.35,156.4,48118.0,156.4438,156.5735,155.9252,155.9751,48118.0
2024-12-12 14:20:00,156.35,156.41,156.11,156.21,18590.0,155.9252,155.9851,155.6859,155.7856,18590.0
2024-12-12 14:30:00,156.12,156.43,156.12,156.4,14628.0,155.6958,156.005,155.6958,155.9751,14628.0
2024-12-12 14:40:00,156.45,156.45,156.11,156.11,18915.0,156.0249,156.0249,155.6859,155.6859,18915.0
2024-12-12 14:50:00,156.19,156.21,155.92,156.02,26462.0,155.7657,155.7856,155.4964,155.5961,26462.0
2024-12-12 15:00:00,156.0,156.19,155.99,156.16,29199.0,155.5762,155.7657,155.5662,155.7357,29199.0
2024-12-12 15:10:00,156.15,156.2,155.76,155.76,64375.0,155.7258,155.7756,155.3368,155.3368,64375.0
2024-12-12 15:20:00,155.75,155.85,155.68,155.71,20185.0,155.3268,155.4266,155.257,155.287,20185.0
2024-12-12 15:30:00,155.73,156.03,155.67,156.03,33630.0,155.3069,155.6061,155.2471,155.6061,33630.0
2024-12-12 15:40:00,156.03,156.31,155.98,156.22,52305.0,155.6061,155.8853,155.5562,155.7956,52305.0
2024-12-12 15:50:00,156.23,156.35,155.74,155.83,221390.0,155.8055,155.9252,155.3169,155.4066,221390.0
2024-12-13 09:30:00,157.33,157.99,157.22,157.69,84386.0,156.9026,157.5608,156.7929,157.2616,84386.0
2024-12-13 09:40:00,157.68,157.68,157.1,157.21,36188.0,157.2516,157.2516,156.6732,156.7829,36188.0
2024-12-13 09:50:00,157.21,157.46,156.89,157.39,26301.0,156.7829,157.0322,156.4638,156.9624,26301.0
2024-12-13 10:00:00,157.37,157.52,157.09,157.23,26345.0,156.9424,157.092,156.6632,156.8028,26345.0
2024-12-13 10:10:00,157.14,157.21,156.46,156.57,17833.0,156.7131,156.7829,156.0349,156.1446,17833.0
2024-12-13 10:20:00,156.58,156.83,156.36,156.36,27765.0,156.1546,156.4039,155.9352,155.9352,27765.0
2024-12-13 10:30:00,156.38,156.69,156.21,156.67,25428.0,155.9551,156.2643,155.7856,156.2443,25428.0
2024-12-13 10:40:00,156.58,156.58,155.84,155.97,15394.0,156.1546,156.1546,155.4166,155.5463,15394.0
2024-12-13 10:50:00,155.88,155.89,155.41,155.48,48770.0,155.4565,155.4665,154.9878,155.0576,48770.0
2024-12-13 11:00:00,155.46,155.68,155.33,155.44,32058.0,155.0376,155.257,154.908,155.0177,32058.0
2024-12-13 11:10:00,155.39,155.83,155.38,155.76,29013.0,154.9678,155.4066,154.9579,155.3368,29013.0
2024-12-13 11:20:00,155.79,155.84,155.57,155.61,28526.0,155.3667,155.4166,155.1473,155.1872,28526.0
2024-12-13 11:30:00,155.62,156.08,155.58,155.83,30852.0,155.1972,155.656,155.1573,155.4066,30852.0
2024-12-13 11:40:00,155.83,155.96,155.51,155.52,25310.0,155.4066,155.5363,155.0875,155.0975,25310.0
2024-12-13 11:50:00,155.6,155.64,155.42,155.52,28235.0,155.1773,155.2171,154.9977,155.0975,28235.0
2024-12-13 12:00:00,155.47,155.47,155.15,155.24,19780.0,155.0476,155.0476,154.7285,154.8182,19780.0
2024-12-13 12:10:00,155.27,155.5,155.22,155.33,24723.0,154.8482,155.0775,154.7983,154.908,24723.0
2024-12-13 12:20:00,155.33,155.44,155.26,155.32,17486.0,154.908,155.0177,154.8382,154.898,17486.0
2024-12-13 12:30:00,155.31,155.38,154.92,154.99,25171.0,154.888,154.9579,154.4991,154.5689,25171.0
2024-12-13 12:40:00,154.99,155.09,154.74,154.94,44088.0,154.5689,154.6686,154.3196,154.5191,44088.0
2024-12-13 12:50:00,154.94,155.12,154.87,155.02,32633.0,154.5191,154.6986,154.4492,154.5988,32633.0
2024-12-13 13:00:00,155.06,155.33,155.01,155.19,28289.0,154.6387,154.908,154.5889,154.7684,28289.0
2024-12-13 13:10:00,155.2,155.3,155.08,155.3,30295.0,154.7783,154.8781,154.6587,154.8781,30295.0
2024-12-13 13:20:00,155.32,155.38,155.17,155.34,34657.0,154.898,154.9579,154.7484,154.918,34657.0
2024-12-13 13:30:00,155.35,155.39,155.23,155.34,29833.0,154.9279,154.9678,154.8083,154.918,29833.0
2024-12-13 13:40:00,155.34,155.4,155.07,155.27,20476.0,154.918,154.9778,154.6487,154.8482,20476.0
2024-12-13 13:50:00,155.23,155.26,155.02,155.03,9023.0,154.8083,154.8382,154.5988,154.6088,9023.0
2024-12-13 14:00:00,155.08,155.08,154.75,154.93,25771.0,154.6587,154.6587,154.3296,154.5091,25771.0
2024-12-13 14:10:00,154.94,154.94,154.63,154.81,14123.0,154.5191,154.5191,154.2099,154.3894,14123.0
2024-12-13 14:20:00,154.81,154.9,154.77,154.84,12207.0,154.3894,154.4792,154.3495,154.4193,12207.0
2024-12-13 14:30:00,154.84,155.02,154.79,154.79,26576.0,154.4193,154.5988,154.3695,154.3695,26576.0
2024-12-13 14:40:00,154.87,154.95,154.79,154.91,37907.0,154.4492,154.529,154.3695,154.4891,37907.0
2024-12-13 14:50:00,154.9,154.95,154.74,154.93,30494.0,154.4792,154.529,154.3196,154.5091,30494.0
2024-12-13 15:00:00,154.93,154.94,154.64,154.69,32648.0,154.5091,154.5191,154.2199,154.2697,32648.0
2024-12-13 15:10:00,154.68,154.69,154.39,154.51,26505.0,154.2598,154.2697,153.9705,154.0902,26505.0
2024-12-13 15:20:00,154.5,154.63,154.45,154.52,36768.0,154.0802,154.2099,154.0304,154.1002,36768.0
2024-12-13 15:30:00,154.52,154.7,154.46,154.69,48545.0,154.1002,154.2797,154.0404,154.2697,48545.0
2024-12-13 15:40:00,154.67,154.98,154.6,154.94,75165.0,154.2498,154.5589,154.18,154.5191,75165.0
2024-12-13 15:50:00,154.92,154.95,154.26,154.34,349761.0,154.4991,154.529,153.8409,153.9207,349761.0
2024-12-16 09:30:00,155.52,155.74,154.14,155.71,68587.0,155.0975,155.3169,153.7212,155.287,68587.0
2024-12-16 09:40:00,155.51,156.13,155.35,156.08,13670.0,155.0875,155.7058,154.9279,155.656,13670.0
2024-12-16 09:50:00,156.06,156.25,155.1,155.21,27496.0,155.636,155.8255,154.6786,154.7883,27496.0
2024-12-16 10:00:00,155.23,155.92,155.18,155.35,31569.0,154.8083,155.4964,154.7584,154.9279,31569.0
2024-12-16 10:10:00,155.42,155.43,154.98,155.04,22213.0,154.9977,155.0077,154.5589,154.6188,22213.0
2024-12-16 10:20:00,155.04,155.32,154.65,155.28,45373.0,154.6188,154.898,154.2298,154.8581,45373.0
2024-12-16 10:30:00,155.33,155.54,155.27,155.53,21025.0,154.908,155.1174,154.8482,155.1074,21025.0
2024-12-16 10:40:00,155.51,155.59,155.36,155.51,20481.0,155.0875,155.1673,154.9379,155.0875,20481.0
2024-12-16 10:50:00,155.56,156.55,155.55,156.32,40680.0,155.1374,156.1247,155.1274,155.8953,40680.0
2024-12-16 11:00:00,156.29,156.42,156.02,156.27,19190.0,155.8654,155.995,155.5961,155.8454,19190.0
2024-12-16 11:10:00,156.21,156.27,155.85,156.13,26574.0,155.7856,155.8454,155.4266,155.7058,26574.0
2024-12-16 11:20:00,156.16,156.28,156.04,156.28,15233.0,155.7357,155.8554,155.6161,155.8554,15233.0
2024-12-16 11:30:00,156.24,156.37,156.09,156.23,19543.0,155.8155,155.9452,155.6659,155.8055,19543.0
2024-12-16 11:40:00,156.28,156.32,155.91,156.12,21446.0,155.8554,155.8953,155.4864,155.6958,21446.0
2024-12-16 11:50:00,156.13,156.25,155.69,155.78,39435.0,155.7058,155.8255,155.267,155.3568,39435.0
2024-12-16 12:00:00,155.83,155.89,155.55,155.65,23653.0,155.4066,155.4665,155.1274,155.2271,23653.0
2024-12-16 12:10:00,155.71,156.01,155.7,155.86,22442.0,155.287,155.5861,155.277,155.4366,22442.0
2024-12-16 12:20:00,155.81,156.06,155.81,155.95,9303.0,155.3867,155.636,155.3867,155.5263,9303.0
2024-12-16 12:30:00,155.95,156.08,155.9,155.95,16285.0,155.5263,155.656,155.4764,155.5263,16285.0
2024-12-16 12:40:00,155.93,156.12,155.89,156.03,44361.0,155.5064,155.6958,155.4665,155.6061,44361.0
2024-12-16 12:50:00,156.0,156.1,155.68,155.69,36495.0,155.5762,155.6759,155.257,155.267,36495.0
2024-12-16 13:00:00,155.69,156.02,155.68,156.0,16467.0,155.267,155.5961,155.257,155.5762,16467.0
2024-12-16 13:10:00,155.96,156.1,155.81,156.0,15822.0,155.5363,155.6759,155.3867,155.5762,15822.0
2024-12-16 13:20:00,156.05,156.35,156.03,156.28,12323.0,155.626,155.9252,155.6061,155.8554,12323.0
2024-12-16 13:30:00,156.29,156.39,156.11,156.11,9156.0,155.8654,155.9651,155.6859,155.6859,9156.0
2024-12-16 13:40:00,156.12,156.29,156.09,156.15,13464.0,155.6958,155.8654,155.6659,155.7258,13464.0
2024-12-16 13:50:00,156.14,156.14,155.86,155.91,11337.0,155.7158,155.7158,155.4366,155.4864,11337.0
2024-12-16 14:00:00,155.89,156.0,155.81,155.95,16557.0,155.4665,155.5762,155.3867,155.5263,16557.0
2024-12-16 14:10:00,156.03,156.13,155.98,156.05,12767.0,155.6061,155.7058,155.5562,155.626,12767.0
2024-12-16 14:20:00,155.99,156.16,155.91,156.16,29768.0,155.5662,155.7357,155.4864,155.7357,29768.0
2024-12-16 14:30:00,156.18,156.36,156.16,156.34,12565.0,155.7557,155.9352,155.7357,155.9152,12565.0
2024-12-16 14:40:00,156.4,156.5,156.27,156.3,13575.0,155.9751,156.0748,155.8454,155.8754,13575.0
2024-12-16 14:50:00,156.33,156.47,156.28,156.38,12422.0,155.9053,156.0449,155.8554,155.9551,12422.0
2024-12-16 15:00:00,156.37,156.41,156.23,156.27,14472.0,155.9452,155.9851,155.8055,155.8454,14472.0
2024-12-16 15:10:00,156.24,156.32,156.17,156.32,13733.0,155.8155,155.8953,155.7457,155.8953,13733.0
2024-12-16 15:20:00,156.31,156.46,156.16,156.34,13786.0,155.8853,156.0349,155.7357,155.9152,13786.0
2024-12-16 15:30:00,156.34,156.39,155.98,156.12,27580.0,155.9152,155.9651,155.5562,155.6958,27580.0
2024-12-16 15:40:00,156.13,156.17,155.99,156.16,28651.0,155.7058,155.7457,155.5662,155.7357,28651.0
2024-12-16 15:50:00,156.11,156.37,155.91,156.14,158375.0,155.6859,155.9452,155.4864,155.7158,158375.0
2024-12-17 09:30:00,154.82,154.82,152.42,152.48,59610.0,154.3994,154.3994,152.0059,152.0657,59610.0
2024-12-17 09:40:00,152.5,152.57,151.52,152.2,75670.0,152.0857,152.1555,151.1083,151.7865,75670.0
2024-12-17 09:50:00,152.2,152.82,151.87,152.69,54754.0,151.7865,152.4048,151.4574,152.2752,54754.0
2024-12-17 10:00:00,152.73,152.74,151.56,151.59,67839.0,152.3151,152.325,151.1482,151.1782,67839.0
2024-12-17 10:10:00,151.56,151.57,150.33,150.38,69998.0,151.1482,151.1582,149.9216,149.9714,69998.0
2024-12-17 10:20:00,150.38,150.42,149.69,149.82,74849.0,149.9714,150.0113,149.2833,149.413,74849.0
2024-12-17 10:30:00,149.87,150.36,149.81,150.08,44142.0,149.4628,149.9515,149.403,149.6723,44142.0
2024-12-17 10:40:00,149.96,150.74,149.85,150.22,27000.0,149.5526,150.3305,149.4429,149.8119,27000.0
2024-12-17 10:50:00,150.23,151.01,150.09,150.92,28403.0,149.8218,150.5997,149.6822,150.51,28403.0
2024-12-17 11:00:00,150.99,151.48,150.91,151.22,31010.0,150.5798,151.0685,150.5,150.8092,31010.0
2024-12-17 11:10:00,151.12,151.3,150.82,151.06,38096.0,150.7094,150.8889,150.4102,150.6496,38096.0
2024-12-17 11:20:00,151.03,151.5,150.78,151.4,41641.0,150.6197,151.0884,150.3704,150.9887,41641.0
2024-12-17 11:30:00,151.42,151.86,151.33,151.74,31956.0,151.0086,151.4474,150.9189,151.3277,31956.0
2024-12-17 11:40:00,151.73,151.99,151.66,151.93,33492.0,151.3178,151.5771,151.248,151.5172,33492.0
2024-12-17 11:50:00,151.94,152.16,151.79,151.94,43721.0,151.5272,151.7466,151.3776,151.5272,43721.0
2024-12-17 12:00:00,151.94,151.95,151.54,151.69,25847.0,151.5272,151.5372,151.1283,151.2779,25847.0
2024-12-17 12:10:00,151.65,151.72,151.47,151.64,52630.0,151.238,151.3078,151.0585,151.228,52630.0
2024-12-17 12:20:00,151.69,151.82,151.43,151.46,32111.0,151.2779,151.4075,151.0186,151.0485,32111.0
2024-12-17 12:30:00,151.42,151.54,151.25,151.46,39055.0,151.0086,151.1283,150.8391,151.0485,39055.0
2024-12-17 12:40:00,151.43,151.54,151.11,151.41,32240.0,151.0186,151.1283,150.6995,150.9986,32240.0
2024-12-17 12:50:00,151.45,151.51,151.26,151.38,19449.0,151.0385,151.0984,150.849,150.9687,19449.0
2024-12-17 13:00:00,151.38,151.44,151.07,151.38,26435.0,150.9687,151.0286,150.6596,150.9687,26435.0
2024-12-17 13:10:00,151.43,151.48,151.1,151.1,12242.0,151.0186,151.0685,150.6895,150.6895,12242.0
2024-12-17 13:20:00,151.05,151.1,150.85,150.91,45073.0,150.6396,150.6895,150.4402,150.5,45073.0
2024-12-17 13:30:00,150.91,151.06,150.85,150.89,33833.0,150.5,150.6496,150.4402,150.4801,33833.0
2024-12-17 13:40:00,150.88,150.96,150.55,150.66,27687.0,150.4701,150.5499,150.141,150.2507,27687.0
2024-12-17 13:50:00,150.7,150.87,150.65,150.79,23744.0,150.2906,150.4601,150.2407,150.3803,23744.0
2024-12-17 14:00:00,150.83,150.96,150.46,150.56,38204.0,150.4202,150.5499,150.0512,150.1509,38204.0
2024-12-17 14:10:00,150.63,150.63,150.31,150.6,22242.0,150.2208,150.2208,149.9016,150.1908,22242.0
2024-12-17 14:20:00,150.65,150.81,150.56,150.58,23437.0,150.2407,150.4003,150.1509,150.1709,23437.0
2024-12-17 14:30:00,150.59,150.72,150.49,150.55,15168.0,150.1809,150.3105,150.0811,150.141,15168.0
2024-12-17 14:40:00,150.51,150.73,150.45,150.59,17082.0,150.1011,150.3205,150.0412,150.1809,17082.0
2024-12-17 14:50:00,150.61,151.26,150.58,151.06,38653.0,150.2008,150.849,150.1709,150.6496,38653.0
2024-12-17 15:00:00,151.03,151.12,150.86,151.03,24791.0,150.6197,150.7094,150.4501,150.6197,24791.0
2024-12-17 15:10:00,151.03,151.12,150.92,151.05,23371.0,150.6197,150.7094,150.51,150.6396,23371.0
2024-12-17 15:20:00,151.03,151.07,150.7,150.74,24221.0,150.6197,150.6596,150.2906,150.3305,24221.0
2024-12-17 15:30:00,150.78,151.26,150.77,151.25,26588.0,150.3704,150.849,150.3604,150.8391,26588.0
2024-12-17 15:40:00,151.25,151.46,151.19,151.36,51893.0,150.8391,151.0485,150.7792,150.9488,51893.0
2024-12-17 15:50:00,151.27,151.49,151.14,151.22,198171.0,150.859,151.0784,150.7294,150.8092,198171.0
2024-12-18 09:30:00,151.87,152.25,150.52,150.59,97408.0,151.4574,151.8364,150.1111,150.1809,97408.0
2024-12-18 09:40:00,150.33,151.25,150.33,151.19,45561.0,149.9216,150.8391,149.9216,150.7792,45561.0
2024-12-18 09:50:00,151.13,151.53,150.85,151.49,82543.0,150.7194,151.1183,150.4402,151.0784,82543.0
2024-12-18 10:00:00,151.47,151.85,151.18,151.59,47852.0,151.0585,151.4374,150.7693,151.1782,47852.0
2024-12-18 10:10:00,151.5,151.57,151.22,151.28,19297.0,151.0884,151.1582,150.8092,150.869,19297.0
2024-12-18 10:20:00,151.22,151.63,151.02,151.52,23728.0,150.8092,151.218,150.6097,151.1083,23728.0
2024-12-18 10:30:00,151.63,151.74,151.26,151.61,37411.0,151.218,151.3277,150.849,151.1981,37411.0
2024-12-18 10:40:00,151.58,151.69,151.34,151.69,16058.0,151.1682,151.2779,150.9288,151.2779,16058.0
2024-12-18 10:50:00,151.66,151.66,151.4,151.42,23652.0,151.248,151.248,150.9887,151.0086,23652.0
2024-12-18 11:00:00,151.41,151.57,151.0,151.05,42913.0,150.9986,151.1582,150.5898,150.6396,42913.0
2024-12-18 11:10:00,151.07,151.2,150.53,150.6,26459.0,150.6596,150.7892,150.121,150.1908,26459.0
2024-12-18 11:20:00,150.55,150.72,150.46,150.52,53108.0,150.141,150.3105,150.0512,150.1111,53108.0
2024-12-18 11:30:00,150.6,150.74,150.4,150.65,50716.0,150.1908,150.3305,149.9914,150.2407,50716.0
2024-12-18 11:40:00,150.57,150.61,150.35,150.49,39443.0,150.1609,150.2008,149.9415,150.0811,39443.0
2024-12-18 11:50:00,150.55,151.09,150.4,151.03,36493.0,150.141,150.6795,149.9914,150.6197,36493.0
2024-12-18 12:00:00,150.97,151.04,150.31,150.33,11616.0,150.5598,150.6296,149.9016,149.9216,11616.0
2024-12-18 12:10:00,150.34,150.87,150.24,150.85,17364.0,149.9315,150.4601,149.8318,150.4402,17364.0
2024-12-18 12:20:00,150.87,150.96,150.6,150.61,10462.0,150.4601,150.5499,150.1908,150.2008,10462.0
2024-12-18 12:30:00,150.75,150.79,150.53,150.57,17211.0,150.3404,150.3803,150.121,150.1609,17211.0
2024-12-18 12:40:00,150.56,150.62,150.37,150.56,18044.0,150.1509,150.2108,149.9615,150.1509,18044.0
2024-12-18 12:50:00,150.56,150.77,150.53,150.64,14668.0,150.1509,150.3604,150.121,150.2307,14668.0
2024-12-18 13:00:00,150.66,150.81,150.63,150.76,14162.0,150.2507,150.4003,150.2208,150.3504,14162.0
2024-12-18 13:10:00,150.72,151.1,150.58,151.06,10802.0,150.3105,150.6895,150.1709,150.6496,10802.0
2024-12-18 13:20:00,151.01,151.02,150.85,150.85,12281.0,150.5997,150.6097,150.4402,150.4402,12281.0
2024-12-18 13:30:00,150.94,151.23,150.93,151.1,14790.0,150.5299,150.8191,150.5199,150.6895,14790.0
2024-12-18 13:40:00,151.19,151.38,151.06,151.38,32925.0,150.7792,150.9687,150.6496,150.9687,32925.0
2024-12-18 13:50:00,151.26,151.44,151.26,151.34,8739.0,150.849,151.0286,150.849,150.9288,8739.0
2024-12-18 14:00:00,151.29,151.38,149.56,149.56,50200.0,150.879,150.9687,149.1537,149.1537,50200.0
2024-12-18 14:10:00,149.63,149.67,148.88,149.06,32966.0,149.2235,149.2634,148.4755,148.655,32966.0
2024-12-18 14:20:00,149.15,149.75,149.07,149.07,30917.0,148.7448,149.3432,148.665,148.665,30917.0
2024-12-18 14:30:00,149.12,149.59,148.75,148.75,50899.0,148.7149,149.1836,148.3459,148.3459,50899.0
2024-12-18 14:40:00,148.84,149.04,147.53,147.72,137700.0,148.4356,148.6351,147.1292,147.3187,137700.0
2024-12-18 14:50:00,147.86,148.19,147.03,147.35,90990.0,147.4583,147.7874,146.6305,146.9497,90990.0
2024-12-18 15:00:00,147.41,147.7,146.78,146.91,52300.0,147.0095,147.2987,146.3812,146.5109,52300.0
2024-12-18 15:10:00,146.92,146.94,145.77,146.06,69016.0,146.5208,146.5408,145.374,145.6632,69016.0
2024-12-18 15:20:00,146.07,146.76,145.69,145.83,68294.0,145.6731,146.3613,145.2942,145.4338,68294.0
2024-12-18 15:30:00,145.82,145.94,144.22,144.31,82398.0,145.4238,145.5435,143.8282,143.9179,82398.0
2024-12-18 15:40:00,144.12,144.15,142.83,143.85,119249.0,143.7284,143.7584,142.442,143.4592,119249.0
2024-12-18 15:50:00,143.74,143.93,142.87,142.91,368192.0,143.3495,143.539,142.4818,142.5217,368192.0
2024-12-19 09:30:00,146.94,147.45,145.17,146.86,167933.0,146.5408,147.0494,144.7756,146.461,167933.0
2024-12-19 09:40:00,146.84,147.71,146.67,146.95,84199.0,146.4411,147.3087,146.2715,146.5508,84199.0
2024-12-19 09:50:00,147.0,147.26,146.14,146.41,77079.0,146.6006,146.8599,145.743,146.0122,77079.0
2024-12-19 10:00:00,146.41,146.51,144.81,145.25,89512.0,146.0122,146.112,144.4166,144.8554,89512.0
2024-12-19 10:10:00,145.27,145.86,144.96,145.04,115004.0,144.8753,145.4637,144.5662,144.6459,115004.0
2024-12-19 10:20:00,144.97,145.25,144.34,144.5,90476.0,144.5761,144.8554,143.9478,144.1074,90476.0
2024-12-19 10:30:00,144.55,144.79,144.09,144.47,68344.0,144.1573,144.3966,143.6985,144.0775,68344.0
2024-12-19 10:40:00,144.38,145.4,144.26,145.4,47934.0,143.9877,145.005,143.8681,145.005,47934.0
2024-12-19 10:50:00,145.4,145.5,145.0,145.42,47389.0,145.005,145.1047,144.6061,145.0249,47389.0
2024-12-19 11:00:00,145.41,145.44,144.48,144.71,59579.0,145.0149,145.0449,144.0875,144.3168,59579.0
2024-12-19 11:10:00,144.82,144.85,144.36,144.68,30121.0,144.4265,144.4565,143.9678,144.2869,30121.0
2024-12-19 11:20:00,144.64,145.49,144.5,145.43,35943.0,144.247,145.0947,144.1074,145.0349,35943.0
2024-12-19 11:30:00,145.41,145.97,145.29,145.78,40454.0,145.0149,145.5734,144.8953,145.3839,40454.0
2024-12-19 11:40:00,145.85,145.89,145.38,145.43,24157.0,145.4537,145.4936,144.985,145.0349,24157.0
2024-12-19 11:50:00,145.44,145.49,145.03,145.16,28711.0,145.0449,145.0947,144.636,144.7656,28711.0
2024-12-19 12:00:00,145.24,145.29,145.03,145.16,35866.0,144.8454,144.8953,144.636,144.7656,35866.0
2024-12-19 12:10:00,145.13,145.13,144.63,144.66,18709.0,144.7357,144.7357,144.2371,144.267,18709.0
2024-12-19 12:20:00,144.7,144.74,144.09,144.27,23335.0,144.3069,144.3468,143.6985,143.878,23335.0
2024-12-19 12:30:00,144.31,144.35,143.84,144.2,47194.0,143.9179,143.9578,143.4492,143.8082,47194.0
2024-12-19 12:40:00,144.2,144.32,143.91,144.05,70584.0,143.8082,143.9279,143.519,143.6586,70584.0
2024-12-19 12:50:00,144.03,144.56,143.86,144.49,45741.0,143.6387,144.1673,143.4692,144.0974,45741.0
2024-12-19 13:00:00,144.49,144.49,143.84,144.13,55173.0,144.0974,144.0974,143.4492,143.7384,55173.0
2024-12-19 13:10:00,144.13,144.18,143.61,143.74,56411.0,143.7384,143.7883,143.2198,143.3495,56411.0
2024-12-19 13:20:00,143.78,144.08,143.54,144.0,78587.0,143.3894,143.6886,143.15,143.6088,78587.0
2024-12-19 13:30:00,143.95,144.18,143.78,143.95,81558.0,143.5589,143.7883,143.3894,143.5589,81558.0
2024-12-19 13:40:00,143.95,144.38,143.9,144.31,65294.0,143.5589,143.9877,143.509,143.9179,65294.0
2024-12-19 13:50:00,144.24,144.55,143.86,144.55,37150.0,143.8481,144.1573,143.4692,144.1573,37150.0
2024-12-19 14:00:00,144.53,144.55,144.04,144.38,33128.0,144.1373,144.1573,143.6487,143.9877,33128.0
2024-12-19 14:10:00,144.37,144.38,143.91,143.99,45393.0,143.9778,143.9877,143.519,143.5988,45393.0
2024-12-19 14:20:00,143.94,144.31,143.73,143.85,53178.0,143.5489,143.9179,143.3395,143.4592,53178.0
2024-12-19 14:30:00,143.81,143.87,143.56,143.69,39828.0,143.4193,143.4791,143.17,143.2996,39828.0
2024-12-19 14:40:00,143.63,143.75,143.31,143.31,49708.0,143.2398,143.3595,142.9206,142.9206,49708.0
2024-12-19 14:50:00,143.34,143.53,143.18,143.18,64920.0,142.9506,143.14,142.791,142.791,64920.0
2024-12-19 15:00:00,143.2,143.5,143.2,143.5,65687.0,142.8109,143.1101,142.8109,143.1101,65687.0
2024-12-19 15:10:00,143.49,143.75,143.23,143.69,77256.0,143.1002,143.3595,142.8409,143.2996,77256.0
2024-12-19 15:20:00,143.68,144.08,143.65,143.9,59598.0,143.2896,143.6886,143.2597,143.509,59598.0
2024-12-19 15:30:00,143.89,143.94,143.04,143.75,72235.0,143.4991,143.5489,142.6514,143.3595,72235.0
2024-12-19 15:40:00,143.75,144.05,143.61,143.86,77134.0,143.3595,143.6586,143.2198,143.4692,77134.0
2024-12-19 15:50:00,143.81,143.93,143.2,143.48,341477.0,143.4193,143.539,142.8109,143.0902,341477.0
2024-12-20 09:30:00,142.01,144.33,141.26,144.33,481982.0,141.6242,143.9379,140.8762,143.9379,481982.0
2024-12-20 09:40:00,144.29,144.32,143.27,143.74,46027.0,143.898,143.9279,142.8808,143.3495,46027.0
2024-12-20 09:50:00,143.74,144.34,143.31,143.94,67563.0,143.3495,143.9478,142.9206,143.5489,67563.0
2024-12-20 10:00:00,143.94,144.82,143.84,144.03,72394.0,143.5489,144.4265,143.4492,143.6387,72394.0
2024-12-20 10:10:00,144.07,144.87,143.92,144.81,26818.0,143.6786,144.4764,143.529,144.4166,26818.0
2024-12-20 10:20:00,144.74,145.82,144.71,145.69,56800.0,144.3468,145.4238,144.3168,145.2942,56800.0
2024-12-20 10:30:00,145.67,146.62,145.59,146.62,63518.0,145.2742,146.2217,145.1945,146.2217,63518.0
2024-12-20 10:40:00,146.56,146.81,146.42,146.55,64588.0,146.1618,146.4111,146.0222,146.1518,64588.0
2024-12-20 10:50:00,146.53,146.94,146.46,146.53,38104.0,146.1319,146.5408,146.0621,146.1319,38104.0
2024-12-20 11:00:00,146.5,147.47,146.5,147.25,31992.0,146.102,147.0693,146.102,146.8499,31992.0
2024-12-20 11:10:00,147.3,147.72,147.25,147.47,20176.0,146.8998,147.3187,146.8499,147.0693,20176.0
2024-12-20 11:20:00,147.49,147.83,147.42,147.73,18880.0,147.0893,147.4284,147.0195,147.3286,18880.0
2024-12-20 11:30:00,147.63,148.03,147.63,148.03,18141.0,147.2289,147.6278,147.2289,147.6278,18141.0
2024-12-20 11:40:00,147.9,148.33,147.75,148.0,37066.0,147.4982,147.927,147.3486,147.5979,37066.0
2024-12-20 11:50:00,148.07,148.18,147.71,148.17,44533.0,147.6677,147.7774,147.3087,147.7674,44533.0
2024-12-20 12:00:00,148.01,148.08,147.59,147.91,43668.0,147.6079,147.6777,147.189,147.5081,43668.0
2024-12-20 12:10:00,147.84,148.11,147.63,147.93,30274.0,147.4383,147.7076,147.2289,147.5281,30274.0
2024-12-20 12:20:00,148.06,148.41,147.89,148.31,58033.0,147.6577,148.0068,147.4882,147.9071,58033.0
2024-12-20 12:30:00,148.31,148.42,147.87,148.31,98522.0,147.9071,148.0168,147.4683,147.9071,98522.0
2024-12-20 12:40:00,148.31,148.37,147.97,148.31,41008.0,147.9071,147.9669,147.568,147.9071,41008.0
2024-12-20 12:50:00,148.25,148.5,148.2,148.24,28178.0,147.8472,148.0965,147.7974,147.8373,28178.0
2024-12-20 13:00:00,148.22,148.42,147.97,148.33,107335.0,147.8173,148.0168,147.568,147.927,107335.0
2024-12-20 13:10:00,148.3,148.67,148.12,148.29,85497.0,147.8971,148.2661,147.7176,147.8871,85497.0
2024-12-20 13:20:00,148.28,148.33,148.0,148.06,111765.0,147.8771,147.927,147.5979,147.6577,111765.0
2024-12-20 13:30:00,148.08,148.38,148.02,148.04,120737.0,147.6777,147.9769,147.6179,147.6378,120737.0
2024-12-20 13:40:00,148.1,148.47,148.08,148.34,87347.0,147.6976,148.0666,147.6777,147.937,87347.0
2024-12-20 13:50:00,148.37,149.02,148.31,148.64,41991.0,147.9669,148.6151,147.9071,148.2362,41991.0
2024-12-20 14:00:00,148.61,148.87,148.36,148.82,54650.0,148.2062,148.4655,147.9569,148.4157,54650.0
2024-12-20 14:10:00,148.78,149.02,148.71,148.95,25967.0,148.3758,148.6151,148.306,148.5453,25967.0
2024-12-20 14:20:00,148.9,149.31,148.88,149.21,55780.0,148.4955,148.9043,148.4755,148.8046,55780.0
2024-12-20 14:30:00,149.2,149.42,148.96,149.07,35294.0,148.7946,149.014,148.5553,148.665,35294.0
2024-12-20 14:40:00,149.01,149.08,148.69,148.79,39781.0,148.6052,148.675,148.286,148.3858,39781.0
2024-12-20 14:50:00,148.85,148.99,148.41,148.67,71580.0,148.4456,148.5852,148.0068,148.2661,71580.0
2024-12-20 15:00:00,148.67,148.81,148.35,148.35,74710.0,148.2661,148.4057,147.947,147.947,74710.0
2024-12-20 15:10:00,148.31,148.44,147.75,147.92,40466.0,147.9071,148.0367,147.3486,147.5181,40466.0
2024-12-20 15:20:00,147.91,148.28,147.83,147.95,50964.0,147.5081,147.8771,147.4284,147.548,50964.0
2024-12-20 15:30:00,148.01,148.04,147.0,147.94,69866.0,147.6079,147.6378,146.6006,147.5381,69866.0
2024-12-20 15:40:00,147.97,148.22,147.67,147.73,83450.0,147.568,147.8173,147.2688,147.3286,83450.0
2024-12-20 15:50:00,147.79,147.87,147.22,147.59,379896.0,147.3885,147.4683,146.82,147.189,379896.0
2024-12-23 09:30:00,147.0,147.85,146.5,146.66,48614.0,146.6006,147.4483,146.102,146.2615,48614.0
2024-12-23 09:40:00,147.04,147.04,145.62,145.81,38488.0,146.6405,146.6405,145.2244,145.4139,38488.0
2024-12-23 09:50:00,145.83,146.23,145.4,145.93,35821.0,145.4338,145.8327,145.005,145.5335,35821.0
2024-12-23 10:00:00,145.98,146.15,145.43,145.8,48840.0,145.5834,145.7529,145.0349,145.4039,48840.0
2024-12-23 10:10:00,145.72,146.32,145.48,146.0,67232.0,145.3241,145.9225,145.0848,145.6033,67232.0
2024-12-23 10:20:00,146.01,146.68,145.92,146.55,43845.0,145.6133,146.2815,145.5236,146.1518,43845.0
2024-12-23 10:30:00,146.64,146.77,146.37,146.75,11576.0,146.2416,146.3712,145.9723,146.3513,11576.0
2024-12-23 10:40:00,146.67,146.99,146.53,146.69,22777.0,146.2715,146.5906,146.1319,146.2915,22777.0
2024-12-23 10:50:00,146.67,147.1,146.63,146.81,24412.0,146.2715,146.7004,146.2316,146.4111,24412.0
2024-12-23 11:00:00,146.8,147.03,146.78,146.92,11499.0,146.4012,146.6305,146.3812,146.5208,11499.0
2024-12-23 11:10:00,146.9,147.53,146.9,147.52,21406.0,146.5009,147.1292,146.5009,147.1192,21406.0
2024-12-23 11:20:00,147.53,148.18,147.5,147.86,28002.0,147.1292,147.7774,147.0993,147.4583,28002.0
2024-12-23 11:30:00,147.9,148.35,147.78,148.35,43286.0,147.4982,147.947,147.3785,147.947,43286.0
2024-12-23 11:40:00,148.18,148.91,148.17,148.56,36261.0,147.7774,148.5054,147.7674,148.1564,36261.0
2024-12-23 11:50:00,148.64,148.83,148.53,148.74,13378.0,148.2362,148.4257,148.1265,148.3359,13378.0
2024-12-23 12:00:00,148.8,148.97,148.72,148.96,33715.0,148.3957,148.5653,148.3159,148.5553,33715.0
2024-12-23 12:10:00,148.96,149.01,148.57,148.86,74788.0,148.5553,148.6052,148.1664,148.4556,74788.0
2024-12-23 12:20:00,148.88,149.16,148.79,149.04,23924.0,148.4755,148.7548,148.3858,148.6351,23924.0
2024-12-23 12:30:00,149.0,149.07,148.7,149.0,34912.0,148.5952,148.665,148.296,148.5952,34912.0
2024-12-23 12:40:00,149.01,149.01,148.75,148.94,19601.0,148.6052,148.6052,148.3459,148.5354,19601.0
2024-12-23 12:50:00,148.87,149.05,148.79,148.96,22732.0,148.4655,148.6451,148.3858,148.5553,22732.0
2024-12-23 13:00:00,148.96,149.19,148.87,149.12,20888.0,148.5553,148.7847,148.4655,148.7149,20888.0
2024-12-23 13:10:00,149.12,149.14,148.72,148.78,33635.0,148.7149,148.7348,148.3159,148.3758,33635.0
2024-12-23 13:20:00,148.77,148.98,148.7,148.88,38150.0,148.3658,148.5752,148.296,148.4755,38150.0
2024-12-23 13:30:00,148.94,149.24,148.9,149.24,10818.0,148.5354,148.8345,148.4955,148.8345,10818.0
2024-12-23 13:40:00,149.23,149.23,149.0,149.17,20785.0,148.8246,148.8246,148.5952,148.7647,20785.0
2024-12-23 13:50:00,149.16,149.5,149.11,149.38,39306.0,148.7548,149.0938,148.7049,148.9742,39306.0
2024-12-23 14:00:00,149.38,149.55,149.2,149.32,40322.0,148.9742,149.1437,148.7946,148.9143,40322.0
2024-12-23 14:10:00,149.32,149.52,149.21,149.49,29417.0,148.9143,149.1138,148.8046,149.0839,29417.0
2024-12-23 14:20:00,149.49,149.58,149.22,149.43,36339.0,149.0839,149.1736,148.8146,149.024,36339.0
2024-12-23 14:30:00,149.5,149.61,148.89,148.93,14067.0,149.0938,149.2035,148.4855,148.5254,14067.0
2024-12-23 14:40:00,148.98,149.02,148.81,148.92,11948.0,148.5752,148.6151,148.4057,148.5154,11948.0
2024-12-23 14:50:00,148.92,149.07,148.81,148.82,26220.0,148.5154,148.665,148.4057,148.4157,26220.0
2024-12-23 15:00:00,148.91,149.03,148.81,148.85,22069.0,148.5054,148.6251,148.4057,148.4456,22069.0
2024-12-23 15:10:00,148.91,148.97,148.59,148.75,39514.0,148.5054,148.5653,148.1863,148.3459,39514.0
2024-12-23 15:20:00,148.79,148.86,148.51,148.78,25360.0,148.3858,148.4556,148.1065,148.3758,25360.0
2024-12-23 15:30:00,148.74,149.08,148.74,148.97,29179.0,148.3359,148.675,148.3359,148.5653,29179.0
2024-12-23 15:40:00,148.93,149.43,148.89,149.03,31050.0,148.5254,149.024,148.4855,148.6251,31050.0
2024-12-23 15:50:00,149.12,149.34,148.85,148.94,135435.0,148.7149,148.9343,148.4456,148.5354,135435.0
2024-12-24 09:30:00,149.88,150.62,148.64,150.5,29325.0,149.4728,150.2108,148.2362,150.0911,29325.0
2024-12-24 09:40:00,150.47,150.79,149.9,150.19,20092.0,150.0612,150.3803,149.4927,149.782,20092.0
2024-12-24 09:50:00,150.05,150.34,149.81,150.28,24708.0,149.6423,149.9315,149.403,149.8717,24708.0
2024-12-24 10:00:00,150.32,150.75,150.05,150.47,19280.0,149.9116,150.3404,149.6423,150.0612,19280.0
2024-12-24 10:10:00,150.61,151.24,150.61,151.17,22262.0,150.2008,150.8291,150.2008,150.7593,22262.0
2024-12-24 10:20:00,151.07,151.3,150.78,151.0,26757.0,150.6596,150.8889,150.3704,150.5898,26757.0
2024-12-24 10:30:00,151.12,151.24,150.85,151.09,13209.0,150.7094,150.8291,150.4402,150.6795,13209.0
2024-12-24 10:40:00,151.07,151.16,150.79,150.88,22255.0,150.6596,150.7493,150.3803,150.4701,22255.0
2024-12-24 10:50:00,150.82,151.03,150.65,150.78,14564.0,150.4102,150.6197,150.2407,150.3704,14564.0
2024-12-24 11:00:00,150.84,150.96,150.47,150.47,13254.0,150.4302,150.5499,150.0612,150.0612,13254.0
2024-12-24 11:10:00,150.41,150.48,150.23,150.39,16103.0,150.0014,150.0712,149.8218,149.9814,16103.0
2024-12-24 11:20:00,150.39,150.81,150.23,150.81,37805.0,149.9814,150.4003,149.8218,150.4003,37805.0
2024-12-24 11:30:00,150.85,151.11,150.69,151.02,16943.0,150.4402,150.6995,150.2806,150.6097,16943.0
2024-12-24 11:40:00,151.02,151.44,151.02,151.43,16116.0,150.6097,151.0286,150.6097,151.0186,16116.0
2024-12-24 11:50:00,151.47,151.6,151.22,151.39,47864.0,151.0585,151.1881,150.8092,150.9787,47864.0
2024-12-24 12:00:00,151.43,151.61,151.31,151.61,34957.0,151.0186,151.1981,150.8989,151.1981,34957.0
2024-12-24 12:10:00,151.63,151.89,151.41,151.83,20939.0,151.218,151.4773,150.9986,151.4175,20939.0
2024-12-24 12:20:00,151.81,151.94,151.77,151.81,23775.0,151.3976,151.5272,151.3577,151.3976,23775.0
2024-12-24 12:30:00,151.82,151.87,151.42,151.76,25290.0,151.4075,151.4574,151.0086,151.3477,25290.0
2024-12-24 12:40:00,151.79,151.9,151.6,151.81,38099.0,151.3776,151.4873,151.1881,151.3976,38099.0
2024-12-24 12:50:00,151.81,152.44,151.8,152.34,151761.0,151.3976,152.0258,151.3876,151.9261,151761.0
2024-12-26 09:30:00,151.8,152.02,150.9,151.53,31144.0,151.3876,151.607,150.49,151.1183,31144.0
2024-12-26 09:40:00,151.61,151.84,151.34,151.84,13161.0,151.1981,151.4275,150.9288,151.4275,13161.0
2024-12-26 09:50:00,151.73,151.75,150.66,151.15,14321.0,151.3178,151.3377,150.2507,150.7393,14321.0
2024-12-26 10:00:00,151.15,151.26,150.61,150.65,16103.0,150.7393,150.849,150.2008,150.2407,16103.0
2024-12-26 10:10:00,150.64,150.96,150.64,150.81,12013.0,150.2307,150.5499,150.2307,150.4003,12013.0
2024-12-26 10:20:00,150.84,151.56,150.84,151.4,13650.0,150.4302,151.1482,150.4302,150.9887,13650.0
2024-12-26 10:30:00,151.44,151.54,151.0,151.0,9117.0,151.0286,151.1283,150.5898,150.5898,9117.0
2024-12-26 10:40:00,151.12,151.37,150.83,151.33,10679.0,150.7094,150.9587,150.4202,150.9189,10679.0
2024-12-26 10:50:00,151.38,151.54,151.25,151.41,6314.0,150.9687,151.1283,150.8391,150.9986,6314.0
2024-12-26 11:00:00,151.42,151.63,151.37,151.53,19253.0,151.0086,151.218,150.9587,151.1183,19253.0
2024-12-26 11:10:00,151.55,151.82,151.53,151.72,8047.0,151.1383,151.4075,151.1183,151.3078,8047.0
2024-12-26 11:20:00,151.73,151.73,151.35,151.39,12562.0,151.3178,151.3178,150.9388,150.9787,12562.0
2024-12-26 11:30:00,151.54,151.68,151.47,151.63,7268.0,151.1283,151.2679,151.0585,151.218,7268.0
2024-12-26 11:40:00,151.69,152.0,151.67,151.88,16424.0,151.2779,151.587,151.2579,151.4674,16424.0
2024-12-26 11:50:00,151.84,152.05,151.82,151.96,10984.0,151.4275,151.6369,151.4075,151.5471,10984.0
2024-12-26 12:00:00,151.88,151.98,151.8,151.98,8517.0,151.4674,151.5671,151.3876,151.5671,8517.0
2024-12-26 12:10:00,152.05,152.19,152.01,152.06,7355.0,151.6369,151.7765,151.597,151.6469,7355.0
2024-12-26 12:20:00,151.99,152.06,151.78,151.86,6856.0,151.5771,151.6469,151.3676,151.4474,6856.0
2024-12-26 12:30:00,151.87,152.1,151.78,151.88,10520.0,151.4574,151.6868,151.3676,151.4674,10520.0
2024-12-26 12:40:00,151.95,152.04,151.75,151.91,23015.0,151.5372,151.6269,151.3377,151.4973,23015.0
2024-12-26 12:50:00,151.9,152.1,151.76,151.94,18370.0,151.4873,151.6868,151.3477,151.5272,18370.0
2024-12-26 13:00:00,151.97,152.17,151.88,152.17,6254.0,151.5571,151.7566,151.4674,151.7566,6254.0
2024-12-26 13:10:00,152.18,152.23,151.99,152.15,17644.0,151.7665,151.8164,151.5771,151.7366,17644.0
2024-12-26 13:20:00,152.12,152.18,152.11,152.16,2294.0,151.7067,151.7665,151.6967,151.7466,2294.0
2024-12-26 13:30:00,152.15,152.19,151.97,152.12,13888.0,151.7366,151.7765,151.5571,151.7067,13888.0
2024-12-26 13:40:00,152.15,152.17,151.95,152.17,12977.0,151.7366,151.7566,151.5372,151.7566,12977.0
2024-12-26 13:50:00,152.12,152.17,152.02,152.13,9664.0,151.7067,151.7566,151.607,151.7167,9664.0
2024-12-26 14:00:00,152.09,152.14,151.96,152.01,24027.0,151.6768,151.7267,151.5471,151.597,24027.0
2024-12-26 14:10:00,152.01,152.18,152.0,152.06,14278.0,151.597,151.7665,151.587,151.6469,14278.0
2024-12-26 14:20:00,152.12,152.24,152.09,152.23,6403.0,151.7067,151.8264,151.6768,151.8164,6403.0
2024-12-26 14:30:00,152.24,152.4,152.19,152.35,17195.0,151.8264,151.986,151.7765,151.9361,17195.0
2024-12-26 14:40:00,152.4,152.62,152.37,152.59,9795.0,151.986,152.2054,151.956,152.1754,9795.0
2024-12-26 14:50:00,152.59,152.75,152.59,152.74,12463.0,152.1754,152.335,152.1754,152.325,12463.0
2024-12-26 15:00:00,152.74,152.77,152.5,152.67,11085.0,152.325,152.3549,152.0857,152.2552,11085.0
2024-12-26 15:10:00,152.63,152.71,152.39,152.46,14282.0,152.2153,152.2951,151.976,152.0458,14282.0
2024-12-26 15:20:00,152.45,152.65,152.4,152.57,11385.0,152.0358,152.2353,151.986,152.1555,11385.0
2024-12-26 15:30:00,152.56,152.74,152.46,152.71,20329.0,152.1455,152.325,152.0458,152.2951,20329.0
2024-12-26 15:40:00,152.71,152.89,152.68,152.71,18479.0,152.2951,152.4746,152.2652,152.2951,18479.0
2024-12-26 15:50:00,152.65,152.81,152.49,152.56,78385.0,152.2353,152.3948,152.0757,152.1455,78385.0
2024-12-27 09:30:00,150.62,151.33,150.51,150.97,31222.0,150.2108,150.9189,150.1011,150.5598,31222.0
2024-12-27 09:40:00,150.87,151.54,150.87,151.53,11588.0,150.4601,151.1283,150.4601,151.1183,11588.0
2024-12-27 09:50:00,151.52,151.77,151.38,151.38,23908.0,151.1083,151.3577,150.9687,150.9687,23908.0
2024-12-27 10:00:00,151.34,151.34,150.46,150.77,29155.0,150.9288,150.9288,150.0512,150.3604,29155.0
2024-12-27 10:10:00,150.61,150.75,149.66,149.73,22494.0,150.2008,150.3404,149.2534,149.3232,22494.0
2024-12-27 10:20:00,149.73,150.43,149.64,149.99,17560.0,149.3232,150.0213,149.2334,149.5825,17560.0
2024-12-27 10:30:00,149.98,150.16,149.72,149.77,13183.0,149.5725,149.752,149.3132,149.3631,13183.0
2024-12-27 10:40:00,149.77,150.25,149.65,150.25,14510.0,149.3631,149.8418,149.2434,149.8418,14510.0
2024-12-27 10:50:00,150.33,150.71,150.16,150.5,14610.0,149.9216,150.3005,149.752,150.0911,14610.0
2024-12-27 11:00:00,150.41,150.56,150.02,150.1,9345.0,150.0014,150.1509,149.6124,149.6922,9345.0
2024-12-27 11:10:00,150.1,150.18,149.58,149.64,20795.0,149.6922,149.772,149.1736,149.2334,20795.0
2024-12-27 11:20:00,149.64,150.35,149.55,150.35,10660.0,149.2334,149.9415,149.1437,149.9415,10660.0
2024-12-27 11:30:00,150.31,150.42,150.21,150.25,10943.0,149.9016,150.0113,149.8019,149.8418,10943.0
2024-12-27 11:40:00,150.22,150.3,149.67,149.67,13395.0,149.8119,149.8917,149.2634,149.2634,13395.0
2024-12-27 11:50:00,149.66,149.71,149.05,149.43,25638.0,149.2534,149.3033,148.6451,149.024,25638.0
2024-12-27 12:00:00,149.42,149.7,149.24,149.39,22542.0,149.014,149.2933,148.8345,148.9841,22542.0
2024-12-27 12:10:00,149.47,149.57,149.2,149.2,10844.0,149.0639,149.1636,148.7946,148.7946,10844.0
2024-12-27 12:20:00,149.18,149.56,149.08,149.29,11075.0,148.7747,149.1537,148.675,148.8844,11075.0
2024-12-27 12:30:00,149.38,149.64,148.88,149.01,17247.0,148.9742,149.2334,148.4755,148.6052,17247.0
2024-12-27 12:40:00,149.01,149.26,148.91,149.01,12304.0,148.6052,148.8545,148.5054,148.6052,12304.0
2024-12-27 12:50:00,149.1,149.37,149.06,149.28,12916.0,148.6949,148.9642,148.655,148.8744,12916.0
2024-12-27 13:00:00,149.29,149.56,149.23,149.43,9677.0,148.8844,149.1537,148.8246,149.024,9677.0
2024-12-27 13:10:00,149.43,149.58,149.38,149.46,9251.0,149.024,149.1736,148.9742,149.0539,9251.0
2024-12-27 13:20:00,149.44,149.52,149.2,149.3,8400.0,149.034,149.1138,148.7946,148.8944,8400.0
2024-12-27 13:30:00,149.25,149.59,149.22,149.31,12811.0,148.8445,149.1836,148.8146,148.9043,12811.0
2024-12-27 13:40:00,149.32,149.61,149.31,149.49,9694.0,148.9143,149.2035,148.9043,149.0839,9694.0
2024-12-27 13:50:00,149.5,149.61,149.45,149.53,21702.0,149.0938,149.2035,149.044,149.1237,21702.0
2024-12-27 14:00:00,149.5,149.7,149.35,149.65,17847.0,149.0938,149.2933,148.9442,149.2434,17847.0
2024-12-27 14:10:00,149.68,149.92,149.62,149.84,39613.0,149.2733,149.5127,149.2135,149.4329,39613.0
2024-12-27 14:20:00,149.83,150.0,149.41,149.59,14497.0,149.4229,149.5925,149.0041,149.1836,14497.0
2024-12-27 14:30:00,149.59,149.77,149.43,149.58,12304.0,149.1836,149.3631,149.024,149.1736,12304.0
2024-12-27 14:40:00,149.66,150.0,149.66,149.94,6475.0,149.2534,149.5925,149.2534,149.5326,6475.0
2024-12-27 14:50:00,149.95,150.12,149.86,149.97,14345.0,149.5426,149.7121,149.4529,149.5626,14345.0
2024-12-27 15:00:00,149.9,150.0,149.49,149.69,7638.0,149.4927,149.5925,149.0839,149.2833,7638.0
2024-12-27 15:10:00,149.65,149.65,149.25,149.25,9693.0,149.2434,149.2434,148.8445,148.8445,9693.0
2024-12-27 15:20:00,149.28,149.36,149.15,149.24,18764.0,148.8744,148.9542,148.7448,148.8345,18764.0
2024-12-27 15:30:00,149.24,149.29,149.1,149.1,19469.0,148.8345,148.8844,148.6949,148.6949,19469.0
2024-12-27 15:40:00,149.1,149.26,148.81,149.25,42512.0,148.6949,148.8545,148.4057,148.8445,42512.0
2024-12-27 15:50:00,149.25,149.94,149.23,149.86,132500.0,148.8445,149.5326,148.8246,149.4529,132500.0
2024-12-30 09:30:00,147.09,147.99,146.94,147.12,37582.0,146.6904,147.5879,146.5408,146.7203,37582.0
2024-12-30 09:40:00,147.04,147.24,146.5,146.79,19959.0,146.6405,146.84,146.102,146.3912,19959.0
2024-12-30 09:50:00,146.67,147.25,146.37,146.78,43354.0,146.2715,146.8499,145.9723,146.3812,43354.0
2024-12-30 10:00:00,146.78,146.93,146.19,146.65,32730.0,146.3812,146.5308,145.7928,146.2516,32730.0
2024-12-30 10:10:00,146.63,146.83,146.3,146.64,37277.0,146.2316,146.4311,145.9025,146.2416,37277.0
2024-12-30 10:20:00,146.52,146.55,146.04,146.47,16866.0,146.1219,146.1518,145.6432,146.0721,16866.0
2024-12-30 10:30:00,146.48,147.55,146.42,147.54,17516.0,146.082,147.1491,146.0222,147.1392,17516.0
2024-12-30 10:40:00,147.47,147.67,146.92,147.12,16812.0,147.0693,147.2688,146.5208,146.7203,16812.0
2024-12-30 10:50:00,147.24,148.25,147.19,148.18,17069.0,146.84,147.8472,146.7901,147.7774,17069.0
2024-12-30 11:00:00,148.09,148.48,147.89,148.47,23850.0,147.6877,148.0766,147.4882,148.0666,23850.0
2024-12-30 11:10:00,148.53,148.67,148.32,148.55,12303.0,148.1265,148.2661,147.917,148.1464,12303.0
2024-12-30 11:20:00,148.56,148.62,148.25,148.62,8587.0,148.1564,148.2162,147.8472,148.2162,8587.0
2024-12-30 11:30:00,148.63,149.14,148.63,149.14,14099.0,148.2262,148.7348,148.2262,148.7348,14099.0
2024-12-30 11:40:00,149.13,149.68,148.92,148.92,19089.0,148.7248,149.2733,148.5154,148.5154,19089.0
2024-12-30 11:50:00,148.95,149.49,148.95,149.41,14778.0,148.5453,149.0839,148.5453,149.0041,14778.0
2024-12-30 12:00:00,149.37,149.53,149.09,149.1,20142.0,148.9642,149.1237,148.6849,148.6949,20142.0
2024-12-30 12:10:00,149.17,149.27,148.93,149.14,9765.0,148.7647,148.8645,148.5254,148.7348,9765.0
2024-12-30 12:20:00,149.2,149.39,148.73,149.08,28888.0,148.7946,148.9841,148.3259,148.675,28888.0
2024-12-30 12:30:00,149.03,149.27,149.01,149.05,9874.0,148.6251,148.8645,148.6052,148.6451,9874.0
2024-12-30 12:40:00,149.08,149.48,149.0,149.48,14102.0,148.675,149.0739,148.5952,149.0739,14102.0
2024-12-30 12:50:00,149.47,149.53,148.82,149.39,18143.0,149.0639,149.1237,148.4157,148.9841,18143.0
2024-12-30 13:00:00,149.39,149.52,149.08,149.44,6771.0,148.9841,149.1138,148.675,149.034,6771.0
2024-12-30 13:10:00,149.58,149.73,149.36,149.37,14343.0,149.1736,149.3232,148.9542,148.9642,14343.0
2024-12-30 13:20:00,149.35,149.57,148.97,149.17,13875.0,148.9442,149.1636,148.5653,148.7647,13875.0
2024-12-30 13:30:00,149.14,149.41,148.98,149.25,16839.0,148.7348,149.0041,148.5752,148.8445,16839.0
2024-12-30 13:40:00,149.25,149.42,149.07,149.35,22985.0,148.8445,149.014,148.665,148.9442,22985.0
2024-12-30 13:50:00,149.4,149.52,149.31,149.38,11756.0,148.9941,149.1138,148.9043,148.9742,11756.0
2024-12-30 14:00:00,149.35,149.43,149.05,149.12,11989.0,148.9442,149.024,148.6451,148.7149,11989.0
2024-12-30 14:10:00,149.3,149.3,148.93,149.06,11877.0,148.8944,148.8944,148.5254,148.655,11877.0
2024-12-30 14:20:00,148.99,149.33,148.9,149.12,11391.0,148.5852,148.9243,148.4955,148.7149,11391.0
2024-12-30 14:30:00,149.08,149.27,149.06,149.12,10473.0,148.675,148.8645,148.655,148.7149,10473.0
2024-12-30 14:40:00,149.16,149.22,149.06,149.09,15189.0,148.7548,148.8146,148.655,148.6849,15189.0
2024-12-30 14:50:00,149.1,149.23,149.05,149.15,7775.0,148.6949,148.8246,148.6451,148.7448,7775.0
2024-12-30 15:00:00,149.13,149.18,148.81,148.92,9434.0,148.7248,148.7747,148.4057,148.5154,9434.0
2024-12-30 15:10:00,148.89,149.18,148.85,149.14,12940.0,148.4855,148.7747,148.4456,148.7348,12940.0
2024-12-30 15:20:00,149.14,149.29,148.82,148.82,14531.0,148.7348,148.8844,148.4157,148.4157,14531.0
2024-12-30 15:30:00,148.82,148.95,148.72,148.82,29939.0,148.4157,148.5453,148.3159,148.4157,29939.0
2024-12-30 15:40:00,148.81,149.2,148.76,149.0,31504.0,148.4057,148.7946,148.3558,148.5952,31504.0
2024-12-30 15:50:00,149.03,149.37,148.34,148.38,138325.0,148.6251,148.9642,147.937,147.9769,138325.0
2024-12-31 09:30:00,149.31,150.06,148.41,148.9,30867.0,148.9043,149.6523,148.0068,148.4955,30867.0
2024-12-31 09:40:00,148.69,148.96,148.36,148.74,6555.0,148.286,148.5553,147.9569,148.3359,6555.0
2024-12-31 09:50:00,148.78,149.14,148.31,149.14,8599.0,148.3758,148.7348,147.9071,148.7348,8599.0
2024-12-31 10:00:00,149.22,149.6,148.55,148.63,19776.0,148.8146,149.1936,148.1464,148.2262,19776.0
2024-12-31 10:10:00,148.73,149.3,148.57,149.25,29083.0,148.3259,148.8944,148.1664,148.8445,29083.0
2024-12-31 10:20:00,149.25,149.43,148.98,148.99,12102.0,148.8445,149.024,148.5752,148.5852,12102.0
2024-12-31 10:30:00,148.99,148.99,148.24,148.6,5486.0,148.5852,148.5852,147.8373,148.1963,5486.0
2024-12-31 10:40:00,148.56,148.57,148.12,148.44,3556.0,148.1564,148.1664,147.7176,148.0367,3556.0
2024-12-31 10:50:00,148.3,148.52,148.16,148.25,9819.0,147.8971,148.1165,147.7575,147.8472,9819.0
2024-12-31 11:00:00,148.25,148.26,147.77,148.21,33734.0,147.8472,147.8572,147.3685,147.8073,33734.0
2024-12-31 11:10:00,148.18,148.45,148.12,148.26,5336.0,147.7774,148.0467,147.7176,147.8572,5336.0
2024-12-31 11:20:00,148.26,148.38,148.06,148.23,8086.0,147.8572,147.9769,147.6577,147.8273,8086.0
2024-12-31 11:30:00,148.19,148.29,147.99,148.15,7500.0,147.7874,147.8871,147.5879,147.7475,7500.0
2024-12-31 11:40:00,148.08,148.64,148.08,148.55,10196.0,147.6777,148.2362,147.6777,148.1464,10196.0
2024-12-31 11:50:00,148.56,148.57,148.37,148.46,10963.0,148.1564,148.1664,147.9669,148.0567,10963.0
2024-12-31 12:00:00,148.44,148.52,148.19,148.52,17524.0,148.0367,148.1165,147.7874,148.1165,17524.0
2024-12-31 12:10:00,148.51,148.69,148.38,148.69,14253.0,148.1065,148.286,147.9769,148.286,14253.0
2024-12-31 12:20:00,148.65,148.66,148.18,148.25,13600.0,148.2461,148.2561,147.7774,147.8472,13600.0
2024-12-31 12:30:00,148.13,148.19,147.85,147.87,23697.0,147.7276,147.7874,147.4483,147.4683,23697.0
2024-12-31 12:40:00,147.86,148.13,147.76,148.03,12915.0,147.4583,147.7276,147.3586,147.6278,12915.0
2024-12-31 12:50:00,148.04,148.59,147.9,148.59,17145.0,147.6378,148.1863,147.4982,148.1863,17145.0
2024-12-31 13:00:00,148.5,148.74,148.4,148.69,5459.0,148.0965,148.3359,147.9968,148.286,5459.0
2024-12-31 13:10:00,148.57,148.66,148.32,148.32,13790.0,148.1664,148.2561,147.917,147.917,13790.0
2024-12-31 13:20:00,148.23,148.23,147.63,147.88,13328.0,147.8273,147.8273,147.2289,147.4782,13328.0
2024-12-31 13:30:00,147.88,148.14,147.77,147.98,6037.0,147.4782,147.7375,147.3685,147.578,6037.0
2024-12-31 13:40:00,148.0,148.31,148.0,148.28,5622.0,147.5979,147.9071,147.5979,147.8771,5622.0
2024-12-31 13:50:00,148.33,148.43,148.15,148.22,16831.0,147.927,148.0267,147.7475,147.8173,16831.0
2024-12-31 14:00:00,148.2,148.44,147.96,148.44,30252.0,147.7974,148.0367,147.558,148.0367,30252.0
2024-12-31 14:10:00,148.47,148.69,148.23,148.23,9361.0,148.0666,148.286,147.8273,147.8273,9361.0
2024-12-31 14:20:00,148.26,148.29,147.94,147.96,18146.0,147.8572,147.8871,147.5381,147.558,18146.0
2024-12-31 14:30:00,147.96,148.02,147.79,148.01,14404.0,147.558,147.6179,147.3885,147.6079,14404.0
2024-12-31 14:40:00,147.99,148.03,147.77,147.89,17251.0,147.5879,147.6278,147.3685,147.4882,17251.0
2024-12-31 14:50:00,147.95,148.37,147.94,148.35,5985.0,147.548,147.9669,147.5381,147.947,5985.0
2024-12-31 15:00:00,148.28,148.42,148.13,148.28,24857.0,147.8771,148.0168,147.7276,147.8771,24857.0
2024-12-31 15:10:00,148.22,148.24,147.74,148.24,29903.0,147.8173,147.8373,147.3386,147.8373,29903.0
2024-12-31 15:20:00,148.28,148.72,148.19,148.71,13139.0,147.8771,148.3159,147.7874,148.306,13139.0
2024-12-31 15:30:00,148.7,148.78,148.24,148.26,20064.0,148.296,148.3758,147.8373,147.8572,20064.0
2024-12-31 15:40:00,148.19,148.33,147.89,148.22,23769.0,147.7874,147.927,147.4882,147.8173,23769.0
2024-12-31 15:50:00,148.14,148.28,147.62,147.99,155788.0,147.7375,147.8771,147.2189,147.5879,155788.0
2025-01-02 09:30:00,149.36,149.36,147.64,147.96,50324.0,148.9542,148.9542,147.2389,147.558,50324.0
2025-01-02 09:40:00,147.83,148.71,147.61,148.57,41553.0,147.4284,148.306,147.209,148.1664,41553.0
2025-01-02 09:50:00,148.6,150.18,148.37,149.89,31892.0,148.1963,149.772,147.9669,149.4828,31892.0
2025-01-02 10:00:00,150.0,150.39,149.68,150.39,14784.0,149.5925,149.9814,149.2733,149.9814,14784.0
2025-01-02 10:10:00,150.29,150.34,149.32,149.32,17704.0,149.8817,149.9315,148.9143,148.9143,17704.0
2025-01-02 10:20:00,149.41,149.42,148.53,148.94,22551.0,149.0041,149.014,148.1265,148.5354,22551.0
2025-01-02 10:30:00,148.94,149.22,148.48,149.0,22869.0,148.5354,148.8146,148.0766,148.5952,22869.0
2025-01-02 10:40:00,149.0,149.12,148.6,149.12,12659.0,148.5952,148.7149,148.1963,148.7149,12659.0
2025-01-02 10:50:00,149.27,149.49,148.94,149.15,14158.0,148.8645,149.0839,148.5354,148.7448,14158.0
2025-01-02 11:00:00,149.17,149.22,148.46,148.97,17221.0,148.7647,148.8146,148.0567,148.5653,17221.0
2025-01-02 11:10:00,149.04,149.77,148.96,149.69,10671.0,148.6351,149.3631,148.5553,149.2833,10671.0
2025-01-02 11:20:00,149.75,150.12,149.46,149.87,9617.0,149.3432,149.7121,149.0539,149.4628,9617.0
2025-01-02 11:30:00,150.03,150.26,149.8,150.09,6067.0,149.6224,149.8518,149.393,149.6822,6067.0
2025-01-02 11:40:00,150.08,150.21,149.95,150.13,10156.0,149.6723,149.8019,149.5426,149.7221,10156.0
2025-01-02 11:50:00,150.21,150.23,149.71,150.08,26315.0,149.8019,149.8218,149.3033,149.6723,26315.0
2025-01-02 12:00:00,150.07,150.23,149.72,149.77,12787.0,149.6623,149.8218,149.3132,149.3631,12787.0
2025-01-02 12:10:00,149.8,150.27,149.73,150.05,17322.0,149.393,149.8617,149.3232,149.6423,17322.0
2025-01-02 12:20:00,150.1,150.11,148.76,148.77,15137.0,149.6922,149.7022,148.3558,148.3658,15137.0
2025-01-02 12:30:00,148.71,148.81,147.5,147.51,21724.0,148.306,148.4057,147.0993,147.1092,21724.0
2025-01-02 12:40:00,147.67,147.77,147.16,147.16,10671.0,147.2688,147.3685,146.7602,146.7602,10671.0
2025-01-02 12:50:00,147.06,147.73,147.06,147.63,15735.0,146.6605,147.3286,146.6605,147.2289,15735.0
2025-01-02 13:00:00,147.65,147.65,147.12,147.53,11049.0,147.2489,147.2489,146.7203,147.1292,11049.0
2025-01-02 13:10:00,147.46,147.58,147.17,147.58,8997.0,147.0594,147.179,146.7702,147.179,8997.0
2025-01-02 13:20:00,147.55,147.79,147.41,147.71,11309.0,147.1491,147.3885,147.0095,147.3087,11309.0
2025-01-02 13:30:00,147.66,147.66,147.04,147.37,30710.0,147.2588,147.2588,146.6405,146.9696,30710.0
2025-01-02 13:40:00,147.32,147.85,147.25,147.45,25768.0,146.9198,147.4483,146.8499,147.0494,25768.0
2025-01-02 13:50:00,147.55,147.82,147.25,147.82,33979.0,147.1491,147.4184,146.8499,147.4184,33979.0
2025-01-02 14:00:00,147.74,148.33,147.66,148.23,6750.0,147.3386,147.927,147.2588,147.8273,6750.0
2025-01-02 14:10:00,148.2,148.5,148.12,148.24,10424.0,147.7974,148.0965,147.7176,147.8373,10424.0
2025-01-02 14:20:00,148.21,148.67,148.21,148.55,16085.0,147.8073,148.2661,147.8073,148.1464,16085.0
2025-01-02 14:30:00,148.49,148.69,148.26,148.62,16349.0,148.0866,148.286,147.8572,148.2162,16349.0
2025-01-02 14:40:00,148.62,148.78,148.42,148.65,13517.0,148.2162,148.3758,148.0168,148.2461,13517.0
2025-01-02 14:50:00,148.71,148.81,148.12,148.14,6536.0,148.306,148.4057,147.7176,147.7375,6536.0
2025-01-02 15:00:00,148.14,148.62,148.12,148.47,38492.0,147.7375,148.2162,147.7176,148.0666,38492.0
2025-01-02 15:10:00,148.53,148.98,148.43,148.98,21276.0,148.1265,148.5752,148.0267,148.5752,21276.0
2025-01-02 15:20:00,149.04,149.31,148.9,149.15,20924.0,148.6351,148.9043,148.4955,148.7448,20924.0
2025-01-02 15:30:00,149.09,149.54,148.97,149.25,23389.0,148.6849,149.1337,148.5653,148.8445,23389.0
2025-01-02 15:40:00,149.25,149.45,149.09,149.31,27557.0,148.8445,149.044,148.6849,148.9043,27557.0
2025-01-02 15:50:00,149.3,149.4,148.89,149.22,151297.0,148.8944,148.9941,148.4855,148.8146,151297.0
2025-01-03 09:30:00,150.58,151.5,149.93,151.47,28960.0,150.1709,151.0884,149.5227,151.0585,28960.0
2025-01-03 09:40:00,151.67,152.08,150.67,150.78,46350.0,151.2579,151.6668,150.2607,150.3704,46350.0
2025-01-03 09:50:00,150.89,151.09,150.16,150.23,15371.0,150.4801,150.6795,149.752,149.8218,15371.0
2025-01-03 10:00:00,150.51,151.58,150.2,151.5,14478.0,150.1011,151.1682,149.7919,151.0884,14478.0
2025-01-03 10:10:00,151.57,151.79,150.68,150.68,18476.0,151.1582,151.3776,150.2706,150.2706,18476.0
2025-01-03 10:20:00,150.92,151.72,150.35,151.59,12966.0,150.51,151.3078,149.9415,151.1782,12966.0
2025-01-03 10:30:00,151.52,151.95,151.27,151.57,17337.0,151.1083,151.5372,150.859,151.1582,17337.0
2025-01-03 10:40:00,151.49,152.0,151.49,151.75,9058.0,151.0784,151.587,151.0784,151.3377,9058.0
2025-01-03 10:50:00,151.75,151.8,151.41,151.73,15620.0,151.3377,151.3876,150.9986,151.3178,15620.0
2025-01-03 11:00:00,151.65,151.83,151.19,151.36,13229.0,151.238,151.4175,150.7792,150.9488,13229.0
2025-01-03 11:10:00,151.47,151.82,151.16,151.73,18336.0,151.0585,151.4075,150.7493,151.3178,18336.0
2025-01-03 11:20:00,151.73,151.8,151.28,151.52,14457.0,151.3178,151.3876,150.869,151.1083,14457.0
2025-01-03 11:30:00,151.52,151.82,151.5,151.52,20360.0,151.1083,151.4075,151.0884,151.1083,20360.0
2025-01-03 11:40:00,151.5,151.81,151.42,151.73,22981.0,151.0884,151.3976,151.0086,151.3178,22981.0
2025-01-03 11:50:00,151.82,151.82,151.26,151.36,17777.0,151.4075,151.4075,150.849,150.9488,17777.0
2025-01-03 12:00:00,151.35,151.63,151.35,151.5,7981.0,150.9388,151.218,150.9388,151.0884,7981.0
2025-01-03 12:10:00,151.42,151.46,151.11,151.2,10509.0,151.0086,151.0485,150.6995,150.7892,10509.0
2025-01-03 12:20:00,151.07,151.28,150.86,150.92,24017.0,150.6596,150.869,150.4501,150.51,24017.0
2025-01-03 12:30:00,150.96,151.28,150.85,151.18,17599.0,150.5499,150.869,150.4402,150.7693,17599.0
2025-01-03 12:40:00,151.19,151.28,150.9,150.9,15605.0,150.7792,150.869,150.49,150.49,15605.0
2025-01-03 12:50:00,150.99,151.34,150.98,151.27,19306.0,150.5798,150.9288,150.5698,150.859,19306.0
2025-01-03 13:00:00,151.27,151.32,151.05,151.12,12306.0,150.859,150.9089,150.6396,150.7094,12306.0
2025-01-03 13:10:00,151.08,151.25,151.08,151.16,17598.0,150.6695,150.8391,150.6695,150.7493,17598.0
2025-01-03 13:20:00,151.18,151.26,151.04,151.25,11150.0,150.7693,150.849,150.6296,150.8391,11150.0
2025-01-03 13:30:00,151.25,151.46,151.13,151.45,13267.0,150.8391,151.0485,150.7194,151.0385,13267.0
2025-01-03 13:40:00,151.42,151.48,151.3,151.47,11561.0,151.0086,151.0685,150.8889,151.0585,11561.0
2025-01-03 13:50:00,151.47,151.63,151.36,151.53,18099.0,151.0585,151.218,150.9488,151.1183,18099.0
2025-01-03 14:00:00,151.54,151.98,151.54,151.91,10645.0,151.1283,151.5671,151.1283,151.4973,10645.0
2025-01-03 14:10:00,151.91,152.09,151.82,152.0,13643.0,151.4973,151.6768,151.4075,151.587,13643.0
2025-01-03 14:20:00,152.08,152.1,151.75,151.9,26010.0,151.6668,151.6868,151.3377,151.4873,26010.0
2025-01-03 14:30:00,151.88,152.19,151.87,152.01,8706.0,151.4674,151.7765,151.4574,151.597,8706.0
2025-01-03 14:40:00,152.12,152.19,151.94,151.94,18534.0,151.7067,151.7765,151.5272,151.5272,18534.0
2025-01-03 14:50:00,151.94,151.99,151.82,151.89,13088.0,151.5272,151.5771,151.4075,151.4773,13088.0
2025-01-03 15:00:00,151.89,151.89,151.43,151.73,26432.0,151.4773,151.4773,151.0186,151.3178,26432.0
2025-01-03 15:10:00,151.73,151.92,151.62,151.8,25616.0,151.3178,151.5073,151.2081,151.3876,25616.0
2025-01-03 15:20:00,151.74,151.93,151.67,151.91,16149.0,151.3277,151.5172,151.2579,151.4973,16149.0
2025-01-03 15:30:00,151.89,152.08,151.65,151.95,30819.0,151.4773,151.6668,151.238,151.5372,30819.0
2025-01-03 15:40:00,152.01,152.01,151.58,151.74,39416.0,151.597,151.597,151.1682,151.3277,39416.0
2025-01-03 15:50:00,151.73,152.15,151.66,152.07,126079.0,151.3178,151.7366,151.248,151.6568,126079.0
2025-01-06 09:30:00,153.81,154.73,151.95,152.03,67114.0,153.3921,154.3096,151.5372,151.617,67114.0
2025-01-06 09:40:00,152.04,153.73,152.02,153.62,76488.0,151.6269,153.3123,151.607,153.2026,76488.0
2025-01-06 09:50:00,153.81,153.88,153.15,153.88,53620.0,153.3921,153.4619,152.7339,153.4619,53620.0
2025-01-06 10:00:00,153.78,154.09,153.62,153.93,34283.0,153.3622,153.6714,153.2026,153.5118,34283.0
2025-01-06 10:10:00,153.93,154.18,153.08,153.2,88760.0,153.5118,153.7611,152.6641,152.7838,88760.0
2025-01-06 10:20:00,153.12,153.83,153.03,153.82,29754.0,152.704,153.4121,152.6142,153.4021,29754.0
2025-01-06 10:30:00,153.74,153.81,152.45,152.62,21075.0,153.3223,153.3921,152.0358,152.2054,21075.0
2025-01-06 10:40:00,152.62,152.87,152.43,152.66,22583.0,152.2054,152.4547,152.0159,152.2452,22583.0
2025-01-06 10:50:00,152.81,153.27,152.79,152.81,39372.0,152.3948,152.8536,152.3749,152.3948,39372.0
2025-01-06 11:00:00,152.82,152.82,152.54,152.62,16302.0,152.4048,152.4048,152.1256,152.2054,16302.0
2025-01-06 11:10:00,152.63,152.95,152.47,152.57,18710.0,152.2153,152.5345,152.0558,152.1555,18710.0
2025-01-06 11:20:00,152.71,153.34,152.59,153.13,25584.0,152.2951,152.9234,152.1754,152.714,25584.0
2025-01-06 11:30:00,153.24,153.62,153.22,153.56,16823.0,152.8237,153.2026,152.8037,153.1428,16823.0
2025-01-06 11:40:00,153.56,153.64,153.09,153.19,22467.0,153.1428,153.2226,152.6741,152.7738,22467.0
2025-01-06 11:50:00,153.24,153.48,153.23,153.47,17010.0,152.8237,153.063,152.8137,153.053,17010.0
2025-01-06 12:00:00,153.41,153.53,153.01,153.53,24440.0,152.9932,153.1129,152.5943,153.1129,24440.0
2025-01-06 12:10:00,153.56,153.59,153.17,153.18,12297.0,153.1428,153.1727,152.7539,152.7638,12297.0
2025-01-06 12:20:00,153.27,153.3,153.03,153.18,24900.0,152.8536,152.8835,152.6142,152.7638,24900.0
2025-01-06 12:30:00,153.12,153.27,153.01,153.12,27753.0,152.704,152.8536,152.5943,152.704,27753.0
2025-01-06 12:40:00,153.18,153.44,152.95,153.28,26974.0,152.7638,153.0231,152.5345,152.8636,26974.0
2025-01-06 12:50:00,153.34,153.45,153.15,153.33,20802.0,152.9234,153.0331,152.7339,152.9134,20802.0
2025-01-06 13:00:00,153.35,153.36,152.91,153.03,36538.0,152.9334,152.9433,152.4946,152.6142,36538.0
2025-01-06 13:10:00,152.98,153.17,152.84,152.95,28230.0,152.5644,152.7539,152.4248,152.5345,28230.0
2025-01-06 13:20:00,152.9,153.12,152.89,152.96,7346.0,152.4846,152.704,152.4746,152.5444,7346.0
2025-01-06 13:30:00,153.03,153.03,152.57,152.57,20974.0,152.6142,152.6142,152.1555,152.1555,20974.0
2025-01-06 13:40:00,152.64,152.77,152.29,152.3,21254.0,152.2253,152.3549,151.8762,151.8862,21254.0
2025-01-06 13:50:00,152.34,152.48,152.07,152.07,13178.0,151.9261,152.0657,151.6568,151.6568,13178.0
2025-01-06 14:00:00,152.09,152.09,151.22,151.4,86966.0,151.6768,151.6768,150.8092,150.9887,86966.0
2025-01-06 14:10:00,151.34,151.78,151.34,151.55,45434.0,150.9288,151.3676,150.9288,151.1383,45434.0
2025-01-06 14:20:00,151.49,151.82,151.41,151.7,27976.0,151.0784,151.4075,150.9986,151.2879,27976.0
2025-01-06 14:30:00,151.64,151.66,151.22,151.37,14041.0,151.228,151.248,150.8092,150.9587,14041.0
2025-01-06 14:40:00,151.38,151.43,151.23,151.26,23091.0,150.9687,151.0186,150.8191,150.849,23091.0
2025-01-06 14:50:00,151.29,151.3,150.81,150.98,49684.0,150.879,150.8889,150.4003,150.5698,49684.0
2025-01-06 15:00:00,150.91,151.08,150.75,151.0,31361.0,150.5,150.6695,150.3404,150.5898,31361.0
2025-01-06 15:10:00,150.97,151.19,150.94,151.14,21759.0,150.5598,150.7792,150.5299,150.7294,21759.0
2025-01-06 15:20:00,151.13,151.63,151.02,151.52,30327.0,150.7194,151.218,150.6097,151.1083,30327.0
2025-01-06 15:30:00,151.52,151.72,151.27,151.34,30518.0,151.1083,151.3078,150.859,150.9288,30518.0
2025-01-06 15:40:00,151.33,151.4,150.84,150.87,29841.0,150.9189,150.9887,150.4302,150.4601,29841.0
2025-01-06 15:50:00,150.87,151.29,150.65,150.78,390368.0,150.4601,150.879,150.2407,150.3704,390368.0
2025-01-07 09:30:00,150.9,151.6,147.4,147.52,93713.0,150.49,151.1881,146.9995,147.1192,93713.0
2025-01-07 09:40:00,147.59,148.0,146.34,146.71,75447.0,147.189,147.5979,145.9424,146.3114,75447.0
2025-01-07 09:50:00,146.71,147.36,146.09,146.57,33297.0,146.3114,146.9596,145.6931,146.1718,33297.0
2025-01-07 10:00:00,146.56,146.77,144.28,144.35,100423.0,146.1618,146.3712,143.888,143.9578,100423.0
2025-01-07 10:10:00,144.21,144.92,143.91,144.81,68448.0,143.8182,144.5263,143.519,144.4166,68448.0
2025-01-07 10:20:00,144.86,146.13,144.8,145.59,171346.0,144.4664,145.733,144.4066,145.1945,171346.0
2025-01-07 10:30:00,145.72,145.8,144.7,144.95,52896.0,145.3241,145.4039,144.3069,144.5562,52896.0
2025-01-07 10:40:00,145.01,145.46,144.69,145.4,39188.0,144.616,145.0648,144.2969,145.005,39188.0
2025-01-07 10:50:00,145.4,147.01,145.26,147.01,56115.0,145.005,146.6106,144.8653,146.6106,56115.0
2025-01-07 11:00:00,146.98,147.36,146.77,147.34,28266.0,146.5807,146.9596,146.3712,146.9397,28266.0
2025-01-07 11:10:00,147.35,147.54,146.88,147.36,21070.0,146.9497,147.1392,146.4809,146.9596,21070.0
2025-01-07 11:20:00,147.36,147.77,147.02,147.59,30631.0,146.9596,147.3685,146.6206,147.189,30631.0
2025-01-07 11:30:00,147.59,147.68,146.93,147.32,54709.0,147.189,147.2788,146.5308,146.9198,54709.0
2025-01-07 11:40:00,147.33,147.44,146.91,146.96,39120.0,146.9297,147.0394,146.5109,146.5607,39120.0
2025-01-07 11:50:00,146.92,146.92,146.13,146.36,33635.0,146.5208,146.5208,145.733,145.9624,33635.0
2025-01-07 12:00:00,146.44,146.72,146.29,146.49,34714.0,146.0421,146.3214,145.8926,146.092,34714.0
2025-01-07 12:10:00,146.42,146.89,146.16,146.89,40982.0,146.0222,146.4909,145.7629,146.4909,40982.0
2025-01-07 12:20:00,146.89,147.09,146.53,147.09,31222.0,146.4909,146.6904,146.1319,146.6904,31222.0
2025-01-07 12:30:00,147.09,147.65,147.0,147.31,18271.0,146.6904,147.2489,146.6006,146.9098,18271.0
2025-01-07 12:40:00,147.29,147.57,146.89,147.0,31289.0,146.8898,147.1691,146.4909,146.6006,31289.0
2025-01-07 12:50:00,146.97,147.49,146.82,147.48,28424.0,146.5707,147.0893,146.4211,147.0793,28424.0
2025-01-07 13:00:00,147.43,147.69,147.25,147.45,28619.0,147.0295,147.2887,146.8499,147.0494,28619.0
2025-01-07 13:10:00,147.49,147.58,147.34,147.39,29667.0,147.0893,147.179,146.9397,146.9896,29667.0
2025-01-07 13:20:00,147.39,147.51,147.16,147.43,58912.0,146.9896,147.1092,146.7602,147.0295,58912.0
2025-01-07 13:30:00,147.43,147.47,146.97,147.06,42544.0,147.0295,147.0693,146.5707,146.6605,42544.0
2025-01-07 13:40:00,147.06,147.07,146.71,146.98,21165.0,146.6605,146.6704,146.3114,146.5807,21165.0
2025-01-07 13:50:00,146.82,146.98,146.76,146.81,11756.0,146.4211,146.5807,146.3613,146.4111,11756.0
2025-01-07 14:00:00,146.75,147.03,146.66,146.89,32993.0,146.3513,146.6305,146.2615,146.4909,32993.0
2025-01-07 14:10:00,146.88,147.06,146.78,146.81,15606.0,146.4809,146.6605,146.3812,146.4111,15606.0
2025-01-07 14:20:00,146.81,147.0,146.57,146.95,20494.0,146.4111,146.6006,146.1718,146.5508,20494.0
2025-01-07 14:30:00,146.9,146.9,146.65,146.65,17226.0,146.5009,146.5009,146.2516,146.2516,17226.0
2025-01-07 14:40:00,146.64,146.93,146.5,146.53,29093.0,146.2416,146.5308,146.102,146.1319,29093.0
2025-01-07 14:50:00,146.62,146.68,146.26,146.39,27880.0,146.2217,146.2815,145.8626,145.9923,27880.0
2025-01-07 15:00:00,146.39,146.4,145.91,145.91,25934.0,145.9923,146.0023,145.5136,145.5136,25934.0
2025-01-07 15:10:00,145.91,145.99,145.75,145.79,22185.0,145.5136,145.5934,145.354,145.3939,22185.0
2025-01-07 15:20:00,145.75,145.77,145.41,145.64,42446.0,145.354,145.374,145.0149,145.2443,42446.0
2025-01-07 15:30:00,145.69,145.77,145.38,145.72,39424.0,145.2942,145.374,144.985,145.3241,39424.0
2025-01-07 15:40:00,145.66,146.04,145.53,145.67,72825.0,145.2643,145.6432,145.1346,145.2742,72825.0
2025-01-07 15:50:00,145.64,146.67,145.64,146.59,383427.0,145.2443,146.2715,145.2443,146.1917,383427.0
2025-01-08 09:30:00,146.39,147.81,146.0,147.33,59952.0,145.9923,147.4084,145.6033,146.9297,59952.0
2025-01-08 09:40:00,147.32,147.8,147.0,147.27,79783.0,146.9198,147.3984,146.6006,146.8699,79783.0
2025-01-08 09:50:00,147.21,147.3,146.36,146.56,70635.0,146.8101,146.8998,145.9624,146.1618,70635.0
2025-01-08 10:00:00,146.41,147.51,146.41,146.99,47590.0,146.0122,147.1092,146.0122,146.5906,47590.0
2025-01-08 10:10:00,147.07,147.3,145.72,146.18,29381.0,146.6704,146.8998,145.3241,145.7828,29381.0
2025-01-08 10:20:00,146.18,146.56,145.69,146.07,35903.0,145.7828,146.1618,145.2942,145.6731,35903.0
2025-01-08 10:30:00,145.94,146.86,145.89,146.2,27258.0,145.5435,146.461,145.4936,145.8028,27258.0
2025-01-08 10:40:00,146.25,146.6,146.04,146.28,20684.0,145.8527,146.2017,145.6432,145.8826,20684.0
2025-01-08 10:50:00,146.3,146.91,146.23,146.65,49665.0,145.9025,146.5109,145.8327,146.2516,49665.0
2025-01-08 11:00:00,146.66,147.02,146.59,146.91,44684.0,146.2615,146.6206,146.1917,146.5109,44684.0
2025-01-08 11:10:00,146.97,146.98,146.45,146.75,26161.0,146.5707,146.5807,146.0521,146.3513,26161.0
2025-01-08 11:20:00,146.75,146.94,146.74,146.88,21112.0,146.3513,146.5408,146.3413,146.4809,21112.0
2025-01-08 11:30:00,146.89,148.19,146.89,148.09,148072.0,146.4909,147.7874,146.4909,147.6877,148072.0
2025-01-08 11:40:00,148.0,148.39,147.85,148.0,35535.0,147.5979,147.9868,147.4483,147.5979,35535.0
2025-01-08 11:50:00,148.1,148.33,147.97,148.1,42379.0,147.6976,147.927,147.568,147.6976,42379.0
2025-01-08 12:00:00,148.17,148.26,147.56,147.73,43480.0,147.7674,147.8572,147.1591,147.3286,43480.0
2025-01-08 12:10:00,147.6,147.75,147.37,147.66,28297.0,147.199,147.3486,146.9696,147.2588,28297.0
2025-01-08 12:20:00,147.66,147.66,146.81,146.89,28837.0,147.2588,147.2588,146.4111,146.4909,28837.0
2025-01-08 12:30:00,146.88,146.98,146.67,146.8,24664.0,146.4809,146.5807,146.2715,146.4012,24664.0
2025-01-08 12:40:00,146.74,147.06,146.62,146.62,27125.0,146.3413,146.6605,146.2217,146.2217,27125.0
2025-01-08 12:50:00,146.62,147.32,146.62,147.2,33347.0,146.2217,146.9198,146.2217,146.8001,33347.0
2025-01-08 13:00:00,147.2,147.83,147.2,147.66,23914.0,146.8001,147.4284,146.8001,147.2588,23914.0
2025-01-08 13:10:00,147.71,147.85,147.58,147.78,37410.0,147.3087,147.4483,147.179,147.3785,37410.0
2025-01-08 13:20:00,147.84,148.05,147.71,147.85,54292.0,147.4383,147.6478,147.3087,147.4483,54292.0
2025-01-08 13:30:00,147.84,148.0,147.63,147.96,28666.0,147.4383,147.5979,147.2289,147.558,28666.0
2025-01-08 13:40:00,147.96,148.01,147.74,147.78,22351.0,147.558,147.6079,147.3386,147.3785,22351.0
2025-01-08 13:50:00,147.76,147.88,147.16,147.69,30332.0,147.3586,147.4782,146.7602,147.2887,30332.0
2025-01-08 14:00:00,147.6,148.09,147.33,148.02,59118.0,147.199,147.6877,146.9297,147.6179,59118.0
2025-01-08 14:10:00,148.05,148.09,147.55,147.84,30065.0,147.6478,147.6877,147.1491,147.4383,30065.0
2025-01-08 14:20:00,147.8,148.39,147.79,148.11,71438.0,147.3984,147.9868,147.3885,147.7076,71438.0
2025-01-08 14:30:00,148.03,148.16,147.66,147.75,50866.0,147.6278,147.7575,147.2588,147.3486,50866.0
2025-01-08 14:40:00,147.75,147.89,147.32,147.55,78755.0,147.3486,147.4882,146.9198,147.1491,78755.0
2025-01-08 14:50:00,147.58,147.74,147.4,147.46,75260.0,147.179,147.3386,146.9995,147.0594,75260.0
2025-01-08 15:00:00,147.46,147.57,147.33,147.39,59672.0,147.0594,147.1691,146.9297,146.9896,59672.0
2025-01-08 15:10:00,147.45,147.86,147.34,147.78,45133.0,147.0494,147.4583,146.9397,147.3785,45133.0
2025-01-08 15:20:00,147.78,148.16,147.66,148.01,64301.0,147.3785,147.7575,147.2588,147.6079,64301.0
2025-01-08 15:30:00,148.09,148.14,147.71,147.71,53451.0,147.6877,147.7375,147.3087,147.3087,53451.0
2025-01-08 15:40:00,147.69,147.94,147.69,147.75,131364.0,147.2887,147.5381,147.2887,147.3486,131364.0
2025-01-08 15:50:00,147.78,148.26,147.77,148.2,419738.0,147.3785,147.8572,147.3685,147.7974,419738.0
2025-01-10 09:30:00,145.73,147.0,142.78,143.24,99384.0,145.3341,146.6006,142.3921,142.8508,99384.0
2025-01-10 09:40:00,143.43,143.71,142.39,142.61,56175.0,143.0403,143.3196,142.0031,142.2225,56175.0
2025-01-10 09:50:00,142.62,143.14,142.21,142.56,57448.0,142.2325,142.7511,141.8236,142.1727,57448.0
2025-01-10 10:00:00,142.68,142.68,140.88,141.24,104938.0,142.2924,142.2924,140.4972,140.8563,104938.0
2025-01-10 10:10:00,141.26,142.19,140.95,142.07,50265.0,140.8762,141.8037,140.5671,141.684,50265.0
2025-01-10 10:20:00,142.01,142.24,141.72,142.09,39637.0,141.6242,141.8536,141.335,141.704,39637.0
2025-01-10 10:30:00,142.03,142.37,141.82,142.11,93316.0,141.6441,141.9832,141.4347,141.7239,93316.0
2025-01-10 10:40:00,142.05,142.29,141.57,141.92,38766.0,141.6641,141.9034,141.1854,141.5344,38766.0
2025-01-10 10:50:00,142.0,142.0,141.13,141.18,73300.0,141.6142,141.6142,140.7466,140.7964,73300.0
2025-01-10 11:00:00,141.18,141.27,140.43,140.59,46037.0,140.7964,140.8862,140.0485,140.208,46037.0
2025-01-10 11:10:00,140.58,140.79,140.43,140.43,27348.0,140.1981,140.4075,140.0485,140.0485,27348.0
2025-01-10 11:20:00,140.44,140.82,140.35,140.57,25398.0,140.0584,140.4374,139.9687,140.1881,25398.0
2025-01-10 11:30:00,140.52,140.98,140.46,140.92,21792.0,140.1382,140.597,140.0784,140.5371,21792.0
2025-01-10 11:40:00,141.01,141.34,140.61,140.61,48708.0,140.6269,140.956,140.228,140.228,48708.0
2025-01-10 11:50:00,140.69,140.9,140.58,140.78,54977.0,140.3078,140.5172,140.1981,140.3975,54977.0
2025-01-10 12:00:00,140.85,140.85,140.29,140.38,92158.0,140.4673,140.4673,139.9089,139.9986,92158.0
2025-01-10 12:10:00,140.38,140.54,140.22,140.47,36299.0,139.9986,140.1582,139.839,140.0884,36299.0
2025-01-10 12:20:00,140.44,140.78,140.23,140.78,23011.0,140.0584,140.3975,139.849,140.3975,23011.0
2025-01-10 12:30:00,140.73,140.83,140.49,140.7,17358.0,140.3477,140.4474,140.1083,140.3177,17358.0
2025-01-10 12:40:00,140.71,141.07,140.7,141.04,27110.0,140.3277,140.6867,140.3177,140.6568,27110.0
2025-01-10 12:50:00,141.03,141.54,140.92,141.31,39614.0,140.6468,141.1555,140.5371,140.9261,39614.0
2025-01-10 13:00:00,141.29,141.44,141.07,141.37,20325.0,140.9061,141.0557,140.6867,140.9859,20325.0
2025-01-10 13:10:00,141.41,141.52,141.18,141.27,49044.0,141.0258,141.1355,140.7964,140.8862,49044.0
2025-01-10 13:20:00,141.27,141.74,141.18,141.57,20343.0,140.8862,141.3549,140.7964,141.1854,20343.0
2025-01-10 13:30:00,141.52,141.92,141.42,141.92,17908.0,141.1355,141.5344,141.0358,141.5344,17908.0
2025-01-10 13:40:00,141.86,141.93,141.58,141.93,19074.0,141.4746,141.5444,141.1953,141.5444,19074.0
2025-01-10 13:50:00,142.0,142.24,141.82,142.22,28436.0,141.6142,141.8536,141.4347,141.8336,28436.0
2025-01-10 14:00:00,142.22,142.28,141.25,141.25,35081.0,141.8336,141.8934,140.8662,140.8662,35081.0
2025-01-10 14:10:00,141.21,141.69,141.13,141.63,16366.0,140.8264,141.305,140.7466,141.2452,16366.0
2025-01-10 14:20:00,141.63,141.7,141.19,141.57,32928.0,141.2452,141.315,140.8064,141.1854,32928.0
2025-01-10 14:30:00,141.61,141.61,141.37,141.49,17047.0,141.2253,141.2253,140.9859,141.1056,17047.0
2025-01-10 14:40:00,141.48,141.59,141.28,141.28,23564.0,141.0956,141.2053,140.8962,140.8962,23564.0
2025-01-10 14:50:00,141.35,141.87,141.3,141.77,86330.0,140.966,141.4846,140.9161,141.3848,86330.0
2025-01-10 15:00:00,141.78,141.81,141.55,141.65,28412.0,141.3948,141.4247,141.1654,141.2652,28412.0
2025-01-10 15:10:00,141.72,141.72,140.94,141.24,33478.0,141.335,141.335,140.5571,140.8563,33478.0
2025-01-10 15:20:00,141.25,141.31,140.78,140.99,41269.0,140.8662,140.9261,140.3975,140.607,41269.0
2025-01-10 15:30:00,140.95,141.53,140.89,141.24,77572.0,140.5671,141.1455,140.5072,140.8563,77572.0
2025-01-10 15:40:00,141.24,141.27,140.84,140.88,80103.0,140.8563,140.8862,140.4574,140.4972,80103.0
2025-01-10 15:50:00,140.77,141.24,140.67,140.9,252342.0,140.3875,140.8563,140.2878,140.5172,252342.0
2025-01-13 09:30:00,139.08,140.9,138.88,140.23,147329.0,138.7021,140.5172,138.5027,139.849,147329.0
2025-01-13 09:40:00,140.11,141.15,139.86,141.15,124707.0,139.7293,140.7665,139.48,140.7665,124707.0
2025-01-13 09:50:00,140.96,141.53,140.72,141.24,56320.0,140.577,141.1455,140.3377,140.8563,56320.0
2025-01-13 10:00:00,141.18,141.82,140.98,141.06,78925.0,140.7964,141.4347,140.597,140.6768,78925.0
2025-01-13 10:10:00,141.02,141.33,140.62,141.2,36292.0,140.6369,140.946,140.238,140.8164,36292.0
2025-01-13 10:20:00,141.2,141.45,140.49,140.5,37348.0,140.8164,141.0657,140.1083,140.1183,37348.0
2025-01-13 10:30:00,140.53,141.45,140.48,141.33,52426.0,140.1482,141.0657,140.0983,140.946,52426.0
2025-01-13 10:40:00,141.37,141.8,141.22,141.67,53603.0,140.9859,141.4147,140.8363,141.2851,53603.0
2025-01-13 10:50:00,141.69,141.83,141.04,141.06,48040.0,141.305,141.4447,140.6568,140.6768,48040.0
2025-01-13 11:00:00,141.12,141.14,140.35,140.49,45038.0,140.7366,140.7565,139.9687,140.1083,45038.0
2025-01-13 11:10:00,140.49,140.92,140.49,140.92,37895.0,140.1083,140.5371,140.1083,140.5371,37895.0
2025-01-13 11:20:00,140.93,141.15,140.48,140.52,72120.0,140.5471,140.7665,140.0983,140.1382,72120.0
2025-01-13 11:30:00,140.55,141.0,140.37,140.37,28105.0,140.1681,140.6169,139.9886,139.9886,28105.0
2025-01-13 11:40:00,140.47,141.0,140.46,140.74,25504.0,140.0884,140.6169,140.0784,140.3576,25504.0
2025-01-13 11:50:00,140.68,140.74,139.94,140.0,38283.0,140.2978,140.3576,139.5598,139.6196,38283.0
2025-01-13 12:00:00,139.98,140.4,139.71,140.26,120247.0,139.5997,140.0186,139.3304,139.8789,120247.0
2025-01-13 12:10:00,140.33,140.63,140.27,140.58,30551.0,139.9487,140.2479,139.8889,140.1981,30551.0
2025-01-13 12:20:00,140.51,140.7,140.31,140.39,34104.0,140.1283,140.3177,139.9288,140.0086,34104.0
2025-01-13 12:30:00,140.37,140.49,140.15,140.21,41140.0,139.9886,140.1083,139.7692,139.8291,41140.0
2025-01-13 12:40:00,140.2,140.5,140.17,140.24,37523.0,139.8191,140.1183,139.7892,139.859,37523.0
2025-01-13 12:50:00,140.22,140.73,140.22,140.68,25033.0,139.839,140.3477,139.839,140.2978,25033.0
2025-01-13 13:00:00,140.65,140.86,140.52,140.59,28914.0,140.2679,140.4773,140.1382,140.208,28914.0
2025-01-13 13:10:00,140.59,140.69,140.37,140.56,25152.0,140.208,140.3078,139.9886,140.1781,25152.0
2025-01-13 13:20:00,140.55,140.72,140.51,140.7,19534.0,140.1681,140.3377,140.1283,140.3177,19534.0
2025-01-13 13:30:00,140.72,140.9,140.5,140.75,50253.0,140.3377,140.5172,140.1183,140.3676,50253.0
2025-01-13 13:40:00,140.68,140.71,140.3,140.68,31939.0,140.2978,140.3277,139.9188,140.2978,31939.0
2025-01-13 13:50:00,140.64,140.68,140.3,140.54,35243.0,140.2579,140.2978,139.9188,140.1582,35243.0
2025-01-13 14:00:00,140.56,140.63,140.34,140.43,44168.0,140.1781,140.2479,139.9587,140.0485,44168.0
2025-01-13 14:10:00,140.43,140.6,140.18,140.18,45074.0,140.0485,140.218,139.7992,139.7992,45074.0
2025-01-13 14:20:00,140.18,140.6,140.12,140.54,33505.0,139.7992,140.218,139.7393,140.1582,33505.0
2025-01-13 14:30:00,140.49,140.68,140.18,140.6,49727.0,140.1083,140.2978,139.7992,140.218,49727.0
2025-01-13 14:40:00,140.63,140.79,140.38,140.47,26448.0,140.2479,140.4075,139.9986,140.0884,26448.0
2025-01-13 14:50:00,140.45,140.76,140.39,140.58,24794.0,140.0684,140.3776,140.0086,140.1981,24794.0
2025-01-13 15:00:00,140.53,140.76,140.36,140.7,41089.0,140.1482,140.3776,139.9787,140.3177,41089.0
2025-01-13 15:10:00,140.64,141.12,140.57,141.1,31237.0,140.2579,140.7366,140.1881,140.7167,31237.0
2025-01-13 15:20:00,141.1,141.21,140.69,140.69,61597.0,140.7167,140.8264,140.3078,140.3078,61597.0
2025-01-13 15:30:00,140.68,141.04,140.58,140.9,48835.0,140.2978,140.6568,140.1981,140.5172,48835.0
2025-01-13 15:40:00,140.87,140.97,140.72,140.94,61797.0,140.4873,140.587,140.3377,140.5571,61797.0
2025-01-13 15:50:00,140.96,141.57,140.87,141.25,298903.0,140.577,141.1854,140.4873,140.8662,298903.0
2025-01-14 09:30:00,143.4,143.4,142.05,143.09,33559.0,143.0104,143.0104,141.6641,142.7012,33559.0
2025-01-14 09:40:00,143.06,143.3,142.57,142.85,44362.0,142.6713,142.9107,142.1827,142.4619,44362.0
2025-01-14 09:50:00,143.05,143.05,142.1,142.43,29418.0,142.6614,142.6614,141.7139,142.043,29418.0
2025-01-14 10:00:00,142.45,143.67,142.3,143.39,73646.0,142.063,143.2797,141.9134,143.0004,73646.0
2025-01-14 10:10:00,143.32,143.88,143.14,143.78,91571.0,142.9306,143.4891,142.7511,143.3894,91571.0
2025-01-14 10:20:00,143.78,144.06,143.37,143.92,61038.0,143.3894,143.6686,142.9805,143.529,61038.0
2025-01-14 10:30:00,143.97,143.97,143.2,143.43,76734.0,143.5789,143.5789,142.8109,143.0403,76734.0
2025-01-14 10:40:00,143.33,144.01,143.32,143.7,73177.0,142.9406,143.6187,142.9306,143.3096,73177.0
2025-01-14 10:50:00,143.66,144.08,143.53,143.59,56305.0,143.2697,143.6886,143.14,143.1999,56305.0
2025-01-14 11:00:00,143.58,143.78,143.04,143.64,64368.0,143.1899,143.3894,142.6514,143.2498,64368.0
2025-01-14 11:10:00,143.55,143.8,143.48,143.57,34401.0,143.16,143.4093,143.0902,143.1799,34401.0
2025-01-14 11:20:00,143.55,143.87,143.49,143.56,60810.0,143.16,143.4791,143.1002,143.17,60810.0
2025-01-14 11:30:00,143.62,143.76,142.0,143.65,217897.0,143.2298,143.3694,141.6142,143.2597,217897.0
2025-01-14 11:40:00,143.65,143.94,142.78,143.02,120966.0,143.2597,143.5489,142.3921,142.6314,120966.0
2025-01-14 11:50:00,143.13,143.25,142.68,142.74,75132.0,142.7411,142.8608,142.2924,142.3522,75132.0
2025-01-14 12:00:00,142.68,143.19,142.55,143.12,38241.0,142.2924,142.801,142.1627,142.7312,38241.0
2025-01-14 12:10:00,143.09,143.31,142.8,142.8,50709.0,142.7012,142.9206,142.412,142.412,50709.0
2025-01-14 12:20:00,142.94,143.18,142.72,143.02,28049.0,142.5517,142.791,142.3323,142.6314,28049.0
2025-01-14 12:30:00,142.99,143.11,142.65,143.11,31223.0,142.6015,142.7212,142.2624,142.7212,31223.0
2025-01-14 12:40:00,143.11,143.57,142.99,143.2,32464.0,142.7212,143.1799,142.6015,142.8109,32464.0
2025-01-14 12:50:00,143.2,143.5,143.13,143.36,48693.0,142.8109,143.1101,142.7411,142.9705,48693.0
2025-01-14 13:00:00,143.39,143.49,143.29,143.31,19712.0,143.0004,143.1002,142.9007,142.9206,19712.0
2025-01-14 13:10:00,143.38,143.54,143.25,143.32,30144.0,142.9905,143.15,142.8608,142.9306,30144.0
2025-01-14 13:20:00,143.39,143.67,143.35,143.54,32229.0,143.0004,143.2797,142.9605,143.15,32229.0
2025-01-14 13:30:00,143.54,143.85,143.49,143.8,33879.0,143.15,143.4592,143.1002,143.4093,33879.0
2025-01-14 13:40:00,143.8,144.07,143.79,144.03,55199.0,143.4093,143.6786,143.3993,143.6387,55199.0
2025-01-14 13:50:00,144.03,144.26,144.03,144.25,29310.0,143.6387,143.8681,143.6387,143.8581,29310.0
2025-01-14 14:00:00,144.24,144.24,143.95,143.99,32465.0,143.8481,143.8481,143.5589,143.5988,32465.0
2025-01-14 14:10:00,143.99,144.65,143.92,144.59,67008.0,143.5988,144.257,143.529,144.1972,67008.0
2025-01-14 14:20:00,144.58,144.77,144.4,144.4,40377.0,144.1872,144.3767,144.0077,144.0077,40377.0
2025-01-14 14:30:00,144.39,144.44,144.05,144.16,31062.0,143.9977,144.0476,143.6586,143.7683,31062.0
2025-01-14 14:40:00,144.19,144.19,143.82,143.84,21811.0,143.7983,143.7983,143.4293,143.4492,21811.0
2025-01-14 14:50:00,143.84,143.88,142.92,142.99,31666.0,143.4492,143.4891,142.5317,142.6015,31666.0
2025-01-14 15:00:00,143.04,143.11,142.52,142.95,31898.0,142.6514,142.7212,142.1328,142.5616,31898.0
2025-01-14 15:10:00,142.84,143.33,142.79,143.24,21011.0,142.4519,142.9406,142.4021,142.8508,21011.0
2025-01-14 15:20:00,143.28,143.51,143.03,143.51,28951.0,142.8907,143.1201,142.6414,143.1201,28951.0
2025-01-14 15:30:00,143.5,143.56,143.01,143.02,42697.0,143.1101,143.17,142.6215,142.6314,42697.0
2025-01-14 15:40:00,143.02,143.55,142.99,143.32,46572.0,142.6314,143.16,142.6015,142.9306,46572.0
2025-01-14 15:50:00,143.38,143.91,143.35,143.64,387051.0,142.9905,143.519,142.9605,143.2498,387051.0
2025-01-15 09:30:00,151.49,151.63,148.68,149.17,207891.0,151.0784,151.218,148.2761,148.7647,207891.0
2025-01-15 09:40:00,149.14,149.47,148.82,149.18,134637.0,148.7348,149.0639,148.4157,148.7747,134637.0
2025-01-15 09:50:00,149.06,150.15,148.85,150.02,103987.0,148.655,149.7421,148.4456,149.6124,103987.0
2025-01-15 10:00:00,150.02,150.08,149.0,149.58,151096.0,149.6124,149.6723,148.5952,149.1736,151096.0
2025-01-15 10:10:00,149.62,150.3,149.52,150.0,60275.0,149.2135,149.8917,149.1138,149.5925,60275.0
2025-01-15 10:20:00,150.0,150.0,149.54,149.88,22609.0,149.5925,149.5925,149.1337,149.4728,22609.0
2025-01-15 10:30:00,149.87,149.96,149.25,149.25,88843.0,149.4628,149.5526,148.8445,148.8445,88843.0
2025-01-15 10:40:00,149.24,149.73,149.22,149.4,38591.0,148.8345,149.3232,148.8146,148.9941,38591.0
2025-01-15 10:50:00,149.25,149.89,149.25,149.39,71373.0,148.8445,149.4828,148.8445,148.9841,71373.0
2025-01-15 11:00:00,149.34,149.72,149.34,149.52,50746.0,148.9343,149.3132,148.9343,149.1138,50746.0
2025-01-15 11:10:00,149.43,149.8,149.31,149.5,33407.0,149.024,149.393,148.9043,149.0938,33407.0
2025-01-15 11:20:00,149.5,149.83,149.44,149.56,33363.0,149.0938,149.4229,149.034,149.1537,33363.0
2025-01-15 11:30:00,149.52,149.52,149.08,149.36,33744.0,149.1138,149.1138,148.675,148.9542,33744.0
2025-01-15 11:40:00,149.36,149.47,149.2,149.46,81811.0,148.9542,149.0639,148.7946,149.0539,81811.0
2025-01-15 11:50:00,149.4,149.62,149.2,149.53,45421.0,148.9941,149.2135,148.7946,149.1237,45421.0
2025-01-15 12:00:00,149.49,149.52,149.23,149.23,32955.0,149.0839,149.1138,148.8246,148.8246,32955.0
2025-01-15 12:10:00,149.27,149.35,149.16,149.22,34643.0,148.8645,148.9442,148.7548,148.8146,34643.0
2025-01-15 12:20:00,149.24,149.29,148.97,149.02,32646.0,148.8345,148.8844,148.5653,148.6151,32646.0
2025-01-15 12:30:00,148.98,149.22,148.92,149.02,50714.0,148.5752,148.8146,148.5154,148.6151,50714.0
2025-01-15 12:40:00,149.03,149.23,148.97,149.18,116304.0,148.6251,148.8246,148.5653,148.7747,116304.0
2025-01-15 12:50:00,149.22,149.4,149.05,149.26,212562.0,148.8146,148.9941,148.6451,148.8545,212562.0
2025-01-15 13:00:00,149.26,149.47,149.21,149.26,126225.0,148.8545,149.0639,148.8046,148.8545,126225.0
2025-01-15 13:10:00,149.25,149.73,149.25,149.69,33313.0,148.8445,149.3232,148.8445,149.2833,33313.0
2025-01-15 13:20:00,149.69,149.88,149.57,149.88,18730.0,149.2833,149.4728,149.1636,149.4728,18730.0
2025-01-15 13:30:00,149.92,149.97,149.57,149.78,21313.0,149.5127,149.5626,149.1636,149.3731,21313.0
2025-01-15 13:40:00,149.78,150.11,149.75,150.0,208413.0,149.3731,149.7022,149.3432,149.5925,208413.0
2025-01-15 13:50:00,150.06,150.18,149.89,149.91,23007.0,149.6523,149.772,149.4828,149.5027,23007.0
2025-01-15 14:00:00,149.89,150.0,149.72,149.72,14647.0,149.4828,149.5925,149.3132,149.3132,14647.0
2025-01-15 14:10:00,149.72,149.85,149.67,149.8,19228.0,149.3132,149.4429,149.2634,149.393,19228.0
2025-01-15 14:20:00,149.8,149.92,149.7,149.87,38561.0,149.393,149.5127,149.2933,149.4628,38561.0
2025-01-15 14:30:00,149.87,150.12,149.83,150.06,68987.0,149.4628,149.7121,149.4229,149.6523,68987.0
2025-01-15 14:40:00,150.1,150.3,150.02,150.07,115709.0,149.6922,149.8917,149.6124,149.6623,115709.0
2025-01-15 14:50:00,150.14,150.44,150.1,150.39,32907.0,149.7321,150.0313,149.6922,149.9814,32907.0
2025-01-15 15:00:00,150.4,150.62,150.39,150.62,25366.0,149.9914,150.2108,149.9814,150.2108,25366.0
2025-01-15 15:10:00,150.62,150.91,150.61,150.86,42778.0,150.2108,150.5,150.2008,150.4501,42778.0
2025-01-15 15:20:00,150.86,151.5,150.86,151.24,149563.0,150.4501,151.0884,150.4501,150.8291,149563.0
2025-01-15 15:30:00,151.18,151.65,151.09,151.19,123690.0,150.7693,151.238,150.6795,150.7792,123690.0
2025-01-15 15:40:00,151.18,151.18,150.85,150.93,112703.0,150.7693,150.7693,150.4402,150.5199,112703.0
2025-01-15 15:50:00,150.93,151.08,150.33,150.51,471208.0,150.5199,150.6695,149.9216,150.1011,471208.0
2025-01-16 09:30:00,151.56,152.99,151.3,152.99,81899.0,151.1482,152.5743,150.8889,152.5743,81899.0
2025-01-16 09:40:00,152.86,153.03,152.0,152.48,43947.0,152.4447,152.6142,151.587,152.0657,43947.0
2025-01-16 09:50:00,152.56,152.62,151.37,151.62,31816.0,152.1455,152.2054,150.9587,151.2081,31816.0
2025-01-16 10:00:00,151.4,152.08,151.14,152.0,16195.0,150.9887,151.6668,150.7294,151.587,16195.0
2025-01-16 10:10:00,151.97,151.98,150.81,151.69,22545.0,151.5571,151.5671,150.4003,151.2779,22545.0
2025-01-16 10:20:00,151.64,151.69,151.33,151.59,6823.0,151.228,151.2779,150.9189,151.1782,6823.0
2025-01-16 10:30:00,151.48,152.13,151.28,152.06,65193.0,151.0685,151.7167,150.869,151.6469,65193.0
2025-01-16 10:40:00,152.02,152.05,151.35,151.64,18711.0,151.607,151.6369,150.9388,151.228,18711.0
2025-01-16 10:50:00,151.73,152.07,151.69,152.0,26190.0,151.3178,151.6568,151.2779,151.587,26190.0
2025-01-16 11:00:00,152.02,152.42,151.97,152.11,94490.0,151.607,152.0059,151.5571,151.6967,94490.0
2025-01-16 11:10:00,152.06,152.12,151.78,152.05,21927.0,151.6469,151.7067,151.3676,151.6369,21927.0
2025-01-16 11:20:00,151.92,152.52,151.64,152.52,15443.0,151.5073,152.1056,151.228,152.1056,15443.0
2025-01-16 11:30:00,152.55,152.89,152.44,152.62,29715.0,152.1355,152.4746,152.0258,152.2054,29715.0
2025-01-16 11:40:00,152.65,153.05,152.35,152.86,85959.0,152.2353,152.6342,151.9361,152.4447,85959.0
2025-01-16 11:50:00,152.89,153.45,152.73,153.3,53104.0,152.4746,153.0331,152.3151,152.8835,53104.0
2025-01-16 12:00:00,153.34,153.7,153.24,153.54,37798.0,152.9234,153.2824,152.8237,153.1229,37798.0
2025-01-16 12:10:00,153.53,153.95,153.49,153.71,94817.0,153.1129,153.5317,153.073,153.2924,94817.0
2025-01-16 12:20:00,153.84,154.01,153.72,153.82,42405.0,153.422,153.5916,153.3024,153.4021,42405.0
2025-01-16 12:30:00,153.81,153.84,153.5,153.54,44299.0,153.3921,153.422,153.083,153.1229,44299.0
2025-01-16 12:40:00,153.46,153.62,153.33,153.4,53581.0,153.0431,153.2026,152.9134,152.9832,53581.0
2025-01-16 12:50:00,153.37,153.54,153.23,153.35,46250.0,152.9533,153.1229,152.8137,152.9334,46250.0
2025-01-16 13:00:00,153.31,153.66,153.3,153.51,34634.0,152.8935,153.2425,152.8835,153.0929,34634.0
2025-01-16 13:10:00,153.5,153.63,153.3,153.63,33684.0,153.083,153.2126,152.8835,153.2126,33684.0
2025-01-16 13:20:00,153.63,153.97,153.54,153.8,55577.0,153.2126,153.5517,153.1229,153.3821,55577.0
2025-01-16 13:30:00,153.84,154.0,153.61,153.85,57567.0,153.422,153.5816,153.1927,153.432,57567.0
2025-01-16 13:40:00,153.84,153.97,153.31,153.49,22600.0,153.422,153.5517,152.8935,153.073,22600.0
2025-01-16 13:50:00,153.49,153.86,153.4,153.8,37688.0,153.073,153.442,152.9832,153.3821,37688.0
2025-01-16 14:00:00,153.8,153.87,153.41,153.69,18881.0,153.3821,153.452,152.9932,153.2724,18881.0
2025-01-16 14:10:00,153.71,153.85,153.55,153.67,16646.0,153.2924,153.432,153.1328,153.2525,16646.0
2025-01-16 14:20:00,153.62,153.95,153.39,153.95,25558.0,153.2026,153.5317,152.9733,153.5317,25558.0
2025-01-16 14:30:00,153.89,153.91,153.41,153.45,76643.0,153.4719,153.4918,152.9932,153.0331,76643.0
2025-01-16 14:40:00,153.4,153.53,153.25,153.41,43901.0,152.9832,153.1129,152.8336,152.9932,43901.0
2025-01-16 14:50:00,153.43,153.49,152.95,153.11,57321.0,153.0132,153.073,152.5345,152.694,57321.0
2025-01-16 15:00:00,153.11,153.39,153.07,153.19,40173.0,152.694,152.9733,152.6541,152.7738,40173.0
2025-01-16 15:10:00,153.12,153.22,152.96,153.14,48247.0,152.704,152.8037,152.5444,152.7239,48247.0
2025-01-16 15:20:00,153.09,153.23,152.95,153.05,50692.0,152.6741,152.8137,152.5345,152.6342,50692.0
2025-01-16 15:30:00,153.05,153.4,153.05,153.33,39600.0,152.6342,152.9832,152.6342,152.9134,39600.0
2025-01-16 15:40:00,153.36,153.57,153.33,153.45,64873.0,152.9433,153.1528,152.9134,153.0331,64873.0
2025-01-16 15:50:00,153.39,153.69,153.0,153.21,284898.0,152.9733,153.2724,152.5843,152.7938,284898.0
2025-01-17 09:30:00,155.63,156.0,153.88,155.53,507696.0,155.2072,155.5762,153.4619,155.1074,507696.0
2025-01-17 09:40:00,155.76,155.82,154.94,155.6,32497.0,155.3368,155.3967,154.5191,155.1773,32497.0
2025-01-17 09:50:00,155.69,156.58,155.68,156.58,87928.0,155.267,156.1546,155.257,156.1546,87928.0
2025-01-17 10:00:00,156.59,156.88,156.2,156.4,84462.0,156.1646,156.4538,155.7756,155.9751,84462.0
2025-01-17 10:10:00,156.41,157.16,156.34,156.69,51808.0,155.9851,156.733,155.9152,156.2643,51808.0
2025-01-17 10:20:00,156.75,156.8,156.27,156.8,64012.0,156.3241,156.374,155.8454,156.374,64012.0
2025-01-17 10:30:00,156.82,157.28,156.82,157.28,73858.0,156.3939,156.8527,156.3939,156.8527,73858.0
2025-01-17 10:40:00,157.2,157.3,156.83,157.16,54031.0,156.7729,156.8726,156.4039,156.733,54031.0
2025-01-17 10:50:00,157.21,157.33,156.99,157.03,40115.0,156.7829,156.9026,156.5635,156.6034,40115.0
2025-01-17 11:00:00,157.09,157.29,156.67,157.11,31282.0,156.6632,156.8627,156.2443,156.6832,31282.0
2025-01-17 11:10:00,157.0,157.4,156.95,157.08,57224.0,156.5735,156.9724,156.5236,156.6532,57224.0
2025-01-17 11:20:00,157.14,157.29,157.09,157.14,36928.0,156.7131,156.8627,156.6632,156.7131,36928.0
2025-01-17 11:30:00,157.21,157.86,157.16,157.8,56574.0,156.7829,157.4311,156.733,157.3713,56574.0
2025-01-17 11:40:00,157.89,157.92,157.41,157.54,38782.0,157.461,157.491,156.9823,157.112,38782.0
2025-01-17 11:50:00,157.53,157.69,157.4,157.47,27027.0,157.102,157.2616,156.9724,157.0422,27027.0
2025-01-17 12:00:00,157.47,157.47,157.08,157.16,49501.0,157.0422,157.0422,156.6532,156.733,49501.0
2025-01-17 12:10:00,157.22,157.34,157.1,157.28,21741.0,156.7929,156.9125,156.6732,156.8527,21741.0
2025-01-17 12:20:00,157.33,157.8,157.33,157.67,39292.0,156.9026,157.3713,156.9026,157.2416,39292.0
2025-01-17 12:30:00,157.66,157.79,157.41,157.77,27424.0,157.2317,157.3613,156.9823,157.3414,27424.0
2025-01-17 12:40:00,157.78,157.79,157.52,157.62,19290.0,157.3513,157.3613,157.092,157.1918,19290.0
2025-01-17 12:50:00,157.64,157.65,157.2,157.41,26000.0,157.2117,157.2217,156.7729,156.9823,26000.0
2025-01-17 13:00:00,157.4,157.59,157.35,157.44,23949.0,156.9724,157.1619,156.9225,157.0123,23949.0
2025-01-17 13:10:00,157.44,157.59,157.22,157.24,23898.0,157.0123,157.1619,156.7929,156.8128,23898.0
2025-01-17 13:20:00,157.28,157.5,157.26,157.4,25575.0,156.8527,157.0721,156.8327,156.9724,25575.0
2025-01-17 13:30:00,157.43,157.44,157.17,157.4,25049.0,157.0023,157.0123,156.743,156.9724,25049.0
2025-01-17 13:40:00,157.34,157.67,157.26,157.54,44559.0,156.9125,157.2416,156.8327,157.112,44559.0
2025-01-17 13:50:00,157.53,157.53,157.16,157.41,29482.0,157.102,157.102,156.733,156.9823,29482.0
2025-01-17 14:00:00,157.47,157.68,157.38,157.68,34025.0,157.0422,157.2516,156.9524,157.2516,34025.0
2025-01-17 14:10:00,157.68,157.89,157.64,157.83,44097.0,157.2516,157.461,157.2117,157.4012,44097.0
2025-01-17 14:20:00,157.83,158.25,157.82,157.92,35194.0,157.4012,157.8201,157.3912,157.491,35194.0
2025-01-17 14:30:00,157.93,158.05,157.7,157.91,26755.0,157.5009,157.6206,157.2716,157.481,26755.0
2025-01-17 14:40:00,157.9,158.01,157.67,157.82,24512.0,157.471,157.5807,157.2416,157.3912,24512.0
2025-01-17 14:50:00,157.83,157.84,157.57,157.73,29011.0,157.4012,157.4112,157.1419,157.3015,29011.0
2025-01-17 15:00:00,157.67,157.68,157.26,157.47,29552.0,157.2416,157.2516,156.8327,157.0422,29552.0
2025-01-17 15:10:00,157.5,157.67,157.48,157.57,32020.0,157.0721,157.2416,157.0521,157.1419,32020.0
2025-01-17 15:20:00,157.59,157.79,157.49,157.53,33642.0,157.1619,157.3613,157.0621,157.102,33642.0
2025-01-17 15:30:00,157.5,157.84,157.48,157.84,55001.0,157.0721,157.4112,157.0521,157.4112,55001.0
2025-01-17 15:40:00,157.83,157.84,157.48,157.7,76575.0,157.4012,157.4112,157.0521,157.2716,76575.0
2025-01-17 15:50:00,157.62,157.84,157.42,157.64,302830.0,157.1918,157.4112,156.9923,157.2117,302830.0
2025-01-21 09:30:00,158.49,159.33,158.2,158.92,93514.0,158.0594,158.8971,157.7702,158.4882,93514.0
2025-01-21 09:40:00,158.93,159.97,158.93,159.64,28186.0,158.4982,159.5354,158.4982,159.2063,28186.0
2025-01-21 09:50:00,159.54,159.78,158.9,159.18,34803.0,159.1066,159.3459,158.4683,158.7475,34803.0
2025-01-21 10:00:00,159.18,159.18,157.9,158.79,45423.0,158.7475,158.7475,157.471,158.3586,45423.0
2025-01-21 10:10:00,158.75,158.78,157.92,158.35,33844.0,158.3187,158.3486,157.491,157.9198,33844.0
2025-01-21 10:20:00,158.45,158.52,157.68,157.94,30957.0,158.0195,158.0893,157.2516,157.5109,30957.0
2025-01-21 10:30:00,157.91,158.19,157.79,158.17,47884.0,157.481,157.7602,157.3613,157.7403,47884.0
2025-01-21 10:40:00,158.21,158.33,157.88,158.0,20288.0,157.7802,157.8998,157.4511,157.5707,20288.0
2025-01-21 10:50:00,157.92,158.52,157.91,158.52,19448.0,157.491,158.0893,157.481,158.0893,19448.0
2025-01-21 11:00:00,158.51,159.09,158.46,159.09,18164.0,158.0794,158.6578,158.0295,158.6578,18164.0
2025-01-21 11:10:00,159.09,159.3,158.93,159.17,24729.0,158.6578,158.8672,158.4982,158.7376,24729.0
2025-01-21 11:20:00,159.16,159.49,159.08,159.15,36423.0,158.7276,159.0567,158.6478,158.7176,36423.0
2025-01-21 11:30:00,159.23,159.23,158.49,158.51,14860.0,158.7974,158.7974,158.0594,158.0794,14860.0
2025-01-21 11:40:00,158.47,158.64,158.24,158.57,16989.0,158.0395,158.209,157.8101,158.1392,16989.0
2025-01-21 11:50:00,158.52,158.64,158.25,158.31,9357.0,158.0893,158.209,157.8201,157.8799,9357.0
2025-01-21 12:00:00,158.15,158.28,158.01,158.27,12419.0,157.7203,157.85,157.5807,157.84,12419.0
2025-01-21 12:10:00,158.25,158.53,158.2,158.36,31255.0,157.8201,158.0993,157.7702,157.9298,31255.0
2025-01-21 12:20:00,158.35,158.77,158.35,158.74,25021.0,157.9198,158.3386,157.9198,158.3087,25021.0
2025-01-21 12:30:00,158.74,159.19,158.74,159.09,33220.0,158.3087,158.7575,158.3087,158.6578,33220.0
2025-01-21 12:40:00,159.04,159.21,158.98,159.13,49822.0,158.6079,158.7774,158.5481,158.6977,49822.0
2025-01-21 12:50:00,159.13,159.7,159.13,159.68,57230.0,158.6977,159.2661,158.6977,159.2462,57230.0
2025-01-21 13:00:00,159.66,160.21,159.61,160.06,144308.0,159.2262,159.7747,159.1764,159.6251,144308.0
2025-01-21 13:10:00,159.99,160.41,159.82,160.32,37337.0,159.5553,159.9742,159.3858,159.8844,37337.0
2025-01-21 13:20:00,160.29,160.45,160.21,160.4,31203.0,159.8545,160.0141,159.7747,159.9642,31203.0
2025-01-21 13:30:00,160.35,160.63,160.25,160.46,35789.0,159.9144,160.1936,159.8146,160.0241,35789.0
2025-01-21 13:40:00,160.41,160.56,160.22,160.23,21515.0,159.9742,160.1238,159.7847,159.7947,21515.0
2025-01-21 13:50:00,160.25,160.56,160.24,160.51,25522.0,159.8146,160.1238,159.8047,160.0739,25522.0
2025-01-21 14:00:00,160.55,160.67,160.4,160.67,38792.0,160.1138,160.2335,159.9642,160.2335,38792.0
2025-01-21 14:10:00,160.67,160.9,160.33,160.41,80066.0,160.2335,160.4629,159.8944,159.9742,80066.0
2025-01-21 14:20:00,160.39,160.63,160.32,160.62,19500.0,159.9542,160.1936,159.8844,160.1836,19500.0
2025-01-21 14:30:00,160.58,160.92,160.52,160.84,37505.0,160.1437,160.4828,160.0839,160.403,37505.0
2025-01-21 14:40:00,160.84,160.88,160.66,160.81,37597.0,160.403,160.4429,160.2235,160.3731,37597.0
2025-01-21 14:50:00,160.79,160.85,160.59,160.67,39809.0,160.3532,160.413,160.1537,160.2335,39809.0
2025-01-21 15:00:00,160.65,160.87,160.62,160.8,118244.0,160.2135,160.4329,160.1836,160.3631,118244.0
2025-01-21 15:10:00,160.72,161.1,160.71,160.85,37180.0,160.2833,160.6623,160.2734,160.413,37180.0
2025-01-21 15:20:00,160.83,161.07,160.83,161.07,77203.0,160.393,160.6324,160.393,160.6324,77203.0
2025-01-21 15:30:00,161.05,161.08,160.68,161.0,64044.0,160.6125,160.6424,160.2435,160.5626,64044.0
2025-01-21 15:40:00,160.98,161.07,160.76,160.76,117296.0,160.5426,160.6324,160.3232,160.3232,117296.0
2025-01-21 15:50:00,160.82,160.91,160.64,160.76,290236.0,160.3831,160.4728,160.2036,160.3232,290236.0
2025-01-22 09:30:00,161.56,162.18,160.1,160.34,87219.0,161.1211,161.7394,159.665,159.9044,87219.0
2025-01-22 09:40:00,160.34,160.51,159.6,159.91,64666.0,159.9044,160.0739,159.1664,159.4755,64666.0
2025-01-22 09:50:00,159.97,160.3,159.21,159.21,64256.0,159.5354,159.8645,158.7774,158.7774,64256.0
2025-01-22 10:00:00,159.24,159.48,158.93,158.97,62312.0,158.8074,159.0467,158.4982,158.5381,62312.0
2025-01-22 10:10:00,158.92,159.97,158.88,159.85,56715.0,158.4882,159.5354,158.4483,159.4157,56715.0
2025-01-22 10:20:00,159.88,160.03,159.31,159.58,65156.0,159.4456,159.5952,158.8772,159.1464,65156.0
2025-01-22 10:30:00,159.55,159.76,159.25,159.42,66552.0,159.1165,159.326,158.8173,158.9869,66552.0
2025-01-22 10:40:00,159.38,160.6,159.21,160.47,131625.0,158.947,160.1637,158.7774,160.034,131625.0
2025-01-22 10:50:00,160.47,160.97,160.23,160.38,36648.0,160.034,160.5327,159.7947,159.9443,36648.0
2025-01-22 11:00:00,160.39,160.58,160.2,160.26,19984.0,159.9542,160.1437,159.7648,159.8246,19984.0
2025-01-22 11:10:00,160.26,160.46,160.07,160.36,17649.0,159.8246,160.0241,159.6351,159.9243,17649.0
2025-01-22 11:20:00,160.42,160.42,160.1,160.17,18595.0,159.9842,159.9842,159.665,159.7348,18595.0
2025-01-22 11:30:00,160.18,160.44,160.09,160.37,22709.0,159.7448,160.0041,159.6551,159.9343,22709.0
2025-01-22 11:40:00,160.37,160.98,160.17,160.78,129444.0,159.9343,160.5426,159.7348,160.3432,129444.0
2025-01-22 11:50:00,160.69,160.86,160.24,160.24,41097.0,160.2534,160.423,159.8047,159.8047,41097.0
2025-01-22 12:00:00,160.4,160.46,159.95,160.1,45045.0,159.9642,160.0241,159.5154,159.665,45045.0
2025-01-22 12:10:00,160.13,160.13,159.82,159.87,239182.0,159.6949,159.6949,159.3858,159.4357,239182.0
2025-01-22 12:20:00,159.86,160.03,159.7,159.91,37759.0,159.4257,159.5952,159.2661,159.4755,37759.0
2025-01-22 12:30:00,159.94,160.01,159.8,159.85,34548.0,159.5055,159.5753,159.3658,159.4157,34548.0
2025-01-22 12:40:00,159.82,160.36,159.82,160.28,24055.0,159.3858,159.9243,159.3858,159.8445,24055.0
2025-01-22 12:50:00,160.24,160.46,160.19,160.4,18562.0,159.8047,160.0241,159.7548,159.9642,18562.0
2025-01-22 13:00:00,160.35,160.6,160.24,160.4,101717.0,159.9144,160.1637,159.8047,159.9642,101717.0
2025-01-22 13:10:00,160.37,160.71,160.32,160.56,17230.0,159.9343,160.2734,159.8844,160.1238,17230.0
2025-01-22 13:20:00,160.63,161.28,160.44,161.28,20089.0,160.1936,160.8418,160.0041,160.8418,20089.0
2025-01-22 13:30:00,161.22,161.37,160.86,161.03,31884.0,160.782,160.9316,160.423,160.5925,31884.0
2025-01-22 13:40:00,161.06,161.08,160.89,161.03,11999.0,160.6224,160.6424,160.4529,160.5925,11999.0
2025-01-22 13:50:00,161.04,161.1,160.7,160.82,19844.0,160.6025,160.6623,160.2634,160.3831,19844.0
2025-01-22 14:00:00,160.81,161.37,160.77,161.27,29976.0,160.3731,160.9316,160.3332,160.8319,29976.0
2025-01-22 14:10:00,161.26,161.4,161.03,161.4,24068.0,160.8219,160.9615,160.5925,160.9615,24068.0
2025-01-22 14:20:00,161.44,161.58,161.33,161.33,23383.0,161.0014,161.141,160.8917,160.8917,23383.0
2025-01-22 14:30:00,161.43,161.66,161.28,161.58,29332.0,160.9914,161.2208,160.8418,161.141,29332.0
2025-01-22 14:40:00,161.56,161.69,161.46,161.66,17685.0,161.1211,161.2507,161.0213,161.2208,17685.0
2025-01-22 14:50:00,161.69,161.71,161.38,161.54,13256.0,161.2507,161.2707,160.9416,161.1011,13256.0
2025-01-22 15:00:00,161.55,161.78,161.47,161.63,34986.0,161.1111,161.3405,161.0313,161.1909,34986.0
2025-01-22 15:10:00,161.66,161.94,161.55,161.55,51425.0,161.2208,161.5,161.1111,161.1111,51425.0
2025-01-22 15:20:00,161.56,161.78,161.33,161.59,278023.0,161.1211,161.3405,160.8917,161.151,278023.0
2025-01-22 15:30:00,161.58,161.86,161.57,161.62,33004.0,161.141,161.4202,161.131,161.1809,33004.0
2025-01-22 15:40:00,161.56,161.62,161.22,161.42,80200.0,161.1211,161.1809,160.782,160.9814,80200.0
2025-01-22 15:50:00,161.42,161.68,161.21,161.48,198649.0,160.9814,161.2407,160.772,161.0413,198649.0
2025-01-23 09:30:00,161.03,162.71,160.85,162.65,61145.0,160.5925,162.2679,160.413,162.2081,61145.0
2025-01-23 09:40:00,162.49,163.45,162.33,163.39,39627.0,162.0485,163.0059,161.889,162.9461,39627.0
2025-01-23 09:50:00,163.43,164.4,163.39,164.4,72506.0,162.986,163.9533,162.9461,163.9533,72506.0
2025-01-23 10:00:00,164.38,164.74,163.86,163.9,49853.0,163.9334,164.2924,163.4148,163.4547,49853.0
2025-01-23 10:10:00,163.96,164.19,163.72,163.83,33867.0,163.5145,163.7439,163.2752,163.3849,33867.0
2025-01-23 10:20:00,163.82,163.91,163.43,163.79,26572.0,163.3749,163.4647,162.986,163.345,26572.0
2025-01-23 10:30:00,163.77,164.22,163.64,163.96,40936.0,163.3251,163.7738,163.1954,163.5145,40936.0
2025-01-23 10:40:00,163.96,164.3,163.41,163.99,43346.0,163.5145,163.8536,162.966,163.5445,43346.0
2025-01-23 10:50:00,163.99,164.08,163.37,163.92,86146.0,163.5445,163.6342,162.9261,163.4747,86146.0
2025-01-23 11:00:00,163.99,164.41,163.99,164.41,18061.0,163.5445,163.9633,163.5445,163.9633,18061.0
2025-01-23 11:10:00,164.38,164.5,164.09,164.45,30959.0,163.9334,164.0531,163.6442,164.0032,30959.0
2025-01-23 11:20:00,164.43,164.44,163.89,164.06,22692.0,163.9833,163.9932,163.4447,163.6143,22692.0
2025-01-23 11:30:00,164.0,164.55,164.0,164.55,15715.0,163.5544,164.1029,163.5544,164.1029,15715.0
2025-01-23 11:40:00,164.59,164.63,164.21,164.21,29264.0,164.1428,164.1827,163.7639,163.7639,29264.0
2025-01-23 11:50:00,164.2,164.28,163.97,164.27,47435.0,163.7539,163.8337,163.5245,163.8237,47435.0
2025-01-23 12:00:00,164.26,164.72,164.15,164.43,42572.0,163.8137,164.2725,163.704,163.9833,42572.0
2025-01-23 12:10:00,164.41,164.73,164.27,164.31,135099.0,163.9633,164.2825,163.8237,163.8636,135099.0
2025-01-23 12:20:00,164.31,164.65,164.21,164.49,21883.0,163.8636,164.2027,163.7639,164.0431,21883.0
2025-01-23 12:30:00,164.52,164.64,164.38,164.54,35297.0,164.073,164.1927,163.9334,164.093,35297.0
2025-01-23 12:40:00,164.49,164.97,164.49,164.82,26981.0,164.0431,164.5218,164.0431,164.3722,26981.0
2025-01-23 12:50:00,164.9,165.1,164.65,164.9,32063.0,164.452,164.6514,164.2027,164.452,32063.0
2025-01-23 13:00:00,164.87,165.08,164.82,164.87,13347.0,164.4221,164.6315,164.3722,164.4221,13347.0
2025-01-23 13:10:00,164.84,165.28,164.84,165.09,26069.0,164.3922,164.831,164.3922,164.6415,26069.0
2025-01-23 13:20:00,165.18,165.26,165.0,165.01,11422.0,164.7312,164.811,164.5517,164.5617,11422.0
2025-01-23 13:30:00,165.02,165.12,164.84,164.9,24037.0,164.5717,164.6714,164.3922,164.452,24037.0
2025-01-23 13:40:00,164.92,164.98,164.76,164.93,21534.0,164.4719,164.5318,164.3124,164.4819,21534.0
2025-01-23 13:50:00,164.92,165.12,164.54,164.61,20891.0,164.4719,164.6714,164.093,164.1628,20891.0
2025-01-23 14:00:00,164.55,164.77,164.5,164.69,30623.0,164.1029,164.3223,164.0531,164.2426,30623.0
2025-01-23 14:10:00,164.75,164.76,164.51,164.65,13882.0,164.3024,164.3124,164.063,164.2027,13882.0
2025-01-23 14:20:00,164.64,164.91,164.63,164.66,39739.0,164.1927,164.462,164.1827,164.2126,39739.0
2025-01-23 14:30:00,164.66,165.13,164.6,165.06,29303.0,164.2126,164.6814,164.1528,164.6116,29303.0
2025-01-23 14:40:00,165.04,165.13,164.95,165.06,26658.0,164.5916,164.6814,164.5019,164.6116,26658.0
2025-01-23 14:50:00,165.11,165.19,164.99,165.07,14412.0,164.6614,164.7412,164.5417,164.6215,14412.0
2025-01-23 15:00:00,165.08,165.18,164.99,165.06,12174.0,164.6315,164.7312,164.5417,164.6116,12174.0
2025-01-23 15:10:00,165.06,165.2,164.98,165.08,35944.0,164.6116,164.7512,164.5318,164.6315,35944.0
2025-01-23 15:20:00,165.07,165.37,165.0,165.28,76183.0,164.6215,164.9207,164.5517,164.831,76183.0
2025-01-23 15:30:00,165.28,165.29,164.61,164.78,58651.0,164.831,164.8409,164.1628,164.3323,58651.0
2025-01-23 15:40:00,164.78,165.04,164.59,165.01,58134.0,164.3323,164.5916,164.1428,164.5617,58134.0
2025-01-23 15:50:00,165.07,165.43,164.98,165.38,237115.0,164.6215,164.9806,164.5318,164.9307,237115.0
2025-01-24 09:30:00,164.89,165.67,164.76,165.63,48430.0,164.442,165.2199,164.3124,165.18,48430.0
2025-01-24 09:40:00,165.63,165.83,165.1,165.38,58592.0,165.18,165.3795,164.6514,164.9307,58592.0
2025-01-24 09:50:00,165.4,165.74,165.25,165.74,22548.0,164.9506,165.2897,164.801,165.2897,22548.0
2025-01-24 10:00:00,165.74,165.79,165.35,165.67,53125.0,165.2897,165.3396,164.9008,165.2199,53125.0
2025-01-24 10:10:00,165.6,165.67,165.22,165.46,171089.0,165.1501,165.2199,164.7711,165.0105,171089.0
2025-01-24 10:20:00,165.46,165.62,165.4,165.52,40908.0,165.0105,165.17,164.9506,165.0703,40908.0
2025-01-24 10:30:00,165.52,165.52,164.9,165.03,31751.0,165.0703,165.0703,164.452,164.5816,31751.0
2025-01-24 10:40:00,165.03,165.59,165.02,165.59,48883.0,164.5816,165.1401,164.5717,165.1401,48883.0
2025-01-24 10:50:00,165.5,165.75,165.14,165.14,59319.0,165.0504,165.2997,164.6913,164.6913,59319.0
2025-01-24 11:00:00,165.21,165.47,165.02,165.02,32246.0,164.7611,165.0204,164.5717,164.5717,32246.0
2025-01-24 11:10:00,165.04,165.52,164.9,165.44,121479.0,164.5916,165.0703,164.452,164.9905,121479.0
2025-01-24 11:20:00,165.5,165.57,165.31,165.5,24684.0,165.0504,165.1202,164.8609,165.0504,24684.0
2025-01-24 11:30:00,165.49,165.58,165.31,165.57,16903.0,165.0404,165.1301,164.8609,165.1202,16903.0
2025-01-24 11:40:00,165.58,165.58,165.39,165.4,16189.0,165.1301,165.1301,164.9407,164.9506,16189.0
2025-01-24 11:50:00,165.43,165.57,165.34,165.46,36589.0,164.9806,165.1202,164.8908,165.0105,36589.0
2025-01-24 12:00:00,165.43,165.46,165.0,165.0,34137.0,164.9806,165.0105,164.5517,164.5517,34137.0
2025-01-24 12:10:00,165.0,165.37,164.83,165.36,33920.0,164.5517,164.9207,164.3822,164.9107,33920.0
2025-01-24 12:20:00,165.35,165.39,165.14,165.14,17514.0,164.9008,164.9407,164.6913,164.6913,17514.0
2025-01-24 12:30:00,165.21,165.51,165.15,165.42,80930.0,164.7611,165.0603,164.7013,164.9706,80930.0
2025-01-24 12:40:00,165.42,165.55,165.3,165.44,17914.0,164.9706,165.1002,164.8509,164.9905,17914.0
2025-01-24 12:50:00,165.42,165.49,164.81,164.95,21144.0,164.9706,165.0404,164.3622,164.5019,21144.0
2025-01-24 13:00:00,164.88,165.04,164.83,164.94,8775.0,164.432,164.5916,164.3822,164.4919,8775.0
2025-01-24 13:10:00,164.91,165.05,164.65,165.05,52682.0,164.462,164.6016,164.2027,164.6016,52682.0
2025-01-24 13:20:00,165.03,165.23,164.86,165.07,16811.0,164.5816,164.7811,164.4121,164.6215,16811.0
2025-01-24 13:30:00,165.1,165.27,165.03,165.2,15778.0,164.6514,164.821,164.5816,164.7512,15778.0
2025-01-24 13:40:00,165.19,165.32,165.16,165.31,23611.0,164.7412,164.8708,164.7113,164.8609,23611.0
2025-01-24 13:50:00,165.31,165.39,164.87,165.06,91540.0,164.8609,164.9407,164.4221,164.6116,91540.0
2025-01-24 14:00:00,165.11,165.22,164.9,164.94,72441.0,164.6614,164.7711,164.452,164.4919,72441.0
2025-01-24 14:10:00,164.93,165.04,164.58,164.98,57232.0,164.4819,164.5916,164.1329,164.5318,57232.0
2025-01-24 14:20:00,165.02,165.15,164.91,165.0,15942.0,164.5717,164.7013,164.462,164.5517,15942.0
2025-01-24 14:30:00,165.07,165.08,164.89,164.97,25998.0,164.6215,164.6315,164.442,164.5218,25998.0
2025-01-24 14:40:00,164.97,164.98,164.6,164.89,59655.0,164.5218,164.5318,164.1528,164.442,59655.0
2025-01-24 14:50:00,164.88,165.07,164.83,164.84,13145.0,164.432,164.6215,164.3822,164.3922,13145.0
2025-01-24 15:00:00,164.84,165.07,164.76,164.94,95550.0,164.3922,164.6215,164.3124,164.4919,95550.0
2025-01-24 15:10:00,164.93,165.2,164.84,165.11,22235.0,164.4819,164.7512,164.3922,164.6614,22235.0
2025-01-24 15:20:00,165.11,165.17,164.81,164.88,29230.0,164.6614,164.7213,164.3622,164.432,29230.0
2025-01-24 15:30:00,164.9,165.02,164.71,164.84,72814.0,164.452,164.5717,164.2625,164.3922,72814.0
2025-01-24 15:40:00,164.82,165.11,164.8,165.03,53380.0,164.3722,164.6614,164.3523,164.5816,53380.0
2025-01-24 15:50:00,165.07,165.6,165.03,165.45,156703.0,164.6215,165.1501,164.5816,165.0005,156703.0
2025-01-27 09:30:00,161.14,161.14,157.7,160.39,282172.0,160.7022,160.7022,157.2716,159.9542,282172.0
2025-01-27 09:40:00,160.34,160.39,158.63,159.46,267186.0,159.9044,159.9542,158.199,159.0268,267186.0
2025-01-27 09:50:00,159.21,161.0,158.97,161.0,131994.0,158.7774,160.5626,158.5381,160.5626,131994.0
2025-01-27 10:00:00,161.0,161.34,159.76,159.97,38154.0,160.5626,160.9017,159.326,159.5354,38154.0
2025-01-27 10:10:00,159.97,160.05,158.06,158.78,109447.0,159.5354,159.6152,157.6306,158.3486,109447.0
2025-01-27 10:20:00,158.7,159.36,158.29,159.17,79130.0,158.2688,158.927,157.8599,158.7376,79130.0
2025-01-27 10:30:00,159.0,159.31,157.93,158.33,44634.0,158.568,158.8772,157.5009,157.8998,44634.0
2025-01-27 10:40:00,158.03,159.34,158.0,159.09,39089.0,157.6007,158.9071,157.5707,158.6578,39089.0
2025-01-27 10:50:00,159.09,159.62,159.02,159.4,43170.0,158.6578,159.1863,158.588,158.9669,43170.0
2025-01-27 11:00:00,159.34,159.89,159.06,159.21,70478.0,158.9071,159.4556,158.6279,158.7774,70478.0
2025-01-27 11:10:00,159.26,159.74,159.12,159.54,77757.0,158.8273,159.306,158.6877,159.1066,77757.0
2025-01-27 11:20:00,159.55,159.64,158.94,159.14,123912.0,159.1165,159.2063,158.5082,158.7076,123912.0
2025-01-27 11:30:00,159.14,159.47,158.84,158.91,75725.0,158.7076,159.0367,158.4085,158.4783,75725.0
2025-01-27 11:40:00,158.76,158.89,158.02,158.75,57054.0,158.3287,158.4583,157.5907,158.3187,57054.0
2025-01-27 11:50:00,158.75,159.31,158.52,159.0,60002.0,158.3187,158.8772,158.0893,158.568,60002.0
2025-01-27 12:00:00,158.98,159.55,158.93,159.17,48503.0,158.5481,159.1165,158.4982,158.7376,48503.0
2025-01-27 12:10:00,159.17,159.81,159.16,159.55,37057.0,158.7376,159.3758,158.7276,159.1165,37057.0
2025-01-27 12:20:00,159.54,159.9,159.36,159.51,46749.0,159.1066,159.4656,158.927,159.0766,46749.0
2025-01-27 12:30:00,159.5,159.82,159.44,159.72,15510.0,159.0667,159.3858,159.0068,159.2861,15510.0
2025-01-27 12:40:00,159.72,159.79,159.17,159.18,33435.0,159.2861,159.3559,158.7376,158.7475,33435.0
2025-01-27 12:50:00,159.17,159.17,158.5,158.68,54649.0,158.7376,158.7376,158.0694,158.2489,54649.0
2025-01-27 13:00:00,158.72,158.76,158.08,158.57,29856.0,158.2888,158.3287,157.6505,158.1392,29856.0
2025-01-27 13:10:00,158.49,158.57,158.14,158.22,31376.0,158.0594,158.1392,157.7104,157.7901,31376.0
2025-01-27 13:20:00,158.21,158.41,158.15,158.25,37413.0,157.7802,157.9796,157.7203,157.8201,37413.0
2025-01-27 13:30:00,158.25,158.52,158.09,158.24,26371.0,157.8201,158.0893,157.6605,157.8101,26371.0
2025-01-27 13:40:00,158.3,158.96,158.25,158.72,37348.0,157.8699,158.5281,157.8201,158.2888,37348.0
2025-01-27 13:50:00,158.67,158.83,158.34,158.34,52133.0,158.2389,158.3985,157.9098,157.9098,52133.0
2025-01-27 14:00:00,158.41,159.11,158.34,158.93,92369.0,157.9796,158.6777,157.9098,158.4982,92369.0
2025-01-27 14:10:00,158.94,159.3,158.69,159.3,27995.0,158.5082,158.8672,158.2589,158.8672,27995.0
2025-01-27 14:20:00,159.3,160.09,159.3,160.06,26089.0,158.8672,159.6551,158.8672,159.6251,26089.0
2025-01-27 14:30:00,160.14,160.2,159.72,159.77,52860.0,159.7049,159.7648,159.2861,159.3359,52860.0
2025-01-27 14:40:00,159.86,159.89,159.06,159.09,40481.0,159.4257,159.4556,158.6279,158.6578,40481.0
2025-01-27 14:50:00,159.05,159.18,158.71,158.71,50633.0,158.6179,158.7475,158.2788,158.2788,50633.0
2025-01-27 15:00:00,158.77,159.14,158.68,159.12,35884.0,158.3386,158.7076,158.2489,158.6877,35884.0
2025-01-27 15:10:00,159.15,159.86,158.83,159.83,42805.0,158.7176,159.4257,158.3985,159.3958,42805.0
2025-01-27 15:20:00,159.77,159.94,159.48,159.67,45762.0,159.3359,159.5055,159.0467,159.2362,45762.0
2025-01-27 15:30:00,159.68,160.1,159.52,160.03,60865.0,159.2462,159.665,159.0866,159.5952,60865.0
2025-01-27 15:40:00,160.03,161.07,160.02,160.74,110545.0,159.5952,160.6324,159.5852,160.3033,110545.0
2025-01-27 15:50:00,160.72,161.27,160.71,161.21,331686.0,160.2833,160.8319,160.2734,160.772,331686.0
2025-01-28 09:30:00,161.68,162.49,161.01,161.84,78686.0,161.2407,162.0485,160.5726,161.4003,78686.0
2025-01-28 09:40:00,161.7,161.9,160.48,160.78,72623.0,161.2607,161.4601,160.044,160.3432,72623.0
2025-01-28 09:50:00,160.68,161.9,160.21,161.81,57560.0,160.2435,161.4601,159.7747,161.3704,57560.0
2025-01-28 10:00:00,161.86,163.35,161.81,162.96,56243.0,161.4202,162.9062,161.3704,162.5173,56243.0
2025-01-28 10:10:00,162.96,163.63,162.95,163.42,51258.0,162.5173,163.1854,162.5073,162.976,51258.0
2025-01-28 10:20:00,163.41,164.37,163.25,164.01,44199.0,162.966,163.9234,162.8065,163.5644,44199.0
2025-01-28 10:30:00,163.95,164.34,163.58,163.86,68076.0,163.5046,163.8935,163.1356,163.4148,68076.0
2025-01-28 10:40:00,163.86,164.66,163.84,164.6,51630.0,163.4148,164.2126,163.3949,164.1528,51630.0
2025-01-28 10:50:00,164.53,164.68,164.01,164.68,46103.0,164.083,164.2326,163.5644,164.2326,46103.0
2025-01-28 11:00:00,164.72,165.22,164.7,164.92,91623.0,164.2725,164.7711,164.2525,164.4719,91623.0
2025-01-28 11:10:00,164.89,165.25,164.6,164.91,44282.0,164.442,164.801,164.1528,164.462,44282.0
2025-01-28 11:20:00,164.88,165.06,164.17,164.41,38175.0,164.432,164.6116,163.724,163.9633,38175.0
2025-01-28 11:30:00,164.4,165.01,164.39,164.93,87855.0,163.9533,164.5617,163.9434,164.4819,87855.0
2025-01-28 11:40:00,164.89,165.27,164.65,165.23,97104.0,164.442,164.821,164.2027,164.7811,97104.0
2025-01-28 11:50:00,165.23,165.34,164.92,165.33,67169.0,164.7811,164.8908,164.4719,164.8808,67169.0
2025-01-28 12:00:00,165.33,166.02,165.04,166.02,50958.0,164.8808,165.5689,164.5916,165.5689,50958.0
2025-01-28 12:10:00,166.05,166.56,165.64,165.69,62898.0,165.5989,166.1075,165.19,165.2398,62898.0
2025-01-28 12:20:00,165.58,166.05,165.46,165.94,38880.0,165.1301,165.5989,165.0105,165.4892,38880.0
2025-01-28 12:30:00,166.03,166.23,165.55,165.61,45139.0,165.5789,165.7784,165.1002,165.1601,45139.0
2025-01-28 12:40:00,165.55,166.32,165.44,166.09,63062.0,165.1002,165.8681,164.9905,165.6388,63062.0
2025-01-28 12:50:00,166.15,166.36,165.81,165.84,69485.0,165.6986,165.908,165.3595,165.3894,69485.0
2025-01-28 13:00:00,165.87,166.03,165.22,165.39,41939.0,165.4194,165.5789,164.7711,164.9407,41939.0
2025-01-28 13:10:00,165.46,165.95,165.4,165.9,38893.0,165.0105,165.4991,164.9506,165.4493,38893.0
2025-01-28 13:20:00,165.91,166.11,165.66,165.96,33837.0,165.4592,165.6587,165.2099,165.5091,33837.0
2025-01-28 13:30:00,166.0,166.17,165.72,165.85,27692.0,165.549,165.7185,165.2698,165.3994,27692.0
2025-01-28 13:40:00,165.82,165.92,165.65,165.83,18742.0,165.3695,165.4692,165.2,165.3795,18742.0
2025-01-28 13:50:00,165.79,166.07,165.78,165.86,19155.0,165.3396,165.6188,165.3296,165.4094,19155.0
2025-01-28 14:00:00,165.87,166.21,165.63,166.1,53868.0,165.4194,165.7584,165.18,165.6487,53868.0
2025-01-28 14:10:00,166.16,166.39,166.04,166.37,23555.0,165.7086,165.9379,165.5889,165.918,23555.0
2025-01-28 14:20:00,166.32,166.74,166.25,166.57,39107.0,165.8681,166.287,165.7983,166.1175,39107.0
2025-01-28 14:30:00,166.61,167.04,166.6,166.83,44745.0,166.1573,166.5862,166.1474,166.3767,44745.0
2025-01-28 14:40:00,166.83,167.06,166.74,166.96,39609.0,166.3767,166.6061,166.287,166.5064,39609.0
2025-01-28 14:50:00,167.0,167.05,166.74,166.82,34973.0,166.5463,166.5961,166.287,166.3668,34973.0
2025-01-28 15:00:00,166.86,166.86,166.26,166.43,52335.0,166.4067,166.4067,165.8083,165.9778,52335.0
2025-01-28 15:10:00,166.41,166.66,166.15,166.61,37627.0,165.9579,166.2072,165.6986,166.1573,37627.0
2025-01-28 15:20:00,166.57,166.95,166.57,166.86,71791.0,166.1175,166.4964,166.1175,166.4067,71791.0
2025-01-28 15:30:00,166.85,166.98,166.64,166.87,75403.0,166.3967,166.5263,166.1873,166.4166,75403.0
2025-01-28 15:40:00,166.9,167.07,166.68,166.88,66960.0,166.4466,166.6161,166.2272,166.4266,66960.0
2025-01-28 15:50:00,166.86,167.5,166.83,167.01,372704.0,166.4067,167.0449,166.3767,166.5563,372704.0
2025-01-29 09:30:00,166.94,168.09,166.59,167.88,103293.0,166.4864,167.6333,166.1374,167.4239,103293.0
2025-01-29 09:40:00,167.98,168.46,167.6,168.04,68497.0,167.5236,168.0023,167.1447,167.5835,68497.0
2025-01-29 09:50:00,168.02,169.23,167.91,169.23,37958.0,167.5635,168.7702,167.4538,168.7702,37958.0
2025-01-29 10:00:00,169.16,170.16,168.96,169.74,56845.0,168.7004,169.6977,168.501,169.2788,56845.0
2025-01-29 10:10:00,169.76,169.76,168.63,168.71,43377.0,169.2988,169.2988,168.1719,168.2516,43377.0
2025-01-29 10:20:00,168.64,169.3,168.6,169.21,32928.0,168.1818,168.84,168.1419,168.7503,32928.0
2025-01-29 10:30:00,169.06,169.41,168.69,168.8,119053.0,168.6007,168.9497,168.2317,168.3414,119053.0
2025-01-29 10:40:00,168.74,169.12,167.7,167.99,93799.0,168.2816,168.6605,167.2444,167.5336,93799.0
2025-01-29 10:50:00,167.83,168.27,167.81,168.0,74781.0,167.374,167.8128,167.3541,167.5436,74781.0
2025-01-29 11:00:00,168.0,168.01,167.2,167.31,103365.0,167.5436,167.5535,166.7457,166.8554,103365.0
2025-01-29 11:10:00,167.31,167.89,167.17,167.85,26343.0,166.8554,167.4339,166.7158,167.394,26343.0
2025-01-29 11:20:00,167.86,168.0,167.49,167.67,21376.0,167.4039,167.5436,167.035,167.2145,21376.0
2025-01-29 11:30:00,167.67,167.93,167.31,167.46,28914.0,167.2145,167.4738,166.8554,167.005,28914.0
2025-01-29 11:40:00,167.38,167.69,167.34,167.4,36531.0,166.9253,167.2344,166.8854,166.9452,36531.0
2025-01-29 11:50:00,167.4,167.52,167.05,167.17,39589.0,166.9452,167.0649,166.5961,166.7158,39589.0
2025-01-29 12:00:00,167.27,167.72,167.26,167.72,18981.0,166.8156,167.2643,166.8056,167.2643,18981.0
2025-01-29 12:10:00,167.72,167.86,167.45,167.61,104493.0,167.2643,167.4039,166.9951,167.1546,104493.0
2025-01-29 12:20:00,167.58,168.18,167.55,167.92,99849.0,167.1247,167.7231,167.0948,167.4638,99849.0
2025-01-29 12:30:00,167.92,168.06,167.65,167.95,131447.0,167.4638,167.6034,167.1945,167.4937,131447.0
2025-01-29 12:40:00,167.95,168.12,167.61,167.75,37022.0,167.4937,167.6632,167.1546,167.2942,37022.0
2025-01-29 12:50:00,167.72,167.77,167.32,167.37,31262.0,167.2643,167.3142,166.8654,166.9153,31262.0
2025-01-29 13:00:00,167.36,167.46,166.59,167.33,39229.0,166.9053,167.005,166.1374,166.8754,39229.0
2025-01-29 13:10:00,167.31,167.47,166.96,167.17,20362.0,166.8554,167.015,166.5064,166.7158,20362.0
2025-01-29 13:20:00,167.23,167.39,167.0,167.39,28856.0,166.7757,166.9352,166.5463,166.9352,28856.0
2025-01-29 13:30:00,167.42,167.43,167.02,167.2,41018.0,166.9651,166.9751,166.5662,166.7457,41018.0
2025-01-29 13:40:00,167.19,167.4,167.04,167.34,47816.0,166.7358,166.9452,166.5862,166.8854,47816.0
2025-01-29 13:50:00,167.38,167.48,167.16,167.39,54737.0,166.9253,167.025,166.7059,166.9352,54737.0
2025-01-29 14:00:00,167.36,167.39,166.28,166.6,63126.0,166.9053,166.9352,165.8282,166.1474,63126.0
2025-01-29 14:10:00,166.5,166.74,166.14,166.63,43578.0,166.0476,166.287,165.6886,166.1773,43578.0
2025-01-29 14:20:00,166.6,166.61,166.04,166.15,45090.0,166.1474,166.1573,165.5889,165.6986,45090.0
2025-01-29 14:30:00,166.19,166.94,165.98,166.92,81055.0,165.7385,166.4864,165.5291,166.4665,81055.0
2025-01-29 14:40:00,166.86,167.65,166.86,167.36,70198.0,166.4067,167.1945,166.4067,166.9053,70198.0
2025-01-29 14:50:00,167.29,167.86,167.03,167.31,58449.0,166.8355,167.4039,166.5762,166.8554,58449.0
2025-01-29 15:00:00,167.25,167.33,166.32,166.66,55372.0,166.7956,166.8754,165.8681,166.2072,55372.0
2025-01-29 15:10:00,166.62,167.06,166.16,166.47,89400.0,166.1673,166.6061,165.7086,166.0177,89400.0
2025-01-29 15:20:00,166.46,167.48,166.46,167.33,82444.0,166.0078,167.025,166.0078,166.8754,82444.0
2025-01-29 15:30:00,167.28,167.57,166.57,166.62,113381.0,166.8255,167.1147,166.1175,166.1673,113381.0
2025-01-29 15:40:00,166.58,166.72,166.29,166.55,92038.0,166.1274,166.267,165.8382,166.0975,92038.0
2025-01-29 15:50:00,166.58,166.83,166.11,166.27,293547.0,166.1274,166.3767,165.6587,165.8183,293547.0
2025-01-30 09:30:00,167.48,168.99,167.48,167.56,57077.0,167.025,168.5309,167.025,167.1048,57077.0
2025-01-30 09:40:00,167.42,168.15,166.73,168.15,57072.0,166.9651,167.6932,166.277,167.6932,57072.0
2025-01-30 09:50:00,168.15,168.56,167.32,167.56,87330.0,167.6932,168.102,166.8654,167.1048,87330.0
2025-01-30 10:00:00,167.52,167.6,165.85,165.92,68511.0,167.0649,167.1447,165.3994,165.4692,68511.0
2025-01-30 10:10:00,165.98,166.4,165.48,165.92,77187.0,165.5291,165.9479,165.0304,165.4692,77187.0
2025-01-30 10:20:00,165.96,166.31,165.53,165.57,28465.0,165.5091,165.8582,165.0803,165.1202,28465.0
2025-01-30 10:30:00,165.7,166.86,165.4,166.81,72855.0,165.2498,166.4067,164.9506,166.3568,72855.0
2025-01-30 10:40:00,166.84,166.97,166.25,166.5,26972.0,166.3867,166.5164,165.7983,166.0476,26972.0
2025-01-30 10:50:00,166.5,166.68,165.44,165.51,27971.0,166.0476,166.2272,164.9905,165.0603,27971.0
2025-01-30 11:00:00,165.58,166.37,165.54,166.15,67168.0,165.1301,165.918,165.0903,165.6986,67168.0
2025-01-30 11:10:00,166.17,166.31,165.58,166.22,41921.0,165.7185,165.8582,165.1301,165.7684,41921.0
2025-01-30 11:20:00,166.23,166.67,166.19,166.63,13281.0,165.7784,166.2172,165.7385,166.1773,13281.0
2025-01-30 11:30:00,166.63,166.7,166.11,166.55,15757.0,166.1773,166.2471,165.6587,166.0975,15757.0
2025-01-30 11:40:00,166.62,166.66,166.46,166.57,12328.0,166.1673,166.2072,166.0078,166.1175,12328.0
2025-01-30 11:50:00,166.72,166.93,166.59,166.88,17542.0,166.267,166.4765,166.1374,166.4266,17542.0
2025-01-30 12:00:00,166.97,167.14,166.51,166.58,36427.0,166.5164,166.6859,166.0576,166.1274,36427.0
2025-01-30 12:10:00,166.56,166.61,166.32,166.56,11046.0,166.1075,166.1573,165.8681,166.1075,11046.0
2025-01-30 12:20:00,166.57,166.58,166.26,166.3,14117.0,166.1175,166.1274,165.8083,165.8482,14117.0
2025-01-30 12:30:00,166.32,166.68,166.3,166.52,11656.0,165.8681,166.2272,165.8482,166.0676,11656.0
2025-01-30 12:40:00,166.57,166.77,166.47,166.65,26487.0,166.1175,166.3169,166.0177,166.1972,26487.0
2025-01-30 12:50:00,166.63,166.81,166.49,166.69,14412.0,166.1773,166.3568,166.0377,166.2371,14412.0
2025-01-30 13:00:00,166.78,167.04,166.74,167.0,27903.0,166.3269,166.5862,166.287,166.5463,27903.0
2025-01-30 13:10:00,166.89,167.15,166.75,167.06,6475.0,166.4366,166.6959,166.297,166.6061,6475.0
2025-01-30 13:20:00,167.05,167.23,166.96,167.01,26458.0,166.5961,166.7757,166.5064,166.5563,26458.0
2025-01-30 13:30:00,167.14,168.02,167.1,167.96,19542.0,166.6859,167.5635,166.646,167.5037,19542.0
2025-01-30 13:40:00,167.96,168.1,167.63,167.78,15932.0,167.5037,167.6433,167.1746,167.3242,15932.0
2025-01-30 13:50:00,167.77,167.79,167.41,167.41,14780.0,167.3142,167.3341,166.9552,166.9552,14780.0
2025-01-30 14:00:00,167.47,167.6,167.4,167.55,13030.0,167.015,167.1447,166.9452,167.0948,13030.0
2025-01-30 14:10:00,167.56,167.75,167.42,167.64,21968.0,167.1048,167.2942,166.9651,167.1845,21968.0
2025-01-30 14:20:00,167.66,167.77,167.39,167.61,34566.0,167.2045,167.3142,166.9352,167.1546,34566.0
2025-01-30 14:30:00,167.61,167.88,167.57,167.63,19314.0,167.1546,167.4239,167.1147,167.1746,19314.0
2025-01-30 14:40:00,167.67,167.93,167.62,167.89,17310.0,167.2145,167.4738,167.1646,167.4339,17310.0
2025-01-30 14:50:00,167.84,167.88,167.59,167.84,32298.0,167.384,167.4239,167.1347,167.384,32298.0
2025-01-30 15:00:00,167.73,167.87,167.42,167.5,18768.0,167.2743,167.4139,166.9651,167.0449,18768.0
2025-01-30 15:10:00,167.55,167.85,167.48,167.81,28920.0,167.0948,167.394,167.025,167.3541,28920.0
2025-01-30 15:20:00,167.81,167.89,167.7,167.73,34352.0,167.3541,167.4339,167.2444,167.2743,34352.0
2025-01-30 15:30:00,167.69,167.71,166.69,166.72,50517.0,167.2344,167.2544,166.2371,166.267,50517.0
2025-01-30 15:40:00,166.62,166.78,165.73,166.78,48965.0,166.1673,166.3269,165.2797,166.3269,48965.0
2025-01-30 15:50:00,166.82,167.18,166.68,166.89,153812.0,166.3668,166.7258,166.2272,166.4366,153812.0
2025-01-31 09:30:00,167.73,168.64,166.85,168.53,61462.0,167.2743,168.1818,166.3967,168.0721,61462.0
2025-01-31 09:40:00,168.5,169.0,168.21,168.35,27505.0,168.0422,168.5409,167.753,167.8926,27505.0
2025-01-31 09:50:00,168.34,169.08,168.34,168.9,33863.0,167.8826,168.6206,167.8826,168.4411,33863.0
2025-01-31 10:00:00,168.89,168.89,168.19,168.47,29094.0,168.4311,168.4311,167.7331,168.0123,29094.0
2025-01-31 10:10:00,168.48,168.92,168.25,168.92,42164.0,168.0223,168.4611,167.7929,168.4611,42164.0
2025-01-31 10:20:00,168.92,169.54,168.72,169.52,38776.0,168.4611,169.0794,168.2616,169.0594,38776.0
2025-01-31 10:30:00,169.49,169.73,169.27,169.45,45999.0,169.0295,169.2689,168.8101,168.9896,45999.0
2025-01-31 10:40:00,169.44,170.22,169.44,170.22,66625.0,168.9797,169.7575,168.9797,169.7575,66625.0
2025-01-31 10:50:00,170.19,170.25,169.54,169.9,54739.0,169.7276,169.7875,169.0794,169.4384,54739.0
2025-01-31 11:00:00,169.85,170.36,169.81,170.35,47279.0,169.3885,169.8972,169.3487,169.8872,47279.0
2025-01-31 11:10:00,170.4,170.4,170.14,170.23,42200.0,169.937,169.937,169.6778,169.7675,42200.0
2025-01-31 11:20:00,170.23,170.38,169.77,169.86,81369.0,169.7675,169.9171,169.3088,169.3985,81369.0
2025-01-31 11:30:00,169.86,170.19,169.78,169.99,50855.0,169.3985,169.7276,169.3187,169.5282,50855.0
2025-01-31 11:40:00,169.99,170.0,169.55,169.55,17414.0,169.5282,169.5381,169.0894,169.0894,17414.0
2025-01-31 11:50:00,169.53,169.66,169.25,169.61,26831.0,169.0694,169.1991,168.7902,169.1492,26831.0
2025-01-31 12:00:00,169.56,169.66,169.29,169.63,21759.0,169.0993,169.1991,168.8301,169.1691,21759.0
2025-01-31 12:10:00,169.57,169.57,169.05,169.3,49636.0,169.1093,169.1093,168.5907,168.84,49636.0
2025-01-31 12:20:00,169.26,169.76,169.25,169.66,23679.0,168.8001,169.2988,168.7902,169.1991,23679.0
2025-01-31 12:30:00,169.57,169.71,169.48,169.53,23613.0,169.1093,169.2489,169.0195,169.0694,23613.0
2025-01-31 12:40:00,169.59,169.59,169.16,169.25,23902.0,169.1292,169.1292,168.7004,168.7902,23902.0
2025-01-31 12:50:00,169.21,169.42,169.11,169.22,28844.0,168.7503,168.9597,168.6506,168.7603,28844.0
2025-01-31 13:00:00,169.25,169.49,169.21,169.28,18970.0,168.7902,169.0295,168.7503,168.8201,18970.0
2025-01-31 13:10:00,169.29,169.44,168.66,168.66,29246.0,168.8301,168.9797,168.2018,168.2018,29246.0
2025-01-31 13:20:00,168.64,168.82,168.09,168.22,44766.0,168.1818,168.3613,167.6333,167.763,44766.0
2025-01-31 13:30:00,168.2,168.22,167.25,167.5,31909.0,167.743,167.763,166.7956,167.0449,31909.0
2025-01-31 13:40:00,167.5,168.3,167.5,168.19,29890.0,167.0449,167.8428,167.0449,167.7331,29890.0
2025-01-31 13:50:00,168.33,168.34,167.69,167.97,21943.0,167.8727,167.8826,167.2344,167.5136,21943.0
2025-01-31 14:00:00,167.75,168.07,167.07,167.3,27034.0,167.2942,167.6134,166.6161,166.8455,27034.0
2025-01-31 14:10:00,167.4,168.13,167.31,167.7,28932.0,166.9452,167.6732,166.8554,167.2444,28932.0
2025-01-31 14:20:00,167.57,168.21,167.32,168.09,19315.0,167.1147,167.753,166.8654,167.6333,19315.0
2025-01-31 14:30:00,168.13,168.4,167.85,168.03,25777.0,167.6732,167.9425,167.394,167.5735,25777.0
2025-01-31 14:40:00,168.09,168.1,167.35,167.65,22206.0,167.6333,167.6433,166.8953,167.1945,22206.0
2025-01-31 14:50:00,167.63,167.92,167.4,167.72,57875.0,167.1746,167.4638,166.9452,167.2643,57875.0
2025-01-31 15:00:00,167.64,167.64,166.84,166.92,26732.0,167.1845,167.1845,166.3867,166.4665,26732.0
2025-01-31 15:10:00,166.85,167.3,166.82,167.14,23277.0,166.3967,166.8455,166.3668,166.6859,23277.0
2025-01-31 15:20:00,167.16,167.37,166.9,167.08,28151.0,166.7059,166.9153,166.4466,166.6261,28151.0
2025-01-31 15:30:00,167.11,167.36,166.99,167.08,19748.0,166.656,166.9053,166.5363,166.6261,19748.0
2025-01-31 15:40:00,167.08,167.51,166.94,167.51,44091.0,166.6261,167.0549,166.4864,167.0549,44091.0
2025-01-31 15:50:00,167.53,167.6,166.68,167.13,246128.0,167.0748,167.1447,166.2272,166.6759,246128.0
2025-02-03 09:30:00,162.01,163.95,161.4,162.96,158751.0,161.5698,163.5046,160.9615,162.5173,158751.0
2025-02-03 09:40:00,163.16,163.16,161.53,161.84,90654.0,162.7167,162.7167,161.0911,161.4003,90654.0
2025-02-03 09:50:00,161.81,162.15,161.25,161.4,75411.0,161.3704,161.7095,160.8119,160.9615,75411.0
2025-02-03 10:00:00,161.4,161.55,160.73,161.4,85851.0,160.9615,161.1111,160.2933,160.9615,85851.0
2025-02-03 10:10:00,161.34,161.4,159.91,159.93,118590.0,160.9017,160.9615,159.4755,159.4955,118590.0
2025-02-03 10:20:00,159.95,162.06,159.39,161.88,155030.0,159.5154,161.6197,158.957,161.4402,155030.0
2025-02-03 10:30:00,161.91,162.8,161.31,162.48,88270.0,161.4701,162.3577,160.8717,162.0386,88270.0
2025-02-03 10:40:00,162.27,163.55,162.27,163.12,62519.0,161.8291,163.1057,161.8291,162.6768,62519.0
2025-02-03 10:50:00,163.0,164.1,163.0,163.23,56449.0,162.5572,163.6542,162.5572,162.7865,56449.0
2025-02-03 11:00:00,163.08,163.86,162.21,162.81,70749.0,162.6369,163.4148,161.7693,162.3677,70749.0
2025-02-03 11:10:00,162.86,163.86,162.81,163.71,53828.0,162.4175,163.4148,162.3677,163.2652,53828.0
2025-02-03 11:20:00,163.77,164.04,163.38,163.55,48066.0,163.3251,163.5943,162.9361,163.1057,48066.0
2025-02-03 11:30:00,163.55,164.0,163.14,163.97,41654.0,163.1057,163.5544,162.6968,163.5245,41654.0
2025-02-03 11:40:00,164.0,164.1,163.53,163.69,43358.0,163.5544,163.6542,163.0857,163.2453,43358.0
2025-02-03 11:50:00,163.79,164.05,162.96,163.3,31503.0,163.345,163.6043,162.5173,162.8563,31503.0
2025-02-03 12:00:00,163.3,163.71,163.16,163.51,37157.0,162.8563,163.2652,162.7167,163.0658,37157.0
2025-02-03 12:10:00,163.52,163.61,163.11,163.39,29087.0,163.0757,163.1655,162.6669,162.9461,29087.0
2025-02-03 12:20:00,163.43,163.89,163.33,163.33,47481.0,162.986,163.4447,162.8863,162.8863,47481.0
2025-02-03 12:30:00,163.35,163.5,162.99,163.24,37550.0,162.9062,163.0558,162.5472,162.7965,37550.0
2025-02-03 12:40:00,163.28,163.44,163.06,163.19,50342.0,162.8364,162.996,162.617,162.7466,50342.0
2025-02-03 12:50:00,163.17,163.91,163.01,163.51,33504.0,162.7267,163.4647,162.5671,163.0658,33504.0
2025-02-03 13:00:00,163.36,164.11,162.95,163.63,27532.0,162.9162,163.6641,162.5073,163.1854,27532.0
2025-02-03 13:10:00,163.54,164.03,163.37,163.56,42869.0,163.0957,163.5844,162.9261,163.1156,42869.0
2025-02-03 13:20:00,163.63,164.08,163.55,163.81,50700.0,163.1854,163.6342,163.1057,163.365,50700.0
2025-02-03 13:30:00,163.89,164.1,163.7,163.97,42293.0,163.4447,163.6542,163.2553,163.5245,42293.0
2025-02-03 13:40:00,163.99,164.15,163.88,163.93,50513.0,163.5445,163.704,163.4348,163.4846,50513.0
2025-02-03 13:50:00,163.95,164.44,163.89,164.15,37386.0,163.5046,163.9932,163.4447,163.704,37386.0
2025-02-03 14:00:00,164.07,164.17,163.57,163.82,42453.0,163.6242,163.724,163.1256,163.3749,42453.0
2025-02-03 14:10:00,163.85,164.19,163.78,164.06,50666.0,163.4048,163.7439,163.335,163.6143,50666.0
2025-02-03 14:20:00,163.98,164.06,163.68,163.81,40317.0,163.5345,163.6143,163.2353,163.365,40317.0
2025-02-03 14:30:00,163.78,163.95,163.61,163.76,45355.0,163.335,163.5046,163.1655,163.3151,45355.0
2025-02-03 14:40:00,163.73,164.12,163.62,164.08,43946.0,163.2852,163.6741,163.1755,163.6342,43946.0
2025-02-03 14:50:00,164.04,164.06,163.65,163.89,47096.0,163.5943,163.6143,163.2054,163.4447,47096.0
2025-02-03 15:00:00,163.95,163.98,163.51,163.65,43801.0,163.5046,163.5345,163.0658,163.2054,43801.0
2025-02-03 15:10:00,163.62,164.04,163.54,163.97,59574.0,163.1755,163.5943,163.0957,163.5245,59574.0
2025-02-03 15:20:00,163.94,164.03,163.26,163.32,63077.0,163.4946,163.5844,162.8164,162.8763,63077.0
2025-02-03 15:30:00,163.32,163.5,163.06,163.26,64979.0,162.8763,163.0558,162.617,162.8164,64979.0
2025-02-03 15:40:00,163.25,163.29,162.81,163.09,105248.0,162.8065,162.8464,162.3677,162.6469,105248.0
2025-02-03 15:50:00,163.12,163.49,162.8,163.05,280361.0,162.6768,163.0458,162.3577,162.607,280361.0
2025-02-04 09:30:00,161.87,162.39,154.68,155.44,403637.0,161.4302,161.9488,154.2598,155.0177,403637.0
2025-02-04 09:40:00,155.5,156.21,154.06,154.68,238089.0,155.0775,155.7856,153.6414,154.2598,238089.0
2025-02-04 09:50:00,154.69,154.69,152.85,153.18,211364.0,154.2697,154.2697,152.4347,152.7638,211364.0
2025-02-04 10:00:00,153.31,154.73,152.3,154.12,262597.0,152.8935,154.3096,151.8862,153.7013,262597.0
2025-02-04 10:10:00,154.15,154.31,152.5,153.73,164470.0,153.7312,153.8908,152.0857,153.3123,164470.0
2025-02-04 10:20:00,153.77,154.28,151.7,151.72,205148.0,153.3522,153.8608,151.2879,151.3078,205148.0
2025-02-04 10:30:00,151.68,153.26,151.05,153.1,163892.0,151.2679,152.8436,150.6396,152.684,163892.0
2025-02-04 10:40:00,152.99,153.57,152.38,153.44,167731.0,152.5743,153.1528,151.966,153.0231,167731.0
2025-02-04 10:50:00,153.44,153.44,150.82,151.47,90204.0,153.0231,153.0231,150.4102,151.0585,90204.0
2025-02-04 11:00:00,151.58,152.52,151.35,151.74,77801.0,151.1682,152.1056,150.9388,151.3277,77801.0
2025-02-04 11:10:00,151.8,152.3,150.9,152.23,70728.0,151.3876,151.8862,150.49,151.8164,70728.0
2025-02-04 11:20:00,152.18,152.89,152.11,152.89,93971.0,151.7665,152.4746,151.6967,152.4746,93971.0
2025-02-04 11:30:00,152.9,152.9,151.22,151.51,109361.0,152.4846,152.4846,150.8092,151.0984,109361.0
2025-02-04 11:40:00,151.51,151.78,150.75,150.85,114510.0,151.0984,151.3676,150.3404,150.4402,114510.0
2025-02-04 11:50:00,150.75,151.5,150.1,151.26,85062.0,150.3404,151.0884,149.6922,150.849,85062.0
2025-02-04 12:00:00,151.32,151.54,150.85,151.25,56855.0,150.9089,151.1283,150.4402,150.8391,56855.0
2025-02-04 12:10:00,151.17,151.46,150.1,150.61,100474.0,150.7593,151.0485,149.6922,150.2008,100474.0
2025-02-04 12:20:00,150.7,150.86,150.01,150.33,120230.0,150.2906,150.4501,149.6024,149.9216,120230.0
2025-02-04 12:30:00,150.31,150.92,149.77,150.41,128389.0,149.9016,150.51,149.3631,150.0014,128389.0
2025-02-04 12:40:00,150.46,150.71,149.71,149.78,50363.0,150.0512,150.3005,149.3033,149.3731,50363.0
2025-02-04 12:50:00,149.86,150.2,149.08,149.91,137410.0,149.4529,149.7919,148.675,149.5027,137410.0
2025-02-04 13:00:00,149.99,150.41,149.68,150.15,73693.0,149.5825,150.0014,149.2733,149.7421,73693.0
2025-02-04 13:10:00,150.25,150.79,149.64,150.59,128034.0,149.8418,150.3803,149.2334,150.1809,128034.0
2025-02-04 13:20:00,150.5,151.78,150.44,151.53,99899.0,150.0911,151.3676,150.0313,151.1183,99899.0
2025-02-04 13:30:00,151.47,151.74,149.78,149.95,104099.0,151.0585,151.3277,149.3731,149.5426,104099.0
2025-02-04 13:40:00,149.98,150.55,149.81,150.17,96974.0,149.5725,150.141,149.403,149.762,96974.0
2025-02-04 13:50:00,150.21,150.25,149.79,150.07,77685.0,149.8019,149.8418,149.383,149.6623,77685.0
2025-02-04 14:00:00,150.05,151.0,150.05,150.98,65331.0,149.6423,150.5898,149.6423,150.5698,65331.0
2025-02-04 14:10:00,150.95,151.17,150.63,150.8,81115.0,150.5399,150.7593,150.2208,150.3903,81115.0
2025-02-04 14:20:00,150.84,150.98,150.25,150.52,78990.0,150.4302,150.5698,149.8418,150.1111,78990.0
2025-02-04 14:30:00,150.54,151.41,150.54,151.0,107236.0,150.131,150.9986,150.131,150.5898,107236.0
2025-02-04 14:40:00,150.97,151.61,150.73,151.5,113442.0,150.5598,151.1981,150.3205,151.0884,113442.0
2025-02-04 14:50:00,151.53,152.44,151.43,152.14,190095.0,151.1183,152.0258,151.0186,151.7267,190095.0
2025-02-04 15:00:00,152.13,152.19,151.64,152.06,85208.0,151.7167,151.7765,151.228,151.6469,85208.0
2025-02-04 15:10:00,152.09,152.55,151.66,151.73,142827.0,151.6768,152.1355,151.248,151.3178,142827.0
2025-02-04 15:20:00,151.74,151.76,150.63,150.97,232157.0,151.3277,151.3477,150.2208,150.5598,232157.0
2025-02-04 15:30:00,150.9,151.51,150.9,151.22,149018.0,150.49,151.0984,150.49,150.8092,149018.0
2025-02-04 15:40:00,151.26,151.27,150.44,150.64,160543.0,150.849,150.859,150.0313,150.2307,160543.0
2025-02-04 15:50:00,150.64,150.64,149.0,149.4,583354.0,150.2307,150.2307,148.5952,148.9941,583354.0
2025-02-05 09:30:00,146.92,149.55,146.92,148.31,183651.0,146.5208,149.1437,146.5208,147.9071,183651.0
2025-02-05 09:40:00,148.31,149.59,147.67,148.77,138400.0,147.9071,149.1836,147.2688,148.3658,138400.0
2025-02-05 09:50:00,148.66,149.97,148.66,149.77,72968.0,148.2561,149.5626,148.2561,149.3631,72968.0
2025-02-05 10:00:00,149.64,150.64,148.41,149.75,304025.0,149.2334,150.2307,148.0068,149.3432,304025.0
2025-02-05 10:10:00,149.69,151.36,149.69,150.92,90094.0,149.2833,150.9488,149.2833,150.51,90094.0
2025-02-05 10:20:00,150.91,151.33,150.3,150.77,139482.0,150.5,150.9189,149.8917,150.3604,139482.0
2025-02-05 10:30:00,150.75,151.23,150.55,150.91,122379.0,150.3404,150.8191,150.141,150.5,122379.0
2025-02-05 10:40:00,150.89,151.53,150.83,151.37,70968.0,150.4801,151.1183,150.4202,150.9587,70968.0
2025-02-05 10:50:00,151.37,151.94,151.17,151.79,55424.0,150.9587,151.5272,150.7593,151.3776,55424.0
2025-02-05 11:00:00,151.71,151.98,151.52,151.9,85468.0,151.2978,151.5671,151.1083,151.4873,85468.0
2025-02-05 11:10:00,151.95,152.53,151.74,151.84,177032.0,151.5372,152.1156,151.3277,151.4275,177032.0
2025-02-05 11:20:00,151.85,152.26,151.54,152.13,34654.0,151.4374,151.8463,151.1283,151.7167,34654.0
2025-02-05 11:30:00,152.17,152.27,151.73,152.15,51430.0,151.7566,151.8563,151.3178,151.7366,51430.0
2025-02-05 11:40:00,152.15,152.48,152.06,152.35,49416.0,151.7366,152.0657,151.6469,151.9361,49416.0
2025-02-05 11:50:00,152.41,152.69,152.19,152.46,75954.0,151.9959,152.2752,151.7765,152.0458,75954.0
2025-02-05 12:00:00,152.46,152.73,152.12,152.16,68038.0,152.0458,152.3151,151.7067,151.7466,68038.0
2025-02-05 12:10:00,152.19,152.44,151.65,151.65,164978.0,151.7765,152.0258,151.238,151.238,164978.0
2025-02-05 12:20:00,151.65,151.72,151.14,151.65,61187.0,151.238,151.3078,150.7294,151.238,61187.0
2025-02-05 12:30:00,151.68,152.18,151.66,152.15,42903.0,151.2679,151.7665,151.248,151.7366,42903.0
2025-02-05 12:40:00,152.16,152.33,151.99,152.28,48290.0,151.7466,151.9161,151.5771,151.8663,48290.0
2025-02-05 12:50:00,152.25,152.69,152.19,152.52,40416.0,151.8364,152.2752,151.7765,152.1056,40416.0
2025-02-05 13:00:00,152.52,152.77,152.38,152.58,41422.0,152.1056,152.3549,151.966,152.1655,41422.0
2025-02-05 13:10:00,152.58,152.6,152.04,152.22,82568.0,152.1655,152.1854,151.6269,151.8064,82568.0
2025-02-05 13:20:00,152.16,152.25,151.92,151.98,38628.0,151.7466,151.8364,151.5073,151.5671,38628.0
2025-02-05 13:30:00,151.98,152.31,151.93,152.21,56821.0,151.5671,151.8962,151.5172,151.7965,56821.0
2025-02-05 13:40:00,152.2,152.47,152.06,152.43,28359.0,151.7865,152.0558,151.6469,152.0159,28359.0
2025-02-05 13:50:00,152.5,152.56,152.18,152.18,29065.0,152.0857,152.1455,151.7665,151.7665,29065.0
2025-02-05 14:00:00,152.21,152.21,151.73,151.91,35858.0,151.7965,151.7965,151.3178,151.4973,35858.0
2025-02-05 14:10:00,151.87,151.95,151.56,151.91,48119.0,151.4574,151.5372,151.1482,151.4973,48119.0
2025-02-05 14:20:00,151.98,152.1,151.82,151.86,44221.0,151.5671,151.6868,151.4075,151.4474,44221.0
2025-02-05 14:30:00,151.83,151.98,151.72,151.97,51880.0,151.4175,151.5671,151.3078,151.5571,51880.0
2025-02-05 14:40:00,151.93,152.02,151.77,151.98,34564.0,151.5172,151.607,151.3577,151.5671,34564.0
2025-02-05 14:50:00,152.04,152.3,152.02,152.26,31403.0,151.6269,151.8862,151.607,151.8463,31403.0
2025-02-05 15:00:00,152.26,152.68,152.18,152.64,99267.0,151.8463,152.2652,151.7665,152.2253,99267.0
2025-02-05 15:10:00,152.61,153.07,152.61,153.07,41209.0,152.1954,152.6541,152.1954,152.6541,41209.0
2025-02-05 15:20:00,153.08,153.3,152.97,153.1,51307.0,152.6641,152.8835,152.5544,152.684,51307.0
2025-02-05 15:30:00,153.1,153.34,152.97,153.32,68025.0,152.684,152.9234,152.5544,152.9035,68025.0
2025-02-05 15:40:00,153.35,153.36,152.96,153.16,97848.0,152.9334,152.9433,152.5444,152.7439,97848.0
2025-02-05 15:50:00,153.13,154.4,153.09,153.88,541835.0,152.714,153.9805,152.6741,153.4619,541835.0
2025-02-06 09:30:00,154.33,154.91,153.65,154.28,98216.0,153.9107,154.4891,153.2326,153.8608,98216.0
2025-02-06 09:40:00,154.52,154.9,154.18,154.26,48474.0,154.1002,154.4792,153.7611,153.8409,48474.0
2025-02-06 09:50:00,154.24,154.56,153.66,153.96,59060.0,153.821,154.1401,153.2425,153.5417,59060.0
2025-02-06 10:00:00,154.0,155.07,153.83,154.71,48150.0,153.5816,154.6487,153.4121,154.2897,48150.0
2025-02-06 10:10:00,154.67,155.61,154.66,155.33,71937.0,154.2498,155.1872,154.2398,154.908,71937.0
2025-02-06 10:20:00,155.28,155.54,154.66,154.8,35791.0,154.8581,155.1174,154.2398,154.3794,35791.0
2025-02-06 10:30:00,154.8,155.35,154.59,154.97,40774.0,154.3794,154.9279,154.17,154.549,40774.0
2025-02-06 10:40:00,155.02,155.29,154.74,154.79,29531.0,154.5988,154.8681,154.3196,154.3695,29531.0
2025-02-06 10:50:00,154.74,155.13,154.66,154.94,14081.0,154.3196,154.7085,154.2398,154.5191,14081.0
2025-02-06 11:00:00,154.94,154.98,154.33,154.33,50725.0,154.5191,154.5589,153.9107,153.9107,50725.0
2025-02-06 11:10:00,154.34,154.42,153.9,154.34,24930.0,153.9207,154.0005,153.4819,153.9207,24930.0
2025-02-06 11:20:00,154.19,154.86,154.19,154.72,28520.0,153.7711,154.4393,153.7711,154.2996,28520.0
2025-02-06 11:30:00,154.71,154.71,154.28,154.33,18274.0,154.2897,154.2897,153.8608,153.9107,18274.0
2025-02-06 11:40:00,154.33,154.51,154.13,154.34,18976.0,153.9107,154.0902,153.7113,153.9207,18976.0
2025-02-06 11:50:00,154.34,154.72,154.16,154.52,25741.0,153.9207,154.2996,153.7412,154.1002,25741.0
2025-02-06 12:00:00,154.52,154.78,154.41,154.75,47419.0,154.1002,154.3595,153.9905,154.3296,47419.0
2025-02-06 12:10:00,154.72,154.78,154.35,154.46,10168.0,154.2996,154.3595,153.9307,154.0404,10168.0
2025-02-06 12:20:00,154.42,154.57,154.16,154.18,17517.0,154.0005,154.1501,153.7412,153.7611,17517.0
2025-02-06 12:30:00,154.12,154.35,154.06,154.15,17811.0,153.7013,153.9307,153.6414,153.7312,17811.0
2025-02-06 12:40:00,154.15,154.3,154.01,154.3,30453.0,153.7312,153.8808,153.5916,153.8808,30453.0
2025-02-06 12:50:00,154.27,154.47,154.2,154.28,22834.0,153.8509,154.0503,153.7811,153.8608,22834.0
2025-02-06 13:00:00,154.28,154.32,153.46,153.48,20797.0,153.8608,153.9007,153.0431,153.063,20797.0
2025-02-06 13:10:00,153.54,153.71,153.12,153.26,69025.0,153.1229,153.2924,152.704,152.8436,69025.0
2025-02-06 13:20:00,153.28,153.58,153.18,153.2,39398.0,152.8636,153.1627,152.7638,152.7838,39398.0
2025-02-06 13:30:00,153.21,153.35,151.24,151.31,74805.0,152.7938,152.9334,150.8291,150.8989,74805.0
2025-02-06 13:40:00,151.33,152.62,149.33,151.4,288735.0,150.9189,152.2054,148.9243,150.9887,288735.0
2025-02-06 13:50:00,151.31,153.11,151.04,151.15,155780.0,150.8989,152.694,150.6296,150.7393,155780.0
2025-02-06 14:00:00,151.14,151.3,149.21,150.02,183523.0,150.7294,150.8889,148.8046,149.6124,183523.0
2025-02-06 14:10:00,150.04,151.19,150.04,150.57,189263.0,149.6324,150.7792,149.6324,150.1609,189263.0
2025-02-06 14:20:00,150.64,151.42,150.59,151.02,68705.0,150.2307,151.0086,150.1809,150.6097,68705.0
2025-02-06 14:30:00,150.99,151.29,150.46,151.03,81043.0,150.5798,150.879,150.0512,150.6197,81043.0
2025-02-06 14:40:00,150.92,151.08,150.61,151.08,30627.0,150.51,150.6695,150.2008,150.6695,30627.0
2025-02-06 14:50:00,151.08,151.5,150.96,151.36,54987.0,150.6695,151.0884,150.5499,150.9488,54987.0
2025-02-06 15:00:00,151.38,153.58,151.35,152.99,266645.0,150.9687,153.1627,150.9388,152.5743,266645.0
2025-02-06 15:10:00,152.94,153.37,152.23,152.37,175770.0,152.5245,152.9533,151.8164,151.956,175770.0
2025-02-06 15:20:00,152.33,152.64,152.21,152.27,83927.0,151.9161,152.2253,151.7965,151.8563,83927.0
2025-02-06 15:30:00,152.27,152.56,151.64,151.69,106174.0,151.8563,152.1455,151.228,151.2779,106174.0
2025-02-06 15:40:00,151.76,152.33,151.52,152.16,126617.0,151.3477,151.9161,151.1083,151.7466,126617.0
2025-02-06 15:50:00,152.21,152.34,151.3,151.52,473451.0,151.7965,151.9261,150.8889,151.1083,473451.0
2025-02-07 09:30:00,152.23,152.59,151.85,151.87,67468.0,151.8164,152.1754,151.4374,151.4574,67468.0
2025-02-07 09:40:00,152.05,152.05,150.88,151.48,42907.0,151.6369,151.6369,150.4701,151.0685,42907.0
2025-02-07 09:50:00,151.44,151.82,151.08,151.51,58762.0,151.0286,151.4075,150.6695,151.0984,58762.0
2025-02-07 10:00:00,151.38,151.99,150.72,151.86,62765.0,150.9687,151.5771,150.3105,151.4474,62765.0
2025-02-07 10:10:00,151.91,151.91,150.85,151.06,36724.0,151.4973,151.4973,150.4402,150.6496,36724.0
2025-02-07 10:20:00,151.05,151.87,150.78,151.62,31097.0,150.6396,151.4574,150.3704,151.2081,31097.0
2025-02-07 10:30:00,151.57,152.37,151.55,152.0,34702.0,151.1582,151.956,151.1383,151.587,34702.0
2025-02-07 10:40:00,152.12,152.33,151.72,151.82,33997.0,151.7067,151.9161,151.3078,151.4075,33997.0
2025-02-07 10:50:00,151.69,151.97,150.76,151.24,51258.0,151.2779,151.5571,150.3504,150.8291,51258.0
2025-02-07 11:00:00,151.25,151.55,150.49,151.33,24706.0,150.8391,151.1383,150.0811,150.9189,24706.0
2025-02-07 11:10:00,151.22,151.43,150.87,151.07,35679.0,150.8092,151.0186,150.4601,150.6596,35679.0
2025-02-07 11:20:00,151.08,151.41,150.47,150.6,17779.0,150.6695,150.9986,150.0612,150.1908,17779.0
2025-02-07 11:30:00,150.58,150.98,150.54,150.85,26100.0,150.1709,150.5698,150.131,150.4402,26100.0
2025-02-07 11:40:00,150.83,151.0,150.55,150.75,26203.0,150.4202,150.5898,150.141,150.3404,26203.0
2025-02-07 11:50:00,150.78,150.87,150.34,150.42,47448.0,150.3704,150.4601,149.9315,150.0113,47448.0
2025-02-07 12:00:00,150.34,150.69,149.71,150.52,30828.0,149.9315,150.2806,149.3033,150.1111,30828.0
2025-02-07 12:10:00,150.56,150.76,150.23,150.56,21230.0,150.1509,150.3504,149.8218,150.1509,21230.0
2025-02-07 12:20:00,150.77,151.12,150.52,151.02,26123.0,150.3604,150.7094,150.1111,150.6097,26123.0
2025-02-07 12:30:00,151.07,151.3,150.83,151.01,18868.0,150.6596,150.8889,150.4202,150.5997,18868.0
2025-02-07 12:40:00,150.95,151.09,150.74,151.04,21578.0,150.5399,150.6795,150.3305,150.6296,21578.0
2025-02-07 12:50:00,150.9,151.04,150.76,150.94,13116.0,150.49,150.6296,150.3504,150.5299,13116.0
2025-02-07 13:00:00,150.89,151.04,150.81,150.89,37238.0,150.4801,150.6296,150.4003,150.4801,37238.0
2025-02-07 13:10:00,150.97,151.03,150.69,150.8,31258.0,150.5598,150.6197,150.2806,150.3903,31258.0
2025-02-07 13:20:00,150.76,150.93,150.64,150.81,23214.0,150.3504,150.5199,150.2307,150.4003,23214.0
2025-02-07 13:30:00,150.78,151.02,150.67,150.84,31241.0,150.3704,150.6097,150.2607,150.4302,31241.0
2025-02-07 13:40:00,150.89,150.89,150.37,150.46,20096.0,150.4801,150.4801,149.9615,150.0512,20096.0
2025-02-07 13:50:00,150.57,150.57,150.25,150.33,22898.0,150.1609,150.1609,149.8418,149.9216,22898.0
2025-02-07 14:00:00,150.31,150.36,150.12,150.2,38756.0,149.9016,149.9515,149.7121,149.7919,38756.0
2025-02-07 14:10:00,150.21,150.34,149.87,150.16,38977.0,149.8019,149.9315,149.4628,149.752,38977.0
2025-02-07 14:20:00,150.15,150.16,149.7,149.7,45093.0,149.7421,149.752,149.2933,149.2933,45093.0
2025-02-07 14:30:00,149.68,150.07,149.62,149.99,62433.0,149.2733,149.6623,149.2135,149.5825,62433.0
2025-02-07 14:40:00,149.99,150.04,149.83,149.95,52004.0,149.5825,149.6324,149.4229,149.5426,52004.0
2025-02-07 14:50:00,149.94,149.98,149.64,149.74,34470.0,149.5326,149.5725,149.2334,149.3332,34470.0
2025-02-07 15:00:00,149.71,149.71,149.25,149.35,56019.0,149.3033,149.3033,148.8445,148.9442,56019.0
2025-02-07 15:10:00,149.38,149.42,149.05,149.24,47073.0,148.9742,149.014,148.6451,148.8345,47073.0
2025-02-07 15:20:00,149.22,149.32,148.67,148.93,130458.0,148.8146,148.9143,148.2661,148.5254,130458.0
2025-02-07 15:30:00,148.96,149.55,148.88,149.36,51933.0,148.5553,149.1437,148.4755,148.9542,51933.0
2025-02-07 15:40:00,149.34,149.35,148.85,149.01,87408.0,148.9343,148.9442,148.4456,148.6052,87408.0
2025-02-07 15:50:00,149.0,149.5,148.39,148.58,438263.0,148.5952,149.0938,147.9868,148.1763,438263.0
2025-02-10 09:30:00,150.1,151.4,149.85,149.93,128375.0,149.6922,150.9887,149.4429,149.5227,128375.0
2025-02-10 09:40:00,149.99,150.11,149.13,149.19,80280.0,149.5825,149.7022,148.7248,148.7847,80280.0
2025-02-10 09:50:00,149.14,149.49,148.45,148.46,126420.0,148.7348,149.0839,148.0467,148.0567,126420.0
2025-02-10 10:00:00,148.48,148.77,147.74,147.9,80000.0,148.0766,148.3658,147.3386,147.4982,80000.0
2025-02-10 10:10:00,147.83,148.15,147.36,147.7,53336.0,147.4284,147.7475,146.9596,147.2987,53336.0
2025-02-10 10:20:00,147.63,147.63,147.08,147.39,43070.0,147.2289,147.2289,146.6804,146.9896,43070.0
2025-02-10 10:30:00,147.41,147.93,147.19,147.6,36461.0,147.0095,147.5281,146.7901,147.199,36461.0
2025-02-10 10:40:00,147.56,147.58,146.94,147.26,76690.0,147.1591,147.179,146.5408,146.8599,76690.0
2025-02-10 10:50:00,147.23,147.39,146.73,147.17,101973.0,146.83,146.9896,146.3314,146.7702,101973.0
2025-02-10 11:00:00,147.14,147.79,147.14,147.43,104379.0,146.7402,147.3885,146.7402,147.0295,104379.0
2025-02-10 11:10:00,147.49,147.7,146.75,146.75,42599.0,147.0893,147.2987,146.3513,146.3513,42599.0
2025-02-10 11:20:00,146.76,147.07,146.56,147.01,34373.0,146.3613,146.6704,146.1618,146.6106,34373.0
2025-02-10 11:30:00,147.03,147.37,146.98,147.18,48862.0,146.6305,146.9696,146.5807,146.7801,48862.0
2025-02-10 11:40:00,147.22,147.37,147.05,147.25,37600.0,146.82,146.9696,146.6505,146.8499,37600.0
2025-02-10 11:50:00,147.27,147.43,147.05,147.28,55728.0,146.8699,147.0295,146.6505,146.8799,55728.0
2025-02-10 12:00:00,147.28,147.63,147.25,147.42,121492.0,146.8799,147.2289,146.8499,147.0195,121492.0
2025-02-10 12:10:00,147.42,147.49,147.1,147.43,71103.0,147.0195,147.0893,146.7004,147.0295,71103.0
2025-02-10 12:20:00,147.4,147.46,147.27,147.31,39110.0,146.9995,147.0594,146.8699,146.9098,39110.0
2025-02-10 12:30:00,147.4,147.55,147.32,147.5,49577.0,146.9995,147.1491,146.9198,147.0993,49577.0
2025-02-10 12:40:00,147.5,147.56,147.27,147.39,51750.0,147.0993,147.1591,146.8699,146.9896,51750.0
2025-02-10 12:50:00,147.4,148.18,147.39,147.88,244701.0,146.9995,147.7774,146.9896,147.4782,244701.0
2025-02-10 13:00:00,147.88,148.22,147.82,148.22,61428.0,147.4782,147.8173,147.4184,147.8173,61428.0
2025-02-10 13:10:00,148.18,148.39,148.0,148.1,105936.0,147.7774,147.9868,147.5979,147.6976,105936.0
2025-02-10 13:20:00,148.06,148.31,147.95,148.17,23159.0,147.6577,147.9071,147.548,147.7674,23159.0
2025-02-10 13:30:00,148.16,148.49,148.13,148.4,69024.0,147.7575,148.0866,147.7276,147.9968,69024.0
2025-02-10 13:40:00,148.4,148.96,148.39,148.94,42761.0,147.9968,148.5553,147.9868,148.5354,42761.0
2025-02-10 13:50:00,148.93,149.51,148.93,149.37,48108.0,148.5254,149.1038,148.5254,148.9642,48108.0
2025-02-10 14:00:00,149.37,149.37,148.81,149.12,43846.0,148.9642,148.9642,148.4057,148.7149,43846.0
2025-02-10 14:10:00,149.17,149.3,148.94,149.0,36564.0,148.7647,148.8944,148.5354,148.5952,36564.0
2025-02-10 14:20:00,149.0,149.13,148.54,148.59,32572.0,148.5952,148.7248,148.1364,148.1863,32572.0
2025-02-10 14:30:00,148.64,148.64,148.38,148.52,28830.0,148.2362,148.2362,147.9769,148.1165,28830.0
2025-02-10 14:40:00,148.49,148.55,148.17,148.41,30816.0,148.0866,148.1464,147.7674,148.0068,30816.0
2025-02-10 14:50:00,148.41,148.55,148.21,148.22,28465.0,148.0068,148.1464,147.8073,147.8173,28465.0
2025-02-10 15:00:00,148.25,148.59,148.19,148.53,17619.0,147.8472,148.1863,147.7874,148.1265,17619.0
2025-02-10 15:10:00,148.51,148.73,148.37,148.37,23507.0,148.1065,148.3259,147.9669,147.9669,23507.0
2025-02-10 15:20:00,148.37,148.42,148.12,148.23,39478.0,147.9669,148.0168,147.7176,147.8273,39478.0
2025-02-10 15:30:00,148.22,148.26,147.94,148.04,59575.0,147.8173,147.8572,147.5381,147.6378,59575.0
2025-02-10 15:40:00,148.07,148.29,147.99,148.21,51631.0,147.6677,147.8871,147.5879,147.8073,51631.0
2025-02-10 15:50:00,148.21,148.52,147.74,147.96,277612.0,147.8073,148.1165,147.3386,147.558,277612.0
2025-02-11 09:30:00,146.11,146.87,144.9,145.07,91389.0,145.713,146.471,144.5063,144.6759,91389.0
2025-02-11 09:40:00,145.19,145.7,144.96,145.13,48103.0,144.7955,145.3042,144.5662,144.7357,48103.0
2025-02-11 09:50:00,145.12,145.31,144.53,144.6,103596.0,144.7257,144.9152,144.1373,144.2071,103596.0
2025-02-11 10:00:00,144.6,144.95,144.06,144.23,89140.0,144.2071,144.5562,143.6686,143.8381,89140.0
2025-02-11 10:10:00,144.23,144.38,143.51,143.51,56307.0,143.8381,143.9877,143.1201,143.1201,56307.0
2025-02-11 10:20:00,143.52,143.81,142.95,143.04,117149.0,143.1301,143.4193,142.5616,142.6514,117149.0
2025-02-11 10:30:00,143.04,143.41,142.89,143.2,73759.0,142.6514,143.0204,142.5018,142.8109,73759.0
2025-02-11 10:40:00,143.23,143.67,142.99,143.67,68429.0,142.8409,143.2797,142.6015,143.2797,68429.0
2025-02-11 10:50:00,143.69,144.23,143.55,143.55,52270.0,143.2996,143.8381,143.16,143.16,52270.0
2025-02-11 11:00:00,143.55,143.73,143.36,143.48,49784.0,143.16,143.3395,142.9705,143.0902,49784.0
2025-02-11 11:10:00,143.56,143.88,143.34,143.5,56373.0,143.17,143.4891,142.9506,143.1101,56373.0
2025-02-11 11:20:00,143.5,143.68,143.16,143.16,115219.0,143.1101,143.2896,142.7711,142.7711,115219.0
2025-02-11 11:30:00,143.18,143.18,142.75,142.85,72279.0,142.791,142.791,142.3622,142.4619,72279.0
2025-02-11 11:40:00,142.86,143.0,142.62,142.92,64022.0,142.4719,142.6115,142.2325,142.5317,64022.0
2025-02-11 11:50:00,142.92,142.95,142.64,142.77,83887.0,142.5317,142.5616,142.2525,142.3821,83887.0
2025-02-11 12:00:00,142.76,142.85,142.62,142.72,134878.0,142.3721,142.4619,142.2325,142.3323,134878.0
2025-02-11 12:10:00,142.74,142.86,142.63,142.84,109273.0,142.3522,142.4719,142.2425,142.4519,109273.0
2025-02-11 12:20:00,142.81,142.94,142.68,142.68,120135.0,142.422,142.5517,142.2924,142.2924,120135.0
2025-02-11 12:30:00,142.68,142.75,142.38,142.44,119714.0,142.2924,142.3622,141.9932,142.053,119714.0
2025-02-11 12:40:00,142.44,142.53,142.24,142.41,120620.0,142.053,142.1428,141.8536,142.0231,120620.0
2025-02-11 12:50:00,142.45,142.45,142.07,142.15,106588.0,142.063,142.063,141.684,141.7638,106588.0
2025-02-11 13:00:00,142.15,142.32,141.92,142.3,90415.0,141.7638,141.9333,141.5344,141.9134,90415.0
2025-02-11 13:10:00,142.3,142.5,141.93,142.42,75849.0,141.9134,142.1128,141.5444,142.0331,75849.0
2025-02-11 13:20:00,142.39,142.45,142.18,142.25,51597.0,142.0031,142.063,141.7937,141.8635,51597.0
2025-02-11 13:30:00,142.24,142.48,142.15,142.38,98320.0,141.8536,142.0929,141.7638,141.9932,98320.0
2025-02-11 13:40:00,142.4,142.48,142.21,142.4,70482.0,142.0131,142.0929,141.8236,142.0131,70482.0
2025-02-11 13:50:00,142.39,142.41,142.08,142.09,65598.0,142.0031,142.0231,141.694,141.704,65598.0
2025-02-11 14:00:00,142.06,142.25,141.99,141.99,55331.0,141.674,141.8635,141.6042,141.6042,55331.0
2025-02-11 14:10:00,142.03,142.09,141.97,142.03,53950.0,141.6441,141.704,141.5843,141.6441,53950.0
2025-02-11 14:20:00,142.03,142.16,142.01,142.12,49492.0,141.6441,141.7738,141.6242,141.7339,49492.0
2025-02-11 14:30:00,142.11,142.33,142.04,142.29,111726.0,141.7239,141.9433,141.6541,141.9034,111726.0
2025-02-11 14:40:00,142.3,142.45,142.12,142.12,196716.0,141.9134,142.063,141.7339,141.7339,196716.0
2025-02-11 14:50:00,142.14,142.15,141.88,141.92,102935.0,141.7538,141.7638,141.4945,141.5344,102935.0
2025-02-11 15:00:00,141.96,142.37,141.95,142.31,189561.0,141.5743,141.9832,141.5643,141.9234,189561.0
2025-02-11 15:10:00,142.34,142.87,142.26,142.8,138822.0,141.9533,142.4818,141.8735,142.412,138822.0
2025-02-11 15:20:00,142.78,142.91,142.37,142.56,75433.0,142.3921,142.5217,141.9832,142.1727,75433.0
2025-02-11 15:30:00,142.56,142.82,142.34,142.69,160501.0,142.1727,142.432,141.9533,142.3023,160501.0
2025-02-11 15:40:00,142.68,142.83,142.6,142.75,141645.0,142.2924,142.442,142.2126,142.3622,141645.0
2025-02-11 15:50:00,142.75,142.78,142.26,142.47,462616.0,142.3622,142.3921,141.8735,142.0829,462616.0
2025-02-12 09:30:00,140.62,141.02,139.51,140.22,203662.0,140.238,140.6369,139.131,139.839,203662.0
2025-02-12 09:40:00,140.21,140.3,139.74,140.17,70251.0,139.8291,139.9188,139.3603,139.7892,70251.0
2025-02-12 09:50:00,140.17,140.24,139.75,140.06,153242.0,139.7892,139.859,139.3703,139.6795,153242.0
2025-02-12 10:00:00,140.06,140.31,139.6,140.06,113665.0,139.6795,139.9288,139.2207,139.6795,113665.0
2025-02-12 10:10:00,140.09,140.23,139.59,140.17,49676.0,139.7094,139.849,139.2108,139.7892,49676.0
2025-02-12 10:20:00,140.1,140.26,139.77,140.11,78469.0,139.7194,139.8789,139.3903,139.7293,78469.0
2025-02-12 10:30:00,140.07,140.7,139.91,140.47,150563.0,139.6894,140.3177,139.5299,140.0884,150563.0
2025-02-12 10:40:00,140.48,140.54,139.96,140.07,52188.0,140.0983,140.1582,139.5797,139.6894,52188.0
2025-02-12 10:50:00,140.23,140.24,139.67,139.75,148625.0,139.849,139.859,139.2905,139.3703,148625.0
2025-02-12 11:00:00,139.81,139.81,138.92,139.17,147720.0,139.4302,139.4302,138.5426,138.7919,147720.0
2025-02-12 11:10:00,139.17,139.46,138.86,139.05,124792.0,138.7919,139.0811,138.4827,138.6722,124792.0
2025-02-12 11:20:00,139.08,139.11,138.4,139.04,196416.0,138.7021,138.7321,138.024,138.6622,196416.0
2025-02-12 11:30:00,139.03,139.46,138.9,138.91,78772.0,138.6523,139.0811,138.5226,138.5326,78772.0
2025-02-12 11:40:00,138.91,139.1,138.78,139.01,56034.0,138.5326,138.7221,138.403,138.6323,56034.0
2025-02-12 11:50:00,139.01,139.41,138.93,139.24,101076.0,138.6323,139.0312,138.5525,138.8617,101076.0
2025-02-12 12:00:00,139.19,139.48,139.09,139.45,95116.0,138.8118,139.1011,138.7121,139.0711,95116.0
2025-02-12 12:10:00,139.4,139.54,139.15,139.45,65484.0,139.0213,139.1609,138.7719,139.0711,65484.0
2025-02-12 12:20:00,139.43,139.56,139.35,139.49,92826.0,139.0512,139.1808,138.9714,139.111,92826.0
2025-02-12 12:30:00,139.42,139.49,139.3,139.35,55107.0,139.0412,139.111,138.9215,138.9714,55107.0
2025-02-12 12:40:00,139.35,139.56,139.24,139.48,78382.0,138.9714,139.1808,138.8617,139.1011,78382.0
2025-02-12 12:50:00,139.49,139.76,139.45,139.76,122356.0,139.111,139.3803,139.0711,139.3803,122356.0
2025-02-12 13:00:00,139.74,139.74,139.41,139.53,88032.0,139.3603,139.3603,139.0312,139.1509,88032.0
2025-02-12 13:10:00,139.51,139.94,139.45,139.9,147804.0,139.131,139.5598,139.0711,139.5199,147804.0
2025-02-12 13:20:00,139.91,140.5,139.9,140.4,263448.0,139.5299,140.1183,139.5199,140.0186,263448.0
2025-02-12 13:30:00,140.4,140.49,140.12,140.4,56269.0,140.0186,140.1083,139.7393,140.0186,56269.0
2025-02-12 13:40:00,140.43,140.58,139.97,140.17,124218.0,140.0485,140.1981,139.5897,139.7892,124218.0
2025-02-12 13:50:00,140.18,140.49,140.11,140.29,126741.0,139.7992,140.1083,139.7293,139.9089,126741.0
2025-02-12 14:00:00,140.27,140.32,139.78,139.94,99938.0,139.8889,139.9388,139.4002,139.5598,99938.0
2025-02-12 14:10:00,139.87,139.89,139.67,139.78,60564.0,139.49,139.5099,139.2905,139.4002,60564.0
2025-02-12 14:20:00,139.74,139.99,139.65,139.84,52189.0,139.3603,139.6097,139.2706,139.4601,52189.0
2025-02-12 14:30:00,139.81,139.87,139.67,139.83,56653.0,139.4302,139.49,139.2905,139.4501,56653.0
2025-02-12 14:40:00,139.83,139.99,139.6,139.96,39479.0,139.4501,139.6097,139.2207,139.5797,39479.0
2025-02-12 14:50:00,139.94,140.0,139.83,139.84,35362.0,139.5598,139.6196,139.4501,139.4601,35362.0
2025-02-12 15:00:00,139.87,139.98,139.73,139.94,53454.0,139.49,139.5997,139.3504,139.5598,53454.0
2025-02-12 15:10:00,139.98,140.12,139.65,139.74,58346.0,139.5997,139.7393,139.2706,139.3603,58346.0
2025-02-12 15:20:00,139.73,139.73,139.35,139.36,65527.0,139.3504,139.3504,138.9714,138.9814,65527.0
2025-02-12 15:30:00,139.33,139.52,139.11,139.15,69082.0,138.9515,139.1409,138.7321,138.7719,69082.0
2025-02-12 15:40:00,139.15,139.31,138.95,139.04,139881.0,138.7719,138.9315,138.5725,138.6622,139881.0
2025-02-12 15:50:00,139.06,139.65,139.03,139.53,536257.0,138.6822,139.2706,138.6523,139.1509,536257.0
2025-02-13 09:30:00,140.97,141.45,140.62,140.8,87634.0,140.587,141.0657,140.238,140.4175,87634.0
2025-02-13 09:40:00,140.69,141.37,140.35,140.44,50398.0,140.3078,140.9859,139.9687,140.0584,50398.0
2025-02-13 09:50:00,140.43,141.01,140.17,140.57,27981.0,140.0485,140.6269,139.7892,140.1881,27981.0
2025-02-13 10:00:00,140.56,141.16,140.53,140.79,29562.0,140.1781,140.7765,140.1482,140.4075,29562.0
2025-02-13 10:10:00,140.8,140.89,140.59,140.72,33411.0,140.4175,140.5072,140.208,140.3377,33411.0
2025-02-13 10:20:00,140.82,140.9,140.0,140.6,33170.0,140.4374,140.5172,139.6196,140.218,33170.0
2025-02-13 10:30:00,140.55,140.55,139.93,139.93,47807.0,140.1681,140.1681,139.5498,139.5498,47807.0
2025-02-13 10:40:00,139.97,140.31,139.54,139.75,36053.0,139.5897,139.9288,139.1609,139.3703,36053.0
2025-02-13 10:50:00,139.73,139.8,139.25,139.36,18706.0,139.3504,139.4202,138.8717,138.9814,18706.0
2025-02-13 11:00:00,139.38,139.51,138.89,139.28,15779.0,139.0013,139.131,138.5127,138.9016,15779.0
2025-02-13 11:10:00,139.24,139.35,139.09,139.25,18200.0,138.8617,138.9714,138.7121,138.8717,18200.0
2025-02-13 11:20:00,139.24,139.35,138.94,139.1,28467.0,138.8617,138.9714,138.5625,138.7221,28467.0
2025-02-13 11:30:00,139.19,139.59,139.11,139.52,66665.0,138.8118,139.2108,138.7321,139.1409,66665.0
2025-02-13 11:40:00,139.52,139.67,139.02,139.21,121196.0,139.1409,139.2905,138.6423,138.8318,121196.0
2025-02-13 11:50:00,139.25,139.26,138.81,138.99,26329.0,138.8717,138.8817,138.4329,138.6124,26329.0
2025-02-13 12:00:00,138.9,138.91,138.55,138.55,43217.0,138.5226,138.5326,138.1736,138.1736,43217.0
2025-02-13 12:10:00,138.59,138.62,138.37,138.38,43848.0,138.2135,138.2434,137.9941,138.004,43848.0
2025-02-13 12:20:00,138.42,138.69,138.31,138.51,42177.0,138.0439,138.3132,137.9342,138.1337,42177.0
2025-02-13 12:30:00,138.57,138.7,138.38,138.53,26000.0,138.1935,138.3232,138.004,138.1536,26000.0
2025-02-13 12:40:00,138.48,138.52,138.23,138.33,42980.0,138.1038,138.1437,137.8544,137.9542,42980.0
2025-02-13 12:50:00,138.33,138.42,138.07,138.25,37217.0,137.9542,138.0439,137.6949,137.8744,37217.0
2025-02-13 13:00:00,138.23,138.28,137.84,137.99,52359.0,137.8544,137.9043,137.4655,137.6151,52359.0
2025-02-13 13:10:00,138.02,138.08,137.86,137.93,40974.0,137.645,137.7049,137.4855,137.5553,40974.0
2025-02-13 13:20:00,137.88,138.26,137.86,138.18,39229.0,137.5054,137.8844,137.4855,137.8046,39229.0
2025-02-13 13:30:00,138.15,138.87,137.86,138.81,150046.0,137.7747,138.4927,137.4855,138.4329,150046.0
2025-02-13 13:40:00,138.87,138.87,138.34,138.68,29322.0,138.4927,138.4927,137.9641,138.3032,29322.0
2025-02-13 13:50:00,138.69,138.81,138.5,138.77,25460.0,138.3132,138.4329,138.1237,138.393,25460.0
2025-02-13 14:00:00,138.7,139.04,138.66,138.95,42648.0,138.3232,138.6622,138.2833,138.5725,42648.0
2025-02-13 14:10:00,138.99,139.05,138.8,139.0,32919.0,138.6124,138.6722,138.4229,138.6224,32919.0
2025-02-13 14:20:00,138.97,139.43,138.91,139.41,32120.0,138.5924,139.0512,138.5326,139.0312,32120.0
2025-02-13 14:30:00,139.39,139.69,139.34,139.67,17778.0,139.0113,139.3105,138.9614,139.2905,17778.0
2025-02-13 14:40:00,139.72,139.82,139.49,139.59,39008.0,139.3404,139.4401,139.111,139.2108,39008.0
2025-02-13 14:50:00,139.59,139.73,139.49,139.53,44428.0,139.2108,139.3504,139.111,139.1509,44428.0
2025-02-13 15:00:00,139.53,139.68,139.2,139.27,44993.0,139.1509,139.3005,138.8218,138.8916,44993.0
2025-02-13 15:10:00,139.31,139.56,139.31,139.31,47756.0,138.9315,139.1808,138.9315,138.9315,47756.0
2025-02-13 15:20:00,139.32,139.38,139.02,139.35,56817.0,138.9415,139.0013,138.6423,138.9714,56817.0
2025-02-13 15:30:00,139.35,139.58,139.28,139.47,43001.0,138.9714,139.2008,138.9016,139.0911,43001.0
2025-02-13 15:40:00,139.46,139.48,139.13,139.25,88300.0,139.0811,139.1011,138.752,138.8717,88300.0
2025-02-13 15:50:00,139.26,139.53,139.06,139.31,308902.0,138.8817,139.1509,138.6822,138.9315,308902.0
2025-02-14 09:30:00,139.61,139.92,138.54,138.92,47023.0,139.404,139.7136,138.3356,138.7151,47023.0
2025-02-14 09:40:00,139.03,140.22,139.0,139.53,63713.0,138.8249,140.0131,138.7949,139.3242,63713.0
2025-02-14 09:50:00,139.5,139.7,139.23,139.51,23218.0,139.2942,139.4939,139.0246,139.3042,23218.0
2025-02-14 10:00:00,139.53,140.83,139.45,140.74,62503.0,139.3242,140.6222,139.2443,140.5324,62503.0
2025-02-14 10:10:00,140.65,141.79,140.53,141.65,141557.0,140.4425,141.5808,140.3227,141.441,141557.0
2025-02-14 10:20:00,141.65,141.71,141.0,141.28,49499.0,141.441,141.5009,140.792,141.0716,49499.0
2025-02-14 10:30:00,141.23,141.31,140.95,141.15,45641.0,141.0217,141.1015,140.7421,140.9418,45641.0
2025-02-14 10:40:00,141.1,141.46,140.94,141.41,52454.0,140.8918,141.2513,140.7321,141.2014,52454.0
2025-02-14 10:50:00,141.46,141.46,141.09,141.09,38034.0,141.2513,141.2513,140.8819,140.8819,38034.0
2025-02-14 11:00:00,141.17,141.61,141.1,141.61,30359.0,140.9617,141.4011,140.8918,141.4011,30359.0
2025-02-14 11:10:00,141.44,141.51,140.89,140.93,37191.0,141.2313,141.3012,140.6822,140.7221,37191.0
2025-02-14 11:20:00,141.0,141.15,140.58,140.94,57768.0,140.792,140.9418,140.3726,140.7321,57768.0
2025-02-14 11:30:00,140.94,141.21,140.81,141.12,18249.0,140.7321,141.0017,140.6023,140.9118,18249.0
2025-02-14 11:40:00,141.12,141.19,140.71,140.72,29158.0,140.9118,140.9817,140.5024,140.5124,29158.0
2025-02-14 11:50:00,140.7,141.04,140.41,141.03,29401.0,140.4924,140.8319,140.2029,140.8219,29401.0
2025-02-14 12:00:00,141.03,141.09,140.57,140.71,13176.0,140.8219,140.8819,140.3626,140.5024,13176.0
2025-02-14 12:10:00,140.69,140.79,140.52,140.56,18748.0,140.4825,140.5823,140.3127,140.3526,18748.0
2025-02-14 12:20:00,140.56,140.77,140.53,140.62,18582.0,140.3526,140.5623,140.3227,140.4126,18582.0
2025-02-14 12:30:00,140.67,140.98,140.6,140.61,16011.0,140.4625,140.772,140.3926,140.4026,16011.0
2025-02-14 12:40:00,140.71,140.74,140.46,140.73,13655.0,140.5024,140.5324,140.2528,140.5224,13655.0
2025-02-14 12:50:00,140.78,141.09,140.72,140.92,13860.0,140.5723,140.8819,140.5124,140.7121,13860.0
2025-02-14 13:00:00,140.96,140.98,140.56,140.69,14703.0,140.7521,140.772,140.3526,140.4825,14703.0
2025-02-14 13:10:00,140.69,140.89,140.55,140.89,19743.0,140.4825,140.6822,140.3427,140.6822,19743.0
2025-02-14 13:20:00,140.8,140.94,140.7,140.89,13644.0,140.5923,140.7321,140.4924,140.6822,13644.0
2025-02-14 13:30:00,140.89,140.97,140.84,140.9,11542.0,140.6822,140.762,140.6322,140.6921,11542.0
2025-02-14 13:40:00,140.9,141.01,140.81,140.97,13005.0,140.6921,140.802,140.6023,140.762,13005.0
2025-02-14 13:50:00,141.0,141.04,140.88,140.89,15824.0,140.792,140.8319,140.6722,140.6822,15824.0
2025-02-14 14:00:00,140.94,141.02,140.86,140.93,12376.0,140.7321,140.812,140.6522,140.7221,12376.0
2025-02-14 14:10:00,140.99,141.05,140.93,140.96,13907.0,140.782,140.8419,140.7221,140.7521,13907.0
2025-02-14 14:20:00,141.02,141.02,140.51,140.56,10922.0,140.812,140.812,140.3027,140.3526,10922.0
2025-02-14 14:30:00,140.56,140.67,140.48,140.59,12828.0,140.3526,140.4625,140.2728,140.3826,12828.0
2025-02-14 14:40:00,140.58,140.81,140.56,140.72,11166.0,140.3726,140.6023,140.3526,140.5124,11166.0
2025-02-14 14:50:00,140.72,140.77,140.58,140.74,14450.0,140.5124,140.5623,140.3726,140.5324,14450.0
2025-02-14 15:00:00,140.74,140.93,140.65,140.72,13936.0,140.5324,140.7221,140.4425,140.5124,13936.0
2025-02-14 15:10:00,140.72,140.96,140.68,140.91,21155.0,140.5124,140.7521,140.4725,140.7021,21155.0
2025-02-14 15:20:00,140.91,140.95,140.47,140.59,18284.0,140.7021,140.7421,140.2628,140.3826,18284.0
2025-02-14 15:30:00,140.61,140.61,140.42,140.56,25719.0,140.4026,140.4026,140.2128,140.3526,25719.0
2025-02-14 15:40:00,140.58,140.76,140.49,140.62,44478.0,140.3726,140.5523,140.2827,140.4126,44478.0
2025-02-14 15:50:00,140.68,140.8,140.41,140.54,165950.0,140.4725,140.5923,140.2029,140.3327,165950.0
2025-02-18 09:30:00,141.89,142.69,141.14,141.3,108421.0,141.6807,142.4795,140.9318,141.0916,108421.0
2025-02-18 09:40:00,141.3,141.57,140.75,141.02,45773.0,141.0916,141.3612,140.5424,140.812,45773.0
2025-02-18 09:50:00,141.02,141.13,140.54,140.61,44788.0,140.812,140.9218,140.3327,140.4026,44788.0
2025-02-18 10:00:00,140.54,140.93,140.06,140.71,45625.0,140.3327,140.7221,139.8534,140.5024,45625.0
2025-02-18 10:10:00,140.69,141.18,140.62,140.74,36961.0,140.4825,140.9717,140.4126,140.5324,36961.0
2025-02-18 10:20:00,140.75,141.7,140.7,141.58,26725.0,140.5424,141.491,140.4924,141.3711,26725.0
2025-02-18 10:30:00,141.65,141.65,141.15,141.25,19896.0,141.441,141.441,140.9418,141.0416,19896.0
2025-02-18 10:40:00,141.25,141.36,141.01,141.26,103914.0,141.0416,141.1515,140.802,141.0516,103914.0
2025-02-18 10:50:00,141.28,141.79,141.28,141.68,38420.0,141.0716,141.5808,141.0716,141.471,38420.0
2025-02-18 11:00:00,141.67,141.74,140.84,140.91,58966.0,141.461,141.5309,140.6322,140.7021,58966.0
2025-02-18 11:10:00,140.86,140.95,140.55,140.66,62322.0,140.6522,140.7421,140.3427,140.4525,62322.0
2025-02-18 11:20:00,140.73,141.05,140.41,140.84,32761.0,140.5224,140.8419,140.2029,140.6322,32761.0
2025-02-18 11:30:00,140.83,140.96,140.75,140.89,15884.0,140.6222,140.7521,140.5424,140.6822,15884.0
2025-02-18 11:40:00,140.89,141.22,140.86,141.21,21667.0,140.6822,141.0117,140.6522,141.0017,21667.0
2025-02-18 11:50:00,141.21,141.26,140.89,140.89,59780.0,141.0017,141.0516,140.6822,140.6822,59780.0
2025-02-18 12:00:00,140.87,141.06,140.78,141.0,13002.0,140.6622,140.8519,140.5723,140.792,13002.0
2025-02-18 12:10:00,140.97,141.2,140.97,141.14,33591.0,140.762,140.9917,140.762,140.9318,33591.0
2025-02-18 12:20:00,141.11,141.15,140.93,140.93,31150.0,140.9018,140.9418,140.7221,140.7221,31150.0
2025-02-18 12:30:00,140.9,141.02,140.82,140.84,18310.0,140.6921,140.812,140.6123,140.6322,18310.0
2025-02-18 12:40:00,140.86,140.91,140.62,140.63,25230.0,140.6522,140.7021,140.4126,140.4225,25230.0
2025-02-18 12:50:00,140.63,140.73,140.52,140.56,20639.0,140.4225,140.5224,140.3127,140.3526,20639.0
2025-02-18 13:00:00,140.56,140.81,140.49,140.49,36438.0,140.3526,140.6023,140.2827,140.2827,36438.0
2025-02-18 13:10:00,140.51,140.53,140.26,140.31,15924.0,140.3027,140.3227,140.0531,140.103,15924.0
2025-02-18 13:20:00,140.33,140.33,140.19,140.21,19525.0,140.123,140.123,139.9832,140.0032,19525.0
2025-02-18 13:30:00,140.18,140.49,140.12,140.49,20558.0,139.9732,140.2827,139.9133,140.2827,20558.0
2025-02-18 13:40:00,140.44,140.75,140.31,140.72,33629.0,140.2328,140.5424,140.103,140.5124,33629.0
2025-02-18 13:50:00,140.73,140.82,140.53,140.64,24568.0,140.5224,140.6123,140.3227,140.4325,24568.0
2025-02-18 14:00:00,140.61,141.14,140.61,140.98,54198.0,140.4026,140.9318,140.4026,140.772,54198.0
2025-02-18 14:10:00,140.98,141.01,140.52,140.52,45928.0,140.772,140.802,140.3127,140.3127,45928.0
2025-02-18 14:20:00,140.55,140.7,140.36,140.54,16263.0,140.3427,140.4924,140.1529,140.3327,16263.0
2025-02-18 14:30:00,140.55,140.75,140.53,140.58,19057.0,140.3427,140.5424,140.3227,140.3726,19057.0
2025-02-18 14:40:00,140.53,140.8,140.53,140.8,22119.0,140.3227,140.5923,140.3227,140.5923,22119.0
2025-02-18 14:50:00,140.8,141.1,140.78,140.98,18706.0,140.5923,140.8918,140.5723,140.772,18706.0
2025-02-18 15:00:00,141.08,141.08,140.79,140.89,30261.0,140.8719,140.8719,140.5823,140.6822,30261.0
2025-02-18 15:10:00,140.91,140.94,140.67,140.8,30572.0,140.7021,140.7321,140.4625,140.5923,30572.0
2025-02-18 15:20:00,140.76,140.85,140.68,140.77,44874.0,140.5523,140.6422,140.4725,140.5623,44874.0
2025-02-18 15:30:00,140.78,140.85,140.6,140.81,58756.0,140.5723,140.6422,140.3926,140.6023,58756.0
2025-02-18 15:40:00,140.8,140.91,140.69,140.77,52115.0,140.5923,140.7021,140.4825,140.5623,52115.0
2025-02-18 15:50:00,140.8,141.21,140.59,140.65,390737.0,140.5923,141.0017,140.3826,140.4425,390737.0
2025-02-19 09:30:00,140.36,140.6,139.28,139.33,51441.0,140.1529,140.3926,139.0745,139.1245,51441.0
2025-02-19 09:40:00,139.44,139.73,139.12,139.44,46907.0,139.2343,139.5239,138.9148,139.2343,46907.0
2025-02-19 09:50:00,139.42,139.64,139.01,139.03,28632.0,139.2143,139.434,138.8049,138.8249,28632.0
2025-02-19 10:00:00,139.09,139.75,139.02,139.49,35822.0,138.8848,139.5438,138.8149,139.2842,35822.0
2025-02-19 10:10:00,139.46,139.51,139.03,139.51,30435.0,139.2543,139.3042,138.8249,139.3042,30435.0
2025-02-19 10:20:00,139.41,139.42,139.18,139.18,17027.0,139.2043,139.2143,138.9747,138.9747,17027.0
2025-02-19 10:30:00,139.18,139.53,139.03,139.29,36642.0,138.9747,139.3242,138.8249,139.0845,36642.0
2025-02-19 10:40:00,139.38,139.4,139.15,139.21,23123.0,139.1744,139.1944,138.9447,139.0046,23123.0
2025-02-19 10:50:00,139.2,139.26,138.91,139.02,16258.0,138.9946,139.0546,138.7051,138.8149,16258.0
2025-02-19 11:00:00,138.97,139.05,138.57,138.65,22584.0,138.765,138.8449,138.3656,138.4455,22584.0
2025-02-19 11:10:00,138.67,138.78,138.53,138.58,27171.0,138.4654,138.5753,138.3256,138.3756,27171.0
2025-02-19 11:20:00,138.58,139.03,138.52,138.87,43399.0,138.3756,138.8249,138.3157,138.6651,43399.0
2025-02-19 11:30:00,138.9,139.32,138.86,139.14,19511.0,138.6951,139.1145,138.6552,138.9347,19511.0
2025-02-19 11:40:00,139.15,139.4,139.06,139.35,19607.0,138.9447,139.1944,138.8549,139.1444,19607.0
2025-02-19 11:50:00,139.37,139.46,139.22,139.22,24983.0,139.1644,139.2543,139.0146,139.0146,24983.0
2025-02-19 12:00:00,139.22,139.48,139.1,139.13,39552.0,139.0146,139.2742,138.8948,138.9248,39552.0
2025-02-19 12:10:00,139.18,139.18,139.0,139.08,11103.0,138.9747,138.9747,138.7949,138.8748,11103.0
2025-02-19 12:20:00,139.08,139.15,138.83,138.84,9190.0,138.8748,138.9447,138.6252,138.6352,9190.0
2025-02-19 12:30:00,138.81,138.84,138.7,138.7,14460.0,138.6052,138.6352,138.4954,138.4954,14460.0
2025-02-19 12:40:00,138.71,138.81,138.5,138.81,22696.0,138.5054,138.6052,138.2957,138.6052,22696.0
2025-02-19 12:50:00,138.81,138.84,138.51,138.51,8390.0,138.6052,138.6352,138.3057,138.3057,8390.0
2025-02-19 13:00:00,138.5,138.74,138.37,138.42,68419.0,138.2957,138.5353,138.1659,138.2158,68419.0
2025-02-19 13:10:00,138.46,138.74,138.33,138.69,36137.0,138.2557,138.5353,138.1259,138.4854,36137.0
2025-02-19 13:20:00,138.71,138.8,138.63,138.69,15910.0,138.5054,138.5952,138.4255,138.4854,15910.0
2025-02-19 13:30:00,138.67,138.81,138.62,138.63,29967.0,138.4654,138.6052,138.4155,138.4255,29967.0
2025-02-19 13:40:00,138.69,138.7,138.42,138.54,31816.0,138.4854,138.4954,138.2158,138.3356,31816.0
2025-02-19 13:50:00,138.55,138.65,138.4,138.45,33049.0,138.3456,138.4455,138.1958,138.2458,33049.0
2025-02-19 14:00:00,138.43,138.73,138.4,138.69,29102.0,138.2258,138.5253,138.1958,138.4854,29102.0
2025-02-19 14:10:00,138.66,139.26,138.65,139.24,23591.0,138.4554,139.0546,138.4455,139.0346,23591.0
2025-02-19 14:20:00,139.21,139.24,138.96,138.96,25171.0,139.0046,139.0346,138.755,138.755,25171.0
2025-02-19 14:30:00,138.99,139.07,138.9,139.02,39430.0,138.785,138.8648,138.6951,138.8149,39430.0
2025-02-19 14:40:00,139.02,139.15,138.99,139.08,27778.0,138.8149,138.9447,138.785,138.8748,27778.0
2025-02-19 14:50:00,139.08,139.16,139.01,139.04,26059.0,138.8748,138.9547,138.8049,138.8349,26059.0
2025-02-19 15:00:00,139.02,139.03,138.55,138.56,33016.0,138.8149,138.8249,138.3456,138.3556,33016.0
2025-02-19 15:10:00,138.55,138.75,138.48,138.64,64261.0,138.3456,138.5453,138.2757,138.4355,64261.0
2025-02-19 15:20:00,138.57,138.81,138.17,138.25,69013.0,138.3656,138.6052,137.9662,138.0461,69013.0
2025-02-19 15:30:00,138.25,138.4,138.04,138.08,68780.0,138.0461,138.1958,137.8364,137.8763,68780.0
2025-02-19 15:40:00,138.07,138.57,137.94,138.31,119670.0,137.8663,138.3656,137.7365,138.106,119670.0
2025-02-19 15:50:00,138.31,138.68,138.26,138.53,337842.0,138.106,138.4754,138.056,138.3256,337842.0
2025-02-20 09:30:00,138.08,138.62,137.82,137.86,71768.0,137.8763,138.4155,137.6167,137.6566,71768.0
2025-02-20 09:40:00,137.85,137.85,135.77,136.09,99041.0,137.6466,137.6466,135.5697,135.8892,99041.0
2025-02-20 09:50:00,136.02,136.07,134.69,134.76,185522.0,135.8193,135.8693,134.4913,134.5612,185522.0
2025-02-20 10:00:00,134.77,134.83,133.92,134.4,225426.0,134.5712,134.6311,133.7224,134.2017,225426.0
2025-02-20 10:10:00,134.48,134.53,133.98,134.05,93820.0,134.2816,134.3315,133.7823,133.8522,93820.0
2025-02-20 10:20:00,134.06,134.43,133.92,133.99,82605.0,133.8622,134.2317,133.7224,133.7923,82605.0
2025-02-20 10:30:00,134.02,134.19,133.36,133.45,40177.0,133.8223,133.992,133.1633,133.2531,40177.0
2025-02-20 10:40:00,133.45,134.15,133.01,133.59,83103.0,133.2531,133.9521,132.8138,133.3929,83103.0
2025-02-20 10:50:00,133.6,133.82,133.49,133.64,30916.0,133.4029,133.6226,133.2931,133.4429,30916.0
2025-02-20 11:00:00,133.72,133.85,132.72,133.07,106892.0,133.5227,133.6525,132.5242,132.8737,106892.0
2025-02-20 11:10:00,133.14,133.25,132.8,132.98,77857.0,132.9436,133.0534,132.6041,132.7838,77857.0
2025-02-20 11:20:00,132.93,133.22,132.84,133.03,99588.0,132.7339,133.0235,132.644,132.8338,99588.0
2025-02-20 11:30:00,133.02,133.18,132.59,132.85,65200.0,132.8238,132.9835,132.3944,132.654,65200.0
2025-02-20 11:40:00,132.88,133.06,132.81,132.94,47758.0,132.684,132.8637,132.6141,132.7439,47758.0
2025-02-20 11:50:00,132.96,133.09,132.89,132.93,51535.0,132.7639,132.8937,132.694,132.7339,51535.0
2025-02-20 12:00:00,132.89,133.58,132.85,133.58,192636.0,132.694,133.3829,132.654,133.3829,192636.0
2025-02-20 12:10:00,133.59,133.87,133.3,133.53,166384.0,133.3929,133.6725,133.1034,133.333,166384.0
2025-02-20 12:20:00,133.55,133.58,133.01,133.51,59719.0,133.353,133.3829,132.8138,133.313,59719.0
2025-02-20 12:30:00,133.51,133.87,133.4,133.67,72127.0,133.313,133.6725,133.2032,133.4728,72127.0
2025-02-20 12:40:00,133.67,133.72,133.26,133.3,71065.0,133.4728,133.5227,133.0634,133.1034,71065.0
2025-02-20 12:50:00,133.3,133.32,133.03,133.08,68970.0,133.1034,133.1233,132.8338,132.8837,68970.0
2025-02-20 13:00:00,133.06,133.18,132.86,132.92,66016.0,132.8637,132.9835,132.664,132.7239,66016.0
2025-02-20 13:10:00,132.87,133.24,132.87,133.17,36119.0,132.674,133.0434,132.674,132.9735,36119.0
2025-02-20 13:20:00,133.24,133.46,133.1,133.37,30622.0,133.0434,133.2631,132.9036,133.1732,30622.0
2025-02-20 13:30:00,133.38,133.56,133.27,133.43,38625.0,133.1832,133.363,133.0734,133.2332,38625.0
2025-02-20 13:40:00,133.43,133.43,133.17,133.28,48829.0,133.2332,133.2332,132.9735,133.0834,48829.0
2025-02-20 13:50:00,133.3,133.38,133.16,133.29,58113.0,133.1034,133.1832,132.9636,133.0934,58113.0
2025-02-20 14:00:00,133.27,133.57,133.26,133.53,57026.0,133.0734,133.373,133.0634,133.333,57026.0
2025-02-20 14:10:00,133.53,133.83,133.53,133.66,65203.0,133.333,133.6326,133.333,133.4628,65203.0
2025-02-20 14:20:00,133.7,133.7,133.41,133.56,40397.0,133.5028,133.5028,133.2132,133.363,40397.0
2025-02-20 14:30:00,133.55,133.63,133.48,133.56,22839.0,133.353,133.4329,133.2831,133.363,22839.0
2025-02-20 14:40:00,133.56,133.79,133.56,133.77,42891.0,133.363,133.5926,133.363,133.5727,42891.0
2025-02-20 14:50:00,133.78,133.9,133.72,133.79,61582.0,133.5826,133.7025,133.5227,133.5926,61582.0
2025-02-20 15:00:00,133.8,133.96,133.71,133.96,54182.0,133.6026,133.7624,133.5127,133.7624,54182.0
2025-02-20 15:10:00,133.97,134.12,133.82,134.12,64227.0,133.7724,133.9221,133.6226,133.9221,64227.0
2025-02-20 15:20:00,134.13,134.33,134.12,134.26,85392.0,133.9321,134.1318,133.9221,134.0619,85392.0
2025-02-20 15:30:00,134.22,134.46,134.12,134.45,123107.0,134.022,134.2616,133.9221,134.2517,123107.0
2025-02-20 15:40:00,134.46,134.88,134.35,134.78,113394.0,134.2616,134.681,134.1518,134.5812,113394.0
2025-02-20 15:50:00,134.82,135.29,134.45,134.58,364539.0,134.6211,135.0904,134.2517,134.3815,364539.0
2025-02-21 09:30:00,135.86,136.86,135.31,135.66,256862.0,135.6596,136.6581,135.1104,135.4599,256862.0
2025-02-21 09:40:00,135.6,135.8,135.14,135.21,64396.0,135.4,135.5997,134.9406,135.0105,64396.0
2025-02-21 09:50:00,135.22,135.27,134.42,134.86,50207.0,135.0205,135.0704,134.2217,134.6611,50207.0
2025-02-21 10:00:00,134.7,135.52,134.5,135.42,40528.0,134.5013,135.3201,134.3016,135.2202,40528.0
2025-02-21 10:10:00,135.41,135.45,134.65,134.8,32308.0,135.2102,135.2502,134.4514,134.6011,32308.0
2025-02-21 10:20:00,134.8,134.8,134.2,134.33,46389.0,134.6011,134.6011,134.002,134.1318,46389.0
2025-02-21 10:30:00,134.47,134.88,134.18,134.74,48106.0,134.2716,134.681,133.9821,134.5412,48106.0
2025-02-21 10:40:00,134.74,134.79,134.11,134.13,50832.0,134.5412,134.5912,133.9122,133.9321,50832.0
2025-02-21 10:50:00,134.15,134.27,133.89,134.11,40852.0,133.9521,134.0719,133.6925,133.9122,40852.0
2025-02-21 11:00:00,134.15,134.15,133.62,133.66,25134.0,133.9521,133.9521,133.4229,133.4628,25134.0
2025-02-21 11:10:00,133.64,134.18,133.64,133.82,26867.0,133.4429,133.9821,133.4429,133.6226,26867.0
2025-02-21 11:20:00,133.83,134.19,133.76,134.08,28701.0,133.6326,133.992,133.5627,133.8822,28701.0
2025-02-21 11:30:00,134.03,134.33,133.89,134.12,27938.0,133.8323,134.1318,133.6925,133.9221,27938.0
2025-02-21 11:40:00,134.15,134.2,133.9,133.96,21177.0,133.9521,134.002,133.7025,133.7624,21177.0
2025-02-21 11:50:00,133.88,134.22,133.79,134.12,20770.0,133.6825,134.022,133.5926,133.9221,20770.0
2025-02-21 12:00:00,134.08,134.21,133.96,134.0,25509.0,133.8822,134.012,133.7624,133.8023,25509.0
2025-02-21 12:10:00,133.94,133.95,133.48,133.59,28658.0,133.7424,133.7524,133.2831,133.3929,28658.0
2025-02-21 12:20:00,133.55,133.72,133.52,133.62,23459.0,133.353,133.5227,133.323,133.4229,23459.0
2025-02-21 12:30:00,133.62,133.62,133.33,133.42,29409.0,133.4229,133.4229,133.1333,133.2232,29409.0
2025-02-21 12:40:00,133.42,133.59,132.8,132.9,46865.0,133.2232,133.3929,132.6041,132.7039,46865.0
2025-02-21 12:50:00,132.89,132.95,132.23,132.44,46097.0,132.694,132.7539,132.0349,132.2446,46097.0
2025-02-21 13:00:00,132.38,132.46,131.88,132.01,35865.0,132.1847,132.2646,131.6854,131.8153,35865.0
2025-02-21 13:10:00,131.91,132.42,131.77,131.98,32851.0,131.7154,132.2247,131.5756,131.7853,32851.0
2025-02-21 13:20:00,131.99,132.14,131.81,131.88,39254.0,131.7953,131.9451,131.6156,131.6854,39254.0
2025-02-21 13:30:00,131.82,132.13,131.5,131.97,28713.0,131.6255,131.9351,131.306,131.7753,28713.0
2025-02-21 13:40:00,131.96,131.96,131.6,131.8,32508.0,131.7653,131.7653,131.4059,131.6056,32508.0
2025-02-21 13:50:00,131.8,131.84,131.54,131.8,142539.0,131.6056,131.6455,131.3459,131.6056,142539.0
2025-02-21 14:00:00,131.74,132.2,131.58,132.16,80597.0,131.5457,132.005,131.3859,131.965,80597.0
2025-02-21 14:10:00,132.21,132.26,131.72,131.73,48519.0,132.015,132.0649,131.5257,131.5357,48519.0
2025-02-21 14:20:00,131.67,131.7,130.92,130.97,29093.0,131.4758,131.5057,130.7269,130.7768,29093.0
2025-02-21 14:30:00,130.96,131.28,130.96,131.01,24543.0,130.7668,131.0863,130.7668,130.8167,24543.0
2025-02-21 14:40:00,131.01,131.08,130.85,131.01,23886.0,130.8167,130.8866,130.657,130.8167,23886.0
2025-02-21 14:50:00,131.02,131.31,131.01,131.09,27584.0,130.8267,131.1163,130.8167,130.8966,27584.0
2025-02-21 15:00:00,131.09,131.49,131.01,131.43,52015.0,130.8966,131.296,130.8167,131.2361,52015.0
2025-02-21 15:10:00,131.44,131.78,131.36,131.61,55157.0,131.2461,131.5856,131.1662,131.4158,55157.0
2025-02-21 15:20:00,131.61,131.98,131.6,131.97,46779.0,131.4158,131.7853,131.4059,131.7753,46779.0
2025-02-21 15:30:00,131.94,132.22,131.8,131.93,53346.0,131.7454,132.0249,131.6056,131.7354,53346.0
2025-02-21 15:40:00,131.95,131.95,131.6,131.83,100174.0,131.7553,131.7553,131.4059,131.6355,100174.0
2025-02-21 15:50:00,131.85,132.37,131.85,132.21,381097.0,131.6555,132.1747,131.6555,132.015,381097.0
2025-02-24 09:30:00,133.41,134.16,133.14,133.38,87080.0,133.2132,133.9621,132.9436,133.1832,87080.0
2025-02-24 09:40:00,133.53,133.57,132.23,132.25,36428.0,133.333,133.373,132.0349,132.0549,36428.0
2025-02-24 09:50:00,132.25,132.51,130.32,130.32,42729.0,132.0549,132.3145,130.1277,130.1277,42729.0
2025-02-24 10:00:00,130.34,130.56,128.07,128.83,112873.0,130.1477,130.3674,127.8811,128.6399,112873.0
2025-02-24 10:10:00,128.97,130.35,128.76,129.16,116282.0,128.7797,130.1577,128.5701,128.9695,116282.0
2025-02-24 10:20:00,129.26,129.66,128.59,128.73,85402.0,129.0693,129.4687,128.4003,128.5401,85402.0
2025-02-24 10:30:00,128.72,129.29,128.49,129.27,184064.0,128.5301,129.0993,128.3004,129.0793,184064.0
2025-02-24 10:40:00,129.27,129.78,128.78,128.88,111919.0,129.0793,129.5885,128.59,128.6899,111919.0
2025-02-24 10:50:00,128.88,129.13,128.32,128.48,110417.0,128.6899,128.9395,128.1307,128.2905,110417.0
2025-02-24 11:00:00,128.49,129.08,128.38,128.75,67583.0,128.3004,128.8896,128.1906,128.5601,67583.0
2025-02-24 11:10:00,128.9,129.42,128.74,129.41,69054.0,128.7098,129.2291,128.5501,129.2191,69054.0
2025-02-24 11:20:00,129.44,130.56,129.36,130.49,76539.0,129.249,130.3674,129.1692,130.2975,76539.0
2025-02-24 11:30:00,130.46,130.61,129.53,129.76,84081.0,130.2675,130.4173,129.3389,129.5686,84081.0
2025-02-24 11:40:00,129.71,130.38,129.64,130.09,60685.0,129.5186,130.1877,129.4488,129.8981,60685.0
2025-02-24 11:50:00,130.19,130.6,130.06,130.46,23451.0,129.9979,130.4073,129.8681,130.2675,23451.0
2025-02-24 12:00:00,130.41,131.02,130.41,130.49,37008.0,130.2176,130.8267,130.2176,130.2975,37008.0
2025-02-24 12:10:00,130.56,131.21,130.49,131.21,77750.0,130.3674,131.0164,130.2975,131.0164,77750.0
2025-02-24 12:20:00,131.19,131.81,131.11,131.44,53426.0,130.9965,131.6156,130.9166,131.2461,53426.0
2025-02-24 12:30:00,131.35,131.65,131.24,131.56,21985.0,131.1562,131.4558,131.0464,131.3659,21985.0
2025-02-24 12:40:00,131.57,131.68,131.37,131.5,23245.0,131.3759,131.4857,131.1762,131.306,23245.0
2025-02-24 12:50:00,131.5,131.55,131.2,131.31,43704.0,131.306,131.3559,131.0065,131.1163,43704.0
2025-02-24 13:00:00,131.22,131.47,131.12,131.46,72412.0,131.0264,131.2761,130.9266,131.2661,72412.0
2025-02-24 13:10:00,131.47,131.81,131.29,131.69,45299.0,131.2761,131.6156,131.0963,131.4957,45299.0
2025-02-24 13:20:00,131.74,131.92,131.63,131.65,31019.0,131.5457,131.7254,131.4358,131.4558,31019.0
2025-02-24 13:30:00,131.66,131.78,131.48,131.56,43461.0,131.4658,131.5856,131.286,131.3659,43461.0
2025-02-24 13:40:00,131.56,131.85,131.53,131.65,34359.0,131.3659,131.6555,131.336,131.4558,34359.0
2025-02-24 13:50:00,131.66,131.88,131.51,131.79,31207.0,131.4658,131.6854,131.316,131.5956,31207.0
2025-02-24 14:00:00,131.83,132.42,131.83,132.18,52073.0,131.6355,132.2247,131.6355,131.985,52073.0
2025-02-24 14:10:00,132.17,132.2,131.74,131.74,34928.0,131.975,132.005,131.5457,131.5457,34928.0
2025-02-24 14:20:00,131.71,131.97,131.62,131.86,64372.0,131.5157,131.7753,131.4258,131.6655,64372.0
2025-02-24 14:30:00,131.88,132.23,131.85,132.07,40074.0,131.6854,132.0349,131.6555,131.8752,40074.0
2025-02-24 14:40:00,132.07,132.19,131.86,132.06,59941.0,131.8752,131.995,131.6655,131.8652,59941.0
2025-02-24 14:50:00,132.03,132.05,131.77,131.85,59175.0,131.8352,131.8552,131.5756,131.6555,59175.0
2025-02-24 15:00:00,131.84,131.92,131.7,131.82,98148.0,131.6455,131.7254,131.5057,131.6255,98148.0
2025-02-24 15:10:00,131.82,131.97,131.26,131.86,172247.0,131.6255,131.7753,131.0664,131.6655,172247.0
2025-02-24 15:20:00,131.86,132.22,131.73,132.13,109394.0,131.6655,132.0249,131.5357,131.9351,109394.0
2025-02-24 15:30:00,132.14,132.5,132.12,132.21,202136.0,131.9451,132.3045,131.9251,132.015,202136.0
2025-02-24 15:40:00,132.18,132.21,131.67,131.8,313044.0,131.985,132.015,131.4758,131.6056,313044.0
2025-02-24 15:50:00,131.81,131.83,130.95,131.22,524803.0,131.6156,131.6355,130.7568,131.0264,524803.0
2025-02-25 09:30:00,131.0,131.7,130.47,131.27,73982.0,130.8067,131.5057,130.2775,131.0763,73982.0
2025-02-25 09:40:00,131.27,131.3,129.83,130.0,35763.0,131.0763,131.1063,129.6385,129.8082,35763.0
2025-02-25 09:50:00,129.93,129.93,128.25,128.99,87731.0,129.7383,129.7383,128.0608,128.7997,87731.0
2025-02-25 10:00:00,128.89,129.21,127.62,128.23,146427.0,128.6999,129.0194,127.4317,128.0408,146427.0
2025-02-25 10:10:00,128.48,128.69,127.8,127.88,72003.0,128.2905,128.5002,127.6115,127.6913,72003.0
2025-02-25 10:20:00,127.85,128.19,127.18,127.27,77407.0,127.6614,128.0009,126.9924,127.0822,77407.0
2025-02-25 10:30:00,127.36,128.83,127.16,128.83,62401.0,127.1721,128.6399,126.9724,128.6399,62401.0
2025-02-25 10:40:00,128.8,129.48,128.51,129.21,51806.0,128.61,129.289,128.3204,129.0194,51806.0
2025-02-25 10:50:00,129.19,129.84,129.14,129.25,36466.0,128.9994,129.6485,128.9495,129.0593,36466.0
2025-02-25 11:00:00,129.25,129.27,128.49,128.84,58497.0,129.0593,129.0793,128.3004,128.6499,58497.0
2025-02-25 11:10:00,128.94,129.33,128.49,128.64,65763.0,128.7498,129.1392,128.3004,128.4502,65763.0
2025-02-25 11:20:00,128.74,128.85,128.23,128.23,39992.0,128.5501,128.6599,128.0408,128.0408,39992.0
2025-02-25 11:30:00,128.26,128.4,127.81,128.08,79535.0,128.0708,128.2106,127.6215,127.8911,79535.0
2025-02-25 11:40:00,128.03,128.5,127.93,128.45,96132.0,127.8411,128.3104,127.7413,128.2605,96132.0
2025-02-25 11:50:00,128.45,128.95,128.35,128.6,131463.0,128.2605,128.7598,128.1607,128.4103,131463.0
2025-02-25 12:00:00,128.51,128.75,128.37,128.5,40102.0,128.3204,128.5601,128.1806,128.3104,40102.0
2025-02-25 12:10:00,128.5,128.7,128.37,128.57,41931.0,128.3104,128.5101,128.1806,128.3803,41931.0
2025-02-25 12:20:00,128.58,128.95,128.41,128.9,27399.0,128.3903,128.7598,128.2206,128.7098,27399.0
2025-02-25 12:30:00,128.98,129.1,128.83,128.95,86138.0,128.7897,128.9095,128.6399,128.7598,86138.0
2025-02-25 12:40:00,128.95,129.06,128.7,129.06,98616.0,128.7598,128.8696,128.5101,128.8696,98616.0
2025-02-25 12:50:00,129.04,129.4,128.98,129.18,333683.0,128.8496,129.2091,128.7897,128.9894,333683.0
2025-02-25 13:00:00,129.29,130.42,129.04,130.14,344090.0,129.0993,130.2276,128.8496,129.948,344090.0
2025-02-25 13:10:00,130.14,130.19,129.1,129.74,413001.0,129.948,129.9979,128.9095,129.5486,413001.0
2025-02-25 13:20:00,129.7,129.8,128.99,128.99,77356.0,129.5087,129.6085,128.7997,128.7997,77356.0
2025-02-25 13:30:00,129.05,129.7,128.92,129.63,145344.0,128.8596,129.5087,128.7298,129.4388,145344.0
2025-02-25 13:40:00,129.55,129.87,129.52,129.81,55201.0,129.3589,129.6784,129.3289,129.6185,55201.0
2025-02-25 13:50:00,129.9,129.9,129.42,129.53,73280.0,129.7084,129.7084,129.2291,129.3389,73280.0
2025-02-25 14:00:00,129.49,129.7,129.23,129.32,282619.0,129.299,129.5087,129.0394,129.1292,282619.0
2025-02-25 14:10:00,129.33,129.41,128.76,128.94,66170.0,129.1392,129.2191,128.5701,128.7498,66170.0
2025-02-25 14:20:00,128.91,129.0,128.81,128.88,51117.0,128.7198,128.8097,128.62,128.6899,51117.0
2025-02-25 14:30:00,128.89,129.55,128.88,129.47,141963.0,128.6999,129.3589,128.6899,129.279,141963.0
2025-02-25 14:40:00,129.55,130.12,129.22,129.71,1057894.0,129.3589,129.928,129.0294,129.5186,1057894.0
2025-02-25 14:50:00,129.67,129.82,129.25,129.75,279792.0,129.4787,129.6285,129.0593,129.5586,279792.0
2025-02-25 15:00:00,129.72,129.94,129.54,129.75,134063.0,129.5286,129.7483,129.3489,129.5586,134063.0
2025-02-25 15:10:00,129.75,129.91,129.39,129.59,540788.0,129.5586,129.7184,129.1991,129.3988,540788.0
2025-02-25 15:20:00,129.59,130.08,129.58,130.0,252358.0,129.3988,129.8881,129.3888,129.8082,252358.0
2025-02-25 15:30:00,130.0,130.02,129.2,129.25,174434.0,129.8082,129.8282,129.0094,129.0593,174434.0
2025-02-25 15:40:00,129.22,130.02,129.2,129.85,111464.0,129.0294,129.8282,129.0094,129.6584,111464.0
2025-02-25 15:50:00,129.79,129.92,128.96,129.57,599251.0,129.5985,129.7283,128.7698,129.3789,599251.0
2025-02-26 09:30:00,130.5,130.94,130.01,130.57,404956.0,130.3075,130.7468,129.8182,130.3774,404956.0
2025-02-26 09:40:00,130.63,132.88,130.49,132.69,304495.0,130.4373,132.684,130.2975,132.4943,304495.0
2025-02-26 09:50:00,132.67,133.82,132.56,133.66,345118.0,132.4743,133.6226,132.3644,133.4628,345118.0
2025-02-26 10:00:00,133.57,133.61,132.24,132.71,122137.0,133.373,133.4129,132.0449,132.5142,122137.0
2025-02-26 10:10:00,132.75,134.66,132.68,134.24,283580.0,132.5542,134.4613,132.4843,134.042,283580.0
2025-02-26 10:20:00,134.24,134.64,133.63,133.65,315494.0,134.042,134.4414,133.4329,133.4528,315494.0
2025-02-26 10:30:00,133.64,134.08,133.33,133.43,208395.0,133.4429,133.8822,133.1333,133.2332,208395.0
2025-02-26 10:40:00,133.42,134.01,133.19,133.56,85003.0,133.2232,133.8123,132.9935,133.363,85003.0
2025-02-26 10:50:00,133.43,133.97,133.1,133.75,46713.0,133.2332,133.7724,132.9036,133.5527,46713.0
2025-02-26 11:00:00,133.8,134.07,133.45,133.86,259657.0,133.6026,133.8722,133.2531,133.6625,259657.0
2025-02-26 11:10:00,133.78,134.02,133.55,133.88,33167.0,133.5826,133.8223,133.353,133.6825,33167.0
2025-02-26 11:20:00,133.88,134.0,133.52,133.72,44694.0,133.6825,133.8023,133.323,133.5227,44694.0
2025-02-26 11:30:00,133.72,134.29,133.43,134.21,41850.0,133.5227,134.0919,133.2332,134.012,41850.0
2025-02-26 11:40:00,134.21,134.37,133.95,134.11,39309.0,134.012,134.1718,133.7524,133.9122,39309.0
2025-02-26 11:50:00,134.11,134.48,133.85,133.9,32421.0,133.9122,134.2816,133.6525,133.7025,32421.0
2025-02-26 12:00:00,133.9,134.25,133.8,134.08,88262.0,133.7025,134.052,133.6026,133.8822,88262.0
2025-02-26 12:10:00,134.12,134.33,133.6,133.8,41464.0,133.9221,134.1318,133.4029,133.6026,41464.0
2025-02-26 12:20:00,133.78,134.01,133.7,133.96,47445.0,133.5826,133.8123,133.5028,133.7624,47445.0
2025-02-26 12:30:00,133.96,134.07,133.48,133.65,57122.0,133.7624,133.8722,133.2831,133.4528,57122.0
2025-02-26 12:40:00,133.63,133.74,133.51,133.52,216329.0,133.4329,133.5427,133.313,133.323,216329.0
2025-02-26 12:50:00,133.59,133.59,132.84,132.94,33570.0,133.3929,133.3929,132.644,132.7439,33570.0
2025-02-26 13:00:00,132.91,133.05,132.55,132.83,29606.0,132.7139,132.8537,132.3545,132.634,29606.0
2025-02-26 13:10:00,132.92,133.06,132.62,132.92,30707.0,132.7239,132.8637,132.4244,132.7239,30707.0
2025-02-26 13:20:00,133.0,133.12,132.42,132.49,37109.0,132.8038,132.9236,132.2247,132.2945,37109.0
2025-02-26 13:30:00,132.31,132.65,132.11,132.13,31181.0,132.1148,132.4543,131.9151,131.9351,31181.0
2025-02-26 13:40:00,132.15,132.18,131.87,132.14,23472.0,131.955,131.985,131.6755,131.9451,23472.0
2025-02-26 13:50:00,132.14,132.37,131.73,132.2,71839.0,131.9451,132.1747,131.5357,132.005,71839.0
2025-02-26 14:00:00,132.15,132.53,131.86,132.03,30146.0,131.955,132.3345,131.6655,131.8352,30146.0
2025-02-26 14:10:00,131.97,132.53,131.97,132.5,32498.0,131.7753,132.3345,131.7753,132.3045,32498.0
2025-02-26 14:20:00,132.42,132.81,132.16,132.2,83265.0,132.2247,132.6141,131.965,132.005,83265.0
2025-02-26 14:30:00,132.16,132.77,132.12,132.7,26160.0,131.965,132.5741,131.9251,132.5042,26160.0
2025-02-26 14:40:00,132.69,132.86,132.46,132.51,21890.0,132.4943,132.664,132.2646,132.3145,21890.0
2025-02-26 14:50:00,132.57,132.59,131.92,132.03,60294.0,132.3744,132.3944,131.7254,131.8352,60294.0
2025-02-26 15:00:00,132.01,132.34,131.88,132.25,22713.0,131.8153,132.1448,131.6854,132.0549,22713.0
2025-02-26 15:10:00,132.31,132.42,132.04,132.14,21261.0,132.1148,132.2247,131.8452,131.9451,21261.0
2025-02-26 15:20:00,132.11,132.54,132.04,132.47,36019.0,131.9151,132.3445,131.8452,132.2746,36019.0
2025-02-26 15:30:00,132.43,132.71,132.26,132.66,90620.0,132.2346,132.5142,132.0649,132.4643,90620.0
2025-02-26 15:40:00,132.63,133.02,132.48,132.81,61655.0,132.4343,132.8238,132.2846,132.6141,61655.0
2025-02-26 15:50:00,132.83,133.0,132.52,132.68,335003.0,132.634,132.8038,132.3245,132.4843,335003.0
2025-02-27 09:30:00,134.27,135.28,133.84,134.99,247302.0,134.0719,135.0804,133.6426,134.7909,247302.0
2025-02-27 09:40:00,134.99,135.04,133.92,134.5,172894.0,134.7909,134.8408,133.7224,134.3016,172894.0
2025-02-27 09:50:00,134.56,134.74,132.35,132.67,99856.0,134.3615,134.5412,132.1548,132.4743,99856.0
2025-02-27 10:00:00,132.52,133.78,131.52,133.69,175127.0,132.3245,133.5826,131.326,133.4928,175127.0
2025-02-27 10:10:00,133.67,135.17,133.58,134.51,263841.0,133.4728,134.9706,133.3829,134.3116,263841.0
2025-02-27 10:20:00,134.47,135.2,134.18,134.6,66655.0,134.2716,135.0006,133.9821,134.4014,66655.0
2025-02-27 10:30:00,134.62,134.95,133.9,134.62,71869.0,134.4214,134.7509,133.7025,134.4214,71869.0
2025-02-27 10:40:00,134.59,135.08,134.19,134.81,130354.0,134.3915,134.8807,133.992,134.6111,130354.0
2025-02-27 10:50:00,134.83,134.87,134.18,134.36,104137.0,134.6311,134.671,133.9821,134.1618,104137.0
2025-02-27 11:00:00,134.36,135.07,134.35,134.94,64820.0,134.1618,134.8707,134.1518,134.7409,64820.0
2025-02-27 11:10:00,134.94,135.71,134.94,135.7,61935.0,134.7409,135.5098,134.7409,135.4998,61935.0
2025-02-27 11:20:00,135.71,135.97,135.12,135.4,101940.0,135.5098,135.7694,134.9207,135.2003,101940.0
2025-02-27 11:30:00,135.3,135.4,134.46,134.53,66828.0,135.1004,135.2003,134.2616,134.3315,66828.0
2025-02-27 11:40:00,134.53,134.74,134.4,134.65,31056.0,134.3315,134.5412,134.2017,134.4514,31056.0
2025-02-27 11:50:00,134.65,134.69,134.26,134.37,48596.0,134.4514,134.4913,134.0619,134.1718,48596.0
2025-02-27 12:00:00,134.37,134.65,134.07,134.32,88502.0,134.1718,134.4514,133.8722,134.1218,88502.0
2025-02-27 12:10:00,134.32,134.4,133.92,134.05,57904.0,134.1218,134.2017,133.7224,133.8522,57904.0
2025-02-27 12:20:00,133.96,134.62,133.85,134.62,35516.0,133.7624,134.4214,133.6525,134.4214,35516.0
2025-02-27 12:30:00,134.68,134.91,134.58,134.66,47310.0,134.4813,134.711,134.3815,134.4613,47310.0
2025-02-27 12:40:00,134.66,134.67,134.13,134.33,45863.0,134.4613,134.4713,133.9321,134.1318,45863.0
2025-02-27 12:50:00,134.33,134.93,134.24,134.88,79076.0,134.1318,134.7309,134.042,134.681,79076.0
2025-02-27 13:00:00,134.91,134.97,134.58,134.68,54634.0,134.711,134.7709,134.3815,134.4813,54634.0
2025-02-27 13:10:00,134.63,135.1,134.56,134.86,47006.0,134.4314,134.9007,134.3615,134.6611,47006.0
2025-02-27 13:20:00,134.86,135.03,134.77,134.9,39148.0,134.6611,134.8308,134.5712,134.701,39148.0
2025-02-27 13:30:00,134.91,135.05,134.59,134.72,24824.0,134.711,134.8508,134.3915,134.5213,24824.0
2025-02-27 13:40:00,134.75,134.76,134.32,134.69,71026.0,134.5512,134.5612,134.1218,134.4913,71026.0
2025-02-27 13:50:00,134.69,134.86,134.52,134.54,27780.0,134.4913,134.6611,134.3216,134.3415,27780.0
2025-02-27 14:00:00,134.49,134.57,134.29,134.33,47624.0,134.2916,134.3715,134.0919,134.1318,47624.0
2025-02-27 14:10:00,134.38,134.4,134.07,134.19,38904.0,134.1818,134.2017,133.8722,133.992,38904.0
2025-02-27 14:20:00,134.28,134.62,133.81,133.85,87716.0,134.0819,134.4214,133.6126,133.6525,87716.0
2025-02-27 14:30:00,133.85,133.86,132.79,133.08,86941.0,133.6525,133.6625,132.5941,132.8837,86941.0
2025-02-27 14:40:00,133.08,133.35,132.59,133.1,61148.0,132.8837,133.1533,132.3944,132.9036,61148.0
2025-02-27 14:50:00,133.15,133.53,133.06,133.17,35216.0,132.9536,133.333,132.8637,132.9735,35216.0
2025-02-27 15:00:00,133.17,133.17,132.34,132.56,57103.0,132.9735,132.9735,132.1448,132.3644,57103.0
2025-02-27 15:10:00,132.58,132.63,132.23,132.49,38109.0,132.3844,132.4343,132.0349,132.2945,38109.0
2025-02-27 15:20:00,132.33,132.66,132.1,132.17,46740.0,132.1348,132.4643,131.9051,131.975,46740.0
2025-02-27 15:30:00,132.22,132.76,132.22,132.3,56800.0,132.0249,132.5641,132.0249,132.1048,56800.0
2025-02-27 15:40:00,132.35,132.62,132.17,132.61,63177.0,132.1548,132.4244,131.975,132.4144,63177.0
2025-02-27 15:50:00,132.51,132.88,132.15,132.2,278863.0,132.3145,132.684,131.955,132.005,278863.0
2025-02-28 09:30:00,132.0,133.88,131.44,133.21,474682.0,131.8053,133.6825,131.2461,133.0135,474682.0
2025-02-28 09:40:00,133.09,133.33,131.85,132.16,56464.0,132.8937,133.1333,131.6555,131.965,56464.0
2025-02-28 09:50:00,132.17,132.66,132.0,132.61,101113.0,131.975,132.4643,131.8053,132.4144,101113.0
2025-02-28 10:00:00,132.61,132.88,131.97,132.28,131845.0,132.4144,132.684,131.7753,132.0849,131845.0
2025-02-28 10:10:00,132.25,133.24,132.23,132.44,175151.0,132.0549,133.0434,132.0349,132.2446,175151.0
2025-02-28 10:20:00,132.51,133.55,132.41,133.43,124187.0,132.3145,133.353,132.2147,133.2332,124187.0
2025-02-28 10:30:00,133.41,133.69,132.92,133.01,204378.0,133.2132,133.4928,132.7239,132.8138,204378.0
2025-02-28 10:40:00,132.98,133.36,132.69,133.1,78967.0,132.7838,133.1633,132.4943,132.9036,78967.0
2025-02-28 10:50:00,133.23,133.35,132.91,133.23,45804.0,133.0335,133.1533,132.7139,133.0335,45804.0
2025-02-28 11:00:00,133.35,133.35,132.9,133.0,102422.0,133.1533,133.1533,132.7039,132.8038,102422.0
2025-02-28 11:10:00,133.0,133.0,132.22,132.42,36907.0,132.8038,132.8038,132.0249,132.2247,36907.0
2025-02-28 11:20:00,132.42,132.81,132.42,132.65,23569.0,132.2247,132.6141,132.2247,132.4543,23569.0
2025-02-28 11:30:00,132.61,133.0,132.45,132.78,59683.0,132.4144,132.8038,132.2546,132.5841,59683.0
2025-02-28 11:40:00,132.78,133.02,132.78,132.95,26036.0,132.5841,132.8238,132.5841,132.7539,26036.0
2025-02-28 11:50:00,132.96,133.03,132.65,132.8,22699.0,132.7639,132.8338,132.4543,132.6041,22699.0
2025-02-28 12:00:00,132.8,133.11,132.68,132.93,63822.0,132.6041,132.9136,132.4843,132.7339,63822.0
2025-02-28 12:10:00,132.95,133.36,132.85,133.31,103978.0,132.7539,133.1633,132.654,133.1133,103978.0
2025-02-28 12:20:00,133.26,133.33,132.81,133.1,31181.0,133.0634,133.1333,132.6141,132.9036,31181.0
2025-02-28 12:30:00,133.06,133.31,132.87,133.25,28569.0,132.8637,133.1133,132.674,133.0534,28569.0
2025-02-28 12:40:00,133.3,133.3,132.54,132.59,24870.0,133.1034,133.1034,132.3445,132.3944,24870.0
2025-02-28 12:50:00,132.54,133.0,132.05,132.05,52352.0,132.3445,132.8038,131.8552,131.8552,52352.0
2025-02-28 13:00:00,132.01,132.59,131.96,132.37,27809.0,131.8153,132.3944,131.7653,132.1747,27809.0
2025-02-28 13:10:00,132.4,132.5,131.43,131.43,136238.0,132.2047,132.3045,131.2361,131.2361,136238.0
2025-02-28 13:20:00,131.43,132.21,131.35,132.12,83998.0,131.2361,132.015,131.1562,131.9251,83998.0
2025-02-28 13:30:00,132.12,132.91,131.83,132.77,161536.0,131.9251,132.7139,131.6355,132.5741,161536.0
2025-02-28 13:40:00,132.73,132.74,132.2,132.45,32064.0,132.5342,132.5442,132.005,132.2546,32064.0
2025-02-28 13:50:00,132.34,132.67,131.85,131.91,67578.0,132.1448,132.4743,131.6555,131.7154,67578.0
2025-02-28 14:00:00,131.91,132.39,131.85,132.15,69629.0,131.7154,132.1947,131.6555,131.955,69629.0
2025-02-28 14:10:00,132.25,132.88,132.14,132.82,30682.0,132.0549,132.684,131.9451,132.6241,30682.0
2025-02-28 14:20:00,132.84,133.02,132.34,132.93,30663.0,132.644,132.8238,132.1448,132.7339,30663.0
2025-02-28 14:30:00,132.89,133.42,132.8,133.35,35955.0,132.694,133.2232,132.6041,133.1533,35955.0
2025-02-28 14:40:00,133.3,133.54,133.22,133.42,25830.0,133.1034,133.343,133.0235,133.2232,25830.0
2025-02-28 14:50:00,133.42,133.68,133.23,133.53,30029.0,133.2232,133.4828,133.0335,133.333,30029.0
2025-02-28 15:00:00,133.52,133.91,133.48,133.78,31833.0,133.323,133.7125,133.2831,133.5826,31833.0
2025-02-28 15:10:00,133.81,133.9,133.6,133.61,38497.0,133.6126,133.7025,133.4029,133.4129,38497.0
2025-02-28 15:20:00,133.61,134.02,133.41,134.0,47834.0,133.4129,133.8223,133.2132,133.8023,47834.0
2025-02-28 15:30:00,134.0,134.25,133.67,133.88,215467.0,133.8023,134.052,133.4728,133.6825,215467.0
2025-02-28 15:40:00,133.88,134.66,133.87,134.61,116241.0,133.6825,134.4613,133.6725,134.4114,116241.0
2025-02-28 15:50:00,134.69,135.67,134.5,135.57,466676.0,134.4913,135.4699,134.3016,135.37,466676.0
2025-03-03 09:30:00,137.6,138.4,137.12,137.36,183981.0,137.397,138.1958,136.9177,137.1574,183981.0
2025-03-03 09:40:00,137.54,137.82,136.55,136.99,118260.0,137.3371,137.6167,136.3486,136.7879,118260.0
2025-03-03 09:50:00,137.03,137.32,136.57,136.64,139762.0,136.8279,137.1174,136.3685,136.4384,139762.0
2025-03-03 10:00:00,136.72,136.72,135.77,135.78,86100.0,136.5183,136.5183,135.5697,135.5797,86100.0
2025-03-03 10:10:00,135.78,136.46,135.65,136.25,75784.0,135.5797,136.2587,135.4499,136.049,75784.0
2025-03-03 10:20:00,136.37,137.67,136.35,137.59,48275.0,136.1688,137.4669,136.1489,137.387,48275.0
2025-03-03 10:30:00,137.63,138.05,136.37,136.84,96286.0,137.427,137.8463,136.1688,136.6381,96286.0
2025-03-03 10:40:00,136.7,137.34,136.44,136.49,20040.0,136.4983,137.1374,136.2387,136.2886,20040.0
2025-03-03 10:50:00,136.57,136.8,136.05,136.15,23388.0,136.3685,136.5982,135.8493,135.9491,23388.0
2025-03-03 11:00:00,136.21,136.72,136.2,136.49,24923.0,136.0091,136.5183,135.9991,136.2886,24923.0
2025-03-03 11:10:00,136.52,136.81,136.25,136.75,26105.0,136.3186,136.6082,136.049,136.5483,26105.0
2025-03-03 11:20:00,136.83,137.06,136.35,136.64,41413.0,136.6281,136.8578,136.1489,136.4384,41413.0
2025-03-03 11:30:00,136.64,137.05,136.46,136.79,204588.0,136.4384,136.8478,136.2587,136.5882,204588.0
2025-03-03 11:40:00,136.76,136.91,136.22,136.91,52911.0,136.5582,136.708,136.019,136.708,52911.0
2025-03-03 11:50:00,136.89,137.47,136.83,137.4,46560.0,136.6881,137.2672,136.6281,137.1973,46560.0
2025-03-03 12:00:00,137.34,138.1,137.27,137.96,51677.0,137.1374,137.8963,137.0675,137.7565,51677.0
2025-03-03 12:10:00,137.96,138.44,137.92,138.32,63956.0,137.7565,138.2358,137.7165,138.1159,63956.0
2025-03-03 12:20:00,138.38,138.87,138.26,138.62,110648.0,138.1759,138.6651,138.056,138.4155,110648.0
2025-03-03 12:30:00,138.66,138.76,138.38,138.45,116505.0,138.4554,138.5553,138.1759,138.2458,116505.0
2025-03-03 12:40:00,138.44,138.64,137.99,138.3,46855.0,138.2358,138.4355,137.7864,138.096,46855.0
2025-03-03 12:50:00,138.3,138.37,137.68,137.83,208060.0,138.096,138.1659,137.4769,137.6267,208060.0
2025-03-03 13:00:00,137.82,137.85,136.6,136.68,44329.0,137.6167,137.6466,136.3985,136.4784,44329.0
2025-03-03 13:10:00,136.66,136.95,136.48,136.73,106108.0,136.4584,136.748,136.2787,136.5283,106108.0
2025-03-03 13:20:00,136.78,136.88,135.5,135.65,66986.0,136.5782,136.6781,135.3001,135.4499,66986.0
2025-03-03 13:30:00,135.69,135.79,134.86,135.29,101108.0,135.4898,135.5897,134.6611,135.0904,101108.0
2025-03-03 13:40:00,135.31,136.6,135.29,136.06,46040.0,135.1104,136.3985,135.0904,135.8593,46040.0
2025-03-03 13:50:00,136.05,136.11,135.48,135.91,54071.0,135.8493,135.9092,135.2801,135.7095,54071.0
2025-03-03 14:00:00,135.81,136.27,135.76,136.09,60387.0,135.6097,136.069,135.5597,135.8892,60387.0
2025-03-03 14:10:00,136.24,136.24,135.19,135.19,33278.0,136.039,136.039,134.9906,134.9906,33278.0
2025-03-03 14:20:00,135.28,135.65,135.24,135.31,32205.0,135.0804,135.4499,135.0405,135.1104,32205.0
2025-03-03 14:30:00,135.24,135.8,135.24,135.64,28450.0,135.0405,135.5997,135.0405,135.4399,28450.0
2025-03-03 14:40:00,135.7,135.91,135.41,135.41,34255.0,135.4998,135.7095,135.2102,135.2102,34255.0
2025-03-03 14:50:00,135.4,135.52,134.34,134.43,63881.0,135.2003,135.3201,134.1418,134.2317,63881.0
2025-03-03 15:00:00,134.13,134.3,133.11,133.24,40324.0,133.9321,134.1019,132.9136,133.0434,40324.0
2025-03-03 15:10:00,133.37,133.78,132.81,133.28,92752.0,133.1732,133.5826,132.6141,133.0834,92752.0
2025-03-03 15:20:00,133.2,133.44,132.66,132.77,81868.0,133.0035,133.2431,132.4643,132.5741,81868.0
2025-03-03 15:30:00,132.83,133.22,132.11,132.11,77821.0,132.634,133.0235,131.9151,131.9151,77821.0
2025-03-03 15:40:00,132.17,132.81,131.78,132.59,161622.0,131.975,132.6141,131.5856,132.3944,161622.0
2025-03-03 15:50:00,132.56,133.09,132.3,133.02,243089.0,132.3644,132.8937,132.1048,132.8238,243089.0
2025-03-04 09:30:00,127.55,127.97,125.33,125.93,413708.0,127.3618,127.7812,125.1451,125.7442,413708.0
2025-03-04 09:40:00,125.93,126.06,124.22,125.0,292567.0,125.7442,125.874,124.0367,124.8156,292567.0
2025-03-04 09:50:00,124.95,125.0,123.63,124.34,304814.0,124.7657,124.8156,123.4476,124.1566,304814.0
2025-03-04 10:00:00,124.49,124.76,123.36,123.46,318827.0,124.3063,124.576,123.178,123.2779,318827.0
2025-03-04 10:10:00,123.49,123.66,122.1,122.56,241741.0,123.3078,123.4776,121.9199,122.3792,241741.0
2025-03-04 10:20:00,122.58,123.49,122.11,123.33,275070.0,122.3992,123.3078,121.9299,123.1481,275070.0
2025-03-04 10:30:00,123.33,123.96,122.32,122.47,364517.0,123.1481,123.7771,122.1396,122.2893,364517.0
2025-03-04 10:40:00,122.38,122.77,121.66,121.74,454827.0,122.1995,122.5889,121.4805,121.5604,454827.0
2025-03-04 10:50:00,121.76,121.76,120.81,120.95,483403.0,121.5804,121.5804,120.6318,120.7716,483403.0
2025-03-04 11:00:00,120.92,121.26,120.35,120.67,216868.0,120.7416,121.0811,120.1725,120.492,216868.0
2025-03-04 11:10:00,120.74,122.13,120.65,121.82,276385.0,120.5619,121.9498,120.472,121.6403,276385.0
2025-03-04 11:20:00,121.73,122.06,120.71,121.03,160296.0,121.5504,121.8799,120.5319,120.8515,160296.0
2025-03-04 11:30:00,121.01,121.51,120.85,121.24,174207.0,120.8315,121.3307,120.6717,121.0611,174207.0
2025-03-04 11:40:00,121.15,122.47,121.1,122.03,260212.0,120.9713,122.2893,120.9214,121.85,260212.0
2025-03-04 11:50:00,121.95,122.96,121.71,122.53,143265.0,121.7701,122.7786,121.5305,122.3492,143265.0
2025-03-04 12:00:00,122.61,122.87,122.2,122.52,113762.0,122.4291,122.6887,122.0197,122.3393,113762.0
2025-03-04 12:10:00,122.52,123.1,122.46,122.84,119485.0,122.3393,122.9184,122.2793,122.6588,119485.0
2025-03-04 12:20:00,122.84,123.34,122.82,122.98,179254.0,122.6588,123.158,122.6388,122.7986,179254.0
2025-03-04 12:30:00,122.92,123.35,122.66,123.22,132270.0,122.7387,123.168,122.479,123.0382,132270.0
2025-03-04 12:40:00,123.19,123.39,122.74,123.07,149482.0,123.0083,123.208,122.5589,122.8884,149482.0
2025-03-04 12:50:00,123.05,123.17,122.43,122.7,158202.0,122.8685,122.9883,122.2494,122.519,158202.0
2025-03-04 13:00:00,122.68,123.95,122.61,123.92,96802.0,122.499,123.7671,122.4291,123.7372,96802.0
2025-03-04 13:10:00,123.87,124.22,123.34,123.64,92364.0,123.6873,124.0367,123.158,123.4576,92364.0
2025-03-04 13:20:00,123.7,123.75,122.82,123.16,85159.0,123.5175,123.5674,122.6388,122.9783,85159.0
2025-03-04 13:30:00,123.13,123.52,123.0,123.47,75427.0,122.9484,123.3378,122.8185,123.2879,75427.0
2025-03-04 13:40:00,123.47,123.77,123.29,123.48,80539.0,123.2879,123.5874,123.1081,123.2978,80539.0
2025-03-04 13:50:00,123.48,124.12,123.33,123.96,79670.0,123.2978,123.9369,123.1481,123.7771,79670.0
2025-03-04 14:00:00,123.96,125.16,123.88,124.97,163854.0,123.7771,124.9754,123.6972,124.7856,163854.0
2025-03-04 14:10:00,124.99,125.04,124.61,124.9,99155.0,124.8056,124.8555,124.4262,124.7157,99155.0
2025-03-04 14:20:00,124.89,125.24,124.75,124.82,159902.0,124.7058,125.0552,124.566,124.6359,159902.0
2025-03-04 14:30:00,124.83,124.95,124.24,124.39,284607.0,124.6458,124.7657,124.0567,124.2065,284607.0
2025-03-04 14:40:00,124.43,124.62,124.02,124.08,260395.0,124.2464,124.4362,123.837,123.897,260395.0
2025-03-04 14:50:00,124.08,124.68,123.94,124.45,214364.0,123.897,124.4961,123.7572,124.2664,214364.0
2025-03-04 15:00:00,124.41,125.09,124.1,124.89,139596.0,124.2265,124.9055,123.9169,124.7058,139596.0
2025-03-04 15:10:00,124.87,125.9,124.87,125.8,226966.0,124.6858,125.7143,124.6858,125.6144,226966.0
2025-03-04 15:20:00,125.85,126.46,125.47,125.47,243318.0,125.6643,126.2734,125.2849,125.2849,243318.0
2025-03-04 15:30:00,125.53,125.53,123.34,123.34,324170.0,125.3448,125.3448,123.158,123.158,324170.0
2025-03-04 15:40:00,123.34,123.51,122.28,122.35,797167.0,123.158,123.3278,122.0996,122.1695,797167.0
2025-03-04 15:50:00,122.37,122.37,119.47,120.64,3177289.0,122.1895,122.1895,119.2938,120.462,3177289.0
2025-03-05 09:30:00,120.78,121.37,118.12,119.11,660185.0,120.6018,121.191,117.9457,118.9343,660185.0
2025-03-05 09:40:00,119.02,120.23,118.86,119.2,262703.0,118.8444,120.0526,118.6847,119.0242,262703.0
2025-03-05 09:50:00,119.2,120.99,119.13,119.79,305691.0,119.0242,120.8115,118.9543,119.6133,305691.0
2025-03-05 10:00:00,119.8,121.43,119.78,121.05,510458.0,119.6233,121.2509,119.6033,120.8714,510458.0
2025-03-05 10:10:00,120.99,121.17,119.77,119.77,238581.0,120.8115,120.9912,119.5933,119.5933,238581.0
2025-03-05 10:20:00,119.95,120.41,119.59,120.31,181717.0,119.773,120.2324,119.4136,120.1325,181717.0
2025-03-05 10:30:00,120.28,120.89,119.89,120.75,198399.0,120.1026,120.7117,119.7131,120.5719,198399.0
2025-03-05 10:40:00,120.77,120.84,120.18,120.38,155525.0,120.5918,120.6617,120.0027,120.2024,155525.0
2025-03-05 10:50:00,120.35,120.66,120.01,120.4,123014.0,120.1725,120.482,119.833,120.2224,123014.0
2025-03-05 11:00:00,120.39,120.4,119.36,119.4,134365.0,120.2124,120.2224,119.1839,119.2239,134365.0
2025-03-05 11:10:00,119.42,119.53,118.73,119.17,116250.0,119.2438,119.3537,118.5548,118.9942,116250.0
2025-03-05 11:20:00,119.17,119.51,118.63,118.91,172496.0,118.9942,119.3337,118.455,118.7346,172496.0
2025-03-05 11:30:00,118.85,119.09,118.35,118.91,161418.0,118.6747,118.9143,118.1754,118.7346,161418.0
2025-03-05 11:40:00,118.91,119.22,118.57,119.13,121013.0,118.7346,119.0441,118.3951,118.9543,121013.0
2025-03-05 11:50:00,119.07,120.65,118.92,120.22,110201.0,118.8943,120.472,118.7446,120.0426,110201.0
2025-03-05 12:00:00,120.23,120.85,119.68,119.78,88847.0,120.0526,120.6717,119.5034,119.6033,88847.0
2025-03-05 12:10:00,119.73,119.9,119.48,119.75,69506.0,119.5534,119.7231,119.3037,119.5733,69506.0
2025-03-05 12:20:00,119.63,120.1,119.52,119.97,123709.0,119.4535,119.9228,119.3437,119.793,123709.0
2025-03-05 12:30:00,120.1,120.34,119.91,119.95,69919.0,119.9228,120.1625,119.7331,119.773,69919.0
2025-03-05 12:40:00,119.95,120.09,119.3,119.84,116241.0,119.773,119.9128,119.124,119.6632,116241.0
2025-03-05 12:50:00,119.84,120.28,119.81,120.21,100723.0,119.6632,120.1026,119.6333,120.0327,100723.0
2025-03-05 13:00:00,120.21,120.68,119.59,119.67,204486.0,120.0327,120.502,119.4136,119.4935,204486.0
2025-03-05 13:10:00,119.62,120.57,119.59,120.53,138848.0,119.4435,120.3921,119.4136,120.3522,138848.0
2025-03-05 13:20:00,120.47,120.73,120.21,120.49,78666.0,120.2923,120.5519,120.0327,120.3123,78666.0
2025-03-05 13:30:00,120.45,120.75,119.99,120.43,180280.0,120.2723,120.5719,119.813,120.2523,180280.0
2025-03-05 13:40:00,120.37,120.84,120.09,120.74,203753.0,120.1924,120.6617,119.9128,120.5619,203753.0
2025-03-05 13:50:00,120.68,121.1,120.61,120.99,149241.0,120.502,120.9214,120.4321,120.8115,149241.0
2025-03-05 14:00:00,121.06,122.62,120.77,122.56,216517.0,120.8814,122.4391,120.5918,122.3792,216517.0
2025-03-05 14:10:00,122.56,122.59,121.83,121.85,140711.0,122.3792,122.4092,121.6503,121.6702,140711.0
2025-03-05 14:20:00,121.82,122.62,121.67,122.2,105600.0,121.6403,122.4391,121.4905,122.0197,105600.0
2025-03-05 14:30:00,122.28,122.55,122.11,122.42,169316.0,122.0996,122.3692,121.9299,122.2394,169316.0
2025-03-05 14:40:00,122.46,123.27,122.42,123.02,195750.0,122.2793,123.0881,122.2394,122.8385,195750.0
2025-03-05 14:50:00,123.07,123.38,122.89,122.9,151588.0,122.8884,123.198,122.7087,122.7187,151588.0
2025-03-05 15:00:00,122.91,123.53,122.9,123.5,133601.0,122.7287,123.3478,122.7187,123.3178,133601.0
2025-03-05 15:10:00,123.5,123.5,122.49,122.67,190197.0,123.3178,123.3178,122.3093,122.489,190197.0
2025-03-05 15:20:00,122.67,123.44,122.42,123.22,174695.0,122.489,123.2579,122.2394,123.0382,174695.0
2025-03-05 15:30:00,123.22,123.23,122.51,123.12,139737.0,123.0382,123.0482,122.3293,122.9384,139737.0
2025-03-05 15:40:00,123.12,123.41,122.95,123.32,217002.0,122.9384,123.2279,122.7686,123.1381,217002.0
2025-03-05 15:50:00,123.25,123.25,122.61,123.04,751739.0,123.0682,123.0682,122.4291,122.8585,751739.0
2025-03-06 09:30:00,119.31,119.73,117.03,117.38,257525.0,119.134,119.5534,116.8574,117.2068,257525.0
2025-03-06 09:40:00,117.31,119.35,117.05,119.27,191693.0,117.1369,119.1739,116.8773,119.0941,191693.0
2025-03-06 09:50:00,119.2,119.69,118.63,119.22,152152.0,119.0242,119.5134,118.455,119.0441,152152.0
2025-03-06 10:00:00,119.2,121.04,119.19,120.93,218654.0,119.0242,120.8614,119.0142,120.7516,218654.0
2025-03-06 10:10:00,120.65,120.95,120.4,120.56,56592.0,120.472,120.7716,120.2224,120.3821,56592.0
2025-03-06 10:20:00,120.56,121.31,120.48,121.18,70736.0,120.3821,121.131,120.3023,121.0012,70736.0
2025-03-06 10:30:00,121.23,121.34,120.57,121.32,121150.0,121.0512,121.161,120.3921,121.141,121150.0
2025-03-06 10:40:00,121.34,121.6,121.09,121.09,45026.0,121.161,121.4206,120.9114,120.9114,45026.0
2025-03-06 10:50:00,121.03,121.11,120.46,120.89,63145.0,120.8515,120.9313,120.2823,120.7117,63145.0
2025-03-06 11:00:00,120.89,121.04,120.51,120.92,19277.0,120.7117,120.8614,120.3322,120.7416,19277.0
2025-03-06 11:10:00,120.92,120.92,120.34,120.42,22285.0,120.7416,120.7416,120.1625,120.2424,22285.0
2025-03-06 11:20:00,120.36,120.51,119.63,120.2,50154.0,120.1824,120.3322,119.4535,120.0227,50154.0
2025-03-06 11:30:00,120.33,120.82,119.5,119.67,36057.0,120.1525,120.6418,119.3237,119.4935,36057.0
2025-03-06 11:40:00,119.54,119.76,119.32,119.6,23405.0,119.3637,119.5833,119.144,119.4236,23405.0
2025-03-06 11:50:00,119.53,119.53,118.76,118.76,51921.0,119.3537,119.3537,118.5848,118.5848,51921.0
2025-03-06 12:00:00,118.74,118.96,117.87,117.96,158336.0,118.5648,118.7845,117.6961,117.786,158336.0
2025-03-06 12:10:00,118.04,118.46,117.95,118.38,64195.0,117.8659,118.2852,117.776,118.2054,64195.0
2025-03-06 12:20:00,118.33,118.65,117.14,117.44,158680.0,118.1554,118.475,116.9672,117.2668,158680.0
2025-03-06 12:30:00,117.44,117.84,117.22,117.38,103642.0,117.2668,117.6662,117.0471,117.2068,103642.0
2025-03-06 12:40:00,117.39,117.57,116.79,116.9,106778.0,117.2168,117.3966,116.6177,116.7275,106778.0
2025-03-06 12:50:00,116.95,117.54,116.88,117.32,76242.0,116.7775,117.3666,116.7076,117.1469,76242.0
2025-03-06 13:00:00,117.32,117.52,116.98,117.1,67970.0,117.1469,117.3466,116.8074,116.9273,67970.0
2025-03-06 13:10:00,117.11,117.83,117.05,117.83,119262.0,116.9372,117.6562,116.8773,117.6562,119262.0
2025-03-06 13:20:00,117.81,118.14,117.6,117.66,40708.0,117.6362,117.9657,117.4265,117.4864,40708.0
2025-03-06 13:30:00,117.62,117.88,116.79,116.89,66558.0,117.4465,117.7061,116.6177,116.7176,66558.0
2025-03-06 13:40:00,116.86,116.91,116.28,116.59,117382.0,116.6876,116.7375,116.1085,116.418,117382.0
2025-03-06 13:50:00,116.57,117.1,116.5,116.64,89510.0,116.398,116.9273,116.3281,116.4679,89510.0
2025-03-06 14:00:00,116.64,116.64,116.08,116.37,71481.0,116.4679,116.4679,115.9088,116.1983,71481.0
2025-03-06 14:10:00,116.37,116.77,115.79,115.94,186212.0,116.1983,116.5977,115.6192,115.769,186212.0
2025-03-06 14:20:00,115.95,116.07,115.41,115.64,78911.0,115.7789,115.8988,115.2397,115.4694,78911.0
2025-03-06 14:30:00,115.67,116.08,115.5,115.62,89410.0,115.4994,115.9088,115.3296,115.4494,89410.0
2025-03-06 14:40:00,115.61,116.76,115.54,116.48,150519.0,115.4394,116.5878,115.3696,116.3082,150519.0
2025-03-06 14:50:00,116.51,117.1,115.42,115.45,133002.0,116.3381,116.9273,115.2497,115.2797,133002.0
2025-03-06 15:00:00,115.42,116.16,115.12,115.78,272799.0,115.2497,115.9886,114.9502,115.6092,272799.0
2025-03-06 15:10:00,115.82,116.14,115.77,115.95,179957.0,115.6491,115.9687,115.5992,115.7789,179957.0
2025-03-06 15:20:00,115.95,116.05,115.14,115.75,104564.0,115.7789,115.8788,114.9701,115.5792,104564.0
2025-03-06 15:30:00,115.75,116.39,115.68,116.19,239767.0,115.5792,116.2183,115.5093,116.0186,239767.0
2025-03-06 15:40:00,116.11,116.18,115.16,115.67,247030.0,115.9387,116.0086,114.9901,115.4994,247030.0
2025-03-06 15:50:00,115.66,116.15,115.26,116.12,699035.0,115.4894,115.9787,115.09,115.9487,699035.0
2025-03-07 09:30:00,116.27,116.68,112.46,112.51,180805.0,116.0985,116.5079,112.2941,112.344,180805.0
2025-03-07 09:40:00,112.56,114.16,112.55,114.13,181628.0,112.3939,113.9916,112.384,113.9616,181628.0
2025-03-07 09:50:00,114.28,115.24,113.57,113.66,169488.0,114.1114,115.07,113.4025,113.4923,169488.0
2025-03-07 10:00:00,113.62,114.07,112.8,112.84,198176.0,113.4524,113.9017,112.6336,112.6735,198176.0
2025-03-07 10:10:00,112.85,113.12,111.53,111.69,145218.0,112.6835,112.9531,111.3655,111.5252,145218.0
2025-03-07 10:20:00,111.66,112.13,111.31,112.05,396318.0,111.4953,111.9646,111.1458,111.8847,396318.0
2025-03-07 10:30:00,112.01,112.11,110.54,110.91,223435.0,111.8448,111.9446,110.3769,110.7464,223435.0
2025-03-07 10:40:00,110.92,111.76,110.38,111.6,220470.0,110.7564,111.5951,110.2172,111.4354,220470.0
2025-03-07 10:50:00,111.75,111.76,110.93,111.46,131820.0,111.5851,111.5951,110.7664,111.2956,131820.0
2025-03-07 11:00:00,111.46,111.52,110.84,111.26,130159.0,111.2956,111.3555,110.6765,111.0959,130159.0
2025-03-07 11:10:00,111.35,111.57,110.53,110.58,132482.0,111.1857,111.4054,110.3669,110.4169,132482.0
2025-03-07 11:20:00,110.68,110.69,109.31,109.48,231202.0,110.5167,110.5267,109.1487,109.3185,231202.0
2025-03-07 11:30:00,109.48,109.77,109.07,109.48,112127.0,109.3185,109.6081,108.9091,109.3185,112127.0
2025-03-07 11:40:00,109.41,109.82,109.12,109.55,106849.0,109.2486,109.658,108.959,109.3884,106849.0
2025-03-07 11:50:00,109.62,109.92,109.41,109.91,60119.0,109.4583,109.7578,109.2486,109.7479,60119.0
2025-03-07 12:00:00,109.92,110.48,109.68,110.14,58550.0,109.7578,110.317,109.5182,109.9775,58550.0
2025-03-07 12:10:00,110.07,110.24,109.01,109.02,83799.0,109.9076,110.0774,108.8492,108.8592,83799.0
2025-03-07 12:20:00,109.06,109.95,108.91,109.87,87971.0,108.8991,109.7878,108.7493,109.7079,87971.0
2025-03-07 12:30:00,109.83,110.62,109.54,110.39,81637.0,109.668,110.4568,109.3784,110.2272,81637.0
2025-03-07 12:40:00,110.29,111.44,110.28,111.03,99156.0,110.1273,111.2756,110.1173,110.8662,99156.0
2025-03-07 12:50:00,111.12,111.76,110.5,110.62,70402.0,110.9561,111.5951,110.337,110.4568,70402.0
2025-03-07 13:00:00,110.72,112.7,110.61,112.09,138906.0,110.5567,112.5337,110.4468,111.9246,138906.0
2025-03-07 13:10:00,112.09,112.57,112.05,112.38,80754.0,111.9246,112.4039,111.8847,112.2142,80754.0
2025-03-07 13:20:00,112.33,112.66,112.0,112.1,47950.0,112.1643,112.4938,111.8348,111.9346,47950.0
2025-03-07 13:30:00,112.1,113.34,112.0,113.19,223309.0,111.9346,113.1728,111.8348,113.023,223309.0
2025-03-07 13:40:00,113.22,113.62,112.87,113.34,107937.0,113.053,113.4524,112.7035,113.1728,107937.0
2025-03-07 13:50:00,113.26,113.55,113.0,113.5,52720.0,113.0929,113.3825,112.8333,113.3326,52720.0
2025-03-07 14:00:00,113.52,114.04,113.21,113.21,118234.0,113.3525,113.8718,113.043,113.043,118234.0
2025-03-07 14:10:00,113.31,114.09,113.25,114.06,38168.0,113.1428,113.9217,113.0829,113.8917,38168.0
2025-03-07 14:20:00,114.09,115.0,114.02,114.45,91263.0,113.9217,114.8303,113.8518,114.2812,91263.0
2025-03-07 14:30:00,114.4,114.76,114.12,114.55,59750.0,114.2312,114.5907,113.9516,114.381,59750.0
2025-03-07 14:40:00,114.58,114.75,114.04,114.09,93146.0,114.411,114.5807,113.8718,113.9217,93146.0
2025-03-07 14:50:00,114.01,114.55,114.0,114.16,41639.0,113.8418,114.381,113.8318,113.9916,41639.0
2025-03-07 15:00:00,114.18,114.5,113.94,114.44,50796.0,114.0116,114.3311,113.7719,114.2712,50796.0
2025-03-07 15:10:00,114.44,114.72,113.76,114.65,70694.0,114.2712,114.5508,113.5922,114.4809,70694.0
2025-03-07 15:20:00,114.58,114.74,114.13,114.61,143019.0,114.411,114.5707,113.9616,114.4409,143019.0
2025-03-07 15:30:00,114.56,114.74,113.76,113.93,286942.0,114.391,114.5707,113.5922,113.7619,286942.0
2025-03-07 15:40:00,113.83,115.11,113.56,115.11,240350.0,113.6621,114.9402,113.3925,114.9402,240350.0
2025-03-07 15:50:00,115.03,115.6,114.74,115.2,698891.0,114.8603,115.4295,114.5707,115.0301,698891.0
2025-03-10 09:30:00,111.73,111.78,108.76,109.8,316376.0,111.5652,111.6151,108.5996,109.638,316376.0
2025-03-10 09:40:00,109.8,110.31,109.02,109.47,181145.0,109.638,110.1473,108.8592,109.3085,181145.0
2025-03-10 09:50:00,109.45,109.7,108.5,108.53,151653.0,109.2885,109.5382,108.3399,108.3699,151653.0
2025-03-10 10:00:00,108.49,108.51,107.67,107.98,157345.0,108.33,108.3499,107.5112,107.8207,157345.0
2025-03-10 10:10:00,108.15,108.15,107.23,107.57,143526.0,107.9905,107.9905,107.0718,107.4113,143526.0
2025-03-10 10:20:00,107.55,107.8,107.02,107.07,142060.0,107.3913,107.641,106.8621,106.912,142060.0
2025-03-10 10:30:00,107.15,107.28,106.17,106.54,349944.0,106.9919,107.1217,106.0134,106.3828,349944.0
2025-03-10 10:40:00,106.54,106.91,105.85,106.28,386449.0,106.3828,106.7523,105.6938,106.1232,386449.0
2025-03-10 10:50:00,106.28,106.78,105.29,106.58,620020.0,106.1232,106.6225,105.1347,106.4228,620020.0
2025-03-10 11:00:00,106.58,106.98,106.41,106.85,366103.0,106.4228,106.8222,106.253,106.6924,366103.0
2025-03-10 11:10:00,106.8,107.17,106.31,106.33,223443.0,106.6424,107.0119,106.1532,106.1731,223443.0
2025-03-10 11:20:00,106.36,107.02,105.94,106.91,298900.0,106.2031,106.8621,105.7837,106.7523,298900.0
2025-03-10 11:30:00,106.92,108.21,106.75,107.34,199640.0,106.7623,108.0504,106.5925,107.1816,199640.0
2025-03-10 11:40:00,107.28,108.29,106.84,108.2,260251.0,107.1217,108.1302,106.6824,108.0404,260251.0
2025-03-10 11:50:00,108.2,108.38,107.49,108.34,309032.0,108.0404,108.2201,107.3314,108.1802,309032.0
2025-03-10 12:00:00,108.34,108.86,108.34,108.6,349154.0,108.1802,108.6994,108.1802,108.4398,349154.0
2025-03-10 12:10:00,108.67,109.03,108.56,108.91,197601.0,108.5097,108.8692,108.3999,108.7493,197601.0
2025-03-10 12:20:00,108.91,109.09,108.57,108.61,197089.0,108.7493,108.9291,108.4098,108.4498,197089.0
2025-03-10 12:30:00,108.75,108.97,108.14,108.14,190940.0,108.5896,108.8092,107.9805,107.9805,190940.0
2025-03-10 12:40:00,108.14,108.56,107.77,108.2,104491.0,107.9805,108.3999,107.611,108.0404,104491.0
2025-03-10 12:50:00,108.31,108.79,108.1,108.58,79598.0,108.1502,108.6295,107.9405,108.4198,79598.0
2025-03-10 13:00:00,108.54,108.58,108.02,108.02,125513.0,108.3799,108.4198,107.8606,107.8606,125513.0
2025-03-10 13:10:00,107.97,108.01,107.26,107.64,344220.0,107.8107,107.8507,107.1018,107.4812,344220.0
2025-03-10 13:20:00,107.69,108.11,107.45,107.48,141902.0,107.5311,107.9505,107.2915,107.3214,141902.0
2025-03-10 13:30:00,107.57,107.57,106.62,106.84,59385.0,107.4113,107.4113,106.4627,106.6824,59385.0
2025-03-10 13:40:00,106.9,107.29,106.69,106.69,83221.0,106.7423,107.1317,106.5326,106.5326,83221.0
2025-03-10 13:50:00,106.76,107.0,106.65,106.68,99366.0,106.6025,106.8422,106.4927,106.5226,99366.0
2025-03-10 14:00:00,106.75,106.9,106.42,106.58,82039.0,106.5925,106.7423,106.263,106.4228,82039.0
2025-03-10 14:10:00,106.63,107.14,106.57,106.75,63437.0,106.4727,106.9819,106.4128,106.5925,63437.0
2025-03-10 14:20:00,106.82,107.04,106.55,106.79,69248.0,106.6624,106.8821,106.3928,106.6325,69248.0
2025-03-10 14:30:00,106.83,107.32,106.83,107.32,66504.0,106.6724,107.1617,106.6724,107.1617,66504.0
2025-03-10 14:40:00,107.29,108.06,107.19,107.67,88107.0,107.1317,107.9006,107.0319,107.5112,88107.0
2025-03-10 14:50:00,107.67,107.68,106.71,106.76,159636.0,107.5112,107.5211,106.5526,106.6025,159636.0
2025-03-10 15:00:00,106.67,106.95,106.63,106.79,97571.0,106.5126,106.7922,106.4727,106.6325,97571.0
2025-03-10 15:10:00,106.79,108.0,106.64,107.91,198420.0,106.6325,107.8407,106.4827,107.7508,198420.0
2025-03-10 15:20:00,107.98,108.99,107.93,108.3,206115.0,107.8207,108.8292,107.7708,108.1402,206115.0
2025-03-10 15:30:00,108.29,109.33,108.27,108.62,212034.0,108.1302,109.1687,108.1103,108.4598,212034.0
2025-03-10 15:40:00,108.66,108.71,107.81,107.96,253649.0,108.4997,108.5496,107.651,107.8007,253649.0
2025-03-10 15:50:00,107.92,108.53,107.86,108.22,830540.0,107.7608,108.3699,107.7009,108.0604,830540.0
2025-03-11 09:30:00,108.28,111.37,108.26,110.77,299435.0,108.1203,111.2057,108.1003,110.6066,299435.0
2025-03-11 09:40:00,110.73,112.46,110.3,112.14,187823.0,110.5666,112.2941,110.1373,111.9746,187823.0
2025-03-11 09:50:00,112.16,112.36,111.0,111.81,120688.0,111.9945,112.1942,110.8363,111.6451,120688.0
2025-03-11 10:00:00,111.76,112.66,109.57,110.04,474928.0,111.5951,112.4938,109.4084,109.8777,474928.0
2025-03-11 10:10:00,109.91,110.0,108.81,109.46,91954.0,109.7479,109.8377,108.6495,109.2985,91954.0
2025-03-11 10:20:00,109.33,109.81,108.54,108.78,61269.0,109.1687,109.648,108.3799,108.6195,61269.0
2025-03-11 10:30:00,108.78,109.23,108.11,108.19,81304.0,108.6195,109.0689,107.9505,108.0304,81304.0
2025-03-11 10:40:00,108.15,108.93,107.92,108.53,157313.0,107.9905,108.7693,107.7608,108.3699,157313.0
2025-03-11 10:50:00,108.6,109.86,108.49,108.93,131352.0,108.4398,109.6979,108.33,108.7693,131352.0
2025-03-11 11:00:00,108.98,110.28,108.68,110.28,210044.0,108.8192,110.1173,108.5197,110.1173,210044.0
2025-03-11 11:10:00,110.17,110.4,109.87,110.15,134844.0,110.0075,110.2371,109.7079,109.9875,134844.0
2025-03-11 11:20:00,110.04,110.69,110.03,110.43,177184.0,109.8777,110.5267,109.8677,110.2671,177184.0
2025-03-11 11:30:00,110.54,111.0,110.39,110.79,67064.0,110.3769,110.8363,110.2272,110.6266,67064.0
2025-03-11 11:40:00,110.77,111.44,110.72,111.26,137232.0,110.6066,111.2756,110.5567,111.0959,137232.0
2025-03-11 11:50:00,111.32,111.43,110.47,110.58,53480.0,111.1558,111.2656,110.307,110.4169,53480.0
2025-03-11 12:00:00,110.56,111.02,110.36,110.83,131992.0,110.3969,110.8562,110.1972,110.6665,131992.0
2025-03-11 12:10:00,110.87,110.88,110.45,110.68,156300.0,110.7064,110.7164,110.2871,110.5167,156300.0
2025-03-11 12:20:00,110.74,111.29,110.69,111.13,125126.0,110.5766,111.1258,110.5267,110.9661,125126.0
2025-03-11 12:30:00,111.18,111.57,111.13,111.16,164903.0,111.016,111.4054,110.9661,110.996,164903.0
2025-03-11 12:40:00,111.22,111.42,110.94,111.06,53291.0,111.0559,111.2556,110.7763,110.8962,53291.0
2025-03-11 12:50:00,111.08,111.17,110.35,110.57,62135.0,110.9161,111.006,110.1872,110.4069,62135.0
2025-03-11 13:00:00,110.58,110.59,109.99,110.35,56936.0,110.4169,110.4269,109.8277,110.1872,56936.0
2025-03-11 13:10:00,110.26,110.5,110.17,110.28,77811.0,110.0973,110.337,110.0075,110.1173,77811.0
2025-03-11 13:20:00,110.28,110.45,109.89,110.06,64019.0,110.1173,110.2871,109.7279,109.8976,64019.0
2025-03-11 13:30:00,110.0,110.46,109.89,110.35,103583.0,109.8377,110.297,109.7279,110.1872,103583.0
2025-03-11 13:40:00,110.33,111.07,110.19,110.74,66898.0,110.1672,110.9061,110.0274,110.5766,66898.0
2025-03-11 13:50:00,110.82,111.02,110.28,110.54,57231.0,110.6565,110.8562,110.1173,110.3769,57231.0
2025-03-11 14:00:00,110.52,111.43,110.47,111.22,87266.0,110.357,111.2656,110.307,111.0559,87266.0
2025-03-11 14:10:00,111.2,111.62,111.03,111.22,150800.0,111.036,111.4553,110.8662,111.0559,150800.0
2025-03-11 14:20:00,111.26,112.02,111.17,111.97,123263.0,111.0959,111.8547,111.006,111.8048,123263.0
2025-03-11 14:30:00,111.94,112.25,111.6,112.01,113108.0,111.7749,112.0844,111.4354,111.8448,113108.0
2025-03-11 14:40:00,112.07,113.0,112.02,112.8,80252.0,111.9047,112.8333,111.8547,112.6336,80252.0
2025-03-11 14:50:00,112.81,113.15,112.54,112.83,125473.0,112.6436,112.9831,112.374,112.6636,125473.0
2025-03-11 15:00:00,112.83,113.08,112.32,112.55,100144.0,112.6636,112.9132,112.1543,112.384,100144.0
2025-03-11 15:10:00,112.61,112.67,112.03,112.19,130259.0,112.4439,112.5038,111.8647,112.0245,130259.0
2025-03-11 15:20:00,112.23,112.9,112.19,112.82,186684.0,112.0644,112.7334,112.0245,112.6536,186684.0
2025-03-11 15:30:00,112.76,112.99,112.54,112.59,147880.0,112.5937,112.8233,112.374,112.4239,147880.0
2025-03-11 15:40:00,112.61,113.12,112.46,113.1,179500.0,112.4439,112.9531,112.2941,112.9332,179500.0
2025-03-11 15:50:00,113.06,113.06,112.08,112.09,609944.0,112.8932,112.8932,111.9147,111.9246,609944.0
2025-03-12 09:30:00,115.96,117.34,115.85,116.54,347941.0,115.7889,117.1669,115.6791,116.3681,347941.0
2025-03-12 09:40:00,116.57,117.03,116.18,116.81,599736.0,116.398,116.8574,116.0086,116.6377,599736.0
2025-03-12 09:50:00,116.83,117.39,115.18,116.24,385556.0,116.6577,117.2168,115.0101,116.0685,385556.0
2025-03-12 10:00:00,116.27,116.54,115.01,115.22,169253.0,116.0985,116.3681,114.8403,115.05,169253.0
2025-03-12 10:10:00,115.31,115.55,114.75,115.41,97340.0,115.1399,115.3795,114.5807,115.2397,97340.0
2025-03-12 10:20:00,115.21,116.03,114.98,115.6,128273.0,115.04,115.8588,114.8104,115.4295,128273.0
2025-03-12 10:30:00,115.56,115.6,114.89,115.02,114666.0,115.3895,115.4295,114.7205,114.8503,114666.0
2025-03-12 10:40:00,115.02,115.12,114.57,114.88,203873.0,114.8503,114.9502,114.401,114.7105,203873.0
2025-03-12 10:50:00,114.87,115.77,114.59,114.59,191667.0,114.7005,115.5992,114.421,114.421,191667.0
2025-03-12 11:00:00,114.58,114.64,112.81,113.12,137040.0,114.411,114.4709,112.6436,112.9531,137040.0
2025-03-12 11:10:00,113.17,113.6,112.79,113.31,107984.0,113.003,113.4324,112.6236,113.1428,107984.0
2025-03-12 11:20:00,113.27,113.97,112.8,113.86,62341.0,113.1029,113.8019,112.6336,113.692,62341.0
2025-03-12 11:30:00,113.92,114.2,113.68,113.97,97075.0,113.7519,114.0315,113.5123,113.8019,97075.0
2025-03-12 11:40:00,113.97,114.45,113.85,114.14,68565.0,113.8019,114.2812,113.682,113.9716,68565.0
2025-03-12 11:50:00,114.24,114.45,113.89,114.31,69985.0,114.0715,114.2812,113.722,114.1414,69985.0
2025-03-12 12:00:00,114.3,114.5,113.89,114.44,40442.0,114.1314,114.3311,113.722,114.2712,40442.0
2025-03-12 12:10:00,114.47,115.39,114.27,115.34,131218.0,114.3011,115.2198,114.1014,115.1698,131218.0
2025-03-12 12:20:00,115.41,115.78,114.81,115.14,181322.0,115.2397,115.6092,114.6406,114.9701,181322.0
2025-03-12 12:30:00,115.21,115.31,114.75,114.76,73666.0,115.04,115.1399,114.5807,114.5907,73666.0
2025-03-12 12:40:00,114.57,115.32,114.24,115.24,118615.0,114.401,115.1499,114.0715,115.07,118615.0
2025-03-12 12:50:00,115.25,115.67,114.78,114.78,73222.0,115.08,115.4994,114.6107,114.6107,73222.0
2025-03-12 13:00:00,114.8,115.33,114.74,115.31,75709.0,114.6306,115.1599,114.5707,115.1399,75709.0
2025-03-12 13:10:00,115.28,115.59,115.23,115.42,73064.0,115.1099,115.4195,115.06,115.2497,73064.0
2025-03-12 13:20:00,115.44,115.76,115.33,115.75,34368.0,115.2697,115.5892,115.1599,115.5792,34368.0
2025-03-12 13:30:00,115.73,116.1,115.6,115.99,93112.0,115.5593,115.9287,115.4295,115.8189,93112.0
2025-03-12 13:40:00,116.08,116.18,115.83,115.87,51060.0,115.9088,116.0086,115.6591,115.6991,51060.0
2025-03-12 13:50:00,115.84,115.98,115.27,115.33,197693.0,115.6691,115.8089,115.1,115.1599,197693.0
2025-03-12 14:00:00,115.33,115.83,114.98,115.27,426856.0,115.1599,115.6591,114.8104,115.1,426856.0
2025-03-12 14:10:00,115.33,116.09,115.24,116.01,64198.0,115.1599,115.9187,115.07,115.8389,64198.0
2025-03-12 14:20:00,116.04,116.13,115.57,115.94,54171.0,115.8688,115.9587,115.3995,115.769,54171.0
2025-03-12 14:30:00,116.02,116.13,115.55,115.61,48031.0,115.8488,115.9587,115.3795,115.4394,48031.0
2025-03-12 14:40:00,115.73,116.2,115.7,116.05,33194.0,115.5593,116.0286,115.5293,115.8788,33194.0
2025-03-12 14:50:00,116.09,116.19,115.69,116.02,74634.0,115.9187,116.0186,115.5193,115.8488,74634.0
2025-03-12 15:00:00,116.0,116.25,115.77,116.22,116132.0,115.8289,116.0785,115.5992,116.0485,116132.0
2025-03-12 15:10:00,116.15,116.18,115.55,115.68,129318.0,115.9787,116.0086,115.3795,115.5093,129318.0
2025-03-12 15:20:00,115.7,115.77,115.1,115.32,57347.0,115.5293,115.5992,114.9302,115.1499,57347.0
2025-03-12 15:30:00,115.36,115.51,114.57,114.67,42441.0,115.1898,115.3396,114.401,114.5008,42441.0
2025-03-12 15:40:00,114.62,114.83,114.24,114.73,71972.0,114.4509,114.6606,114.0715,114.5607,71972.0
2025-03-12 15:50:00,114.55,114.64,114.12,114.29,295550.0,114.381,114.4709,113.9516,114.1214,295550.0
2025-03-13 09:30:00,114.6,115.07,111.21,111.4,231310.0,114.4309,114.9002,111.0459,111.2357,231310.0
2025-03-13 09:40:00,111.29,112.36,110.5,110.54,188256.0,111.1258,112.1942,110.337,110.3769,188256.0
2025-03-13 09:50:00,110.53,110.58,109.0,109.66,151946.0,110.3669,110.4169,108.8392,109.4982,151946.0
2025-03-13 10:00:00,109.81,110.67,109.39,110.05,151459.0,109.648,110.5067,109.2286,109.8877,151459.0
2025-03-13 10:10:00,110.12,111.22,109.89,111.07,138761.0,109.9575,111.0559,109.7279,110.9061,138761.0
2025-03-13 10:20:00,111.05,111.57,110.83,111.03,103210.0,110.8862,111.4054,110.6665,110.8662,103210.0
2025-03-13 10:30:00,111.01,111.34,110.56,110.62,194901.0,110.8462,111.1757,110.3969,110.4568,194901.0
2025-03-13 10:40:00,110.54,110.75,110.25,110.27,51558.0,110.3769,110.5866,110.0874,110.1073,51558.0
2025-03-13 10:50:00,110.23,110.61,109.79,110.17,129205.0,110.0674,110.4468,109.628,110.0075,129205.0
2025-03-13 11:00:00,110.17,110.61,109.83,109.88,87207.0,110.0075,110.4468,109.668,109.7179,87207.0
2025-03-13 11:10:00,110.0,110.16,109.43,109.56,153764.0,109.8377,109.9975,109.2686,109.3984,153764.0
2025-03-13 11:20:00,109.53,109.84,109.18,109.27,38039.0,109.3684,109.678,109.0189,109.1088,38039.0
2025-03-13 11:30:00,109.18,109.65,108.79,108.99,68934.0,109.0189,109.4882,108.6295,108.8292,68934.0
2025-03-13 11:40:00,108.99,109.54,108.79,109.3,91504.0,108.8292,109.3784,108.6295,109.1388,91504.0
2025-03-13 11:50:00,109.3,109.3,108.39,108.43,84506.0,109.1388,109.1388,108.2301,108.27,84506.0
2025-03-13 12:00:00,108.42,109.48,108.38,109.32,58567.0,108.2601,109.3185,108.2201,109.1587,58567.0
2025-03-13 12:10:00,109.32,109.38,108.93,109.28,58625.0,109.1587,109.2186,108.7693,109.1188,58625.0
2025-03-13 12:20:00,109.26,109.59,109.19,109.38,37404.0,109.0988,109.4283,109.0289,109.2186,37404.0
2025-03-13 12:30:00,109.38,109.7,109.14,109.66,140573.0,109.2186,109.5382,108.979,109.4982,140573.0
2025-03-13 12:40:00,109.58,109.58,108.37,108.56,46265.0,109.4183,109.4183,108.2101,108.3999,46265.0
2025-03-13 12:50:00,108.56,109.11,108.56,108.92,58152.0,108.3999,108.949,108.3999,108.7593,58152.0
2025-03-13 13:00:00,108.86,109.12,108.62,108.92,53445.0,108.6994,108.959,108.4598,108.7593,53445.0
2025-03-13 13:10:00,108.91,108.91,108.19,108.21,123066.0,108.7493,108.7493,108.0304,108.0504,123066.0
2025-03-13 13:20:00,108.2,108.7,108.11,108.61,122067.0,108.0404,108.5396,107.9505,108.4498,122067.0
2025-03-13 13:30:00,108.58,108.75,107.98,108.03,79479.0,108.4198,108.5896,107.8207,107.8706,79479.0
2025-03-13 13:40:00,108.0,108.06,107.58,107.62,59717.0,107.8407,107.9006,107.4213,107.4612,59717.0
2025-03-13 13:50:00,107.65,108.0,107.59,107.8,72977.0,107.4912,107.8407,107.4313,107.641,72977.0
2025-03-13 14:00:00,107.72,108.71,107.72,108.44,115442.0,107.5611,108.5496,107.5611,108.28,115442.0
2025-03-13 14:10:00,108.43,108.66,108.18,108.38,396977.0,108.27,108.4997,108.0204,108.2201,396977.0
2025-03-13 14:20:00,108.37,108.69,108.27,108.52,104398.0,108.2101,108.5297,108.1103,108.3599,104398.0
2025-03-13 14:30:00,108.52,108.61,108.19,108.44,92112.0,108.3599,108.4498,108.0304,108.28,92112.0
2025-03-13 14:40:00,108.45,109.0,108.42,108.76,115874.0,108.29,108.8392,108.2601,108.5996,115874.0
2025-03-13 14:50:00,108.77,109.14,108.64,108.9,163825.0,108.6095,108.979,108.4797,108.7393,163825.0
2025-03-13 15:00:00,108.9,109.23,108.54,108.76,164601.0,108.7393,109.0689,108.3799,108.5996,164601.0
2025-03-13 15:10:00,108.7,108.86,108.44,108.56,77512.0,108.5396,108.6994,108.28,108.3999,77512.0
2025-03-13 15:20:00,108.56,108.57,107.7,107.91,132021.0,108.3999,108.4098,107.5411,107.7508,132021.0
2025-03-13 15:30:00,107.99,108.66,107.91,108.07,204334.0,107.8307,108.4997,107.7508,107.9106,204334.0
2025-03-13 15:40:00,108.08,108.68,107.93,108.41,156291.0,107.9206,108.5197,107.7708,108.2501,156291.0
2025-03-13 15:50:00,108.36,108.79,108.08,108.68,441621.0,108.2001,108.6295,107.9206,108.5197,441621.0
2025-03-14 09:30:00,112.17,112.61,110.31,111.49,171234.0,112.0045,112.4439,110.1473,111.3255,171234.0
2025-03-14 09:40:00,111.61,112.16,111.45,111.63,68723.0,111.4454,111.9945,111.2856,111.4653,68723.0
2025-03-14 09:50:00,111.63,111.78,110.75,111.19,80091.0,111.4653,111.6151,110.5866,111.026,80091.0
2025-03-14 10:00:00,111.05,111.78,110.14,111.24,157875.0,110.8862,111.6151,109.9775,111.0759,157875.0
2025-03-14 10:10:00,111.19,111.88,110.69,110.97,249386.0,111.026,111.715,110.5267,110.8063,249386.0
2025-03-14 10:20:00,111.1,111.54,110.67,111.19,195851.0,110.9361,111.3755,110.5067,111.026,195851.0
2025-03-14 10:30:00,111.17,111.94,111.16,111.85,70563.0,111.006,111.7749,110.996,111.685,70563.0
2025-03-14 10:40:00,111.77,112.72,111.51,112.55,178813.0,111.6051,112.5537,111.3455,112.384,178813.0
2025-03-14 10:50:00,112.63,112.91,112.08,112.81,80940.0,112.4638,112.7434,111.9147,112.6436,80940.0
2025-03-14 11:00:00,112.81,113.25,112.55,112.87,118639.0,112.6436,113.0829,112.384,112.7035,118639.0
2025-03-14 11:10:00,112.77,113.33,112.77,112.85,48231.0,112.6036,113.1628,112.6036,112.6835,48231.0
2025-03-14 11:20:00,112.9,113.41,112.85,113.32,108979.0,112.7334,113.2427,112.6835,113.1528,108979.0
2025-03-14 11:30:00,113.32,113.61,113.24,113.45,52576.0,113.1528,113.4424,113.0729,113.2826,52576.0
2025-03-14 11:40:00,113.39,113.85,113.34,113.72,139146.0,113.2227,113.682,113.1728,113.5522,139146.0
2025-03-14 11:50:00,113.71,113.74,113.25,113.41,64442.0,113.5423,113.5722,113.0829,113.2427,64442.0
2025-03-14 12:00:00,113.41,113.69,113.2,113.21,131700.0,113.2427,113.5223,113.033,113.043,131700.0
2025-03-14 12:10:00,113.3,113.33,112.88,112.95,71951.0,113.1329,113.1628,112.7135,112.7834,71951.0
2025-03-14 12:20:00,112.95,113.46,112.8,112.87,87351.0,112.7834,113.2926,112.6336,112.7035,87351.0
2025-03-14 12:30:00,112.77,113.44,112.77,113.14,110804.0,112.6036,113.2727,112.6036,112.9731,110804.0
2025-03-14 12:40:00,113.14,113.46,113.06,113.09,77032.0,112.9731,113.2926,112.8932,112.9232,77032.0
2025-03-14 12:50:00,113.1,113.19,112.77,113.0,69335.0,112.9332,113.023,112.6036,112.8333,69335.0
2025-03-14 13:00:00,112.91,113.32,112.85,113.31,64367.0,112.7434,113.1528,112.6835,113.1428,64367.0
2025-03-14 13:10:00,113.23,113.26,112.83,112.83,51186.0,113.063,113.0929,112.6636,112.6636,51186.0
2025-03-14 13:20:00,112.89,113.22,112.84,113.06,51817.0,112.7235,113.053,112.6735,112.8932,51817.0
2025-03-14 13:30:00,113.09,113.16,112.53,112.78,53144.0,112.9232,112.9931,112.364,112.6136,53144.0
2025-03-14 13:40:00,112.86,112.86,112.5,112.54,44910.0,112.6935,112.6935,112.334,112.374,44910.0
2025-03-14 13:50:00,112.54,112.87,112.53,112.56,53299.0,112.374,112.7035,112.364,112.3939,53299.0
2025-03-14 14:00:00,112.56,112.97,112.56,112.91,42175.0,112.3939,112.8033,112.3939,112.7434,42175.0
2025-03-14 14:10:00,112.9,112.96,112.55,112.71,55289.0,112.7334,112.7934,112.384,112.5437,55289.0
2025-03-14 14:20:00,112.72,113.02,112.68,112.84,54574.0,112.5537,112.8533,112.5138,112.6735,54574.0
2025-03-14 14:30:00,112.86,113.25,112.84,113.18,64588.0,112.6935,113.0829,112.6735,113.013,64588.0
2025-03-14 14:40:00,113.18,113.26,112.97,113.02,71319.0,113.013,113.0929,112.8033,112.8533,71319.0
2025-03-14 14:50:00,113.05,113.19,112.77,113.07,53873.0,112.8832,113.023,112.6036,112.9032,53873.0
2025-03-14 15:00:00,113.04,113.56,113.04,113.37,45547.0,112.8732,113.3925,112.8732,113.2028,45547.0
2025-03-14 15:10:00,113.37,113.44,113.25,113.29,43948.0,113.2028,113.2727,113.0829,113.1229,43948.0
2025-03-14 15:20:00,113.29,113.44,113.15,113.23,51259.0,113.1229,113.2727,112.9831,113.063,51259.0
2025-03-14 15:30:00,113.23,113.38,113.13,113.24,41696.0,113.063,113.2127,112.9631,113.0729,41696.0
2025-03-14 15:40:00,113.25,113.5,113.07,113.41,62265.0,113.0829,113.3326,112.9032,113.2427,62265.0
2025-03-14 15:50:00,113.42,113.75,113.21,113.33,491627.0,113.2527,113.5822,113.043,113.1628,491627.0
2025-03-17 09:30:00,111.23,114.42,111.23,114.01,113830.0,111.0659,114.2512,111.0659,113.8418,113830.0
2025-03-17 09:40:00,114.01,114.84,114.0,114.22,240743.0,113.8418,114.6706,113.8318,114.0515,240743.0
2025-03-17 09:50:00,114.25,114.98,114.09,114.51,46874.0,114.0815,114.8104,113.9217,114.3411,46874.0
2025-03-17 10:00:00,114.47,114.79,114.16,114.57,93862.0,114.3011,114.6207,113.9916,114.401,93862.0
2025-03-17 10:10:00,114.52,115.1,114.47,115.04,95097.0,114.3511,114.9302,114.3011,114.8703,95097.0
2025-03-17 10:20:00,115.0,115.3,113.96,113.96,96790.0,114.8303,115.1299,113.7919,113.7919,96790.0
2025-03-17 10:30:00,113.95,114.68,113.85,114.44,53237.0,113.7819,114.5108,113.682,114.2712,53237.0
2025-03-17 10:40:00,114.52,115.07,114.35,114.82,56589.0,114.3511,114.9002,114.1813,114.6506,56589.0
2025-03-17 10:50:00,114.82,114.95,113.75,114.16,189938.0,114.6506,114.7804,113.5822,113.9916,189938.0
2025-03-17 11:00:00,114.2,114.66,114.15,114.6,30816.0,114.0315,114.4909,113.9816,114.4309,30816.0
2025-03-17 11:10:00,114.56,115.77,114.41,115.66,66584.0,114.391,115.5992,114.2412,115.4894,66584.0
2025-03-17 11:20:00,115.76,115.86,115.35,115.36,44978.0,115.5892,115.6891,115.1798,115.1898,44978.0
2025-03-17 11:30:00,115.28,115.48,114.63,114.63,29740.0,115.1099,115.3096,114.4609,114.4609,29740.0
2025-03-17 11:40:00,114.71,115.04,114.61,114.97,36721.0,114.5408,114.8703,114.4409,114.8004,36721.0
2025-03-17 11:50:00,114.98,115.27,114.79,114.91,50679.0,114.8104,115.1,114.6207,114.7405,50679.0
2025-03-17 12:00:00,114.99,115.75,114.74,115.69,26868.0,114.8204,115.5792,114.5707,115.5193,26868.0
2025-03-17 12:10:00,115.74,115.82,115.4,115.49,97762.0,115.5693,115.6491,115.2298,115.3196,97762.0
2025-03-17 12:20:00,115.5,115.5,114.95,114.97,23941.0,115.3296,115.3296,114.7804,114.8004,23941.0
2025-03-17 12:30:00,114.96,115.28,114.91,115.12,19816.0,114.7904,115.1099,114.7405,114.9502,19816.0
2025-03-17 12:40:00,115.12,115.12,114.68,115.01,32296.0,114.9502,114.9502,114.5108,114.8403,32296.0
2025-03-17 12:50:00,115.13,115.33,114.98,115.15,60524.0,114.9602,115.1599,114.8104,114.9801,60524.0
2025-03-17 13:00:00,115.15,115.59,115.02,115.41,83797.0,114.9801,115.4195,114.8503,115.2397,83797.0
2025-03-17 13:10:00,115.34,115.55,115.34,115.46,35060.0,115.1698,115.3795,115.1698,115.2897,35060.0
2025-03-17 13:20:00,115.42,115.94,115.33,115.93,70291.0,115.2497,115.769,115.1599,115.759,70291.0
2025-03-17 13:30:00,115.89,116.27,115.77,116.26,95925.0,115.719,116.0985,115.5992,116.0885,95925.0
2025-03-17 13:40:00,116.26,116.37,115.81,115.94,128426.0,116.0885,116.1983,115.6392,115.769,128426.0
2025-03-17 13:50:00,116.03,116.37,115.86,116.28,94918.0,115.8588,116.1983,115.6891,116.1085,94918.0
2025-03-17 14:00:00,116.28,116.56,115.95,116.26,80695.0,116.1085,116.388,115.7789,116.0885,80695.0
2025-03-17 14:10:00,116.3,116.63,116.16,116.51,159730.0,116.1284,116.4579,115.9886,116.3381,159730.0
2025-03-17 14:20:00,116.56,116.66,116.24,116.41,37094.0,116.388,116.4879,116.0685,116.2383,37094.0
2025-03-17 14:30:00,116.43,116.79,116.4,116.67,89864.0,116.2582,116.6177,116.2283,116.4979,89864.0
2025-03-17 14:40:00,116.68,116.9,116.63,116.74,72106.0,116.5079,116.7275,116.4579,116.5678,72106.0
2025-03-17 14:50:00,116.77,116.93,116.65,116.82,114007.0,116.5977,116.7575,116.4779,116.6477,114007.0
2025-03-17 15:00:00,116.86,116.98,116.73,116.85,76361.0,116.6876,116.8074,116.5578,116.6776,76361.0
2025-03-17 15:10:00,116.84,116.95,116.62,116.75,39846.0,116.6676,116.7775,116.448,116.5778,39846.0
2025-03-17 15:20:00,116.64,117.04,116.64,117.01,115347.0,116.4679,116.8673,116.4679,116.8374,115347.0
2025-03-17 15:30:00,116.99,117.06,116.79,116.93,94405.0,116.8174,116.8873,116.6177,116.7575,94405.0
2025-03-17 15:40:00,116.93,117.02,116.64,116.76,104131.0,116.7575,116.8474,116.4679,116.5878,104131.0
2025-03-17 15:50:00,116.73,116.79,115.64,115.72,445674.0,116.5578,116.6177,115.4694,115.5493,445674.0
2025-03-18 09:30:00,115.42,116.19,114.48,114.86,83125.0,115.2497,116.0186,114.3111,114.6906,83125.0
2025-03-18 09:40:00,114.74,115.73,114.54,115.59,52650.0,114.5707,115.5593,114.371,115.4195,52650.0
2025-03-18 09:50:00,115.59,115.6,114.16,114.62,40316.0,115.4195,115.4295,113.9916,114.4509,40316.0
2025-03-18 10:00:00,114.5,114.94,114.09,114.84,39745.0,114.3311,114.7704,113.9217,114.6706,39745.0
2025-03-18 10:10:00,114.98,114.98,114.51,114.79,71585.0,114.8104,114.8104,114.3411,114.6207,71585.0
2025-03-18 10:20:00,114.82,115.14,114.76,114.83,26748.0,114.6506,114.9701,114.5907,114.6606,26748.0
2025-03-18 10:30:00,114.98,114.99,114.51,114.88,57842.0,114.8104,114.8204,114.3411,114.7105,57842.0
2025-03-18 10:40:00,114.94,114.94,113.74,114.02,41785.0,114.7704,114.7704,113.5722,113.8518,41785.0
2025-03-18 10:50:00,114.02,114.13,113.17,113.38,61541.0,113.8518,113.9616,113.003,113.2127,61541.0
2025-03-18 11:00:00,113.37,113.4,112.78,112.94,29787.0,113.2028,113.2327,112.6136,112.7734,29787.0
2025-03-18 11:10:00,113.08,113.75,112.94,113.73,16204.0,112.9132,113.5822,112.7734,113.5622,16204.0
2025-03-18 11:20:00,113.74,113.74,113.19,113.24,75297.0,113.5722,113.5722,113.023,113.0729,75297.0
2025-03-18 11:30:00,113.24,113.44,113.07,113.4,49063.0,113.0729,113.2727,112.9032,113.2327,49063.0
2025-03-18 11:40:00,113.4,113.54,113.24,113.35,31418.0,113.2327,113.3725,113.0729,113.1828,31418.0
2025-03-18 11:50:00,113.27,113.5,113.26,113.48,46759.0,113.1029,113.3326,113.0929,113.3126,46759.0
2025-03-18 12:00:00,113.46,113.66,113.34,113.6,39865.0,113.2926,113.4923,113.1728,113.4324,39865.0
2025-03-18 12:10:00,113.62,113.92,113.62,113.62,21269.0,113.4524,113.7519,113.4524,113.4524,21269.0
2025-03-18 12:20:00,113.53,114.14,113.53,114.06,14649.0,113.3625,113.9716,113.3625,113.8917,14649.0
2025-03-18 12:30:00,114.06,114.25,113.99,114.18,16695.0,113.8917,114.0815,113.8218,114.0116,16695.0
2025-03-18 12:40:00,114.09,114.09,113.56,113.66,19174.0,113.9217,113.9217,113.3925,113.4923,19174.0
2025-03-18 12:50:00,113.7,113.94,113.48,113.78,44364.0,113.5323,113.7719,113.3126,113.6121,44364.0
2025-03-18 13:00:00,113.78,113.86,113.53,113.59,16887.0,113.6121,113.692,113.3625,113.4224,16887.0
2025-03-18 13:10:00,113.59,113.82,113.36,113.54,53155.0,113.4224,113.6521,113.1928,113.3725,53155.0
2025-03-18 13:20:00,113.54,114.06,113.51,113.7,23171.0,113.3725,113.8917,113.3425,113.5323,23171.0
2025-03-18 13:30:00,113.66,114.25,113.66,114.25,21053.0,113.4923,114.0815,113.4923,114.0815,21053.0
2025-03-18 13:40:00,114.14,114.21,113.91,114.02,28834.0,113.9716,114.0415,113.742,113.8518,28834.0
2025-03-18 13:50:00,114.07,114.17,113.76,113.85,26680.0,113.9017,114.0016,113.5922,113.682,26680.0
2025-03-18 14:00:00,113.9,113.9,113.37,113.46,53817.0,113.732,113.732,113.2028,113.2926,53817.0
2025-03-18 14:10:00,113.46,113.53,113.12,113.42,43922.0,113.2926,113.3625,112.9531,113.2527,43922.0
2025-03-18 14:20:00,113.43,113.73,113.29,113.33,29159.0,113.2627,113.5622,113.1229,113.1628,29159.0
2025-03-18 14:30:00,113.35,113.69,113.35,113.61,19010.0,113.1828,113.5223,113.1828,113.4424,19010.0
2025-03-18 14:40:00,113.55,113.84,113.42,113.79,22197.0,113.3825,113.6721,113.2527,113.6221,22197.0
2025-03-18 14:50:00,113.79,114.01,113.61,113.74,56515.0,113.6221,113.8418,113.4424,113.5722,56515.0
2025-03-18 15:00:00,113.66,113.93,113.56,113.64,16247.0,113.4923,113.7619,113.3925,113.4724,16247.0
2025-03-18 15:10:00,113.67,113.98,113.64,113.9,95349.0,113.5023,113.8119,113.4724,113.732,95349.0
2025-03-18 15:20:00,113.9,114.11,113.82,113.92,33157.0,113.732,113.9417,113.6521,113.7519,33157.0
2025-03-18 15:30:00,113.9,114.14,113.66,113.75,49150.0,113.732,113.9716,113.4923,113.5822,49150.0
2025-03-18 15:40:00,113.75,113.82,113.44,113.52,43908.0,113.5822,113.6521,113.2727,113.3525,43908.0
2025-03-18 15:50:00,113.45,114.19,113.44,114.04,213104.0,113.2826,114.0215,113.2727,113.8718,213104.0
2025-03-19 09:30:00,114.03,114.83,113.37,114.34,103211.0,113.8618,114.6606,113.2028,114.1713,103211.0
2025-03-19 09:40:00,114.32,115.52,113.86,115.22,50501.0,114.1514,115.3496,113.692,115.05,50501.0
2025-03-19 09:50:00,115.13,115.4,114.77,115.12,77886.0,114.9602,115.2298,114.6007,114.9502,77886.0
2025-03-19 10:00:00,115.17,116.33,115.01,116.14,117455.0,115.0001,116.1584,114.8403,115.9687,117455.0
2025-03-19 10:10:00,116.0,116.08,115.62,115.84,41450.0,115.8289,115.9088,115.4494,115.6691,41450.0
2025-03-19 10:20:00,115.75,116.14,115.58,115.6,36253.0,115.5792,115.9687,115.4095,115.4295,36253.0
2025-03-19 10:30:00,115.63,116.14,115.63,115.89,29260.0,115.4594,115.9687,115.4594,115.719,29260.0
2025-03-19 10:40:00,115.98,116.1,115.6,115.81,76684.0,115.8089,115.9287,115.4295,115.6392,76684.0
2025-03-19 10:50:00,115.81,115.97,115.49,115.83,55559.0,115.6392,115.7989,115.3196,115.6591,55559.0
2025-03-19 11:00:00,115.78,116.35,115.69,116.35,62155.0,115.6092,116.1784,115.5193,116.1784,62155.0
2025-03-19 11:10:00,116.35,116.48,115.94,116.18,247825.0,116.1784,116.3082,115.769,116.0086,247825.0
2025-03-19 11:20:00,116.12,116.45,115.91,116.01,89731.0,115.9487,116.2782,115.739,115.8389,89731.0
2025-03-19 11:30:00,116.08,116.3,115.93,116.16,30679.0,115.9088,116.1284,115.759,115.9886,30679.0
2025-03-19 11:40:00,116.18,116.5,116.12,116.47,46219.0,116.0086,116.3281,115.9487,116.2982,46219.0
2025-03-19 11:50:00,116.48,116.68,116.15,116.32,56359.0,116.3082,116.5079,115.9787,116.1484,56359.0
2025-03-19 12:00:00,116.32,116.61,116.24,116.34,30373.0,116.1484,116.438,116.0685,116.1684,30373.0
2025-03-19 12:10:00,116.41,116.53,116.07,116.11,41909.0,116.2383,116.3581,115.8988,115.9387,41909.0
2025-03-19 12:20:00,116.11,116.4,116.04,116.33,23801.0,115.9387,116.2283,115.8688,116.1584,23801.0
2025-03-19 12:30:00,116.27,116.4,116.16,116.33,30401.0,116.0985,116.2283,115.9886,116.1584,30401.0
2025-03-19 12:40:00,116.31,116.57,116.28,116.49,52115.0,116.1384,116.398,116.1085,116.3182,52115.0
2025-03-19 12:50:00,116.45,116.54,116.28,116.44,36679.0,116.2782,116.3681,116.1085,116.2682,36679.0
2025-03-19 13:00:00,116.37,116.47,116.18,116.26,26120.0,116.1983,116.2982,116.0086,116.0885,26120.0
2025-03-19 13:10:00,116.26,116.26,115.94,116.13,32295.0,116.0885,116.0885,115.769,115.9587,32295.0
2025-03-19 13:20:00,116.07,116.25,115.89,115.97,47981.0,115.8988,116.0785,115.719,115.7989,47981.0
2025-03-19 13:30:00,115.93,116.23,115.77,116.22,31487.0,115.759,116.0585,115.5992,116.0485,31487.0
2025-03-19 13:40:00,116.22,116.41,115.98,116.0,56200.0,116.0485,116.2383,115.8089,115.8289,56200.0
2025-03-19 13:50:00,116.04,116.31,115.99,116.02,40348.0,115.8688,116.1384,115.8189,115.8488,40348.0
2025-03-19 14:00:00,115.97,116.85,115.41,116.71,130130.0,115.7989,116.6776,115.2397,116.5378,130130.0
2025-03-19 14:10:00,116.71,117.12,116.71,116.91,52543.0,116.5378,116.9472,116.5378,116.7375,52543.0
2025-03-19 14:20:00,116.88,117.0,116.64,116.82,33082.0,116.7076,116.8274,116.4679,116.6477,33082.0
2025-03-19 14:30:00,116.82,117.72,116.82,117.44,125650.0,116.6477,117.5463,116.6477,117.2668,125650.0
2025-03-19 14:40:00,117.51,117.92,117.26,117.47,132944.0,117.3366,117.746,117.087,117.2967,132944.0
2025-03-19 14:50:00,117.54,118.18,117.43,118.12,286316.0,117.3666,118.0057,117.2568,117.9457,286316.0
2025-03-19 15:00:00,118.12,118.25,117.83,118.06,168507.0,117.9457,118.0756,117.6562,117.8858,168507.0
2025-03-19 15:10:00,118.06,118.28,117.81,117.86,92450.0,117.8858,118.1055,117.6362,117.6861,92450.0
2025-03-19 15:20:00,117.92,117.92,116.11,116.31,220425.0,117.746,117.746,115.9387,116.1384,220425.0
2025-03-19 15:30:00,116.31,117.1,116.25,116.96,325263.0,116.1384,116.9273,116.0785,116.7875,325263.0
2025-03-19 15:40:00,116.96,117.4,116.9,117.15,161163.0,116.7875,117.2268,116.7275,116.9772,161163.0
2025-03-19 15:50:00,117.09,117.17,116.53,116.6,406469.0,116.9173,116.9971,116.3581,116.428,406469.0
2025-03-20 09:30:00,115.12,116.74,115.03,115.71,95071.0,114.9502,116.5678,114.8603,115.5393,95071.0
2025-03-20 09:40:00,115.72,116.77,115.39,116.36,60843.0,115.5493,116.5977,115.2198,116.1883,60843.0
2025-03-20 09:50:00,116.46,117.07,116.25,117.03,69424.0,116.2882,116.8973,116.0785,116.8574,69424.0
2025-03-20 10:00:00,116.97,117.77,116.93,117.26,155324.0,116.7974,117.5963,116.7575,117.087,155324.0
2025-03-20 10:10:00,117.3,117.44,116.95,116.97,92427.0,117.127,117.2668,116.7775,116.7974,92427.0
2025-03-20 10:20:00,116.96,117.69,116.96,117.15,58581.0,116.7875,117.5164,116.7875,116.9772,58581.0
2025-03-20 10:30:00,117.23,117.47,116.94,117.45,32563.0,117.0571,117.2967,116.7675,117.2767,32563.0
2025-03-20 10:40:00,117.3,117.79,117.27,117.45,30278.0,117.127,117.6162,117.097,117.2767,30278.0
2025-03-20 10:50:00,117.48,117.59,117.18,117.49,50074.0,117.3067,117.4165,117.0071,117.3167,50074.0
2025-03-20 11:00:00,117.5,117.65,117.25,117.57,57750.0,117.3267,117.4764,117.077,117.3966,57750.0
2025-03-20 11:10:00,117.56,117.75,117.5,117.62,36233.0,117.3866,117.5763,117.3267,117.4465,36233.0
2025-03-20 11:20:00,117.58,117.8,117.5,117.62,99664.0,117.4065,117.6262,117.3267,117.4465,99664.0
2025-03-20 11:30:00,117.64,117.66,117.19,117.4,21370.0,117.4665,117.4864,117.0171,117.2268,21370.0
2025-03-20 11:40:00,117.44,117.81,117.43,117.8,61428.0,117.2668,117.6362,117.2568,117.6262,61428.0
2025-03-20 11:50:00,117.8,117.88,117.4,117.47,68860.0,117.6262,117.7061,117.2268,117.2967,68860.0
2025-03-20 12:00:00,117.54,117.77,117.36,117.44,16563.0,117.3666,117.5963,117.1869,117.2668,16563.0
2025-03-20 12:10:00,117.38,117.58,117.28,117.43,11242.0,117.2068,117.4065,117.107,117.2568,11242.0
2025-03-20 12:20:00,117.4,117.41,116.73,116.96,26302.0,117.2268,117.2368,116.5578,116.7875,26302.0
2025-03-20 12:30:00,116.96,117.03,116.66,116.88,23838.0,116.7875,116.8574,116.4879,116.7076,23838.0
2025-03-20 12:40:00,116.9,116.99,116.64,116.69,14589.0,116.7275,116.8174,116.4679,116.5179,14589.0
2025-03-20 12:50:00,116.77,117.03,116.5,116.56,28237.0,116.5977,116.8574,116.3281,116.388,28237.0
2025-03-20 13:00:00,116.56,117.11,116.56,117.0,37580.0,116.388,116.9372,116.388,116.8274,37580.0
2025-03-20 13:10:00,117.04,117.08,116.89,116.9,15859.0,116.8673,116.9073,116.7176,116.7275,15859.0
2025-03-20 13:20:00,116.93,117.04,116.32,116.39,57814.0,116.7575,116.8673,116.1484,116.2183,57814.0
2025-03-20 13:30:00,116.35,116.93,116.35,116.91,14282.0,116.1784,116.7575,116.1784,116.7375,14282.0
2025-03-20 13:40:00,116.93,117.0,116.67,116.87,18635.0,116.7575,116.8274,116.4979,116.6976,18635.0
2025-03-20 13:50:00,116.85,116.87,116.48,116.69,30592.0,116.6776,116.6976,116.3082,116.5179,30592.0
2025-03-20 14:00:00,116.68,116.76,116.52,116.64,23759.0,116.5079,116.5878,116.3481,116.4679,23759.0
2025-03-20 14:10:00,116.67,116.85,116.63,116.74,24723.0,116.4979,116.6776,116.4579,116.5678,24723.0
2025-03-20 14:20:00,116.67,116.69,116.18,116.28,43141.0,116.4979,116.5179,116.0086,116.1085,43141.0
2025-03-20 14:30:00,116.24,116.65,116.1,116.44,55128.0,116.0685,116.4779,115.9287,116.2682,55128.0
2025-03-20 14:40:00,116.45,116.47,116.17,116.46,37729.0,116.2782,116.2982,115.9986,116.2882,37729.0
2025-03-20 14:50:00,116.44,116.75,116.17,116.2,42716.0,116.2682,116.5778,115.9986,116.0286,42716.0
2025-03-20 15:00:00,116.23,116.73,116.22,116.66,26055.0,116.0585,116.5578,116.0485,116.4879,26055.0
2025-03-20 15:10:00,116.61,117.16,116.59,117.1,47082.0,116.438,116.9872,116.418,116.9273,47082.0
2025-03-20 15:20:00,117.13,117.32,116.68,116.86,110364.0,116.9572,117.1469,116.5079,116.6876,110364.0
2025-03-20 15:30:00,116.86,117.27,116.77,117.14,47155.0,116.6876,117.097,116.5977,116.9672,47155.0
2025-03-20 15:40:00,117.09,117.34,117.05,117.18,66463.0,116.9173,117.1669,116.8773,117.0071,66463.0
2025-03-20 15:50:00,117.09,117.18,116.6,116.68,204283.0,116.9173,117.0071,116.428,116.5079,204283.0
2025-03-21 09:30:00,115.0,115.36,113.82,114.0,630613.0,114.8303,115.1898,113.6521,113.8318,630613.0
2025-03-21 09:40:00,114.11,115.32,114.07,115.08,45010.0,113.9417,115.1499,113.9017,114.9102,45010.0
2025-03-21 09:50:00,115.16,115.72,114.61,115.04,35812.0,114.9901,115.5493,114.4409,114.8703,35812.0
2025-03-21 10:00:00,115.03,115.04,114.38,114.38,67190.0,114.8603,114.8703,114.2113,114.2113,67190.0
2025-03-21 10:10:00,114.39,115.07,114.07,115.05,63285.0,114.2212,114.9002,113.9017,114.8803,63285.0
2025-03-21 10:20:00,115.04,115.44,114.88,115.18,24511.0,114.8703,115.2697,114.7105,115.0101,24511.0
2025-03-21 10:30:00,115.27,115.5,114.88,114.88,24363.0,115.1,115.3296,114.7105,114.7105,24363.0
2025-03-21 10:40:00,114.8,115.25,114.8,115.03,31242.0,114.6306,115.08,114.6306,114.8603,31242.0
2025-03-21 10:50:00,115.09,115.85,114.94,115.84,32904.0,114.9202,115.6791,114.7704,115.6691,32904.0
2025-03-21 11:00:00,115.9,116.02,115.54,115.96,31562.0,115.729,115.8488,115.3696,115.7889,31562.0
2025-03-21 11:10:00,115.87,116.03,115.39,115.65,52428.0,115.6991,115.8588,115.2198,115.4794,52428.0
2025-03-21 11:20:00,115.59,115.66,115.44,115.51,13705.0,115.4195,115.4894,115.2697,115.3396,13705.0
2025-03-21 11:30:00,115.47,115.89,115.47,115.6,19433.0,115.2997,115.719,115.2997,115.4295,19433.0
2025-03-21 11:40:00,115.6,115.79,115.42,115.69,57539.0,115.4295,115.6192,115.2497,115.5193,57539.0
2025-03-21 11:50:00,115.77,115.79,115.39,115.7,28095.0,115.5992,115.6192,115.2198,115.5293,28095.0
2025-03-21 12:00:00,115.71,116.2,115.6,116.07,42123.0,115.5393,116.0286,115.4295,115.8988,42123.0
2025-03-21 12:10:00,116.15,116.53,116.03,116.51,36136.0,115.9787,116.3581,115.8588,116.3381,36136.0
2025-03-21 12:20:00,116.48,116.64,116.33,116.36,34750.0,116.3082,116.4679,116.1584,116.1883,34750.0
2025-03-21 12:30:00,116.34,116.38,115.95,116.09,19632.0,116.1684,116.2083,115.7789,115.9187,19632.0
2025-03-21 12:40:00,116.03,116.35,116.0,116.31,14879.0,115.8588,116.1784,115.8289,116.1384,14879.0
2025-03-21 12:50:00,116.32,116.64,116.26,116.63,20999.0,116.1484,116.4679,116.0885,116.4579,20999.0
2025-03-21 13:00:00,116.61,116.75,116.49,116.67,22777.0,116.438,116.5778,116.3182,116.4979,22777.0
2025-03-21 13:10:00,116.67,116.71,116.42,116.62,29195.0,116.4979,116.5378,116.2483,116.448,29195.0
2025-03-21 13:20:00,116.62,117.04,116.5,116.52,57469.0,116.448,116.8673,116.3281,116.3481,57469.0
2025-03-21 13:30:00,116.5,116.82,116.25,116.71,150178.0,116.3281,116.6477,116.0785,116.5378,150178.0
2025-03-21 13:40:00,116.79,117.04,116.63,117.04,20458.0,116.6177,116.8673,116.4579,116.8673,20458.0
2025-03-21 13:50:00,117.0,117.15,116.73,116.73,84650.0,116.8274,116.9772,116.5578,116.5578,84650.0
2025-03-21 14:00:00,116.78,116.88,116.49,116.67,29145.0,116.6077,116.7076,116.3182,116.4979,29145.0
2025-03-21 14:10:00,116.62,116.82,116.58,116.71,51347.0,116.448,116.6477,116.408,116.5378,51347.0
2025-03-21 14:20:00,116.76,116.8,116.58,116.58,20767.0,116.5878,116.6277,116.408,116.408,20767.0
2025-03-21 14:30:00,116.61,117.15,116.6,117.12,41282.0,116.438,116.9772,116.428,116.9472,41282.0
2025-03-21 14:40:00,117.11,117.12,116.77,116.85,35634.0,116.9372,116.9472,116.5977,116.6776,35634.0
2025-03-21 14:50:00,116.89,116.99,116.77,116.87,36263.0,116.7176,116.8174,116.5977,116.6976,36263.0
2025-03-21 15:00:00,116.87,116.94,116.66,116.75,52396.0,116.6976,116.7675,116.4879,116.5778,52396.0
2025-03-21 15:10:00,116.75,116.97,116.66,116.86,35428.0,116.5778,116.7974,116.4879,116.6876,35428.0
2025-03-21 15:20:00,116.87,117.01,116.58,116.89,54722.0,116.6976,116.8374,116.408,116.7176,54722.0
2025-03-21 15:30:00,116.89,117.02,116.71,116.8,66894.0,116.7176,116.8474,116.5378,116.6277,66894.0
2025-03-21 15:40:00,116.7,117.0,116.46,116.91,88988.0,116.5278,116.8274,116.2882,116.7375,88988.0
2025-03-21 15:50:00,116.93,117.07,116.48,116.54,413893.0,116.7575,116.8973,116.3082,116.3681,413893.0
2025-03-24 09:30:00,119.7,120.42,118.93,120.23,188098.0,119.5234,120.2424,118.7546,120.0526,188098.0
2025-03-24 09:40:00,120.34,120.77,119.74,119.85,135344.0,120.1625,120.5918,119.5634,119.6732,135344.0
2025-03-24 09:50:00,119.8,120.61,119.64,120.47,140044.0,119.6233,120.4321,119.4635,120.2923,140044.0
2025-03-24 10:00:00,120.48,120.48,119.94,120.26,121520.0,120.3023,120.3023,119.7631,120.0826,121520.0
2025-03-24 10:10:00,120.27,120.72,120.27,120.54,93928.0,120.0926,120.5419,120.0926,120.3622,93928.0
2025-03-24 10:20:00,120.54,121.15,120.44,121.04,82741.0,120.3622,120.9713,120.2623,120.8614,82741.0
2025-03-24 10:30:00,121.07,121.35,120.73,120.84,70326.0,120.8914,121.171,120.5519,120.6617,70326.0
2025-03-24 10:40:00,120.81,121.22,120.78,121.2,93221.0,120.6318,121.0412,120.6018,121.0212,93221.0
2025-03-24 10:50:00,121.22,121.22,120.8,120.9,58761.0,121.0412,121.0412,120.6218,120.7216,58761.0
2025-03-24 11:00:00,120.96,121.03,120.67,120.85,53050.0,120.7816,120.8515,120.492,120.6717,53050.0
2025-03-24 11:10:00,120.81,120.95,120.71,120.77,18125.0,120.6318,120.7716,120.5319,120.5918,18125.0
2025-03-24 11:20:00,120.79,120.86,120.5,120.7,25722.0,120.6118,120.6817,120.3222,120.5219,25722.0
2025-03-24 11:30:00,120.7,120.72,120.39,120.45,18900.0,120.5219,120.5419,120.2124,120.2723,18900.0
2025-03-24 11:40:00,120.49,120.59,120.38,120.46,139946.0,120.3123,120.4121,120.2024,120.2823,139946.0
2025-03-24 11:50:00,120.46,120.81,120.46,120.8,38471.0,120.2823,120.6318,120.2823,120.6218,38471.0
2025-03-24 12:00:00,120.77,120.86,120.58,120.81,34670.0,120.5918,120.6817,120.4021,120.6318,34670.0
2025-03-24 12:10:00,120.81,120.9,120.35,120.35,39676.0,120.6318,120.7216,120.1725,120.1725,39676.0
2025-03-24 12:20:00,120.42,120.96,120.41,120.76,66293.0,120.2424,120.7816,120.2324,120.5819,66293.0
2025-03-24 12:30:00,120.69,120.94,120.62,120.76,24694.0,120.512,120.7616,120.4421,120.5819,24694.0
2025-03-24 12:40:00,120.76,120.97,120.57,120.9,28263.0,120.5819,120.7915,120.3921,120.7216,28263.0
2025-03-24 12:50:00,120.9,121.27,120.86,121.17,63718.0,120.7216,121.0911,120.6817,120.9912,63718.0
2025-03-24 13:00:00,121.17,121.17,120.88,120.94,80944.0,120.9912,120.9912,120.7017,120.7616,80944.0
2025-03-24 13:10:00,120.9,121.22,120.89,120.96,122470.0,120.7216,121.0412,120.7117,120.7816,122470.0
2025-03-24 13:20:00,120.99,121.34,120.96,121.29,66177.0,120.8115,121.161,120.7816,121.1111,66177.0
2025-03-24 13:30:00,121.3,121.51,121.06,121.5,58326.0,121.1211,121.3307,120.8814,121.3208,58326.0
2025-03-24 13:40:00,121.5,121.52,121.19,121.24,47956.0,121.3208,121.3407,121.0112,121.0611,47956.0
2025-03-24 13:50:00,121.24,121.28,120.98,121.03,50430.0,121.0611,121.1011,120.8015,120.8515,50430.0
2025-03-24 14:00:00,121.01,121.03,120.49,120.57,114503.0,120.8315,120.8515,120.3123,120.3921,114503.0
2025-03-24 14:10:00,120.53,121.05,120.53,120.95,67326.0,120.3522,120.8714,120.3522,120.7716,67326.0
2025-03-24 14:20:00,120.94,121.17,120.72,121.09,95072.0,120.7616,120.9912,120.5419,120.9114,95072.0
2025-03-24 14:30:00,121.09,121.47,121.01,121.44,62407.0,120.9114,121.2908,120.8315,121.2608,62407.0
2025-03-24 14:40:00,121.44,121.67,121.32,121.53,68661.0,121.2608,121.4905,121.141,121.3507,68661.0
2025-03-24 14:50:00,121.55,121.9,121.54,121.85,62041.0,121.3707,121.7202,121.3607,121.6702,62041.0
2025-03-24 15:00:00,121.88,122.07,121.65,122.05,132188.0,121.7002,121.8899,121.4705,121.8699,132188.0
2025-03-24 15:10:00,122.01,122.21,121.86,122.09,115438.0,121.83,122.0297,121.6802,121.9099,115438.0
2025-03-24 15:20:00,122.09,122.1,121.79,121.84,89980.0,121.9099,121.9199,121.6103,121.6603,89980.0
2025-03-24 15:30:00,121.83,122.28,121.78,122.08,207240.0,121.6503,122.0996,121.6003,121.8999,207240.0
2025-03-24 15:40:00,122.08,122.4,122.02,122.4,108014.0,121.8999,122.2194,121.84,122.2194,108014.0
2025-03-24 15:50:00,122.4,122.51,121.96,121.98,415141.0,122.2194,122.3293,121.7801,121.8001,415141.0
2025-03-25 09:30:00,122.26,123.48,121.87,122.62,278086.0,122.0796,123.2978,121.6902,122.4391,278086.0
2025-03-25 09:40:00,122.47,122.82,121.35,121.35,59008.0,122.2893,122.6388,121.171,121.171,59008.0
2025-03-25 09:50:00,121.19,121.51,120.69,120.95,94424.0,121.0112,121.3307,120.512,120.7716,94424.0
2025-03-25 10:00:00,121.01,121.44,120.23,121.29,99293.0,120.8315,121.2608,120.0526,121.1111,99293.0
2025-03-25 10:10:00,121.21,121.72,121.21,121.59,48492.0,121.0312,121.5404,121.0312,121.4106,48492.0
2025-03-25 10:20:00,121.59,122.2,121.57,122.01,38062.0,121.4106,122.0197,121.3907,121.83,38062.0
2025-03-25 10:30:00,122.02,122.64,122.02,122.51,57789.0,121.84,122.4591,121.84,122.3293,57789.0
2025-03-25 10:40:00,122.53,122.88,122.36,122.39,87359.0,122.3492,122.6987,122.1795,122.2094,87359.0
2025-03-25 10:50:00,122.44,122.62,121.92,122.0,54637.0,122.2594,122.4391,121.7401,121.82,54637.0
2025-03-25 11:00:00,121.96,122.34,121.89,122.28,34968.0,121.7801,122.1595,121.7102,122.0996,34968.0
2025-03-25 11:10:00,122.2,122.4,122.12,122.29,37440.0,122.0197,122.2194,121.9398,122.1096,37440.0
2025-03-25 11:20:00,122.3,122.51,122.18,122.35,21121.0,122.1196,122.3293,121.9998,122.1695,21121.0
2025-03-25 11:30:00,122.35,122.43,122.17,122.33,30103.0,122.1695,122.2494,121.9898,122.1495,30103.0
2025-03-25 11:40:00,122.28,122.61,122.28,122.47,41842.0,122.0996,122.4291,122.0996,122.2893,41842.0
2025-03-25 11:50:00,122.53,122.53,122.27,122.35,69608.0,122.3492,122.3492,122.0896,122.1695,69608.0
2025-03-25 12:00:00,122.38,122.45,122.08,122.39,49837.0,122.1995,122.2694,121.8999,122.2094,49837.0
2025-03-25 12:10:00,122.45,122.45,122.03,122.04,24074.0,122.2694,122.2694,121.85,121.86,24074.0
2025-03-25 12:20:00,121.98,122.25,121.94,121.98,26621.0,121.8001,122.0697,121.7601,121.8001,26621.0
2025-03-25 12:30:00,121.98,122.43,121.97,122.25,42603.0,121.8001,122.2494,121.7901,122.0697,42603.0
2025-03-25 12:40:00,122.24,122.38,122.1,122.23,25800.0,122.0597,122.1995,121.9199,122.0497,25800.0
2025-03-25 12:50:00,122.2,122.43,122.12,122.4,24761.0,122.0197,122.2494,121.9398,122.2194,24761.0
2025-03-25 13:00:00,122.43,122.66,122.39,122.64,13997.0,122.2494,122.479,122.2094,122.4591,13997.0
2025-03-25 13:10:00,122.63,122.65,122.34,122.36,22790.0,122.4491,122.4691,122.1595,122.1795,22790.0
2025-03-25 13:20:00,122.35,122.44,122.1,122.18,30772.0,122.1695,122.2594,121.9199,121.9998,30772.0
2025-03-25 13:30:00,122.18,122.6,122.17,122.55,39011.0,121.9998,122.4191,121.9898,122.3692,39011.0
2025-03-25 13:40:00,122.49,122.72,122.37,122.37,50978.0,122.3093,122.539,122.1895,122.1895,50978.0
2025-03-25 13:50:00,122.37,122.52,122.3,122.31,39026.0,122.1895,122.3393,122.1196,122.1296,39026.0
2025-03-25 14:00:00,122.31,122.42,122.22,122.37,47545.0,122.1296,122.2394,122.0397,122.1895,47545.0
2025-03-25 14:10:00,122.38,122.56,122.34,122.46,40632.0,122.1995,122.3792,122.1595,122.2793,40632.0
2025-03-25 14:20:00,122.45,122.47,122.15,122.25,22032.0,122.2694,122.2893,121.9698,122.0697,22032.0
2025-03-25 14:30:00,122.28,122.36,122.11,122.14,41588.0,122.0996,122.1795,121.9299,121.9598,41588.0
2025-03-25 14:40:00,122.14,122.14,121.86,122.01,47718.0,121.9598,121.9598,121.6802,121.83,47718.0
2025-03-25 14:50:00,122.01,122.01,121.6,121.83,84971.0,121.83,121.83,121.4206,121.6503,84971.0
2025-03-25 15:00:00,121.87,122.32,121.83,122.05,41581.0,121.6902,122.1396,121.6503,121.8699,41581.0
2025-03-25 15:10:00,122.1,122.26,122.01,122.22,32825.0,121.9199,122.0796,121.83,122.0397,32825.0
2025-03-25 15:20:00,122.22,122.33,122.06,122.24,74163.0,122.0397,122.1495,121.8799,122.0597,74163.0
2025-03-25 15:30:00,122.28,122.42,121.85,122.16,77175.0,122.0996,122.2394,121.6702,121.9798,77175.0
2025-03-25 15:40:00,122.2,122.63,122.18,122.57,100852.0,122.0197,122.4491,121.9998,122.3892,100852.0
2025-03-25 15:50:00,122.52,122.54,121.99,122.18,341158.0,122.3393,122.3592,121.81,121.9998,341158.0
2025-03-26 09:30:00,122.21,122.94,122.18,122.74,72286.0,122.0297,122.7586,121.9998,122.5589,72286.0
2025-03-26 09:40:00,122.77,123.34,122.18,122.25,23810.0,122.5889,123.158,121.9998,122.0697,23810.0
2025-03-26 09:50:00,122.22,122.25,121.32,121.82,58406.0,122.0397,122.0697,121.141,121.6403,58406.0
2025-03-26 10:00:00,121.75,122.34,121.57,122.14,49631.0,121.5704,122.1595,121.3907,121.9598,49631.0
2025-03-26 10:10:00,122.14,122.22,121.43,121.48,39908.0,121.9598,122.0397,121.2509,121.3008,39908.0
2025-03-26 10:20:00,121.48,121.52,120.68,121.4,104512.0,121.3008,121.3407,120.502,121.2209,104512.0
2025-03-26 10:30:00,121.48,121.63,121.32,121.43,21033.0,121.3008,121.4506,121.141,121.2509,21033.0
2025-03-26 10:40:00,121.55,121.58,121.1,121.27,45499.0,121.3707,121.4006,120.9214,121.0911,45499.0
2025-03-26 10:50:00,121.23,121.62,121.19,121.48,57866.0,121.0512,121.4406,121.0112,121.3008,57866.0
2025-03-26 11:00:00,121.48,121.66,121.03,121.17,22769.0,121.3008,121.4805,120.8515,120.9912,22769.0
2025-03-26 11:10:00,121.13,121.2,120.53,120.87,54507.0,120.9513,121.0212,120.3522,120.6917,54507.0
2025-03-26 11:20:00,120.83,120.86,120.28,120.51,28136.0,120.6517,120.6817,120.1026,120.3322,28136.0
2025-03-26 11:30:00,120.46,120.77,120.38,120.71,31059.0,120.2823,120.5918,120.2024,120.5319,31059.0
2025-03-26 11:40:00,120.72,120.95,120.5,120.59,30120.0,120.5419,120.7716,120.3222,120.4121,30120.0
2025-03-26 11:50:00,120.49,120.55,119.45,119.77,44992.0,120.3123,120.3722,119.2738,119.5933,44992.0
2025-03-26 12:00:00,119.72,119.9,119.52,119.85,32908.0,119.5434,119.7231,119.3437,119.6732,32908.0
2025-03-26 12:10:00,119.81,119.87,119.46,119.52,59961.0,119.6333,119.6932,119.2838,119.3437,59961.0
2025-03-26 12:20:00,119.51,119.73,119.41,119.66,24937.0,119.3337,119.5534,119.2338,119.4835,24937.0
2025-03-26 12:30:00,119.66,119.94,119.54,119.76,15374.0,119.4835,119.7631,119.3637,119.5833,15374.0
2025-03-26 12:40:00,119.83,120.0,119.73,119.92,23054.0,119.6532,119.823,119.5534,119.7431,23054.0
2025-03-26 12:50:00,119.92,119.92,119.23,119.34,25020.0,119.7431,119.7431,119.0541,119.1639,25020.0
2025-03-26 13:00:00,119.34,119.67,119.22,119.63,84957.0,119.1639,119.4935,119.0441,119.4535,84957.0
2025-03-26 13:10:00,119.6,119.74,119.14,119.23,34446.0,119.4236,119.5634,118.9642,119.0541,34446.0
2025-03-26 13:20:00,119.21,119.28,118.84,119.0,28580.0,119.0341,119.104,118.6647,118.8244,28580.0
2025-03-26 13:30:00,118.95,119.0,118.6,118.84,35986.0,118.7745,118.8244,118.425,118.6647,35986.0
2025-03-26 13:40:00,118.84,119.27,118.83,118.93,23176.0,118.6647,119.0941,118.6547,118.7546,23176.0
2025-03-26 13:50:00,118.94,119.14,118.81,118.83,16909.0,118.7645,118.9642,118.6347,118.6547,16909.0
2025-03-26 14:00:00,118.88,119.03,118.7,118.78,32439.0,118.7046,118.8544,118.5249,118.6048,32439.0
2025-03-26 14:10:00,118.78,119.2,118.78,119.07,32512.0,118.6048,119.0242,118.6048,118.8943,32512.0
2025-03-26 14:20:00,119.05,119.26,119.0,119.21,12781.0,118.8744,119.0841,118.8244,119.0341,12781.0
2025-03-26 14:30:00,119.21,119.35,119.02,119.07,40874.0,119.0341,119.1739,118.8444,118.8943,40874.0
2025-03-26 14:40:00,119.07,119.17,118.37,118.51,76054.0,118.8943,118.9942,118.1954,118.3352,76054.0
2025-03-26 14:50:00,118.53,118.85,118.53,118.58,42520.0,118.3551,118.6747,118.3551,118.4051,42520.0
2025-03-26 15:00:00,118.64,118.93,118.54,118.61,34099.0,118.465,118.7546,118.3651,118.435,34099.0
2025-03-26 15:10:00,118.63,119.08,118.55,119.01,35479.0,118.455,118.9043,118.3751,118.8344,35479.0
2025-03-26 15:20:00,119.01,119.27,118.8,118.81,30991.0,118.8344,119.0941,118.6247,118.6347,30991.0
2025-03-26 15:30:00,118.91,119.13,118.83,119.02,60196.0,118.7346,118.9543,118.6547,118.8444,60196.0
2025-03-26 15:40:00,118.99,119.5,118.99,119.5,89826.0,118.8145,119.3237,118.8145,119.3237,89826.0
2025-03-26 15:50:00,119.42,119.76,119.33,119.46,305631.0,119.2438,119.5833,119.154,119.2838,305631.0
2025-03-27 09:30:00,118.08,118.78,115.48,115.72,112559.0,117.9058,118.6048,115.3096,115.5493,112559.0
2025-03-27 09:40:00,115.76,116.57,115.67,116.48,91974.0,115.5892,116.398,115.4994,116.3082,91974.0
2025-03-27 09:50:00,116.48,117.61,116.41,117.48,85890.0,116.3082,117.4365,116.2383,117.3067,85890.0
2025-03-27 10:00:00,117.49,117.72,117.02,117.3,103293.0,117.3167,117.5463,116.8474,117.127,103293.0
2025-03-27 10:10:00,117.33,118.11,116.92,118.09,27709.0,117.1569,117.9358,116.7475,117.9158,27709.0
2025-03-27 10:20:00,118.09,118.21,117.67,117.87,20955.0,117.9158,118.0356,117.4964,117.6961,20955.0
2025-03-27 10:30:00,117.87,118.12,117.67,117.9,62269.0,117.6961,117.9457,117.4964,117.7261,62269.0
2025-03-27 10:40:00,117.98,118.12,117.7,117.71,30655.0,117.806,117.9457,117.5264,117.5364,30655.0
2025-03-27 10:50:00,117.72,118.03,117.58,117.94,71055.0,117.5463,117.8559,117.4065,117.766,71055.0
2025-03-27 11:00:00,117.96,118.05,117.55,117.63,39769.0,117.786,117.8759,117.3766,117.4565,39769.0
2025-03-27 11:10:00,117.63,117.76,117.4,117.69,33560.0,117.4565,117.5863,117.2268,117.5164,33560.0
2025-03-27 11:20:00,117.67,117.67,117.25,117.26,21065.0,117.4964,117.4964,117.077,117.087,21065.0
2025-03-27 11:30:00,117.2,117.2,116.53,116.61,32360.0,117.0271,117.0271,116.3581,116.438,32360.0
2025-03-27 11:40:00,116.65,116.77,116.37,116.48,83430.0,116.4779,116.5977,116.1983,116.3082,83430.0
2025-03-27 11:50:00,116.43,116.8,116.42,116.67,27643.0,116.2582,116.6277,116.2483,116.4979,27643.0
2025-03-27 12:00:00,116.71,117.11,116.59,116.91,29298.0,116.5378,116.9372,116.418,116.7375,29298.0
2025-03-27 12:10:00,116.9,117.1,116.7,117.09,21578.0,116.7275,116.9273,116.5278,116.9173,21578.0
2025-03-27 12:20:00,117.12,117.21,116.5,116.5,47177.0,116.9472,117.0371,116.3281,116.3281,47177.0
2025-03-27 12:30:00,116.52,117.03,116.51,116.82,90272.0,116.3481,116.8574,116.3381,116.6477,90272.0
2025-03-27 12:40:00,116.77,116.88,116.56,116.62,38561.0,116.5977,116.7076,116.388,116.448,38561.0
2025-03-27 12:50:00,116.63,116.63,116.12,116.16,54329.0,116.4579,116.4579,115.9487,115.9886,54329.0
2025-03-27 13:00:00,116.17,116.51,116.14,116.47,40447.0,115.9986,116.3381,115.9687,116.2982,40447.0
2025-03-27 13:10:00,116.47,116.8,116.45,116.61,26387.0,116.2982,116.6277,116.2782,116.438,26387.0
2025-03-27 13:20:00,116.62,116.72,116.22,116.28,37014.0,116.448,116.5478,116.0485,116.1085,37014.0
2025-03-27 13:30:00,116.28,116.33,116.09,116.29,50328.0,116.1085,116.1584,115.9187,116.1184,50328.0
2025-03-27 13:40:00,116.28,116.71,116.16,116.63,85224.0,116.1085,116.5378,115.9886,116.4579,85224.0
2025-03-27 13:50:00,116.71,116.8,116.47,116.68,51735.0,116.5378,116.6277,116.2982,116.5079,51735.0
2025-03-27 14:00:00,116.69,117.26,116.68,117.04,70176.0,116.5179,117.087,116.5079,116.8673,70176.0
2025-03-27 14:10:00,117.0,117.38,116.99,117.21,34152.0,116.8274,117.2068,116.8174,117.0371,34152.0
2025-03-27 14:20:00,117.21,117.38,117.01,117.19,47468.0,117.0371,117.2068,116.8374,117.0171,47468.0
2025-03-27 14:30:00,117.19,117.52,117.04,117.52,43387.0,117.0171,117.3466,116.8673,117.3466,43387.0
2025-03-27 14:40:00,117.49,117.65,117.46,117.57,20354.0,117.3167,117.4764,117.2867,117.3966,20354.0
2025-03-27 14:50:00,117.54,117.78,117.32,117.4,72056.0,117.3666,117.6062,117.1469,117.2268,72056.0
2025-03-27 15:00:00,117.38,117.7,117.34,117.7,63909.0,117.2068,117.5264,117.1669,117.5264,63909.0
2025-03-27 15:10:00,117.7,118.06,117.62,117.95,28443.0,117.5264,117.8858,117.4465,117.776,28443.0
2025-03-27 15:20:00,117.98,118.26,117.93,118.13,35314.0,117.806,118.0855,117.756,117.9557,35314.0
2025-03-27 15:30:00,118.15,118.15,117.68,117.84,79302.0,117.9757,117.9757,117.5064,117.6662,79302.0
2025-03-27 15:40:00,117.83,118.01,117.55,117.94,401853.0,117.6562,117.8359,117.3766,117.766,401853.0
2025-03-27 15:50:00,117.93,117.99,117.53,117.61,417073.0,117.756,117.8159,117.3566,117.4365,417073.0
2025-03-28 09:30:00,117.06,118.42,116.62,118.14,74173.0,116.8873,118.2453,116.448,117.9657,74173.0
2025-03-28 09:40:00,118.03,118.03,116.59,116.78,77390.0,117.8559,117.8559,116.418,116.6077,77390.0
2025-03-28 09:50:00,116.78,116.88,116.26,116.55,247426.0,116.6077,116.7076,116.0885,116.3781,247426.0
2025-03-28 10:00:00,116.45,117.07,115.58,115.71,134767.0,116.2782,116.8973,115.4095,115.5393,134767.0
2025-03-28 10:10:00,115.71,115.88,115.01,115.48,156213.0,115.5393,115.7091,114.8403,115.3096,156213.0
2025-03-28 10:20:00,115.48,115.64,114.74,114.77,169677.0,115.3096,115.4694,114.5707,114.6007,169677.0
2025-03-28 10:30:00,114.78,115.09,114.68,115.09,82756.0,114.6107,114.9202,114.5108,114.9202,82756.0
2025-03-28 10:40:00,115.11,115.24,114.92,115.04,60717.0,114.9402,115.07,114.7505,114.8703,60717.0
2025-03-28 10:50:00,115.0,115.28,114.79,114.8,61275.0,114.8303,115.1099,114.6207,114.6306,61275.0
2025-03-28 11:00:00,114.8,115.0,114.5,114.73,75480.0,114.6306,114.8303,114.3311,114.5607,75480.0
2025-03-28 11:10:00,114.73,115.17,114.73,115.0,100614.0,114.5607,115.0001,114.5607,114.8303,100614.0
2025-03-28 11:20:00,115.03,115.17,114.91,115.12,34885.0,114.8603,115.0001,114.7405,114.9502,34885.0
2025-03-28 11:30:00,115.12,115.62,115.06,115.59,64166.0,114.9502,115.4494,114.8903,115.4195,64166.0
2025-03-28 11:40:00,115.56,115.59,115.11,115.3,21469.0,115.3895,115.4195,114.9402,115.1299,21469.0
2025-03-28 11:50:00,115.3,115.31,114.92,114.92,27620.0,115.1299,115.1399,114.7505,114.7505,27620.0
2025-03-28 12:00:00,114.9,115.13,114.9,114.95,23100.0,114.7305,114.9602,114.7305,114.7804,23100.0
2025-03-28 12:10:00,114.98,115.09,114.66,114.68,48590.0,114.8104,114.9202,114.4909,114.5108,48590.0
2025-03-28 12:20:00,114.68,114.74,114.55,114.69,56043.0,114.5108,114.5707,114.381,114.5208,56043.0
2025-03-28 12:30:00,114.68,115.03,114.67,114.96,88143.0,114.5108,114.8603,114.5008,114.7904,88143.0
2025-03-28 12:40:00,114.94,115.07,114.74,114.88,54966.0,114.7704,114.9002,114.5707,114.7105,54966.0
2025-03-28 12:50:00,114.96,115.02,114.58,114.62,39403.0,114.7904,114.8503,114.411,114.4509,39403.0
2025-03-28 13:00:00,114.62,114.62,114.12,114.18,164379.0,114.4509,114.4509,113.9516,114.0116,164379.0
2025-03-28 13:10:00,114.18,114.47,114.0,114.35,72445.0,114.0116,114.3011,113.8318,114.1813,72445.0
2025-03-28 13:20:00,114.35,114.42,113.94,114.02,46844.0,114.1813,114.2512,113.7719,113.8518,46844.0
2025-03-28 13:30:00,114.05,114.34,114.0,114.31,62384.0,113.8818,114.1713,113.8318,114.1414,62384.0
2025-03-28 13:40:00,114.28,114.54,114.27,114.34,66269.0,114.1114,114.371,114.1014,114.1713,66269.0
2025-03-28 13:50:00,114.34,114.54,114.28,114.54,67834.0,114.1713,114.371,114.1114,114.371,67834.0
2025-03-28 14:00:00,114.5,114.66,114.36,114.59,72147.0,114.3311,114.4909,114.1913,114.421,72147.0
2025-03-28 14:10:00,114.59,114.85,114.58,114.76,151012.0,114.421,114.6806,114.411,114.5907,151012.0
2025-03-28 14:20:00,114.79,114.84,114.64,114.79,107361.0,114.6207,114.6706,114.4709,114.6207,107361.0
2025-03-28 14:30:00,114.81,115.14,114.78,114.92,109919.0,114.6406,114.9701,114.6107,114.7505,109919.0
2025-03-28 14:40:00,114.92,115.0,114.79,114.91,66819.0,114.7505,114.8303,114.6207,114.7405,66819.0
2025-03-28 14:50:00,114.89,115.27,114.79,115.24,59253.0,114.7205,115.1,114.6207,115.07,59253.0
2025-03-28 15:00:00,115.23,115.41,115.14,115.34,103202.0,115.06,115.2397,114.9701,115.1698,103202.0
2025-03-28 15:10:00,115.34,115.35,115.03,115.28,53384.0,115.1698,115.1798,114.8603,115.1099,53384.0
2025-03-28 15:20:00,115.26,115.28,114.75,114.86,149833.0,115.09,115.1099,114.5807,114.6906,149833.0
2025-03-28 15:30:00,114.84,115.01,114.57,114.83,242377.0,114.6706,114.8403,114.401,114.6606,242377.0
2025-03-28 15:40:00,114.78,115.2,114.62,115.17,197538.0,114.6107,115.0301,114.4509,115.0001,197538.0
2025-03-28 15:50:00,115.22,115.32,114.72,114.87,890552.0,115.05,115.1499,114.5508,114.7005,890552.0
2025-03-31 09:30:00,113.06,113.6,112.34,112.97,125389.0,112.8932,113.4324,112.1743,112.8033,125389.0
2025-03-31 09:40:00,112.79,112.79,111.33,112.04,112454.0,112.6236,112.6236,111.1658,111.8747,112454.0
2025-03-31 09:50:00,111.94,113.3,111.85,112.87,62785.0,111.7749,113.1329,111.685,112.7035,62785.0
2025-03-31 10:00:00,112.92,113.68,112.88,113.31,56561.0,112.7534,113.5123,112.7135,113.1428,56561.0
2025-03-31 10:10:00,113.29,113.6,112.94,113.14,91487.0,113.1229,113.4324,112.7734,112.9731,91487.0
2025-03-31 10:20:00,113.09,113.1,112.5,112.74,52886.0,112.9232,112.9332,112.334,112.5737,52886.0
2025-03-31 10:30:00,112.71,113.67,112.7,113.52,53436.0,112.5437,113.5023,112.5337,113.3525,53436.0
2025-03-31 10:40:00,113.45,113.82,113.2,113.69,70981.0,113.2826,113.6521,113.033,113.5223,70981.0
2025-03-31 10:50:00,113.84,113.91,113.32,113.83,42961.0,113.6721,113.742,113.1528,113.6621,42961.0
2025-03-31 11:00:00,113.87,114.09,113.64,113.67,41627.0,113.702,113.9217,113.4724,113.5023,41627.0
2025-03-31 11:10:00,113.64,113.78,113.27,113.57,29623.0,113.4724,113.6121,113.1029,113.4025,29623.0
2025-03-31 11:20:00,113.56,113.92,113.51,113.56,34463.0,113.3925,113.7519,113.3425,113.3925,34463.0
2025-03-31 11:30:00,113.51,114.07,113.3,113.99,38410.0,113.3425,113.9017,113.1329,113.8218,38410.0
2025-03-31 11:40:00,114.01,114.53,113.93,114.53,35137.0,113.8418,114.361,113.7619,114.361,35137.0
2025-03-31 11:50:00,114.54,114.65,114.2,114.26,142597.0,114.371,114.4809,114.0315,114.0914,142597.0
2025-03-31 12:00:00,114.26,114.47,113.89,113.98,66248.0,114.0914,114.3011,113.722,113.8119,66248.0
2025-03-31 12:10:00,113.98,114.32,113.76,114.32,50717.0,113.8119,114.1514,113.5922,114.1514,50717.0
2025-03-31 12:20:00,114.29,114.87,114.17,114.87,33377.0,114.1214,114.7005,114.0016,114.7005,33377.0
2025-03-31 12:30:00,114.87,114.96,114.58,114.9,46214.0,114.7005,114.7904,114.411,114.7305,46214.0
2025-03-31 12:40:00,114.85,115.0,114.59,114.75,27282.0,114.6806,114.8303,114.421,114.5807,27282.0
2025-03-31 12:50:00,114.74,114.95,114.46,114.47,44101.0,114.5707,114.7804,114.2911,114.3011,44101.0
2025-03-31 13:00:00,114.47,114.68,114.24,114.68,40994.0,114.3011,114.5108,114.0715,114.5108,40994.0
2025-03-31 13:10:00,114.63,114.82,114.23,114.23,49486.0,114.4609,114.6506,114.0615,114.0615,49486.0
2025-03-31 13:20:00,114.23,114.35,114.04,114.31,30506.0,114.0615,114.1813,113.8718,114.1414,30506.0
2025-03-31 13:30:00,114.34,114.93,114.27,114.81,35520.0,114.1713,114.7605,114.1014,114.6406,35520.0
2025-03-31 13:40:00,114.79,114.79,114.09,114.15,40486.0,114.6207,114.6207,113.9217,113.9816,40486.0
2025-03-31 13:50:00,114.22,114.38,114.12,114.22,41987.0,114.0515,114.2113,113.9516,114.0515,41987.0
2025-03-31 14:00:00,114.2,115.37,114.19,115.37,48948.0,114.0315,115.1998,114.0215,115.1998,48948.0
2025-03-31 14:10:00,115.43,115.7,115.14,115.42,94733.0,115.2597,115.5293,114.9701,115.2497,94733.0
2025-03-31 14:20:00,115.42,115.45,115.04,115.28,31528.0,115.2497,115.2797,114.8703,115.1099,31528.0
2025-03-31 14:30:00,115.27,115.48,115.23,115.37,45065.0,115.1,115.3096,115.06,115.1998,45065.0
2025-03-31 14:40:00,115.4,115.56,114.97,115.28,65274.0,115.2298,115.3895,114.8004,115.1099,65274.0
2025-03-31 14:50:00,115.23,115.46,114.98,115.02,42598.0,115.06,115.2897,114.8104,114.8503,42598.0
2025-03-31 15:00:00,115.03,115.44,115.02,115.25,47093.0,114.8603,115.2697,114.8503,115.08,47093.0
2025-03-31 15:10:00,115.32,115.66,115.24,115.41,47272.0,115.1499,115.4894,115.07,115.2397,47272.0
2025-03-31 15:20:00,115.46,115.91,115.24,115.39,117323.0,115.2897,115.739,115.07,115.2198,117323.0
2025-03-31 15:30:00,115.34,115.84,115.2,115.77,113959.0,115.1698,115.6691,115.0301,115.5992,113959.0
2025-03-31 15:40:00,115.81,116.56,115.49,115.66,168077.0,115.6392,116.388,115.3196,115.4894,168077.0
2025-03-31 15:50:00,115.7,115.8,115.06,115.62,749634.0,115.5293,115.6292,114.8903,115.4494,749634.0
2025-04-01 09:30:00,116.06,116.88,115.42,116.37,175962.0,115.8888,116.7076,115.2497,116.1983,175962.0
2025-04-01 09:40:00,116.34,116.92,115.88,116.77,100196.0,116.1684,116.7475,115.7091,116.5977,100196.0
2025-04-01 09:50:00,116.76,117.16,116.08,116.34,70253.0,116.5878,116.9872,115.9088,116.1684,70253.0
2025-04-01 10:00:00,116.36,116.41,114.62,115.29,78086.0,116.1883,116.2383,114.4509,115.1199,78086.0
2025-04-01 10:10:00,115.37,115.39,114.69,114.8,161835.0,115.1998,115.2198,114.5208,114.6306,161835.0
2025-04-01 10:20:00,114.8,115.25,114.68,115.12,60536.0,114.6306,115.08,114.5108,114.9502,60536.0
2025-04-01 10:30:00,115.05,116.13,115.03,115.86,69740.0,114.8803,115.9587,114.8603,115.6891,69740.0
2025-04-01 10:40:00,115.85,116.23,115.58,115.76,51933.0,115.6791,116.0585,115.4095,115.5892,51933.0
2025-04-01 10:50:00,115.76,116.18,115.7,116.11,72755.0,115.5892,116.0086,115.5293,115.9387,72755.0
2025-04-01 11:00:00,116.17,116.47,116.0,116.32,141872.0,115.9986,116.2982,115.8289,116.1484,141872.0
2025-04-01 11:10:00,116.3,117.07,116.17,116.78,101466.0,116.1284,116.8973,115.9986,116.6077,101466.0
2025-04-01 11:20:00,116.78,116.98,116.46,116.49,35963.0,116.6077,116.8074,116.2882,116.3182,35963.0
2025-04-01 11:30:00,116.44,116.64,116.26,116.43,20396.0,116.2682,116.4679,116.0885,116.2582,20396.0
2025-04-01 11:40:00,116.43,116.82,116.29,116.67,36135.0,116.2582,116.6477,116.1184,116.4979,36135.0
2025-04-01 11:50:00,116.75,117.07,116.64,116.97,96744.0,116.5778,116.8973,116.4679,116.7974,96744.0
2025-04-01 12:00:00,116.95,117.32,116.89,117.22,29508.0,116.7775,117.1469,116.7176,117.0471,29508.0
2025-04-01 12:10:00,117.22,117.74,117.22,117.57,36974.0,117.0471,117.5663,117.0471,117.3966,36974.0
2025-04-01 12:20:00,117.57,117.68,116.62,116.67,56231.0,117.3966,117.5064,116.448,116.4979,56231.0
2025-04-01 12:30:00,116.64,116.85,116.4,116.43,23890.0,116.4679,116.6776,116.2283,116.2582,23890.0
2025-04-01 12:40:00,116.43,116.76,116.35,116.76,49011.0,116.2582,116.5878,116.1784,116.5878,49011.0
2025-04-01 12:50:00,116.72,117.2,116.69,116.91,41272.0,116.5478,117.0271,116.5179,116.7375,41272.0
2025-04-01 13:00:00,116.86,117.0,116.61,116.76,20484.0,116.6876,116.8274,116.438,116.5878,20484.0
2025-04-01 13:10:00,116.73,116.88,116.48,116.48,26704.0,116.5578,116.7076,116.3082,116.3082,26704.0
2025-04-01 13:20:00,116.47,116.56,116.16,116.22,17553.0,116.2982,116.388,115.9886,116.0485,17553.0
2025-04-01 13:30:00,116.28,116.57,116.21,116.52,24680.0,116.1085,116.398,116.0386,116.3481,24680.0
2025-04-01 13:40:00,116.52,116.71,116.38,116.69,21412.0,116.3481,116.5378,116.2083,116.5179,21412.0
2025-04-01 13:50:00,116.62,116.78,116.46,116.6,26351.0,116.448,116.6077,116.2882,116.428,26351.0
2025-04-01 14:00:00,116.56,116.59,115.97,116.0,37005.0,116.388,116.418,115.7989,115.8289,37005.0
2025-04-01 14:10:00,116.02,116.22,115.77,116.0,105460.0,115.8488,116.0485,115.5992,115.8289,105460.0
2025-04-01 14:20:00,116.02,116.07,115.81,116.01,52039.0,115.8488,115.8988,115.6392,115.8389,52039.0
2025-04-01 14:30:00,115.95,116.15,115.8,115.84,35164.0,115.7789,115.9787,115.6292,115.6691,35164.0
2025-04-01 14:40:00,115.84,116.08,115.79,115.83,38419.0,115.6691,115.9088,115.6192,115.6591,38419.0
2025-04-01 14:50:00,115.84,116.43,115.72,116.3,46041.0,115.6691,116.2582,115.5493,116.1284,46041.0
2025-04-01 15:00:00,116.3,116.72,116.28,116.61,58654.0,116.1284,116.5478,116.1085,116.438,58654.0
2025-04-01 15:10:00,116.62,116.81,116.52,116.71,35844.0,116.448,116.6377,116.3481,116.5378,35844.0
2025-04-01 15:20:00,116.7,117.12,116.62,116.99,49327.0,116.5278,116.9472,116.448,116.8174,49327.0
2025-04-01 15:30:00,116.94,117.48,116.85,117.44,76383.0,116.7675,117.3067,116.6776,117.2668,76383.0
2025-04-01 15:40:00,117.48,117.89,117.35,117.72,124630.0,117.3067,117.7161,117.1769,117.5463,124630.0
2025-04-01 15:50:00,117.75,118.2,117.58,117.85,466014.0,117.5763,118.0256,117.4065,117.6761,466014.0
2025-04-02 09:30:00,114.97,118.18,114.97,117.66,75978.0,114.8004,118.0057,114.8004,117.4864,75978.0
2025-04-02 09:40:00,117.59,118.7,117.3,118.66,42233.0,117.4165,118.5249,117.127,118.485,42233.0
2025-04-02 09:50:00,118.57,119.18,118.16,118.16,54312.0,118.3951,119.0042,117.9857,117.9857,54312.0
2025-04-02 10:00:00,118.11,119.09,117.99,118.28,57167.0,117.9358,118.9143,117.8159,118.1055,57167.0
2025-04-02 10:10:00,118.27,118.45,117.86,118.27,97379.0,118.0955,118.2753,117.6861,118.0955,97379.0
2025-04-02 10:20:00,118.25,118.7,117.87,118.57,72330.0,118.0756,118.5249,117.6961,118.3951,72330.0
2025-04-02 10:30:00,118.57,119.09,118.48,118.68,54915.0,118.3951,118.9143,118.3052,118.5049,54915.0
2025-04-02 10:40:00,118.68,118.89,118.5,118.75,51674.0,118.5049,118.7146,118.3252,118.5748,51674.0
2025-04-02 10:50:00,118.75,119.46,118.68,119.33,46134.0,118.5748,119.2838,118.5049,119.154,46134.0
2025-04-02 11:00:00,119.32,119.52,119.03,119.48,34227.0,119.144,119.3437,118.8544,119.3037,34227.0
2025-04-02 11:10:00,119.48,119.58,119.0,119.45,50176.0,119.3037,119.4036,118.8244,119.2738,50176.0
2025-04-02 11:20:00,119.46,120.24,119.46,119.95,48842.0,119.2838,120.0626,119.2838,119.773,48842.0
2025-04-02 11:30:00,119.9,120.09,119.75,120.04,51640.0,119.7231,119.9128,119.5733,119.8629,51640.0
2025-04-02 11:40:00,120.04,120.08,119.33,119.43,59449.0,119.8629,119.9029,119.154,119.2538,59449.0
2025-04-02 11:50:00,119.42,119.84,119.26,119.66,67235.0,119.2438,119.6632,119.0841,119.4835,67235.0
2025-04-02 12:00:00,119.74,119.76,119.55,119.7,29892.0,119.5634,119.5833,119.3736,119.5234,29892.0
2025-04-02 12:10:00,119.7,120.15,119.69,120.14,39384.0,119.5234,119.9728,119.5134,119.9628,39384.0
2025-04-02 12:20:00,120.13,120.37,120.06,120.35,38932.0,119.9528,120.1924,119.8829,120.1725,38932.0
2025-04-02 12:30:00,120.34,120.35,119.85,120.12,34984.0,120.1625,120.1725,119.6732,119.9428,34984.0
2025-04-02 12:40:00,120.13,120.79,119.99,120.79,42554.0,119.9528,120.6118,119.813,120.6118,42554.0
2025-04-02 12:50:00,120.77,120.95,120.53,120.69,90477.0,120.5918,120.7716,120.3522,120.512,90477.0
2025-04-02 13:00:00,120.72,121.43,120.66,121.33,46308.0,120.5419,121.2509,120.482,121.151,46308.0
2025-04-02 13:10:00,121.33,121.57,121.32,121.45,42347.0,121.151,121.3907,121.141,121.2708,42347.0
2025-04-02 13:20:00,121.5,121.65,121.07,121.07,91700.0,121.3208,121.4705,120.8914,120.8914,91700.0
2025-04-02 13:30:00,121.07,121.14,120.7,120.84,37148.0,120.8914,120.9613,120.5219,120.6617,37148.0
2025-04-02 13:40:00,120.84,120.85,120.03,120.09,31903.0,120.6617,120.6717,119.8529,119.9128,31903.0
2025-04-02 13:50:00,120.06,120.43,119.81,120.34,25732.0,119.8829,120.2523,119.6333,120.1625,25732.0
2025-04-02 14:00:00,120.33,120.58,119.92,120.02,38673.0,120.1525,120.4021,119.7431,119.8429,38673.0
2025-04-02 14:10:00,119.96,120.0,119.78,119.9,53668.0,119.783,119.823,119.6033,119.7231,53668.0
2025-04-02 14:20:00,119.9,119.96,119.29,119.34,55911.0,119.7231,119.783,119.114,119.1639,55911.0
2025-04-02 14:30:00,119.24,120.34,119.16,120.23,54188.0,119.0641,120.1625,118.9842,120.0526,54188.0
2025-04-02 14:40:00,120.38,120.54,120.05,120.2,52766.0,120.2024,120.3622,119.8729,120.0227,52766.0
2025-04-02 14:50:00,120.2,120.2,119.56,119.59,49864.0,120.0227,120.0227,119.3836,119.4136,49864.0
2025-04-02 15:00:00,119.69,120.34,119.68,120.13,44795.0,119.5134,120.1625,119.5034,119.9528,44795.0
2025-04-02 15:10:00,120.11,120.13,119.55,119.68,57113.0,119.9328,119.9528,119.3736,119.5034,57113.0
2025-04-02 15:20:00,119.68,120.26,119.68,120.17,75593.0,119.5034,120.0826,119.5034,119.9927,75593.0
2025-04-02 15:30:00,120.17,120.62,119.97,120.41,72054.0,119.9927,120.4421,119.793,120.2324,72054.0
2025-04-02 15:40:00,120.41,120.99,120.39,120.91,115112.0,120.2324,120.8115,120.2124,120.7316,115112.0
2025-04-02 15:50:00,120.88,121.24,120.59,120.82,340979.0,120.7017,121.0611,120.4121,120.6418,340979.0
2025-04-03 09:30:00,111.12,111.75,106.38,107.73,842868.0,110.9561,111.5851,106.2231,107.5711,842868.0
2025-04-03 09:40:00,107.72,107.88,105.46,105.61,473033.0,107.5611,107.7209,105.3044,105.4542,473033.0
2025-04-03 09:50:00,105.61,106.36,104.73,105.16,359522.0,105.4542,106.2031,104.5755,105.0049,359522.0
2025-04-03 10:00:00,105.0,105.43,104.05,104.39,310976.0,104.8451,105.2745,103.8965,104.236,310976.0
2025-04-03 10:10:00,104.37,105.06,103.68,104.75,259190.0,104.216,104.905,103.527,104.5955,259190.0
2025-04-03 10:20:00,104.75,105.47,104.18,105.32,219515.0,104.5955,105.3144,104.0263,105.1646,219515.0
2025-04-03 10:30:00,105.22,105.85,104.1,104.66,168383.0,105.0648,105.6938,103.9464,104.5056,168383.0
2025-04-03 10:40:00,104.65,104.98,102.94,103.05,326840.0,104.4956,104.8251,102.7881,102.898,326840.0
2025-04-03 10:50:00,103.05,103.2,102.44,102.55,215328.0,102.898,103.0478,102.2889,102.3987,215328.0
2025-04-03 11:00:00,102.53,103.54,102.29,103.44,228686.0,102.3787,103.3873,102.1391,103.2874,228686.0
2025-04-03 11:10:00,103.5,104.97,103.48,104.95,175854.0,103.3473,104.8151,103.3273,104.7952,175854.0
2025-04-03 11:20:00,104.91,105.61,104.32,105.26,231726.0,104.7552,105.4542,104.1661,105.1047,231726.0
2025-04-03 11:30:00,105.25,106.09,105.18,106.07,178232.0,105.0947,105.9335,105.0248,105.9135,178232.0
2025-04-03 11:40:00,106.09,106.62,105.64,106.0,342221.0,105.9335,106.4627,105.4842,105.8436,342221.0
2025-04-03 11:50:00,105.98,106.86,105.81,106.57,169600.0,105.8237,106.7024,105.6539,106.4128,169600.0
2025-04-03 12:00:00,106.53,107.78,106.52,106.9,209591.0,106.3728,107.621,106.3629,106.7423,209591.0
2025-04-03 12:10:00,106.95,107.95,106.95,107.62,270250.0,106.7922,107.7907,106.7922,107.4612,270250.0
2025-04-03 12:20:00,107.62,107.96,107.57,107.9,142864.0,107.4612,107.8007,107.4113,107.7408,142864.0
2025-04-03 12:30:00,107.96,108.01,106.85,107.33,226106.0,107.8007,107.8507,106.6924,107.1717,226106.0
2025-04-03 12:40:00,107.33,108.29,107.24,107.48,129912.0,107.1717,108.1302,107.0818,107.3214,129912.0
2025-04-03 12:50:00,107.46,107.46,106.85,107.03,206785.0,107.3015,107.3015,106.6924,106.8721,206785.0
2025-04-03 13:00:00,107.03,107.17,106.46,106.52,180179.0,106.8721,107.0119,106.3029,106.3629,180179.0
2025-04-03 13:10:00,106.52,106.66,106.22,106.24,144610.0,106.3629,106.5027,106.0633,106.0833,144610.0
2025-04-03 13:20:00,106.3,106.3,105.73,106.05,164623.0,106.1432,106.1432,105.574,105.8936,164623.0
2025-04-03 13:30:00,106.01,106.38,105.93,106.16,137740.0,105.8536,106.2231,105.7737,106.0034,137740.0
2025-04-03 13:40:00,106.21,106.43,106.1,106.16,83563.0,106.0533,106.273,105.9435,106.0034,83563.0
2025-04-03 13:50:00,106.17,106.2,105.64,105.66,88229.0,106.0134,106.0433,105.4842,105.5041,88229.0
2025-04-03 14:00:00,105.75,105.81,104.84,105.0,144191.0,105.594,105.6539,104.6853,104.8451,144191.0
2025-04-03 14:10:00,105.0,105.23,104.21,104.23,218997.0,104.8451,105.0748,104.0563,104.0762,218997.0
2025-04-03 14:20:00,104.26,104.55,104.03,104.14,231365.0,104.1062,104.3958,103.8765,103.9864,231365.0
2025-04-03 14:30:00,104.15,104.25,103.71,103.89,189953.0,103.9964,104.0962,103.557,103.7367,189953.0
2025-04-03 14:40:00,103.85,104.97,103.82,104.88,166305.0,103.6968,104.8151,103.6668,104.7253,166305.0
2025-04-03 14:50:00,104.88,105.41,104.72,105.09,187307.0,104.7253,105.2545,104.5655,104.935,187307.0
2025-04-03 15:00:00,105.09,105.24,104.57,105.18,127789.0,104.935,105.0847,104.4157,105.0248,127789.0
2025-04-03 15:10:00,105.13,105.18,103.73,104.01,154003.0,104.9749,105.0248,103.577,103.8566,154003.0
2025-04-03 15:20:00,104.01,104.21,103.42,103.76,418293.0,103.8566,104.0563,103.2674,103.6069,418293.0
2025-04-03 15:30:00,103.76,103.81,103.0,103.16,298643.0,103.6069,103.6569,102.8481,103.0078,298643.0
2025-04-03 15:40:00,103.12,103.15,102.02,102.08,413272.0,102.9679,102.9978,101.8695,101.9294,413272.0
2025-04-03 15:50:00,102.13,102.77,101.84,102.54,914495.0,101.9793,102.6184,101.6898,102.3887,914495.0
2025-04-04 09:30:00,96.75,97.1,93.4,94.31,1091664.0,96.6073,96.9568,93.2622,94.1709,1091664.0
2025-04-04 09:40:00,94.21,94.65,92.65,93.45,516846.0,94.071,94.5104,92.5133,93.3121,516846.0
2025-04-04 09:50:00,93.45,93.95,92.17,93.36,479035.0,93.3121,93.8114,92.034,93.2223,479035.0
2025-04-04 10:00:00,93.3,93.92,91.42,91.45,369265.0,93.1624,93.7814,91.2851,91.3151,369265.0
2025-04-04 10:10:00,91.43,91.7,90.96,91.08,461502.0,91.2951,91.5647,90.8258,90.9456,461502.0
2025-04-04 10:20:00,91.08,91.34,90.14,90.34,386164.0,90.9456,91.2053,90.007,90.2067,386164.0
2025-04-04 10:30:00,90.28,90.94,89.95,90.68,540230.0,90.1468,90.8058,89.8173,90.5462,540230.0
2025-04-04 10:40:00,90.69,91.52,89.06,89.07,404443.0,90.5562,91.385,88.9286,88.9386,404443.0
2025-04-04 10:50:00,89.12,91.25,88.75,90.9,313939.0,88.9885,91.1154,88.6191,90.7659,313939.0
2025-04-04 11:00:00,90.83,92.33,90.61,91.74,334160.0,90.696,92.1938,90.4763,91.6047,334160.0
2025-04-04 11:10:00,91.75,94.62,91.67,93.37,421592.0,91.6146,94.4804,91.5348,93.2323,421592.0
2025-04-04 11:20:00,93.47,94.37,92.44,92.51,278513.0,93.3321,94.2308,92.3036,92.3735,278513.0
2025-04-04 11:30:00,92.55,93.4,92.08,92.34,236405.0,92.4135,93.2622,91.9442,92.2038,236405.0
2025-04-04 11:40:00,92.3,93.61,91.9,93.51,313137.0,92.1638,93.4719,91.7644,93.3721,313137.0
2025-04-04 11:50:00,93.49,94.03,92.52,92.8,279238.0,93.3521,93.8913,92.3835,92.6631,279238.0
2025-04-04 12:00:00,92.74,94.02,92.64,93.81,280367.0,92.6032,93.8813,92.5033,93.6716,280367.0
2025-04-04 12:10:00,93.74,94.49,92.89,93.74,408080.0,93.6017,94.3506,92.753,93.6017,408080.0
2025-04-04 12:20:00,93.74,93.85,92.82,93.21,317255.0,93.6017,93.7116,92.6831,93.0725,317255.0
2025-04-04 12:30:00,93.24,93.83,92.77,93.61,167273.0,93.1025,93.6916,92.6331,93.4719,167273.0
2025-04-04 12:40:00,93.67,94.0,93.03,93.04,163264.0,93.5318,93.8613,92.8928,92.9027,163264.0
2025-04-04 12:50:00,93.01,93.92,93.01,93.75,159516.0,92.8728,93.7814,92.8728,93.6117,159516.0
2025-04-04 13:00:00,93.72,94.32,93.14,93.55,221013.0,93.5817,94.1809,93.0026,93.412,221013.0
2025-04-04 13:10:00,93.54,93.73,92.79,93.12,245177.0,93.402,93.5917,92.6531,92.9826,245177.0
2025-04-04 13:20:00,93.13,93.99,92.97,93.63,153350.0,92.9926,93.8513,92.8328,93.4919,153350.0
2025-04-04 13:30:00,93.63,94.34,92.98,93.95,339174.0,93.4919,94.2008,92.8428,93.8114,339174.0
2025-04-04 13:40:00,93.9,94.72,93.49,94.62,242692.0,93.7615,94.5803,93.3521,94.4804,242692.0
2025-04-04 13:50:00,94.62,94.69,93.96,94.21,241661.0,94.4804,94.5503,93.8214,94.071,241661.0
2025-04-04 14:00:00,94.29,94.77,93.51,93.7,384640.0,94.1509,94.6302,93.3721,93.5618,384640.0
2025-04-04 14:10:00,93.71,93.85,93.16,93.36,202693.0,93.5718,93.7116,93.0226,93.2223,202693.0
2025-04-04 14:20:00,93.42,93.94,93.39,93.44,331655.0,93.2822,93.8014,93.2522,93.3022,331655.0
2025-04-04 14:30:00,93.45,93.55,92.6,92.63,256901.0,93.3121,93.412,92.4634,92.4934,256901.0
2025-04-04 14:40:00,92.62,92.71,91.26,91.77,531765.0,92.4834,92.5732,91.1254,91.6346,531765.0
2025-04-04 14:50:00,91.77,92.24,91.32,91.78,248349.0,91.6346,92.1039,91.1853,91.6446,248349.0
2025-04-04 15:00:00,91.78,92.23,91.15,91.18,148087.0,91.6446,92.0939,91.0155,91.0455,148087.0
2025-04-04 15:10:00,91.2,92.65,91.17,91.84,198500.0,91.0655,92.5133,91.0355,91.7045,198500.0
2025-04-04 15:20:00,91.87,93.2,91.87,92.76,157405.0,91.7345,93.0625,91.7345,92.6232,157405.0
2025-04-04 15:30:00,92.71,93.88,92.59,93.68,458263.0,92.5732,93.7415,92.4534,93.5418,458263.0
2025-04-04 15:40:00,93.66,93.98,92.94,93.23,535338.0,93.5218,93.8414,92.8029,93.0925,535338.0
2025-04-04 15:50:00,93.18,93.18,92.26,92.74,1039826.0,93.0425,93.0425,92.1239,92.6032,1039826.0
2025-04-07 09:30:00,89.78,89.78,86.15,87.79,586490.0,89.6476,89.6476,86.0229,87.6605,586490.0
2025-04-07 09:40:00,87.78,89.11,86.29,88.86,360340.0,87.6505,88.9785,86.1627,88.7289,360340.0
2025-04-07 09:50:00,88.91,91.37,88.84,91.33,279444.0,88.7788,91.2352,88.7089,91.1953,279444.0
2025-04-07 10:00:00,91.17,92.46,90.49,91.2,245083.0,91.0355,92.3236,90.3565,91.0655,245083.0
2025-04-07 10:10:00,91.2,101.56,91.19,96.87,691219.0,91.0655,101.4102,91.0555,96.7271,691219.0
2025-04-07 10:20:00,96.89,96.89,92.21,93.43,563539.0,96.7471,96.7471,92.074,93.2922,563539.0
2025-04-07 10:30:00,93.39,95.4,92.54,92.94,523825.0,93.2522,95.2593,92.4035,92.8029,523825.0
2025-04-07 10:40:00,92.77,95.51,92.75,95.51,369763.0,92.6331,95.3691,92.6132,95.3691,369763.0
2025-04-07 10:50:00,95.62,97.22,95.22,96.54,317110.0,95.4789,97.0766,95.0795,96.3976,317110.0
2025-04-07 11:00:00,96.54,97.3,95.03,95.26,276255.0,96.3976,97.1565,94.8898,95.1195,276255.0
2025-04-07 11:10:00,95.2,96.11,93.43,95.08,565440.0,95.0596,95.9682,93.2922,94.9397,565440.0
2025-04-07 11:20:00,95.08,95.82,93.48,93.84,421701.0,94.9397,95.6786,93.3421,93.7016,421701.0
2025-04-07 11:30:00,93.94,96.93,93.81,96.33,287275.0,93.8014,96.787,93.6716,96.1879,287275.0
2025-04-07 11:40:00,96.33,98.38,96.22,97.09,202515.0,96.1879,98.2349,96.0781,96.9468,202515.0
2025-04-07 11:50:00,97.22,97.56,96.07,96.07,158775.0,97.0766,97.4161,95.9283,95.9283,158775.0
2025-04-07 12:00:00,96.07,96.14,94.69,94.86,230401.0,95.9283,95.9982,94.5503,94.7201,230401.0
2025-04-07 12:10:00,94.9,96.04,94.62,95.03,141189.0,94.76,95.8983,94.4804,94.8898,141189.0
2025-04-07 12:20:00,95.03,95.6,94.06,95.21,187089.0,94.8898,95.459,93.9212,95.0695,187089.0
2025-04-07 12:30:00,95.22,96.09,95.01,95.1,117727.0,95.0795,95.9482,94.8698,94.9597,117727.0
2025-04-07 12:40:00,95.11,95.36,94.16,94.7,122168.0,94.9697,95.2193,94.0211,94.5603,122168.0
2025-04-07 12:50:00,94.65,94.77,94.11,94.35,133828.0,94.5104,94.6302,93.9712,94.2108,133828.0
2025-04-07 13:00:00,94.34,96.91,94.16,94.47,151589.0,94.2008,96.767,94.0211,94.3306,151589.0
2025-04-07 13:10:00,94.5,96.88,94.4,96.79,273868.0,94.3606,96.7371,94.2607,96.6472,273868.0
2025-04-07 13:20:00,96.78,97.17,96.02,97.13,149817.0,96.6372,97.0267,95.8783,96.9867,149817.0
2025-04-07 13:30:00,97.02,97.58,96.0,97.55,124161.0,96.8769,97.436,95.8584,97.4061,124161.0
2025-04-07 13:40:00,97.55,99.35,97.25,98.59,269308.0,97.4061,99.2034,97.1065,98.4446,269308.0
2025-04-07 13:50:00,98.63,99.0,97.64,98.54,147570.0,98.4845,98.854,97.496,98.3946,147570.0
2025-04-07 14:00:00,98.57,98.93,97.33,98.08,176350.0,98.4246,98.7841,97.1864,97.9353,176350.0
2025-04-07 14:10:00,98.09,98.87,97.49,98.74,207365.0,97.9453,98.7241,97.3462,98.5943,207365.0
2025-04-07 14:20:00,98.66,98.99,97.3,97.45,122771.0,98.5145,98.844,97.1565,97.3062,122771.0
2025-04-07 14:30:00,97.46,98.92,97.46,98.83,156435.0,97.3162,98.7741,97.3162,98.6842,156435.0
2025-04-07 14:40:00,98.83,99.01,97.83,98.33,157056.0,98.6842,98.8639,97.6857,98.1849,157056.0
2025-04-07 14:50:00,98.26,98.27,96.95,97.12,184616.0,98.115,98.125,96.807,96.9767,184616.0
2025-04-07 15:00:00,97.13,98.09,96.99,97.0,118194.0,96.9867,97.9453,96.8469,96.8569,118194.0
2025-04-07 15:10:00,96.99,98.22,96.81,98.05,142427.0,96.8469,98.0751,96.6672,97.9054,142427.0
2025-04-07 15:20:00,98.04,98.08,97.08,97.14,219135.0,97.8954,97.9353,96.9368,96.9967,219135.0
2025-04-07 15:30:00,97.14,99.1,97.13,98.45,174642.0,96.9967,98.9538,96.9867,98.3048,174642.0
2025-04-07 15:40:00,98.48,98.52,96.57,97.12,279420.0,98.3347,98.3747,96.4275,96.9767,279420.0
2025-04-07 15:50:00,97.06,97.9,96.83,97.5,763783.0,96.9168,97.7556,96.6872,97.3562,763783.0
2025-04-08 09:30:00,102.83,104.52,102.29,103.47,336524.0,102.6783,104.3658,102.1391,103.3174,336524.0
2025-04-08 09:40:00,103.65,105.01,102.9,103.63,269875.0,103.4971,104.8551,102.7482,103.4771,269875.0
2025-04-08 09:50:00,103.44,103.75,102.16,102.61,365746.0,103.2874,103.5969,102.0093,102.4586,365746.0
2025-04-08 10:00:00,102.52,103.57,102.09,102.8,280981.0,102.3688,103.4172,101.9394,102.6483,280981.0
2025-04-08 10:10:00,102.88,103.27,102.18,102.71,244966.0,102.7282,103.1177,102.0293,102.5585,244966.0
2025-04-08 10:20:00,102.64,103.29,102.43,102.89,194277.0,102.4886,103.1376,102.2789,102.7382,194277.0
2025-04-08 10:30:00,102.88,103.0,101.6,102.4,206607.0,102.7282,102.8481,101.4501,102.2489,206607.0
2025-04-08 10:40:00,102.29,102.36,101.3,101.63,129112.0,102.1391,102.209,101.1506,101.4801,129112.0
2025-04-08 10:50:00,101.6,101.76,100.43,100.5,207255.0,101.4501,101.6099,100.2818,100.3517,207255.0
2025-04-08 11:00:00,100.45,100.83,99.87,100.11,156953.0,100.3018,100.6813,99.7227,99.9623,156953.0
2025-04-08 11:10:00,100.16,100.17,98.78,99.48,95705.0,100.0122,100.0222,98.6343,99.3332,95705.0
2025-04-08 11:20:00,99.48,99.83,98.73,99.19,223971.0,99.3332,99.6827,98.5844,99.0437,223971.0
2025-04-08 11:30:00,99.24,99.87,99.01,99.67,232049.0,99.0936,99.7227,98.8639,99.523,232049.0
2025-04-08 11:40:00,99.69,100.06,99.11,99.11,504384.0,99.5429,99.9124,98.9638,98.9638,504384.0
2025-04-08 11:50:00,99.27,99.46,98.84,99.25,267808.0,99.1236,99.3133,98.6942,99.1036,267808.0
2025-04-08 12:00:00,99.32,99.81,99.03,99.39,157851.0,99.1735,99.6628,98.8839,99.2434,157851.0
2025-04-08 12:10:00,99.27,99.62,98.55,98.94,220845.0,99.1236,99.473,98.4046,98.794,220845.0
2025-04-08 12:20:00,98.93,99.03,97.7,98.76,394125.0,98.7841,98.8839,97.5559,98.6143,394125.0
2025-04-08 12:30:00,98.75,99.01,97.03,97.3,436576.0,98.6043,98.8639,96.8869,97.1565,436576.0
2025-04-08 12:40:00,97.26,98.11,96.8,97.93,138781.0,97.1165,97.9653,96.6572,97.7855,138781.0
2025-04-08 12:50:00,97.95,98.27,97.23,97.24,202798.0,97.8055,98.125,97.0866,97.0965,202798.0
2025-04-08 13:00:00,97.37,97.7,96.51,96.58,113145.0,97.2264,97.5559,96.3676,96.4375,113145.0
2025-04-08 13:10:00,96.58,97.27,96.24,96.56,118856.0,96.4375,97.1265,96.098,96.4176,118856.0
2025-04-08 13:20:00,96.52,96.77,95.84,96.01,86457.0,96.3776,96.6272,95.6986,95.8684,86457.0
2025-04-08 13:30:00,96.01,97.15,95.7,96.73,105822.0,95.8684,97.0067,95.5588,96.5873,105822.0
2025-04-08 13:40:00,96.8,98.05,96.75,97.12,94059.0,96.6572,97.9054,96.6073,96.9767,94059.0
2025-04-08 13:50:00,97.0,97.42,96.79,97.23,72992.0,96.8569,97.2763,96.6472,97.0866,72992.0
2025-04-08 14:00:00,97.23,97.53,96.59,96.75,95724.0,97.0866,97.3861,96.4475,96.6073,95724.0
2025-04-08 14:10:00,96.75,97.35,96.38,97.31,59524.0,96.6073,97.2064,96.2378,97.1664,59524.0
2025-04-08 14:20:00,97.22,97.36,96.21,96.23,67022.0,97.0766,97.2164,96.0681,96.088,67022.0
2025-04-08 14:30:00,96.39,98.21,96.22,96.58,129771.0,96.2478,98.0651,96.0781,96.4375,129771.0
2025-04-08 14:40:00,96.58,96.58,95.79,96.16,132339.0,96.4375,96.4375,95.6487,96.0181,132339.0
2025-04-08 14:50:00,96.18,96.29,95.34,95.37,155835.0,96.0381,96.148,95.1994,95.2293,155835.0
2025-04-08 15:00:00,95.37,95.48,94.14,94.17,214949.0,95.2293,95.3391,94.0011,94.0311,214949.0
2025-04-08 15:10:00,94.15,94.44,92.91,93.28,228481.0,94.0111,94.3007,92.7729,93.1424,228481.0
2025-04-08 15:20:00,93.3,94.51,93.15,94.14,219242.0,93.1624,94.3706,93.0126,94.0011,219242.0
2025-04-08 15:30:00,94.15,94.24,92.6,92.65,196710.0,94.0111,94.101,92.4634,92.5133,196710.0
2025-04-08 15:40:00,92.65,93.5,92.57,92.58,469978.0,92.5133,93.3621,92.4334,92.4434,469978.0
2025-04-08 15:50:00,92.71,94.62,92.5,94.56,687054.0,92.5732,94.4804,92.3635,94.4205,687054.0
2025-04-09 09:30:00,92.81,94.57,91.5,94.57,371907.0,92.6731,94.4305,91.365,94.4305,371907.0
2025-04-09 09:40:00,94.65,95.03,93.46,94.4,332434.0,94.5104,94.8898,93.3221,94.2607,332434.0
2025-04-09 09:50:00,94.44,96.0,94.14,95.66,199623.0,94.3007,95.8584,94.0011,95.5189,199623.0
2025-04-09 10:00:00,95.68,96.56,94.5,95.07,315869.0,95.5389,96.4176,94.3606,94.9298,315869.0
2025-04-09 10:10:00,95.03,95.95,94.47,94.9,253082.0,94.8898,95.8085,94.3306,94.76,253082.0
2025-04-09 10:20:00,94.88,95.07,93.99,94.67,131849.0,94.74,94.9298,93.8513,94.5303,131849.0
2025-04-09 10:30:00,94.58,95.22,94.24,94.73,121133.0,94.4405,95.0795,94.101,94.5903,121133.0
2025-04-09 10:40:00,94.58,94.88,93.71,93.81,67656.0,94.4405,94.74,93.5718,93.6716,67656.0
2025-04-09 10:50:00,93.81,93.91,93.0,93.04,347855.0,93.6716,93.7715,92.8628,92.9027,347855.0
2025-04-09 11:00:00,93.01,95.03,93.0,94.7,152588.0,92.8728,94.8898,92.8628,94.5603,152588.0
2025-04-09 11:10:00,94.7,95.41,94.36,94.86,85156.0,94.5603,95.2692,94.2208,94.7201,85156.0
2025-04-09 11:20:00,94.97,95.3,94.72,94.93,125018.0,94.8299,95.1594,94.5803,94.79,125018.0
2025-04-09 11:30:00,94.9,95.25,93.84,93.86,85541.0,94.76,95.1095,93.7016,93.7215,85541.0
2025-04-09 11:40:00,93.76,94.66,93.16,94.32,72579.0,93.6217,94.5204,93.0226,94.1809,72579.0
2025-04-09 11:50:00,94.33,94.47,93.7,93.98,37548.0,94.1908,94.3306,93.5618,93.8414,37548.0
2025-04-09 12:00:00,93.88,94.19,93.55,94.12,96911.0,93.7415,94.051,93.412,93.9812,96911.0
2025-04-09 12:10:00,94.06,94.52,94.0,94.39,48420.0,93.9212,94.3806,93.8613,94.2508,48420.0
2025-04-09 12:20:00,94.29,94.41,93.83,94.01,62775.0,94.1509,94.2707,93.6916,93.8713,62775.0
2025-04-09 12:30:00,94.0,94.57,93.82,94.34,73530.0,93.8613,94.4305,93.6816,94.2008,73530.0
2025-04-09 12:40:00,94.24,94.34,93.94,94.24,39919.0,94.101,94.2008,93.8014,94.101,39919.0
2025-04-09 12:50:00,94.29,95.2,94.15,94.78,231391.0,94.1509,95.0596,94.0111,94.6402,231391.0
2025-04-09 13:00:00,94.78,96.14,94.49,94.5,128401.0,94.6402,95.9982,94.3506,94.3606,128401.0
2025-04-09 13:10:00,94.62,97.35,93.42,97.11,176562.0,94.4804,97.2064,93.2822,96.9667,176562.0
2025-04-09 13:20:00,97.11,105.44,96.41,102.05,420825.0,96.9667,105.2845,96.2678,101.8995,420825.0
2025-04-09 13:30:00,102.05,106.59,101.98,103.82,366894.0,101.8995,106.4328,101.8296,103.6668,366894.0
2025-04-09 13:40:00,103.83,105.94,102.47,105.4,202460.0,103.6768,105.7837,102.3188,105.2445,202460.0
2025-04-09 13:50:00,105.4,107.6,104.57,107.39,233023.0,105.2445,107.4413,104.4157,107.2316,233023.0
2025-04-09 14:00:00,107.48,109.98,107.16,108.87,554156.0,107.3214,109.8178,107.0019,108.7094,554156.0
2025-04-09 14:10:00,108.87,111.36,108.55,110.56,387937.0,108.7094,111.1957,108.3899,110.3969,387937.0
2025-04-09 14:20:00,110.56,112.48,110.19,111.83,203958.0,110.3969,112.3141,110.0274,111.665,203958.0
2025-04-09 14:30:00,111.83,112.78,110.87,111.85,270002.0,111.665,112.6136,110.7064,111.685,270002.0
2025-04-09 14:40:00,111.83,112.02,108.03,109.29,346625.0,111.665,111.8547,107.8706,109.1288,346625.0
2025-04-09 14:50:00,109.42,109.97,107.0,107.38,280149.0,109.2586,109.8078,106.8422,107.2216,280149.0
2025-04-09 15:00:00,107.18,108.79,106.73,108.58,148978.0,107.0219,108.6295,106.5725,108.4198,148978.0
2025-04-09 15:10:00,108.63,110.72,108.63,110.72,252347.0,108.4697,110.5567,108.4697,110.5567,252347.0
2025-04-09 15:20:00,110.63,111.36,110.12,111.18,246310.0,110.4668,111.1957,109.9575,111.016,246310.0
2025-04-09 15:30:00,111.18,112.0,110.6,111.53,269085.0,111.016,111.8348,110.4368,111.3655,269085.0
2025-04-09 15:40:00,111.43,112.23,110.88,111.63,405169.0,111.2656,112.0644,110.7164,111.4653,405169.0
2025-04-09 15:50:00,111.68,112.34,110.27,110.45,917094.0,111.5152,112.1743,110.1073,110.2871,917094.0
2025-04-10 09:30:00,106.37,106.83,104.17,104.31,261077.0,106.2131,106.6724,104.0163,104.1561,261077.0
2025-04-10 09:40:00,104.25,104.33,102.33,103.83,218705.0,104.0962,104.1761,102.179,103.6768,218705.0
2025-04-10 09:50:00,103.64,104.11,102.75,102.84,181763.0,103.4871,103.9564,102.5984,102.6883,181763.0
2025-04-10 10:00:00,102.77,103.81,101.86,102.59,103891.0,102.6184,103.6569,101.7097,102.4387,103891.0
2025-04-10 10:10:00,102.5,102.91,101.69,102.7,66173.0,102.3488,102.7582,101.54,102.5485,66173.0
2025-04-10 10:20:00,102.83,104.25,102.7,103.16,60478.0,102.6783,104.0962,102.5485,103.0078,60478.0
2025-04-10 10:30:00,103.24,104.19,103.24,103.8,630568.0,103.0877,104.0363,103.0877,103.6469,630568.0
2025-04-10 10:40:00,103.78,104.53,103.33,103.71,514096.0,103.6269,104.3758,103.1776,103.557,514096.0
2025-04-10 10:50:00,103.6,103.77,102.69,102.74,70235.0,103.4472,103.6169,102.5385,102.5884,70235.0
2025-04-10 11:00:00,102.73,103.77,102.63,103.71,66261.0,102.5785,103.6169,102.4786,103.557,66261.0
2025-04-10 11:10:00,103.55,103.86,102.35,102.7,156026.0,103.3972,103.7068,102.199,102.5485,156026.0
2025-04-10 11:20:00,102.59,102.78,101.53,101.6,65893.0,102.4387,102.6284,101.3802,101.4501,65893.0
2025-04-10 11:30:00,101.39,101.67,100.79,101.67,85140.0,101.2404,101.52,100.6413,101.52,85140.0
2025-04-10 11:40:00,101.67,102.16,101.15,101.15,63204.0,101.52,102.0093,101.0008,101.0008,63204.0
2025-04-10 11:50:00,101.15,101.33,100.03,100.36,135253.0,101.0008,101.1805,99.8824,100.2119,135253.0
2025-04-10 12:00:00,100.27,101.0,99.51,100.34,58936.0,100.1221,100.851,99.3632,100.192,58936.0
2025-04-10 12:10:00,100.33,100.58,99.16,99.29,88260.0,100.182,100.4316,99.0137,99.1435,88260.0
2025-04-10 12:20:00,99.2,99.2,97.94,98.34,243250.0,99.0537,99.0537,97.7955,98.1949,243250.0
2025-04-10 12:30:00,98.39,100.49,98.32,100.21,174849.0,98.2449,100.3418,98.175,100.0622,174849.0
2025-04-10 12:40:00,100.19,100.81,99.46,100.62,95537.0,100.0422,100.6613,99.3133,100.4716,95537.0
2025-04-10 12:50:00,100.62,101.0,100.06,100.77,154660.0,100.4716,100.851,99.9124,100.6213,154660.0
2025-04-10 13:00:00,100.61,102.15,100.17,100.23,397981.0,100.4616,101.9993,100.0222,100.0821,397981.0
2025-04-10 13:10:00,100.24,100.3,98.52,99.63,161942.0,100.0921,100.152,98.3747,99.483,161942.0
2025-04-10 13:20:00,99.63,101.91,99.27,101.7,146195.0,99.483,101.7597,99.1236,101.55,146195.0
2025-04-10 13:30:00,101.66,102.3,101.32,101.69,346534.0,101.51,102.1491,101.1705,101.54,346534.0
2025-04-10 13:40:00,101.48,103.71,101.37,103.0,162125.0,101.3303,103.557,101.2205,102.8481,162125.0
2025-04-10 13:50:00,103.09,104.12,102.97,103.52,335509.0,102.9379,103.9664,102.8181,103.3673,335509.0
2025-04-10 14:00:00,103.52,104.27,102.96,103.03,367679.0,103.3673,104.1162,102.8081,102.878,367679.0
2025-04-10 14:10:00,103.08,103.23,102.05,102.6,100765.0,102.9279,103.0777,101.8995,102.4486,100765.0
2025-04-10 14:20:00,102.6,104.03,102.5,104.01,237644.0,102.4486,103.8765,102.3488,103.8566,237644.0
2025-04-10 14:30:00,103.91,104.02,103.17,103.49,131630.0,103.7567,103.8665,103.0178,103.3373,131630.0
2025-04-10 14:40:00,103.54,104.31,103.23,103.33,315295.0,103.3873,104.1561,103.0777,103.1776,315295.0
2025-04-10 14:50:00,103.44,103.81,102.73,102.88,156340.0,103.2874,103.6569,102.5785,102.7282,156340.0
2025-04-10 15:00:00,102.83,103.76,102.41,102.54,224800.0,102.6783,103.6069,102.2589,102.3887,224800.0
2025-04-10 15:10:00,102.48,102.94,102.06,102.68,79185.0,102.3288,102.7881,101.9094,102.5285,79185.0
2025-04-10 15:20:00,102.69,103.14,101.09,101.21,98332.0,102.5385,102.9878,100.9409,101.0607,98332.0
2025-04-10 15:30:00,101.14,101.97,100.71,100.86,183670.0,100.9908,101.8196,100.5614,100.7112,183670.0
2025-04-10 15:40:00,100.86,101.14,99.05,100.17,821116.0,100.7112,100.9908,98.9039,100.0222,821116.0
2025-04-10 15:50:00,100.09,101.96,100.01,101.86,563967.0,99.9423,101.8096,99.8625,101.7097,563967.0
2025-04-11 09:30:00,100.04,100.74,96.58,98.01,265651.0,99.8924,100.5914,96.4375,97.8654,265651.0
2025-04-11 09:40:00,98.15,98.9,96.79,98.47,304226.0,98.0052,98.7541,96.6472,98.3247,304226.0
2025-04-11 09:50:00,98.39,99.54,97.98,98.12,267648.0,98.2449,99.3932,97.8355,97.9753,267648.0
2025-04-11 10:00:00,98.12,99.2,97.39,98.66,204089.0,97.9753,99.0537,97.2463,98.5145,204089.0
2025-04-11 10:10:00,98.81,99.18,97.14,97.2,217784.0,98.6642,99.0337,96.9967,97.0566,217784.0
2025-04-11 10:20:00,97.24,97.35,96.86,97.0,133265.0,97.0965,97.2064,96.7171,96.8569,133265.0
2025-04-11 10:30:00,97.02,97.98,96.76,97.5,207583.0,96.8769,97.8355,96.6173,97.3562,207583.0
2025-04-11 10:40:00,97.49,98.4,97.01,98.2,202998.0,97.3462,98.2548,96.8669,98.0551,202998.0
2025-04-11 10:50:00,98.17,98.18,97.05,97.18,153044.0,98.0252,98.0352,96.9068,97.0366,153044.0
2025-04-11 11:00:00,97.18,98.69,97.08,97.51,231521.0,97.0366,98.5444,96.9368,97.3662,231521.0
2025-04-11 11:10:00,97.45,97.61,96.62,96.87,143303.0,97.3062,97.466,96.4775,96.7271,143303.0
2025-04-11 11:20:00,96.99,97.24,96.45,97.12,104370.0,96.8469,97.0965,96.3077,96.9767,104370.0
2025-04-11 11:30:00,97.0,98.01,96.9,98.01,61047.0,96.8569,97.8654,96.7571,97.8654,61047.0
2025-04-11 11:40:00,97.94,98.29,97.4,98.15,122922.0,97.7955,98.145,97.2563,98.0052,122922.0
2025-04-11 11:50:00,98.15,98.36,97.72,98.25,102505.0,98.0052,98.2149,97.5758,98.1051,102505.0
2025-04-11 12:00:00,98.27,98.77,97.91,98.18,61083.0,98.125,98.6243,97.7656,98.0352,61083.0
2025-04-11 12:10:00,98.16,98.71,98.13,98.63,99491.0,98.0152,98.5644,97.9852,98.4845,99491.0
2025-04-11 12:20:00,98.63,98.74,98.01,98.31,66866.0,98.4845,98.5943,97.8654,98.165,66866.0
2025-04-11 12:30:00,98.27,99.52,98.26,99.41,122484.0,98.125,99.3732,98.115,99.2633,122484.0
2025-04-11 12:40:00,99.42,99.66,99.09,99.51,84757.0,99.2733,99.513,98.9438,99.3632,84757.0
2025-04-11 12:50:00,99.52,99.7,99.26,99.44,79749.0,99.3732,99.5529,99.1136,99.2933,79749.0
2025-04-11 13:00:00,99.44,99.72,99.14,99.32,79151.0,99.2933,99.5729,98.9937,99.1735,79151.0
2025-04-11 13:10:00,99.36,99.41,98.9,99.08,52514.0,99.2134,99.2633,98.7541,98.9338,52514.0
2025-04-11 13:20:00,99.0,100.23,98.96,99.31,55594.0,98.854,100.0821,98.814,99.1635,55594.0
2025-04-11 13:30:00,99.33,99.98,99.02,99.95,99021.0,99.1835,99.8325,98.8739,99.8026,99021.0
2025-04-11 13:40:00,100.02,101.12,100.02,100.47,118659.0,99.8724,100.9708,99.8724,100.3218,118659.0
2025-04-11 13:50:00,100.39,101.34,100.24,100.86,67818.0,100.2419,101.1905,100.0921,100.7112,67818.0
2025-04-11 14:00:00,100.84,101.16,100.53,100.57,105104.0,100.6912,101.0108,100.3817,100.4216,105104.0
2025-04-11 14:10:00,100.56,100.66,99.97,100.13,107803.0,100.4117,100.5115,99.8225,99.9823,107803.0
2025-04-11 14:20:00,100.06,100.2,99.61,100.02,110583.0,99.9124,100.0522,99.4631,99.8724,110583.0
2025-04-11 14:30:00,100.02,100.41,99.66,100.23,80987.0,99.8724,100.2619,99.513,100.0821,80987.0
2025-04-11 14:40:00,100.24,100.66,100.07,100.57,84816.0,100.0921,100.5115,99.9224,100.4216,84816.0
2025-04-11 14:50:00,100.65,100.66,99.88,100.16,68253.0,100.5015,100.5115,99.7327,100.0122,68253.0
2025-04-11 15:00:00,100.21,100.78,100.15,100.71,99660.0,100.0622,100.6313,100.0023,100.5614,99660.0
2025-04-11 15:10:00,100.69,101.0,100.51,100.99,77391.0,100.5415,100.851,100.3617,100.841,77391.0
2025-04-11 15:20:00,101.0,101.15,100.6,100.72,150692.0,100.851,101.0008,100.4516,100.5714,150692.0
2025-04-11 15:30:00,100.71,101.22,100.45,101.17,167584.0,100.5614,101.0707,100.3018,101.0208,167584.0
2025-04-11 15:40:00,101.19,101.39,100.95,101.24,181175.0,101.0407,101.2404,100.8011,101.0906,181175.0
2025-04-11 15:50:00,101.28,101.71,101.1,101.38,645812.0,101.1306,101.56,100.9509,101.2304,645812.0
2025-04-14 09:30:00,104.5,105.08,102.77,103.5,112468.0,104.3458,104.925,102.6184,103.3473,112468.0
2025-04-14 09:40:00,103.18,103.49,101.53,102.3,157177.0,103.0278,103.3373,101.3802,102.1491,157177.0
2025-04-14 09:50:00,102.57,103.2,102.5,102.55,83941.0,102.4187,103.0478,102.3488,102.3987,83941.0
2025-04-14 10:00:00,102.54,104.16,102.43,103.73,224749.0,102.3887,104.0063,102.2789,103.577,224749.0
2025-04-14 10:10:00,103.73,103.92,103.28,103.8,145011.0,103.577,103.7667,103.1276,103.6469,145011.0
2025-04-14 10:20:00,103.79,104.64,103.56,104.45,113902.0,103.6369,104.4856,103.4072,104.2959,113902.0
2025-04-14 10:30:00,104.45,104.75,104.1,104.75,140882.0,104.2959,104.5955,103.9464,104.5955,140882.0
2025-04-14 10:40:00,104.65,104.71,104.14,104.37,79500.0,104.4956,104.5555,103.9864,104.216,79500.0
2025-04-14 10:50:00,104.36,104.61,104.02,104.05,68051.0,104.206,104.4557,103.8665,103.8965,68051.0
2025-04-14 11:00:00,104.05,104.05,103.68,103.79,60635.0,103.8965,103.8965,103.527,103.6369,60635.0
2025-04-14 11:10:00,103.8,103.98,103.45,103.91,136025.0,103.6469,103.8266,103.2974,103.7567,136025.0
2025-04-14 11:20:00,103.85,104.05,103.21,103.32,102513.0,103.6968,103.8965,103.0577,103.1676,102513.0
2025-04-14 11:30:00,103.33,103.7,102.8,102.9,45305.0,103.1776,103.547,102.6483,102.7482,45305.0
2025-04-14 11:40:00,102.9,103.0,102.04,102.17,41924.0,102.7482,102.8481,101.8895,102.0193,41924.0
2025-04-14 11:50:00,102.16,102.49,101.83,102.11,51186.0,102.0093,102.3388,101.6798,101.9594,51186.0
2025-04-14 12:00:00,102.07,102.57,101.99,102.47,64381.0,101.9194,102.4187,101.8395,102.3188,64381.0
2025-04-14 12:10:00,102.45,103.02,102.06,102.83,84640.0,102.2989,102.868,101.9094,102.6783,84640.0
2025-04-14 12:20:00,102.86,103.05,102.43,102.47,476852.0,102.7083,102.898,102.2789,102.3188,476852.0
2025-04-14 12:30:00,102.52,103.1,102.46,102.88,31550.0,102.3688,102.9479,102.3088,102.7282,31550.0
2025-04-14 12:40:00,102.91,103.16,102.72,102.79,50784.0,102.7582,103.0078,102.5685,102.6384,50784.0
2025-04-14 12:50:00,102.78,102.81,102.18,102.26,40687.0,102.6284,102.6583,102.0293,102.1091,40687.0
2025-04-14 13:00:00,102.23,103.7,102.15,102.6,97275.0,102.0792,103.547,101.9993,102.4486,97275.0
2025-04-14 13:10:00,102.68,102.7,102.31,102.67,72417.0,102.5285,102.5485,102.1591,102.5185,72417.0
2025-04-14 13:20:00,102.6,103.05,102.6,102.65,68763.0,102.4486,102.898,102.4486,102.4986,68763.0
2025-04-14 13:30:00,102.65,103.1,102.5,102.88,86265.0,102.4986,102.9479,102.3488,102.7282,86265.0
2025-04-14 13:40:00,102.79,102.89,102.4,102.71,47891.0,102.6384,102.7382,102.2489,102.5585,47891.0
2025-04-14 13:50:00,102.72,103.37,102.71,103.01,246650.0,102.5685,103.2175,102.5585,102.858,246650.0
2025-04-14 14:00:00,102.94,103.44,102.93,103.32,528015.0,102.7881,103.2874,102.7782,103.1676,528015.0
2025-04-14 14:10:00,103.31,103.38,102.87,103.06,24403.0,103.1576,103.2275,102.7182,102.908,24403.0
2025-04-14 14:20:00,103.09,103.34,103.01,103.2,82520.0,102.9379,103.1876,102.858,103.0478,82520.0
2025-04-14 14:30:00,103.2,103.53,103.16,103.48,37286.0,103.0478,103.3773,103.0078,103.3273,37286.0
2025-04-14 14:40:00,103.48,103.59,103.32,103.42,47868.0,103.3273,103.4372,103.1676,103.2674,47868.0
2025-04-14 14:50:00,103.46,103.56,103.25,103.32,53693.0,103.3074,103.4072,103.0977,103.1676,53693.0
2025-04-14 15:00:00,103.31,103.97,103.0,103.95,660416.0,103.1576,103.8166,102.8481,103.7967,660416.0
2025-04-14 15:10:00,103.95,104.15,103.62,103.81,212600.0,103.7967,103.9964,103.4671,103.6569,212600.0
2025-04-14 15:20:00,103.84,103.99,103.58,103.69,47327.0,103.6868,103.8366,103.4272,103.537,47327.0
2025-04-14 15:30:00,103.68,103.93,103.53,103.9,55411.0,103.527,103.7767,103.3773,103.7467,55411.0
2025-04-14 15:40:00,103.86,104.11,103.66,103.82,80404.0,103.7068,103.9564,103.5071,103.6668,80404.0
2025-04-14 15:50:00,103.79,103.79,103.07,103.13,444063.0,103.6369,103.6369,102.9179,102.9779,444063.0
2025-04-15 09:30:00,104.53,104.95,103.71,104.43,109455.0,104.3758,104.7952,103.557,104.2759,109455.0
2025-04-15 09:40:00,104.63,104.88,103.98,104.78,212268.0,104.4756,104.7253,103.8266,104.6254,212268.0
2025-04-15 09:50:00,104.83,105.69,104.73,104.94,130095.0,104.6754,105.5341,104.5755,104.7852,130095.0
2025-04-15 10:00:00,104.83,105.68,104.82,105.38,199805.0,104.6754,105.5241,104.6654,105.2245,199805.0
2025-04-15 10:10:00,105.31,105.74,103.86,104.0,142992.0,105.1546,105.584,103.7068,103.8466,142992.0
2025-04-15 10:20:00,103.83,104.72,103.64,104.25,93588.0,103.6768,104.5655,103.4871,104.0962,93588.0
2025-04-15 10:30:00,104.25,104.98,104.25,104.51,38927.0,104.0962,104.8251,104.0962,104.3558,38927.0
2025-04-15 10:40:00,104.54,105.25,104.21,104.64,86897.0,104.3858,105.0947,104.0563,104.4856,86897.0
2025-04-15 10:50:00,104.61,105.0,104.33,104.66,270932.0,104.4557,104.8451,104.1761,104.5056,270932.0
2025-04-15 11:00:00,104.66,105.14,104.59,104.98,178023.0,104.5056,104.9849,104.4357,104.8251,178023.0
2025-04-15 11:10:00,104.98,105.22,104.84,105.04,72516.0,104.8251,105.0648,104.6853,104.885,72516.0
2025-04-15 11:20:00,105.01,105.27,104.96,105.13,67387.0,104.8551,105.1147,104.8052,104.9749,67387.0
2025-04-15 11:30:00,105.14,105.75,105.08,105.33,60656.0,104.9849,105.594,104.925,105.1746,60656.0
2025-04-15 11:40:00,105.33,105.53,105.19,105.27,20821.0,105.1746,105.3743,105.0348,105.1147,20821.0
2025-04-15 11:50:00,105.34,105.6,105.13,105.43,51280.0,105.1846,105.4442,104.9749,105.2745,51280.0
2025-04-15 12:00:00,105.51,105.96,105.45,105.56,28585.0,105.3543,105.8037,105.2944,105.4043,28585.0
2025-04-15 12:10:00,105.56,105.91,105.56,105.69,36727.0,105.4043,105.7538,105.4043,105.5341,36727.0
2025-04-15 12:20:00,105.65,105.95,105.5,105.74,42527.0,105.4941,105.7937,105.3444,105.584,42527.0
2025-04-15 12:30:00,105.74,105.85,105.26,105.33,43920.0,105.584,105.6938,105.1047,105.1746,43920.0
2025-04-15 12:40:00,105.33,105.57,105.22,105.41,25846.0,105.1746,105.4143,105.0648,105.2545,25846.0
2025-04-15 12:50:00,105.46,105.47,104.89,105.01,33018.0,105.3044,105.3144,104.7353,104.8551,33018.0
2025-04-15 13:00:00,105.01,105.38,104.86,105.19,31714.0,104.8551,105.2245,104.7053,105.0348,31714.0
2025-04-15 13:10:00,105.19,105.26,104.64,104.7,84474.0,105.0348,105.1047,104.4856,104.5455,84474.0
2025-04-15 13:20:00,104.63,104.83,104.32,104.63,73290.0,104.4756,104.6754,104.1661,104.4756,73290.0
2025-04-15 13:30:00,104.76,105.11,104.61,104.95,41885.0,104.6055,104.9549,104.4557,104.7952,41885.0
2025-04-15 13:40:00,105.01,105.14,104.84,104.99,24559.0,104.8551,104.9849,104.6853,104.8351,24559.0
2025-04-15 13:50:00,104.98,105.04,104.48,104.68,18187.0,104.8251,104.885,104.3259,104.5256,18187.0
2025-04-15 14:00:00,104.8,104.86,104.55,104.68,25436.0,104.6454,104.7053,104.3958,104.5256,25436.0
2025-04-15 14:10:00,104.68,104.76,104.24,104.3,48789.0,104.5256,104.6055,104.0862,104.1461,48789.0
2025-04-15 14:20:00,104.3,104.4,104.07,104.07,90404.0,104.1461,104.246,103.9165,103.9165,90404.0
2025-04-15 14:30:00,104.16,104.43,104.07,104.37,26658.0,104.0063,104.2759,103.9165,104.216,26658.0
2025-04-15 14:40:00,104.33,104.71,104.31,104.45,35520.0,104.1761,104.5555,104.1561,104.2959,35520.0
2025-04-15 14:50:00,104.45,104.66,104.4,104.55,53487.0,104.2959,104.5056,104.246,104.3958,53487.0
2025-04-15 15:00:00,104.52,104.87,104.35,104.63,83475.0,104.3658,104.7153,104.1961,104.4756,83475.0
2025-04-15 15:10:00,104.66,104.85,104.56,104.77,28702.0,104.5056,104.6953,104.4058,104.6154,28702.0
2025-04-15 15:20:00,104.76,104.76,104.16,104.4,42979.0,104.6055,104.6055,104.0063,104.246,42979.0
2025-04-15 15:30:00,104.33,104.54,104.15,104.2,47219.0,104.1761,104.3858,103.9964,104.0463,47219.0
2025-04-15 15:40:00,104.26,104.45,104.12,104.42,74355.0,104.1062,104.2959,103.9664,104.266,74355.0
2025-04-15 15:50:00,104.36,104.78,104.13,104.17,218882.0,104.206,104.6254,103.9764,104.0163,218882.0
2025-04-16 09:30:00,102.35,104.37,102.16,104.01,144080.0,102.199,104.216,102.0093,103.8566,144080.0
2025-04-16 09:40:00,103.82,104.29,103.08,103.25,65420.0,103.6668,104.1361,102.9279,103.0977,65420.0
2025-04-16 09:50:00,103.31,103.57,102.45,102.51,133634.0,103.1576,103.4172,102.2989,102.3588,133634.0
2025-04-16 10:00:00,102.44,102.84,101.95,102.65,232864.0,102.2889,102.6883,101.7996,102.4986,232864.0
2025-04-16 10:10:00,102.6,102.69,101.84,102.5,212967.0,102.4486,102.5385,101.6898,102.3488,212967.0
2025-04-16 10:20:00,102.51,102.71,102.2,102.51,68165.0,102.3588,102.5585,102.0492,102.3588,68165.0
2025-04-16 10:30:00,102.49,102.61,102.17,102.42,64093.0,102.3388,102.4586,102.0193,102.2689,64093.0
2025-04-16 10:40:00,102.42,102.65,102.28,102.34,111794.0,102.2689,102.4986,102.1291,102.189,111794.0
2025-04-16 10:50:00,102.37,102.85,102.28,102.8,115037.0,102.219,102.6983,102.1291,102.6483,115037.0
2025-04-16 11:00:00,102.83,103.08,102.75,103.04,37073.0,102.6783,102.9279,102.5984,102.888,37073.0
2025-04-16 11:10:00,103.04,103.5,102.88,103.33,29526.0,102.888,103.3473,102.7282,103.1776,29526.0
2025-04-16 11:20:00,103.34,104.09,103.26,104.06,91699.0,103.1876,103.9364,103.1077,103.9065,91699.0
2025-04-16 11:30:00,104.06,104.15,103.73,103.83,69915.0,103.9065,103.9964,103.577,103.6768,69915.0
2025-04-16 11:40:00,103.83,103.87,103.57,103.66,58177.0,103.6768,103.7168,103.4172,103.5071,58177.0
2025-04-16 11:50:00,103.67,104.06,103.57,103.68,28183.0,103.5171,103.9065,103.4172,103.527,28183.0
2025-04-16 12:00:00,103.74,103.79,103.5,103.65,21110.0,103.587,103.6369,103.3473,103.4971,21110.0
2025-04-16 12:10:00,103.7,103.79,103.59,103.63,9891.0,103.547,103.6369,103.4372,103.4771,9891.0
2025-04-16 12:20:00,103.67,103.83,103.57,103.74,27024.0,103.5171,103.6768,103.4172,103.587,27024.0
2025-04-16 12:30:00,103.8,104.0,103.62,103.74,18736.0,103.6469,103.8466,103.4671,103.587,18736.0
2025-04-16 12:40:00,103.74,103.87,103.56,103.68,29902.0,103.587,103.7168,103.4072,103.527,29902.0
2025-04-16 12:50:00,103.65,103.85,103.5,103.52,50116.0,103.4971,103.6968,103.3473,103.3673,50116.0
2025-04-16 13:00:00,103.42,103.64,103.29,103.5,43903.0,103.2674,103.4871,103.1376,103.3473,43903.0
2025-04-16 13:10:00,103.46,103.67,103.3,103.64,22878.0,103.3074,103.5171,103.1476,103.4871,22878.0
2025-04-16 13:20:00,103.64,103.68,103.38,103.54,32311.0,103.4871,103.527,103.2275,103.3873,32311.0
2025-04-16 13:30:00,103.52,103.52,102.58,102.66,50424.0,103.3673,103.3673,102.4287,102.5086,50424.0
2025-04-16 13:40:00,102.53,102.57,101.73,101.78,39664.0,102.3787,102.4187,101.5799,101.6299,39664.0
2025-04-16 13:50:00,101.8,102.1,100.85,100.93,90057.0,101.6498,101.9494,100.7012,100.7811,90057.0
2025-04-16 14:00:00,100.9,101.68,100.88,101.48,150963.0,100.7512,101.53,100.7312,101.3303,150963.0
2025-04-16 14:10:00,101.48,102.01,101.34,101.47,42784.0,101.3303,101.8595,101.1905,101.3203,42784.0
2025-04-16 14:20:00,101.49,102.25,101.42,101.98,64200.0,101.3403,102.0992,101.2704,101.8296,64200.0
2025-04-16 14:30:00,101.97,102.0,101.48,101.52,40206.0,101.8196,101.8495,101.3303,101.3702,40206.0
2025-04-16 14:40:00,101.52,101.7,101.29,101.33,105827.0,101.3702,101.55,101.1406,101.1805,105827.0
2025-04-16 14:50:00,101.28,101.49,101.16,101.21,70971.0,101.1306,101.3403,101.0108,101.0607,70971.0
2025-04-16 15:00:00,101.15,101.36,100.71,100.72,84678.0,101.0008,101.2105,100.5614,100.5714,84678.0
2025-04-16 15:10:00,100.72,101.1,100.56,100.87,164893.0,100.5714,100.9509,100.4117,100.7212,164893.0
2025-04-16 15:20:00,100.83,101.07,100.6,100.92,61588.0,100.6813,100.9209,100.4516,100.7711,61588.0
2025-04-16 15:30:00,100.92,101.4,100.91,101.29,159658.0,100.7711,101.2504,100.7611,101.1406,159658.0
2025-04-16 15:40:00,101.39,101.71,101.24,101.71,68476.0,101.2404,101.56,101.0906,101.56,68476.0
2025-04-16 15:50:00,101.77,102.48,101.57,102.0,496198.0,101.6199,102.3288,101.4202,101.8495,496198.0
2025-04-17 09:30:00,103.39,103.67,102.42,102.9,210908.0,103.2375,103.5171,102.2689,102.7482,210908.0
2025-04-17 09:40:00,103.08,103.85,102.93,103.79,37554.0,102.9279,103.6968,102.7782,103.6369,37554.0
2025-04-17 09:50:00,103.7,104.21,103.52,104.01,36636.0,103.547,104.0563,103.3673,103.8566,36636.0
2025-04-17 10:00:00,104.0,104.4,103.6,103.8,92210.0,103.8466,104.246,103.4472,103.6469,92210.0
2025-04-17 10:10:00,103.9,104.21,103.71,103.84,137522.0,103.7467,104.0563,103.557,103.6868,137522.0
2025-04-17 10:20:00,103.78,103.78,102.84,102.84,30861.0,103.6269,103.6269,102.6883,102.6883,30861.0
2025-04-17 10:30:00,102.89,103.15,102.74,103.03,30699.0,102.7382,102.9978,102.5884,102.878,30699.0
2025-04-17 10:40:00,102.94,103.41,102.92,103.26,38877.0,102.7881,103.2574,102.7682,103.1077,38877.0
2025-04-17 10:50:00,103.25,103.46,102.83,102.83,34423.0,103.0977,103.3074,102.6783,102.6783,34423.0
2025-04-17 11:00:00,102.9,103.79,102.89,103.75,26748.0,102.7482,103.6369,102.7382,103.5969,26748.0
2025-04-17 11:10:00,103.67,104.19,103.54,104.16,23535.0,103.5171,104.0363,103.3873,104.0063,23535.0
2025-04-17 11:20:00,104.16,104.16,103.39,103.51,32735.0,104.0063,104.0063,103.2375,103.3573,32735.0
2025-04-17 11:30:00,103.52,104.15,103.52,103.96,25213.0,103.3673,103.9964,103.3673,103.8066,25213.0
2025-04-17 11:40:00,104.05,104.2,103.74,104.17,59469.0,103.8965,104.0463,103.587,104.0163,59469.0
2025-04-17 11:50:00,104.18,104.45,103.7,103.7,122832.0,104.0263,104.2959,103.547,103.547,122832.0
2025-04-17 12:00:00,103.83,104.46,103.39,103.96,45311.0,103.6768,104.3059,103.2375,103.8066,45311.0
2025-04-17 12:10:00,103.84,104.19,103.38,104.12,29407.0,103.6868,104.0363,103.2275,103.9664,29407.0
2025-04-17 12:20:00,104.12,104.43,103.99,104.33,19835.0,103.9664,104.2759,103.8366,104.1761,19835.0
2025-04-17 12:30:00,104.37,104.67,104.15,104.4,70324.0,104.216,104.5156,103.9964,104.246,70324.0
2025-04-17 12:40:00,104.38,104.61,104.19,104.52,75064.0,104.226,104.4557,104.0363,104.3658,75064.0
2025-04-17 12:50:00,104.57,104.94,104.46,104.75,30846.0,104.4157,104.7852,104.3059,104.5955,30846.0
2025-04-17 13:00:00,104.81,104.93,104.51,104.51,29794.0,104.6554,104.7752,104.3558,104.3558,29794.0
2025-04-17 13:10:00,104.51,104.58,103.78,104.04,50139.0,104.3558,104.4257,103.6269,103.8865,50139.0
2025-04-17 13:20:00,103.97,104.17,103.73,103.94,25843.0,103.8166,104.0163,103.577,103.7867,25843.0
2025-04-17 13:30:00,104.01,104.35,103.91,104.27,24074.0,103.8566,104.1961,103.7567,104.1162,24074.0
2025-04-17 13:40:00,104.23,104.55,103.96,104.26,16786.0,104.0762,104.3958,103.8066,104.1062,16786.0
2025-04-17 13:50:00,104.26,104.69,104.21,104.43,38863.0,104.1062,104.5356,104.0563,104.2759,38863.0
2025-04-17 14:00:00,104.49,104.62,104.24,104.55,93723.0,104.3359,104.4657,104.0862,104.3958,93723.0
2025-04-17 14:10:00,104.55,104.68,104.33,104.65,25009.0,104.3958,104.5256,104.1761,104.4956,25009.0
2025-04-17 14:20:00,104.65,104.69,104.4,104.4,18901.0,104.4956,104.5356,104.246,104.246,18901.0
2025-04-17 14:30:00,104.46,104.82,104.45,104.63,32331.0,104.3059,104.6654,104.2959,104.4756,32331.0
2025-04-17 14:40:00,104.63,104.71,104.12,104.16,97587.0,104.4756,104.5555,103.9664,104.0063,97587.0
2025-04-17 14:50:00,104.13,104.39,103.93,103.97,37087.0,103.9764,104.236,103.7767,103.8166,37087.0
2025-04-17 15:00:00,103.96,104.08,103.88,103.92,51069.0,103.8066,103.9265,103.7268,103.7667,51069.0
2025-04-17 15:10:00,103.94,104.03,103.49,103.7,33250.0,103.7867,103.8765,103.3373,103.547,33250.0
2025-04-17 15:20:00,103.71,103.94,103.4,103.63,44549.0,103.557,103.7867,103.2475,103.4771,44549.0
2025-04-17 15:30:00,103.62,103.95,103.59,103.8,38770.0,103.4671,103.7967,103.4372,103.6469,38770.0
2025-04-17 15:40:00,103.79,103.99,103.37,103.39,63943.0,103.6369,103.8366,103.2175,103.2375,63943.0
2025-04-17 15:50:00,103.32,103.47,103.09,103.35,313271.0,103.1676,103.3174,102.9379,103.1975,313271.0
2025-04-21 09:30:00,101.0,102.03,100.35,101.11,73030.0,100.851,101.8795,100.202,100.9608,73030.0
2025-04-21 09:40:00,101.12,101.4,100.75,101.04,30050.0,100.9708,101.2504,100.6014,100.8909,30050.0
2025-04-21 09:50:00,101.04,101.3,100.06,100.06,25474.0,100.8909,101.1506,99.9124,99.9124,25474.0
2025-04-21 10:00:00,100.01,100.12,99.36,99.36,89286.0,99.8625,99.9723,99.2134,99.2134,89286.0
2025-04-21 10:10:00,99.38,99.7,98.93,99.19,92585.0,99.2334,99.5529,98.7841,99.0437,92585.0
2025-04-21 10:20:00,99.2,99.44,99.05,99.32,37682.0,99.0537,99.2933,98.9039,99.1735,37682.0
2025-04-21 10:30:00,99.27,99.39,99.02,99.37,24480.0,99.1236,99.2434,98.8739,99.2234,24480.0
2025-04-21 10:40:00,99.36,99.56,98.53,98.57,28650.0,99.2134,99.4131,98.3846,98.4246,28650.0
2025-04-21 10:50:00,98.61,98.68,98.37,98.41,38004.0,98.4645,98.5344,98.2249,98.2648,38004.0
2025-04-21 11:00:00,98.47,98.69,98.42,98.49,43241.0,98.3247,98.5444,98.2748,98.3447,43241.0
2025-04-21 11:10:00,98.54,98.75,98.33,98.4,59227.0,98.3946,98.6043,98.1849,98.2548,59227.0
2025-04-21 11:20:00,98.39,98.51,97.81,97.96,102230.0,98.2449,98.3647,97.6657,97.8155,102230.0
2025-04-21 11:30:00,98.03,98.07,97.69,97.75,55796.0,97.8854,97.9253,97.5459,97.6058,55796.0
2025-04-21 11:40:00,97.8,97.92,97.36,97.48,69442.0,97.6557,97.7755,97.2164,97.3362,69442.0
2025-04-21 11:50:00,97.46,97.46,97.11,97.18,78034.0,97.3162,97.3162,96.9667,97.0366,78034.0
2025-04-21 12:00:00,97.17,97.55,97.17,97.48,88825.0,97.0267,97.4061,97.0267,97.3362,88825.0
2025-04-21 12:10:00,97.48,97.83,97.38,97.67,92308.0,97.3362,97.6857,97.2363,97.5259,92308.0
2025-04-21 12:20:00,97.67,97.91,97.63,97.87,59544.0,97.5259,97.7656,97.486,97.7256,59544.0
2025-04-21 12:30:00,97.87,98.12,97.82,98.07,103400.0,97.7256,97.9753,97.6757,97.9253,103400.0
2025-04-21 12:40:00,98.07,98.14,97.88,98.05,43028.0,97.9253,97.9952,97.7356,97.9054,43028.0
2025-04-21 12:50:00,97.98,98.02,97.59,97.7,162035.0,97.8355,97.8754,97.446,97.5559,162035.0
2025-04-21 13:00:00,97.62,97.8,97.3,97.37,57930.0,97.476,97.6557,97.1565,97.2264,57930.0
2025-04-21 13:10:00,97.35,97.43,97.19,97.3,28195.0,97.2064,97.2863,97.0466,97.1565,28195.0
2025-04-21 13:20:00,97.34,97.45,97.03,97.32,75903.0,97.1964,97.3062,96.8869,97.1764,75903.0
2025-04-21 13:30:00,97.28,97.44,97.06,97.29,53403.0,97.1365,97.2963,96.9168,97.1465,53403.0
2025-04-21 13:40:00,97.29,97.47,97.08,97.36,50604.0,97.1465,97.3262,96.9368,97.2164,50604.0
2025-04-21 13:50:00,97.37,97.39,97.0,97.04,45380.0,97.2264,97.2463,96.8569,96.8968,45380.0
2025-04-21 14:00:00,97.05,97.2,96.95,97.05,96145.0,96.9068,97.0566,96.807,96.9068,96145.0
2025-04-21 14:10:00,97.07,97.53,96.95,97.42,60212.0,96.9268,97.3861,96.807,97.2763,60212.0
2025-04-21 14:20:00,97.41,97.46,97.15,97.29,36584.0,97.2663,97.3162,97.0067,97.1465,36584.0
2025-04-21 14:30:00,97.36,97.53,97.16,97.23,60037.0,97.2164,97.3861,97.0167,97.0866,60037.0
2025-04-21 14:40:00,97.23,97.29,96.9,97.01,68815.0,97.0866,97.1465,96.7571,96.8669,68815.0
2025-04-21 14:50:00,97.06,97.06,96.68,96.8,91206.0,96.9168,96.9168,96.5374,96.6572,91206.0
2025-04-21 15:00:00,96.8,97.49,96.77,97.43,100847.0,96.6572,97.3462,96.6272,97.2863,100847.0
2025-04-21 15:10:00,97.45,97.65,97.33,97.47,59175.0,97.3062,97.5059,97.1864,97.3262,59175.0
2025-04-21 15:20:00,97.52,97.52,97.24,97.34,57758.0,97.3761,97.3761,97.0965,97.1964,57758.0
2025-04-21 15:30:00,97.34,97.68,97.3,97.5,65886.0,97.1964,97.5359,97.1565,97.3562,65886.0
2025-04-21 15:40:00,97.51,97.7,97.23,97.66,133431.0,97.3662,97.5559,97.0866,97.5159,133431.0
2025-04-21 15:50:00,97.62,98.08,97.49,97.94,334993.0,97.476,97.9353,97.3462,97.7955,334993.0
2025-04-22 09:30:00,99.5,100.68,99.5,100.39,65928.0,99.3532,100.5315,99.3532,100.2419,65928.0
2025-04-22 09:40:00,100.56,101.3,100.32,100.92,103932.0,100.4117,101.1506,100.172,100.7711,103932.0
2025-04-22 09:50:00,100.92,100.92,100.13,100.36,47848.0,100.7711,100.7711,99.9823,100.2119,47848.0
2025-04-22 10:00:00,100.36,101.25,100.28,101.08,273604.0,100.2119,101.1006,100.1321,100.9309,273604.0
2025-04-22 10:10:00,101.1,101.45,101.04,101.36,24237.0,100.9509,101.3003,100.8909,101.2105,24237.0
2025-04-22 10:20:00,101.42,101.68,101.21,101.52,53943.0,101.2704,101.53,101.0607,101.3702,53943.0
2025-04-22 10:30:00,101.38,101.81,101.22,101.68,34321.0,101.2304,101.6598,101.0707,101.53,34321.0
2025-04-22 10:40:00,101.75,101.97,101.59,101.79,36282.0,101.5999,101.8196,101.4401,101.6398,36282.0
2025-04-22 10:50:00,101.78,101.86,101.48,101.77,45473.0,101.6299,101.7097,101.3303,101.6199,45473.0
2025-04-22 11:00:00,101.85,102.39,101.81,102.39,62164.0,101.6997,102.239,101.6598,102.239,62164.0
2025-04-22 11:10:00,102.39,102.71,102.31,102.33,37002.0,102.239,102.5585,102.1591,102.179,37002.0
2025-04-22 11:20:00,102.35,102.46,101.9,101.92,48787.0,102.199,102.3088,101.7497,101.7696,48787.0
2025-04-22 11:30:00,101.92,101.92,101.63,101.82,74853.0,101.7696,101.7696,101.4801,101.6698,74853.0
2025-04-22 11:40:00,101.78,101.95,101.51,101.57,34820.0,101.6299,101.7996,101.3603,101.4202,34820.0
2025-04-22 11:50:00,101.55,102.04,101.5,102.04,101581.0,101.4002,101.8895,101.3503,101.8895,101581.0
2025-04-22 12:00:00,102.01,102.97,102.01,102.57,42065.0,101.8595,102.8181,101.8595,102.4187,42065.0
2025-04-22 12:10:00,102.6,103.09,102.58,102.96,47323.0,102.4486,102.9379,102.4287,102.8081,47323.0
2025-04-22 12:20:00,102.96,103.48,102.96,103.16,38308.0,102.8081,103.3273,102.8081,103.0078,38308.0
2025-04-22 12:30:00,103.19,103.22,102.73,102.74,67802.0,103.0378,103.0677,102.5785,102.5884,67802.0
2025-04-22 12:40:00,102.72,102.89,102.41,102.62,94076.0,102.5685,102.7382,102.2589,102.4686,94076.0
2025-04-22 12:50:00,102.65,102.74,102.31,102.66,27712.0,102.4986,102.5884,102.1591,102.5086,27712.0
2025-04-22 13:00:00,102.62,102.85,102.47,102.8,44263.0,102.4686,102.6983,102.3188,102.6483,44263.0
2025-04-22 13:10:00,102.76,102.76,101.68,102.09,30082.0,102.6084,102.6084,101.53,101.9394,30082.0
2025-04-22 13:20:00,101.88,102.07,101.17,101.29,99542.0,101.7297,101.9194,101.0208,101.1406,99542.0
2025-04-22 13:30:00,101.29,101.8,100.95,101.7,33170.0,101.1406,101.6498,100.8011,101.55,33170.0
2025-04-22 13:40:00,101.75,101.89,101.39,101.45,23704.0,101.5999,101.7397,101.2404,101.3003,23704.0
2025-04-22 13:50:00,101.5,101.8,101.41,101.46,16291.0,101.3503,101.6498,101.2604,101.3103,16291.0
2025-04-22 14:00:00,101.47,102.37,101.45,102.09,15937.0,101.3203,102.219,101.3003,101.9394,15937.0
2025-04-22 14:10:00,102.08,102.26,101.95,102.16,85768.0,101.9294,102.1091,101.7996,102.0093,85768.0
2025-04-22 14:20:00,102.2,102.67,102.14,102.56,32707.0,102.0492,102.5185,101.9893,102.4087,32707.0
2025-04-22 14:30:00,102.56,102.72,102.27,102.28,33876.0,102.4087,102.5685,102.1191,102.1291,33876.0
2025-04-22 14:40:00,102.23,102.57,102.2,102.48,59990.0,102.0792,102.4187,102.0492,102.3288,59990.0
2025-04-22 14:50:00,102.53,102.76,102.42,102.61,62966.0,102.3787,102.6084,102.2689,102.4586,62966.0
2025-04-22 15:00:00,102.66,102.68,102.47,102.61,70086.0,102.5086,102.5285,102.3188,102.4586,70086.0
2025-04-22 15:10:00,102.63,102.63,102.1,102.28,35234.0,102.4786,102.4786,101.9494,102.1291,35234.0
2025-04-22 15:20:00,102.29,102.36,102.12,102.21,56652.0,102.1391,102.209,101.9694,102.0592,56652.0
2025-04-22 15:30:00,102.14,102.38,101.92,101.97,104360.0,101.9893,102.229,101.7696,101.8196,104360.0
2025-04-22 15:40:00,101.97,102.4,101.86,102.27,580062.0,101.8196,102.2489,101.7097,102.1191,580062.0
2025-04-22 15:50:00,102.22,102.37,101.87,102.16,886091.0,102.0692,102.219,101.7197,102.0093,886091.0
2025-04-23 09:30:00,108.97,109.54,108.01,108.8,369928.0,108.8092,109.3784,107.8507,108.6395,369928.0
2025-04-23 09:40:00,108.96,111.49,108.82,111.4,286329.0,108.7993,111.3255,108.6595,111.2357,286329.0
2025-04-23 09:50:00,111.47,111.66,109.7,110.33,228053.0,111.3056,111.4953,109.5382,110.1672,228053.0
2025-04-23 10:00:00,110.34,111.14,109.71,110.64,194016.0,110.1772,110.976,109.5482,110.4768,194016.0
2025-04-23 10:10:00,110.5,110.85,109.47,110.0,145703.0,110.337,110.6865,109.3085,109.8377,145703.0
2025-04-23 10:20:00,110.0,110.2,109.41,109.94,132585.0,109.8377,110.0374,109.2486,109.7778,132585.0
2025-04-23 10:30:00,109.95,110.39,109.76,109.88,58158.0,109.7878,110.2272,109.5981,109.7179,58158.0
2025-04-23 10:40:00,109.8,110.07,109.29,109.29,75519.0,109.638,109.9076,109.1288,109.1288,75519.0
2025-04-23 10:50:00,109.32,109.5,109.07,109.24,51790.0,109.1587,109.3385,108.9091,109.0788,51790.0
2025-04-23 11:00:00,109.25,109.51,108.65,109.09,55717.0,109.0888,109.3484,108.4897,108.9291,55717.0
2025-04-23 11:10:00,109.06,109.52,108.75,108.8,29860.0,108.8991,109.3584,108.5896,108.6395,29860.0
2025-04-23 11:20:00,108.75,108.89,107.81,108.12,73928.0,108.5896,108.7294,107.651,107.9605,73928.0
2025-04-23 11:30:00,108.09,108.28,107.65,107.98,45741.0,107.9305,108.1203,107.4912,107.8207,45741.0
2025-04-23 11:40:00,107.99,108.25,107.37,107.42,70909.0,107.8307,108.0903,107.2116,107.2615,70909.0
2025-04-23 11:50:00,107.44,107.75,106.88,107.56,76407.0,107.2815,107.591,106.7223,107.4013,76407.0
2025-04-23 12:00:00,107.59,107.7,106.84,106.84,61151.0,107.4313,107.5411,106.6824,106.6824,61151.0
2025-04-23 12:10:00,106.91,107.15,106.21,106.25,409598.0,106.7523,106.9919,106.0533,106.0933,409598.0
2025-04-23 12:20:00,106.21,107.14,106.16,107.14,458527.0,106.0533,106.9819,106.0034,106.9819,458527.0
2025-04-23 12:30:00,107.12,107.47,106.95,107.38,70825.0,106.962,107.3115,106.7922,107.2216,70825.0
2025-04-23 12:40:00,107.38,107.61,107.07,107.19,56316.0,107.2216,107.4513,106.912,107.0319,56316.0
2025-04-23 12:50:00,107.08,107.97,107.06,107.79,33879.0,106.922,107.8107,106.9021,107.631,33879.0
2025-04-23 13:00:00,107.73,108.19,107.21,107.95,61378.0,107.5711,108.0304,107.0518,107.7907,61378.0
2025-04-23 13:10:00,107.96,108.14,107.66,107.66,102862.0,107.8007,107.9805,107.5012,107.5012,102862.0
2025-04-23 13:20:00,107.68,108.11,107.63,107.69,66529.0,107.5211,107.9505,107.4712,107.5311,66529.0
2025-04-23 13:30:00,107.71,107.94,107.01,107.26,48094.0,107.5511,107.7808,106.8521,107.1018,48094.0
2025-04-23 13:40:00,107.25,107.5,107.11,107.41,27522.0,107.0918,107.3414,106.952,107.2515,27522.0
2025-04-23 13:50:00,107.4,107.93,107.27,107.79,55564.0,107.2416,107.7708,107.1118,107.631,55564.0
2025-04-23 14:00:00,107.77,107.97,107.46,107.61,54473.0,107.611,107.8107,107.3015,107.4513,54473.0
2025-04-23 14:10:00,107.69,107.99,107.24,107.84,40927.0,107.5311,107.8307,107.0818,107.6809,40927.0
2025-04-23 14:20:00,107.78,108.04,107.21,107.26,37954.0,107.621,107.8806,107.0518,107.1018,37954.0
2025-04-23 14:30:00,107.4,107.71,107.3,107.53,57946.0,107.2416,107.5511,107.1417,107.3714,57946.0
2025-04-23 14:40:00,107.46,107.5,107.14,107.39,61198.0,107.3015,107.3414,106.9819,107.2316,61198.0
2025-04-23 14:50:00,107.39,107.67,107.04,107.45,169035.0,107.2316,107.5112,106.8821,107.2915,169035.0
2025-04-23 15:00:00,107.45,107.67,107.0,107.18,88369.0,107.2915,107.5112,106.8422,107.0219,88369.0
2025-04-23 15:10:00,107.12,107.31,106.86,106.98,40157.0,106.962,107.1517,106.7024,106.8222,40157.0
2025-04-23 15:20:00,106.92,107.03,106.6,106.7,88697.0,106.7623,106.8721,106.4427,106.5426,88697.0
2025-04-23 15:30:00,106.7,107.1,106.35,106.43,365712.0,106.5426,106.942,106.1931,106.273,365712.0
2025-04-23 15:40:00,106.5,106.97,106.45,106.88,204816.0,106.3429,106.8122,106.293,106.7223,204816.0
2025-04-23 15:50:00,106.94,107.18,106.69,106.75,439930.0,106.7822,107.0219,106.5326,106.5925,439930.0
2025-04-24 09:30:00,107.26,107.8,106.07,107.8,200955.0,107.1018,107.641,105.9135,107.641,200955.0
2025-04-24 09:40:00,108.03,108.65,107.52,108.55,78801.0,107.8706,108.4897,107.3614,108.3899,78801.0
2025-04-24 09:50:00,108.76,110.51,108.57,110.38,138884.0,108.5996,110.347,108.4098,110.2172,138884.0
2025-04-24 10:00:00,110.46,110.89,109.5,110.49,232463.0,110.297,110.7264,109.3385,110.327,232463.0
2025-04-24 10:10:00,110.48,110.78,110.09,110.6,143365.0,110.317,110.6166,109.9276,110.4368,143365.0
2025-04-24 10:20:00,110.64,111.61,110.64,111.58,98177.0,110.4768,111.4454,110.4768,111.4154,98177.0
2025-04-24 10:30:00,111.56,111.85,111.36,111.8,111410.0,111.3954,111.685,111.1957,111.6351,111410.0
2025-04-24 10:40:00,111.85,112.08,111.38,111.85,152027.0,111.685,111.9147,111.2157,111.685,152027.0
2025-04-24 10:50:00,111.82,112.19,111.54,112.08,96658.0,111.655,112.0245,111.3755,111.9147,96658.0
2025-04-24 11:00:00,112.12,112.58,111.96,112.57,111663.0,111.9546,112.4139,111.7948,112.4039,111663.0
2025-04-24 11:10:00,112.53,112.84,112.31,112.61,121958.0,112.364,112.6735,112.1443,112.4439,121958.0
2025-04-24 11:20:00,112.59,112.73,112.01,112.21,102645.0,112.4239,112.5637,111.8448,112.0445,102645.0
2025-04-24 11:30:00,112.19,112.39,111.9,112.09,58700.0,112.0245,112.2242,111.7349,111.9246,58700.0
2025-04-24 11:40:00,112.05,112.42,112.04,112.27,40795.0,111.8847,112.2542,111.8747,112.1044,40795.0
2025-04-24 11:50:00,112.25,112.8,112.2,112.52,57778.0,112.0844,112.6336,112.0345,112.354,57778.0
2025-04-24 12:00:00,112.59,112.8,112.38,112.44,41633.0,112.4239,112.6336,112.2142,112.2741,41633.0
2025-04-24 12:10:00,112.41,113.2,112.4,113.04,59898.0,112.2442,113.033,112.2342,112.8732,59898.0
2025-04-24 12:20:00,113.07,113.7,113.06,113.4,116531.0,112.9032,113.5323,112.8932,113.2327,116531.0
2025-04-24 12:30:00,113.41,113.69,113.35,113.64,34713.0,113.2427,113.5223,113.1828,113.4724,34713.0
2025-04-24 12:40:00,113.66,113.8,113.5,113.54,34005.0,113.4923,113.6321,113.3326,113.3725,34005.0
2025-04-24 12:50:00,113.54,113.74,113.31,113.61,31271.0,113.3725,113.5722,113.1428,113.4424,31271.0
2025-04-24 13:00:00,113.6,113.71,113.24,113.24,54387.0,113.4324,113.5423,113.0729,113.0729,54387.0
2025-04-24 13:10:00,113.25,113.44,113.18,113.4,74167.0,113.0829,113.2727,113.013,113.2327,74167.0
2025-04-24 13:20:00,113.38,113.96,113.28,113.73,72101.0,113.2127,113.7919,113.1129,113.5622,72101.0
2025-04-24 13:30:00,113.76,113.82,113.51,113.72,38360.0,113.5922,113.6521,113.3425,113.5522,38360.0
2025-04-24 13:40:00,113.74,113.74,113.15,113.33,116509.0,113.5722,113.5722,112.9831,113.1628,116509.0
2025-04-24 13:50:00,113.33,113.33,112.94,113.07,66953.0,113.1628,113.1628,112.7734,112.9032,66953.0
2025-04-24 14:00:00,113.05,113.26,112.49,112.81,72619.0,112.8832,113.0929,112.3241,112.6436,72619.0
2025-04-24 14:10:00,112.81,112.94,112.61,112.83,34082.0,112.6436,112.7734,112.4439,112.6636,34082.0
2025-04-24 14:20:00,112.83,113.0,112.64,112.92,33083.0,112.6636,112.8333,112.4738,112.7534,33083.0
2025-04-24 14:30:00,112.92,113.23,112.9,113.17,31642.0,112.7534,113.063,112.7334,113.003,31642.0
2025-04-24 14:40:00,113.14,113.45,113.02,113.37,58886.0,112.9731,113.2826,112.8533,113.2028,58886.0
2025-04-24 14:50:00,113.42,113.64,113.26,113.26,48306.0,113.2527,113.4724,113.0929,113.0929,48306.0
2025-04-24 15:00:00,113.27,113.43,113.09,113.21,52873.0,113.1029,113.2627,112.9232,113.043,52873.0
2025-04-24 15:10:00,113.16,113.42,112.99,113.33,63295.0,112.9931,113.2527,112.8233,113.1628,63295.0
2025-04-24 15:20:00,113.29,113.43,112.98,113.05,53032.0,113.1229,113.2627,112.8133,112.8832,53032.0
2025-04-24 15:30:00,112.97,113.39,112.85,113.34,70459.0,112.8033,113.2227,112.6835,113.1728,70459.0
2025-04-24 15:40:00,113.34,113.73,113.34,113.67,81271.0,113.1728,113.5622,113.1728,113.5023,81271.0
2025-04-24 15:50:00,113.73,113.73,113.23,113.35,371021.0,113.5622,113.5622,113.063,113.1828,371021.0
2025-04-25 09:30:00,112.51,113.92,112.31,113.55,84894.0,112.344,113.7519,112.1443,113.3825,84894.0
2025-04-25 09:40:00,113.5,114.25,113.39,113.86,89957.0,113.3326,114.0815,113.2227,113.692,89957.0
2025-04-25 09:50:00,113.84,113.88,112.73,112.73,54985.0,113.6721,113.712,112.5637,112.5637,54985.0
2025-04-25 10:00:00,112.93,113.45,112.85,113.23,152102.0,112.7634,113.2826,112.6835,113.063,152102.0
2025-04-25 10:10:00,113.23,113.55,112.92,113.21,82557.0,113.063,113.3825,112.7534,113.043,82557.0
2025-04-25 10:20:00,113.21,113.25,112.12,112.6,78348.0,113.043,113.0829,111.9546,112.4339,78348.0
2025-04-25 10:30:00,112.53,112.88,112.27,112.88,64055.0,112.364,112.7135,112.1044,112.7135,64055.0
2025-04-25 10:40:00,112.76,113.55,112.71,113.47,54989.0,112.5937,113.3825,112.5437,113.3026,54989.0
2025-04-25 10:50:00,113.49,113.91,113.24,113.8,75374.0,113.3226,113.742,113.0729,113.6321,75374.0
2025-04-25 11:00:00,113.8,113.85,113.41,113.6,49462.0,113.6321,113.682,113.2427,113.4324,49462.0
2025-04-25 11:10:00,113.62,113.78,113.43,113.77,32901.0,113.4524,113.6121,113.2627,113.6022,32901.0
2025-04-25 11:20:00,113.81,113.93,113.31,113.31,32706.0,113.6421,113.7619,113.1428,113.1428,32706.0
2025-04-25 11:30:00,113.35,113.48,113.04,113.3,25924.0,113.1828,113.3126,112.8732,113.1329,25924.0
2025-04-25 11:40:00,113.31,113.57,113.19,113.3,25235.0,113.1428,113.4025,113.023,113.1329,25235.0
2025-04-25 11:50:00,113.31,113.39,113.07,113.25,33011.0,113.1428,113.2227,112.9032,113.0829,33011.0
2025-04-25 12:00:00,113.36,113.7,113.26,113.5,43297.0,113.1928,113.5323,113.0929,113.3326,43297.0
2025-04-25 12:10:00,113.46,113.6,113.25,113.3,39419.0,113.2926,113.4324,113.0829,113.1329,39419.0
2025-04-25 12:20:00,113.36,113.59,113.16,113.48,46944.0,113.1928,113.4224,112.9931,113.3126,46944.0
2025-04-25 12:30:00,113.47,113.7,113.43,113.61,29364.0,113.3026,113.5323,113.2627,113.4424,29364.0
2025-04-25 12:40:00,113.67,113.86,113.63,113.75,38413.0,113.5023,113.692,113.4624,113.5822,38413.0
2025-04-25 12:50:00,113.8,114.0,113.74,113.81,21527.0,113.6321,113.8318,113.5722,113.6421,21527.0
2025-04-25 13:00:00,113.81,114.05,113.78,114.03,18474.0,113.6421,113.8818,113.6121,113.8618,18474.0
2025-04-25 13:10:00,114.05,114.22,113.99,114.22,24992.0,113.8818,114.0515,113.8218,114.0515,24992.0
2025-04-25 13:20:00,114.23,114.49,114.13,114.28,39350.0,114.0615,114.3211,113.9616,114.1114,39350.0
2025-04-25 13:30:00,114.28,114.51,113.74,113.84,35002.0,114.1114,114.3411,113.5722,113.6721,35002.0
2025-04-25 13:40:00,113.8,114.06,113.38,113.68,26073.0,113.6321,113.8917,113.2127,113.5123,26073.0
2025-04-25 13:50:00,113.64,113.64,112.81,113.13,61329.0,113.4724,113.4724,112.6436,112.9631,61329.0
2025-04-25 14:00:00,113.14,113.75,113.11,113.61,33998.0,112.9731,113.5822,112.9431,113.4424,33998.0
2025-04-25 14:10:00,113.71,113.77,113.55,113.69,33219.0,113.5423,113.6022,113.3825,113.5223,33219.0
2025-04-25 14:20:00,113.67,113.95,113.62,113.8,31575.0,113.5023,113.7819,113.4524,113.6321,31575.0
2025-04-25 14:30:00,113.8,113.95,113.67,113.88,28478.0,113.6321,113.7819,113.5023,113.712,28478.0
2025-04-25 14:40:00,113.96,114.11,113.89,113.95,18256.0,113.7919,113.9417,113.722,113.7819,18256.0
2025-04-25 14:50:00,113.95,114.12,113.66,113.9,43294.0,113.7819,113.9516,113.4923,113.732,43294.0
2025-04-25 15:00:00,113.85,114.01,113.83,114.0,29040.0,113.682,113.8418,113.6621,113.8318,29040.0
2025-04-25 15:10:00,113.99,114.03,113.73,113.83,41459.0,113.8218,113.8618,113.5622,113.6621,41459.0
2025-04-25 15:20:00,113.83,114.03,113.77,113.78,44165.0,113.6621,113.8618,113.6022,113.6121,44165.0
2025-04-25 15:30:00,113.78,113.81,113.41,113.61,45931.0,113.6121,113.6421,113.2427,113.4424,45931.0
2025-04-25 15:40:00,113.62,113.73,113.46,113.65,39867.0,113.4524,113.5622,113.2926,113.4823,39867.0
2025-04-25 15:50:00,113.66,113.99,113.47,113.65,333654.0,113.4923,113.8218,113.3026,113.4823,333654.0
2025-04-28 09:30:00,114.0,115.09,113.93,115.01,79681.0,113.8318,114.9202,113.7619,114.8403,79681.0
2025-04-28 09:40:00,114.94,116.5,114.88,115.56,90056.0,114.7704,116.3281,114.7105,115.3895,90056.0
2025-04-28 09:50:00,115.55,115.69,114.42,114.63,33403.0,115.3795,115.5193,114.2512,114.4609,33403.0
2025-04-28 10:00:00,114.56,115.02,114.13,114.86,31040.0,114.391,114.8503,113.9616,114.6906,31040.0
2025-04-28 10:10:00,114.93,115.07,114.58,115.07,25303.0,114.7605,114.9002,114.411,114.9002,25303.0
2025-04-28 10:20:00,115.02,115.41,115.0,115.23,43125.0,114.8503,115.2397,114.8303,115.06,43125.0
2025-04-28 10:30:00,115.28,115.33,114.81,114.99,49192.0,115.1099,115.1599,114.6406,114.8204,49192.0
2025-04-28 10:40:00,115.03,115.07,114.66,115.01,48586.0,114.8603,114.9002,114.4909,114.8403,48586.0
2025-04-28 10:50:00,115.01,115.01,114.26,114.27,61675.0,114.8403,114.8403,114.0914,114.1014,61675.0
2025-04-28 11:00:00,114.3,114.47,113.63,113.63,59124.0,114.1314,114.3011,113.4624,113.4624,59124.0
2025-04-28 11:10:00,113.7,113.89,113.42,113.62,132369.0,113.5323,113.722,113.2527,113.4524,132369.0
2025-04-28 11:20:00,113.55,113.55,112.52,112.53,56244.0,113.3825,113.3825,112.354,112.364,56244.0
2025-04-28 11:30:00,112.61,113.14,112.59,113.03,63678.0,112.4439,112.9731,112.4239,112.8633,63678.0
2025-04-28 11:40:00,113.11,113.2,112.62,112.71,20804.0,112.9431,113.033,112.4539,112.5437,20804.0
2025-04-28 11:50:00,112.73,113.03,112.65,112.91,23610.0,112.5637,112.8633,112.4838,112.7434,23610.0
2025-04-28 12:00:00,112.94,112.98,112.36,112.42,19819.0,112.7734,112.8133,112.1942,112.2542,19819.0
2025-04-28 12:10:00,112.42,112.56,112.22,112.54,40858.0,112.2542,112.3939,112.0545,112.374,40858.0
2025-04-28 12:20:00,112.57,112.66,112.18,112.35,43575.0,112.4039,112.4938,112.0145,112.1843,43575.0
2025-04-28 12:30:00,112.4,112.7,112.37,112.55,44978.0,112.2342,112.5337,112.2042,112.384,44978.0
2025-04-28 12:40:00,112.54,112.87,112.53,112.82,15462.0,112.374,112.7035,112.364,112.6536,15462.0
2025-04-28 12:50:00,112.77,112.77,112.37,112.59,39633.0,112.6036,112.6036,112.2042,112.4239,39633.0
2025-04-28 13:00:00,112.51,112.64,112.42,112.49,29598.0,112.344,112.4738,112.2542,112.3241,29598.0
2025-04-28 13:10:00,112.49,112.49,112.18,112.29,115577.0,112.3241,112.3241,112.0145,112.1243,115577.0
2025-04-28 13:20:00,112.29,112.64,112.18,112.23,35331.0,112.1243,112.4738,112.0145,112.0644,35331.0
2025-04-28 13:30:00,112.26,112.59,112.11,112.58,29608.0,112.0944,112.4239,111.9446,112.4139,29608.0
2025-04-28 13:40:00,112.54,112.78,112.43,112.59,22863.0,112.374,112.6136,112.2641,112.4239,22863.0
2025-04-28 13:50:00,112.6,112.94,112.6,112.89,30229.0,112.4339,112.7734,112.4339,112.7235,30229.0
2025-04-28 14:00:00,112.9,113.1,112.9,112.95,24692.0,112.7334,112.9332,112.7334,112.7834,24692.0
2025-04-28 14:10:00,112.94,112.98,112.73,112.91,23940.0,112.7734,112.8133,112.5637,112.7434,23940.0
2025-04-28 14:20:00,112.92,113.27,112.78,113.14,26605.0,112.7534,113.1029,112.6136,112.9731,26605.0
2025-04-28 14:30:00,113.15,113.27,113.0,113.23,23747.0,112.9831,113.1029,112.8333,113.063,23747.0
2025-04-28 14:40:00,113.18,113.4,113.09,113.32,74568.0,113.013,113.2327,112.9232,113.1528,74568.0
2025-04-28 14:50:00,113.32,113.57,113.32,113.5,84307.0,113.1528,113.4025,113.1528,113.3326,84307.0
2025-04-28 15:00:00,113.5,113.72,113.43,113.64,181877.0,113.3326,113.5522,113.2627,113.4724,181877.0
2025-04-28 15:10:00,113.65,113.69,113.5,113.62,75879.0,113.4823,113.5223,113.3326,113.4524,75879.0
2025-04-28 15:20:00,113.62,114.02,113.56,113.96,87963.0,113.4524,113.8518,113.3925,113.7919,87963.0
2025-04-28 15:30:00,113.96,114.25,113.77,113.98,206673.0,113.7919,114.0815,113.6022,113.8119,206673.0
2025-04-28 15:40:00,113.95,114.53,113.86,114.39,107117.0,113.7819,114.361,113.692,114.2212,107117.0
2025-04-28 15:50:00,114.39,114.74,113.85,113.93,557046.0,114.2212,114.5707,113.682,113.7619,557046.0
2025-04-29 09:30:00,113.69,114.07,112.82,113.24,190195.0,113.5223,113.9017,112.6536,113.0729,190195.0
2025-04-29 09:40:00,113.26,113.89,113.2,113.45,116776.0,113.0929,113.722,113.033,113.2826,116776.0
2025-04-29 09:50:00,113.45,113.64,112.78,113.06,112558.0,113.2826,113.4724,112.6136,112.8932,112558.0
2025-04-29 10:00:00,113.04,113.98,112.82,113.68,70046.0,112.8732,113.8119,112.6536,113.5123,70046.0
2025-04-29 10:10:00,113.66,113.66,113.0,113.35,101493.0,113.4923,113.4923,112.8333,113.1828,101493.0
2025-04-29 10:20:00,113.34,113.48,112.69,112.94,166423.0,113.1728,113.3126,112.5238,112.7734,166423.0
2025-04-29 10:30:00,112.86,113.68,112.86,113.68,158975.0,112.6935,113.5123,112.6935,113.5123,158975.0
2025-04-29 10:40:00,113.66,113.76,113.29,113.38,72559.0,113.4923,113.5922,113.1229,113.2127,72559.0
2025-04-29 10:50:00,113.38,113.88,113.26,113.84,75053.0,113.2127,113.712,113.0929,113.6721,75053.0
2025-04-29 11:00:00,113.85,114.0,113.6,113.94,45182.0,113.682,113.8318,113.4324,113.7719,45182.0
2025-04-29 11:10:00,113.94,114.03,113.72,113.93,58576.0,113.7719,113.8618,113.5522,113.7619,58576.0
2025-04-29 11:20:00,113.83,114.29,113.8,114.2,32312.0,113.6621,114.1214,113.6321,114.0315,32312.0
2025-04-29 11:30:00,114.13,114.4,113.85,114.36,34253.0,113.9616,114.2312,113.682,114.1913,34253.0
2025-04-29 11:40:00,114.31,114.61,114.17,114.25,27837.0,114.1414,114.4409,114.0016,114.0815,27837.0
2025-04-29 11:50:00,114.25,114.35,114.05,114.16,25276.0,114.0815,114.1813,113.8818,113.9916,25276.0
2025-04-29 12:00:00,114.16,114.82,114.12,114.79,31546.0,113.9916,114.6506,113.9516,114.6207,31546.0
2025-04-29 12:10:00,114.75,114.82,114.33,114.55,17379.0,114.5807,114.6506,114.1613,114.381,17379.0
2025-04-29 12:20:00,114.39,114.67,114.34,114.51,83447.0,114.2212,114.5008,114.1713,114.3411,83447.0
2025-04-29 12:30:00,114.47,114.99,114.4,114.73,35850.0,114.3011,114.8204,114.2312,114.5607,35850.0
2025-04-29 12:40:00,114.65,114.84,114.26,114.26,15152.0,114.4809,114.6706,114.0914,114.0914,15152.0
2025-04-29 12:50:00,114.3,114.39,113.77,114.02,28231.0,114.1314,114.2212,113.6022,113.8518,28231.0
2025-04-29 13:00:00,114.11,114.24,113.94,114.14,52411.0,113.9417,114.0715,113.7719,113.9716,52411.0
2025-04-29 13:10:00,114.08,114.37,113.99,114.34,24678.0,113.9117,114.2013,113.8218,114.1713,24678.0
2025-04-29 13:20:00,114.35,114.49,114.3,114.36,20462.0,114.1813,114.3211,114.1314,114.1913,20462.0
2025-04-29 13:30:00,114.36,114.66,114.36,114.63,32286.0,114.1913,114.4909,114.1913,114.4609,32286.0
2025-04-29 13:40:00,114.67,115.12,114.65,114.9,53681.0,114.5008,114.9502,114.4809,114.7305,53681.0
2025-04-29 13:50:00,114.93,115.02,114.69,114.83,16622.0,114.7605,114.8503,114.5208,114.6606,16622.0
2025-04-29 14:00:00,114.78,115.16,114.74,114.76,40398.0,114.6107,114.9901,114.5707,114.5907,40398.0
2025-04-29 14:10:00,114.76,114.81,114.64,114.73,24368.0,114.5907,114.6406,114.4709,114.5607,24368.0
2025-04-29 14:20:00,114.72,114.73,114.4,114.59,29524.0,114.5508,114.5607,114.2312,114.421,29524.0
2025-04-29 14:30:00,114.67,114.79,114.51,114.71,30705.0,114.5008,114.6207,114.3411,114.5408,30705.0
2025-04-29 14:40:00,114.68,114.75,114.51,114.62,29864.0,114.5108,114.5807,114.3411,114.4509,29864.0
2025-04-29 14:50:00,114.62,114.79,114.47,114.63,37510.0,114.4509,114.6207,114.3011,114.4609,37510.0
2025-04-29 15:00:00,114.65,114.89,114.55,114.79,34614.0,114.4809,114.7205,114.381,114.6207,34614.0
2025-04-29 15:10:00,114.81,115.0,114.63,114.71,42013.0,114.6406,114.8303,114.4609,114.5408,42013.0
2025-04-29 15:20:00,114.74,114.83,114.55,114.66,36522.0,114.5707,114.6606,114.381,114.4909,36522.0
2025-04-29 15:30:00,114.69,114.77,114.46,114.63,33604.0,114.5208,114.6007,114.2911,114.4609,33604.0
2025-04-29 15:40:00,114.59,114.64,114.37,114.58,71735.0,114.421,114.4709,114.2013,114.411,71735.0
2025-04-29 15:50:00,114.63,114.82,114.26,114.34,279758.0,114.4609,114.6506,114.0914,114.1713,279758.0
2025-04-30 09:30:00,110.26,110.89,109.05,109.83,121147.0,110.0973,110.7264,108.8891,109.668,121147.0
2025-04-30 09:40:00,109.82,110.93,109.25,110.84,90434.0,109.658,110.7664,109.0888,110.6765,90434.0
2025-04-30 09:50:00,110.72,110.77,109.39,109.65,73790.0,110.5567,110.6066,109.2286,109.4882,73790.0
2025-04-30 10:00:00,109.47,110.53,109.47,110.53,52241.0,109.3085,110.3669,109.3085,110.3669,52241.0
2025-04-30 10:10:00,110.53,111.0,110.31,110.82,41122.0,110.3669,110.8363,110.1473,110.6565,41122.0
2025-04-30 10:20:00,110.9,111.31,110.81,111.29,35983.0,110.7364,111.1458,110.6465,111.1258,35983.0
2025-04-30 10:30:00,111.24,111.63,111.04,111.54,54224.0,111.0759,111.4653,110.8762,111.3755,54224.0
2025-04-30 10:40:00,111.52,111.7,111.08,111.43,29078.0,111.3555,111.5352,110.9161,111.2656,29078.0
2025-04-30 10:50:00,111.33,111.79,111.02,111.55,31158.0,111.1658,111.6251,110.8562,111.3854,31158.0
2025-04-30 11:00:00,111.6,112.15,111.57,112.08,25552.0,111.4354,111.9846,111.4054,111.9147,25552.0
2025-04-30 11:10:00,112.1,112.44,112.1,112.3,41733.0,111.9346,112.2741,111.9346,112.1343,41733.0
2025-04-30 11:20:00,112.31,112.61,112.21,112.47,101889.0,112.1443,112.4439,112.0445,112.3041,101889.0
2025-04-30 11:30:00,112.47,112.8,112.41,112.68,83556.0,112.3041,112.6336,112.2442,112.5138,83556.0
2025-04-30 11:40:00,112.68,112.93,112.64,112.79,74776.0,112.5138,112.7634,112.4738,112.6236,74776.0
2025-04-30 11:50:00,112.85,113.2,112.7,112.98,51336.0,112.6835,113.033,112.5337,112.8133,51336.0
2025-04-30 12:00:00,112.97,113.22,112.84,113.05,22669.0,112.8033,113.053,112.6735,112.8832,22669.0
2025-04-30 12:10:00,113.05,113.07,112.57,112.78,48313.0,112.8832,112.9032,112.4039,112.6136,48313.0
2025-04-30 12:20:00,112.67,112.68,112.13,112.26,25443.0,112.5038,112.5138,111.9646,112.0944,25443.0
2025-04-30 12:30:00,112.24,112.66,112.06,112.56,50381.0,112.0744,112.4938,111.8947,112.3939,50381.0
2025-04-30 12:40:00,112.54,112.8,112.53,112.69,28781.0,112.374,112.6336,112.364,112.5238,28781.0
2025-04-30 12:50:00,112.69,113.03,112.66,112.73,51300.0,112.5238,112.8633,112.4938,112.5637,51300.0
2025-04-30 13:00:00,112.74,112.93,112.39,112.4,22156.0,112.5737,112.7634,112.2242,112.2342,22156.0
2025-04-30 13:10:00,112.39,112.43,111.95,112.37,44989.0,112.2242,112.2641,111.7848,112.2042,44989.0
2025-04-30 13:20:00,112.39,112.7,112.28,112.63,31829.0,112.2242,112.5337,112.1144,112.4638,31829.0
2025-04-30 13:30:00,112.63,113.09,112.54,112.93,38238.0,112.4638,112.9232,112.374,112.7634,38238.0
2025-04-30 13:40:00,112.85,113.02,112.79,112.91,23203.0,112.6835,112.8533,112.6236,112.7434,23203.0
2025-04-30 13:50:00,112.88,113.12,112.88,112.97,20464.0,112.7135,112.9531,112.7135,112.8033,20464.0
2025-04-30 14:00:00,112.91,113.75,112.72,113.08,52806.0,112.7434,113.5822,112.5537,112.9132,52806.0
2025-04-30 14:10:00,113.03,113.39,112.97,113.19,23374.0,112.8633,113.2227,112.8033,113.023,23374.0
2025-04-30 14:20:00,113.18,113.31,112.85,113.04,37280.0,113.013,113.1428,112.6835,112.8732,37280.0
2025-04-30 14:30:00,113.01,113.17,112.52,112.52,23835.0,112.8433,113.003,112.354,112.354,23835.0
2025-04-30 14:40:00,112.55,112.92,112.45,112.85,20375.0,112.384,112.7534,112.2841,112.6835,20375.0
2025-04-30 14:50:00,112.84,112.86,112.43,112.43,31029.0,112.6735,112.6935,112.2641,112.2641,31029.0
2025-04-30 15:00:00,112.49,112.88,112.49,112.77,30822.0,112.3241,112.7135,112.3241,112.6036,30822.0
2025-04-30 15:10:00,112.74,112.97,112.71,112.84,37714.0,112.5737,112.8033,112.5437,112.6735,37714.0
2025-04-30 15:20:00,112.81,112.96,112.66,112.72,53120.0,112.6436,112.7934,112.4938,112.5537,53120.0
2025-04-30 15:30:00,112.74,112.85,112.62,112.68,81401.0,112.5737,112.6835,112.4539,112.5138,81401.0
2025-04-30 15:40:00,112.64,113.58,112.61,113.51,132190.0,112.4738,113.4124,112.4439,113.3425,132190.0
2025-04-30 15:50:00,113.49,114.8,113.48,114.27,404078.0,113.3226,114.6306,113.3126,114.1014,404078.0
2025-05-01 09:30:00,115.56,115.95,113.46,115.52,180681.0,115.3895,115.7789,113.2926,115.3496,180681.0
2025-05-01 09:40:00,115.55,116.85,115.19,116.62,209640.0,115.3795,116.6776,115.0201,116.448,209640.0
2025-05-01 09:50:00,116.63,116.79,114.58,114.6,213547.0,116.4579,116.6177,114.411,114.4309,213547.0
2025-05-01 10:00:00,114.75,116.33,114.59,116.06,207433.0,114.5807,116.1584,114.421,115.8888,207433.0
2025-05-01 10:10:00,116.0,116.06,115.11,115.8,160525.0,115.8289,115.8888,114.9402,115.6292,160525.0
2025-05-01 10:20:00,115.8,116.75,115.7,116.26,107484.0,115.6292,116.5778,115.5293,116.0885,107484.0
2025-05-01 10:30:00,116.18,116.26,115.32,116.17,78836.0,116.0086,116.0885,115.1499,115.9986,78836.0
2025-05-01 10:40:00,116.17,116.29,115.76,116.27,45458.0,115.9986,116.1184,115.5892,116.0985,45458.0
2025-05-01 10:50:00,116.24,116.51,116.04,116.32,67659.0,116.0685,116.3381,115.8688,116.1484,67659.0
2025-05-01 11:00:00,116.27,117.08,116.15,117.02,154206.0,116.0985,116.9073,115.9787,116.8474,154206.0
2025-05-01 11:10:00,117.02,117.5,116.72,117.34,66618.0,116.8474,117.3267,116.5478,117.1669,66618.0
2025-05-01 11:20:00,117.34,118.1,117.26,117.48,111357.0,117.1669,117.9258,117.087,117.3067,111357.0
2025-05-01 11:30:00,117.48,117.5,116.64,116.71,46787.0,117.3067,117.3267,116.4679,116.5378,46787.0
2025-05-01 11:40:00,116.68,116.79,116.16,116.38,43059.0,116.5079,116.6177,115.9886,116.2083,43059.0
2025-05-01 11:50:00,116.37,116.5,115.5,115.68,55313.0,116.1983,116.3281,115.3296,115.5093,55313.0
2025-05-01 12:00:00,115.67,116.23,115.58,116.23,62213.0,115.4994,116.0585,115.4095,116.0585,62213.0
2025-05-01 12:10:00,116.18,116.38,115.7,115.92,87277.0,116.0086,116.2083,115.5293,115.749,87277.0
2025-05-01 12:20:00,115.93,116.09,115.71,116.03,28367.0,115.759,115.9187,115.5393,115.8588,28367.0
2025-05-01 12:30:00,115.98,116.14,115.89,115.94,55602.0,115.8089,115.9687,115.719,115.769,55602.0
2025-05-01 12:40:00,115.97,116.11,115.66,115.96,46689.0,115.7989,115.9387,115.4894,115.7889,46689.0
2025-05-01 12:50:00,116.0,116.14,115.65,115.68,25197.0,115.8289,115.9687,115.4794,115.5093,25197.0
2025-05-01 13:00:00,115.75,116.39,115.72,116.25,20587.0,115.5792,116.2183,115.5493,116.0785,20587.0
2025-05-01 13:10:00,116.4,116.65,116.27,116.62,26779.0,116.2283,116.4779,116.0985,116.448,26779.0
2025-05-01 13:20:00,116.63,116.73,116.32,116.37,62399.0,116.4579,116.5578,116.1484,116.1983,62399.0
2025-05-01 13:30:00,116.39,116.41,115.97,116.03,52279.0,116.2183,116.2383,115.7989,115.8588,52279.0
2025-05-01 13:40:00,116.02,116.08,115.53,116.08,25582.0,115.8488,115.9088,115.3596,115.9088,25582.0
2025-05-01 13:50:00,116.09,116.24,115.9,116.09,24195.0,115.9187,116.0685,115.729,115.9187,24195.0
2025-05-01 14:00:00,116.08,116.34,116.07,116.13,25376.0,115.9088,116.1684,115.8988,115.9587,25376.0
2025-05-01 14:10:00,116.05,116.17,115.88,116.05,41604.0,115.8788,115.9986,115.7091,115.8788,41604.0
2025-05-01 14:20:00,116.09,116.09,115.44,115.95,25341.0,115.9187,115.9187,115.2697,115.7789,25341.0
2025-05-01 14:30:00,116.0,116.15,115.84,116.01,15798.0,115.8289,115.9787,115.6691,115.8389,15798.0
2025-05-01 14:40:00,116.04,116.25,115.94,116.17,43575.0,115.8688,116.0785,115.769,115.9986,43575.0
2025-05-01 14:50:00,116.21,116.28,116.0,116.05,47617.0,116.0386,116.1085,115.8289,115.8788,47617.0
2025-05-01 15:00:00,116.09,116.1,115.81,115.81,25013.0,115.9187,115.9287,115.6392,115.6392,25013.0
2025-05-01 15:10:00,115.86,116.19,115.72,116.13,37281.0,115.6891,116.0186,115.5493,115.9587,37281.0
2025-05-01 15:20:00,116.14,116.17,115.8,115.91,19269.0,115.9687,115.9986,115.6292,115.739,19269.0
2025-05-01 15:30:00,115.92,115.98,115.69,115.82,43852.0,115.749,115.8089,115.5193,115.6491,43852.0
2025-05-01 15:40:00,115.84,116.29,115.75,116.13,66582.0,115.6691,116.1184,115.5792,115.9587,66582.0
2025-05-01 15:50:00,116.12,116.12,114.21,114.49,439239.0,115.9487,115.9487,114.0415,114.3211,439239.0
2025-05-02 09:30:00,116.5,118.41,116.25,117.56,203491.0,116.3281,118.2353,116.0785,117.3866,203491.0
2025-05-02 09:40:00,117.61,117.7,116.66,116.76,93601.0,117.4365,117.5264,116.4879,116.5878,93601.0
2025-05-02 09:50:00,116.64,116.81,116.27,116.53,110548.0,116.4679,116.6377,116.0985,116.3581,110548.0
2025-05-02 10:00:00,116.4,116.8,115.99,116.64,66904.0,116.2283,116.6277,115.8189,116.4679,66904.0
2025-05-02 10:10:00,116.54,116.95,116.13,116.56,45021.0,116.3681,116.7775,115.9587,116.388,45021.0
2025-05-02 10:20:00,116.56,117.15,116.24,117.15,38665.0,116.388,116.9772,116.0685,116.9772,38665.0
2025-05-02 10:30:00,117.15,117.63,116.92,117.45,81028.0,116.9772,117.4565,116.7475,117.2767,81028.0
2025-05-02 10:40:00,117.4,117.41,116.55,116.74,41598.0,117.2268,117.2368,116.3781,116.5678,41598.0
2025-05-02 10:50:00,116.69,116.84,116.23,116.39,67757.0,116.5179,116.6676,116.0585,116.2183,67757.0
2025-05-02 11:00:00,116.46,116.54,116.23,116.31,24530.0,116.2882,116.3681,116.0585,116.1384,24530.0
2025-05-02 11:10:00,116.33,116.48,116.14,116.31,33629.0,116.1584,116.3082,115.9687,116.1384,33629.0
2025-05-02 11:20:00,116.31,116.4,115.93,116.05,45647.0,116.1384,116.2283,115.759,115.8788,45647.0
2025-05-02 11:30:00,116.05,116.57,116.0,116.5,56204.0,115.8788,116.398,115.8289,116.3281,56204.0
2025-05-02 11:40:00,116.43,116.61,116.29,116.54,18258.0,116.2582,116.438,116.1184,116.3681,18258.0
2025-05-02 11:50:00,116.5,116.68,116.26,116.57,56004.0,116.3281,116.5079,116.0885,116.398,56004.0
2025-05-02 12:00:00,116.57,117.45,116.54,117.33,90662.0,116.398,117.2767,116.3681,117.1569,90662.0
2025-05-02 12:10:00,117.3,117.9,117.24,117.78,38991.0,117.127,117.7261,117.067,117.6062,38991.0
2025-05-02 12:20:00,117.75,117.95,117.6,117.62,34677.0,117.5763,117.776,117.4265,117.4465,34677.0
2025-05-02 12:30:00,117.68,118.02,117.6,117.94,31843.0,117.5064,117.8459,117.4265,117.766,31843.0
2025-05-02 12:40:00,117.99,118.04,117.75,117.89,24027.0,117.8159,117.8659,117.5763,117.7161,24027.0
2025-05-02 12:50:00,117.83,117.83,117.45,117.63,27486.0,117.6562,117.6562,117.2767,117.4565,27486.0
2025-05-02 13:00:00,117.6,117.65,117.45,117.49,31472.0,117.4265,117.4764,117.2767,117.3167,31472.0
2025-05-02 13:10:00,117.48,117.55,117.29,117.42,23835.0,117.3067,117.3766,117.117,117.2468,23835.0
2025-05-02 13:20:00,117.41,117.58,117.29,117.41,14517.0,117.2368,117.4065,117.117,117.2368,14517.0
2025-05-02 13:30:00,117.45,117.67,117.35,117.67,14559.0,117.2767,117.4964,117.1769,117.4964,14559.0
2025-05-02 13:40:00,117.65,117.67,117.41,117.41,26374.0,117.4764,117.4964,117.2368,117.2368,26374.0
2025-05-02 13:50:00,117.46,117.73,117.43,117.7,13080.0,117.2867,117.5563,117.2568,117.5264,13080.0
2025-05-02 14:00:00,117.71,117.94,117.66,117.88,13835.0,117.5364,117.766,117.4864,117.7061,13835.0
2025-05-02 14:10:00,117.93,118.07,117.72,117.77,30841.0,117.756,117.8958,117.5463,117.5963,30841.0
2025-05-02 14:20:00,117.73,117.79,117.6,117.6,18734.0,117.5563,117.6162,117.4265,117.4265,18734.0
2025-05-02 14:30:00,117.61,117.76,117.59,117.68,16034.0,117.4365,117.5863,117.4165,117.5064,16034.0
2025-05-02 14:40:00,117.72,117.72,117.29,117.29,24383.0,117.5463,117.5463,117.117,117.117,24383.0
2025-05-02 14:50:00,117.32,117.49,117.14,117.35,22233.0,117.1469,117.3167,116.9672,117.1769,22233.0
2025-05-02 15:00:00,117.34,117.47,117.26,117.44,42508.0,117.1669,117.2967,117.087,117.2668,42508.0
2025-05-02 15:10:00,117.42,117.53,117.22,117.53,32793.0,117.2468,117.3566,117.0471,117.3566,32793.0
2025-05-02 15:20:00,117.53,117.63,117.45,117.54,33547.0,117.3566,117.4565,117.2767,117.3666,33547.0
2025-05-02 15:30:00,117.53,117.58,116.96,117.14,178375.0,117.3566,117.4065,116.7875,116.9672,178375.0
2025-05-02 15:40:00,117.13,117.32,116.9,116.92,65329.0,116.9572,117.1469,116.7275,116.7475,65329.0
2025-05-02 15:50:00,116.95,117.4,116.86,116.92,294616.0,116.7775,117.2268,116.6876,116.7475,294616.0
2025-05-05 09:30:00,115.51,116.54,115.0,115.9,90274.0,115.3396,116.3681,114.8303,115.729,90274.0
2025-05-05 09:40:00,116.09,116.95,115.76,116.78,36401.0,115.9187,116.7775,115.5892,116.6077,36401.0
2025-05-05 09:50:00,116.81,117.33,116.33,116.81,39753.0,116.6377,117.1569,116.1584,116.6377,39753.0
2025-05-05 10:00:00,116.91,117.61,116.65,116.95,30485.0,116.7375,117.4365,116.4779,116.7775,30485.0
2025-05-05 10:10:00,116.95,117.2,116.65,117.05,48191.0,116.7775,117.0271,116.4779,116.8773,48191.0
2025-05-05 10:20:00,117.04,117.04,116.02,116.77,158410.0,116.8673,116.8673,115.8488,116.5977,158410.0
2025-05-05 10:30:00,116.85,117.44,116.76,117.19,65949.0,116.6776,117.2668,116.5878,117.0171,65949.0
2025-05-05 10:40:00,117.2,117.56,117.14,117.45,65036.0,117.0271,117.3866,116.9672,117.2767,65036.0
2025-05-05 10:50:00,117.23,117.25,116.91,117.11,20045.0,117.0571,117.077,116.7375,116.9372,20045.0
2025-05-05 11:00:00,117.18,117.34,116.97,117.06,27649.0,117.0071,117.1669,116.7974,116.8873,27649.0
2025-05-05 11:10:00,117.07,117.15,116.68,116.68,20926.0,116.8973,116.9772,116.5079,116.5079,20926.0
2025-05-05 11:20:00,116.78,117.05,116.71,117.03,21803.0,116.6077,116.8773,116.5378,116.8574,21803.0
2025-05-05 11:30:00,117.03,117.04,116.44,116.48,24426.0,116.8574,116.8673,116.2682,116.3082,24426.0
2025-05-05 11:40:00,116.35,116.59,116.25,116.37,31049.0,116.1784,116.418,116.0785,116.1983,31049.0
2025-05-05 11:50:00,116.41,116.65,116.25,116.26,32999.0,116.2383,116.4779,116.0785,116.0885,32999.0
2025-05-05 12:00:00,116.25,116.91,116.17,116.82,22955.0,116.0785,116.7375,115.9986,116.6477,22955.0
2025-05-05 12:10:00,116.82,116.87,116.58,116.59,11076.0,116.6477,116.6976,116.408,116.418,11076.0
2025-05-05 12:20:00,116.57,116.79,116.57,116.78,16350.0,116.398,116.6177,116.398,116.6077,16350.0
2025-05-05 12:30:00,116.79,116.92,116.69,116.9,26111.0,116.6177,116.7475,116.5179,116.7275,26111.0
2025-05-05 12:40:00,116.86,116.99,116.71,116.86,18981.0,116.6876,116.8174,116.5378,116.6876,18981.0
2025-05-05 12:50:00,116.9,117.11,116.79,117.11,14349.0,116.7275,116.9372,116.6177,116.9372,14349.0
2025-05-05 13:00:00,117.04,117.04,116.63,116.67,18181.0,116.8673,116.8673,116.4579,116.4979,18181.0
2025-05-05 13:10:00,116.7,116.77,116.44,116.57,30298.0,116.5278,116.5977,116.2682,116.398,30298.0
2025-05-05 13:20:00,116.64,116.71,116.41,116.64,22565.0,116.4679,116.5378,116.2383,116.4679,22565.0
2025-05-05 13:30:00,116.62,116.87,116.56,116.7,25350.0,116.448,116.6976,116.388,116.5278,25350.0
2025-05-05 13:40:00,116.67,116.81,116.48,116.7,26162.0,116.4979,116.6377,116.3082,116.5278,26162.0
2025-05-05 13:50:00,116.69,116.84,116.66,116.71,32424.0,116.5179,116.6676,116.4879,116.5378,32424.0
2025-05-05 14:00:00,116.77,116.83,116.61,116.71,32300.0,116.5977,116.6577,116.438,116.5378,32300.0
2025-05-05 14:10:00,116.68,116.87,116.65,116.74,82476.0,116.5079,116.6976,116.4779,116.5678,82476.0
2025-05-05 14:20:00,116.74,116.81,116.57,116.64,41197.0,116.5678,116.6377,116.398,116.4679,41197.0
2025-05-05 14:30:00,116.64,116.77,116.59,116.71,18954.0,116.4679,116.5977,116.418,116.5378,18954.0
2025-05-05 14:40:00,116.71,116.78,116.57,116.61,18677.0,116.5378,116.6077,116.398,116.438,18677.0
2025-05-05 14:50:00,116.61,116.66,116.31,116.47,20759.0,116.438,116.4879,116.1384,116.2982,20759.0
2025-05-05 15:00:00,116.39,116.4,116.08,116.12,33310.0,116.2183,116.2283,115.9088,115.9487,33310.0
2025-05-05 15:10:00,116.13,116.23,116.07,116.07,38271.0,115.9587,116.0585,115.8988,115.8988,38271.0
2025-05-05 15:20:00,116.05,116.12,115.76,115.87,43019.0,115.8788,115.9487,115.5892,115.6991,43019.0
2025-05-05 15:30:00,115.81,115.91,115.66,115.69,82831.0,115.6392,115.739,115.4894,115.5193,82831.0
2025-05-05 15:40:00,115.67,115.73,115.23,115.51,125469.0,115.4994,115.5593,115.06,115.3396,125469.0
2025-05-05 15:50:00,115.49,115.62,114.7,114.82,472904.0,115.3196,115.4494,114.5308,114.6506,472904.0
2025-05-06 09:30:00,113.0,113.79,112.34,113.63,263936.0,112.8333,113.6221,112.1743,113.4624,263936.0
2025-05-06 09:40:00,113.5,114.0,113.13,113.44,67068.0,113.3326,113.8318,112.9631,113.2727,67068.0
2025-05-06 09:50:00,113.31,113.42,112.02,113.28,143056.0,113.1428,113.2527,111.8547,113.1129,143056.0
2025-05-06 10:00:00,113.4,114.09,113.18,113.93,49077.0,113.2327,113.9217,113.013,113.7619,49077.0
2025-05-06 10:10:00,114.03,114.48,113.91,114.39,52641.0,113.8618,114.3111,113.742,114.2212,52641.0
2025-05-06 10:20:00,114.47,114.95,114.37,114.62,77301.0,114.3011,114.7804,114.2013,114.4509,77301.0
2025-05-06 10:30:00,114.71,114.82,114.17,114.45,28247.0,114.5408,114.6506,114.0016,114.2812,28247.0
2025-05-06 10:40:00,114.43,114.62,114.28,114.53,19038.0,114.2612,114.4509,114.1114,114.361,19038.0
2025-05-06 10:50:00,114.47,114.49,114.25,114.43,25590.0,114.3011,114.3211,114.0815,114.2612,25590.0
2025-05-06 11:00:00,114.44,114.82,114.35,114.38,37580.0,114.2712,114.6506,114.1813,114.2113,37580.0
2025-05-06 11:10:00,114.42,114.66,114.41,114.57,18568.0,114.2512,114.4909,114.2412,114.401,18568.0
2025-05-06 11:20:00,114.58,114.93,114.51,114.78,33114.0,114.411,114.7605,114.3411,114.6107,33114.0
2025-05-06 11:30:00,114.8,114.85,114.61,114.64,23076.0,114.6306,114.6806,114.4409,114.4709,23076.0
2025-05-06 11:40:00,114.66,114.7,114.38,114.49,22960.0,114.4909,114.5308,114.2113,114.3211,22960.0
2025-05-06 11:50:00,114.48,114.49,114.22,114.26,64040.0,114.3111,114.3211,114.0515,114.0914,64040.0
2025-05-06 12:00:00,114.28,114.49,114.17,114.25,37612.0,114.1114,114.3211,114.0016,114.0815,37612.0
2025-05-06 12:10:00,114.28,115.1,114.28,115.06,44563.0,114.1114,114.9302,114.1114,114.8903,44563.0
2025-05-06 12:20:00,115.07,115.07,114.44,114.56,45622.0,114.9002,114.9002,114.2712,114.391,45622.0
2025-05-06 12:30:00,114.54,114.66,114.41,114.41,21727.0,114.371,114.4909,114.2412,114.2412,21727.0
2025-05-06 12:40:00,114.49,114.49,113.96,113.97,50590.0,114.3211,114.3211,113.7919,113.8019,50590.0
2025-05-06 12:50:00,113.93,113.96,113.56,113.61,16498.0,113.7619,113.7919,113.3925,113.4424,16498.0
2025-05-06 13:00:00,113.64,114.07,113.63,114.07,23598.0,113.4724,113.9017,113.4624,113.9017,23598.0
2025-05-06 13:10:00,114.07,114.16,113.92,114.14,17059.0,113.9017,113.9916,113.7519,113.9716,17059.0
2025-05-06 13:20:00,114.18,114.19,113.56,113.72,60261.0,114.0116,114.0215,113.3925,113.5522,60261.0
2025-05-06 13:30:00,113.74,113.88,113.66,113.66,19533.0,113.5722,113.712,113.4923,113.4923,19533.0
2025-05-06 13:40:00,113.63,113.67,113.4,113.47,16082.0,113.4624,113.5023,113.2327,113.3026,16082.0
2025-05-06 13:50:00,113.44,113.59,113.39,113.52,17732.0,113.2727,113.4224,113.2227,113.3525,17732.0
2025-05-06 14:00:00,113.49,113.93,113.49,113.93,28416.0,113.3226,113.7619,113.3226,113.7619,28416.0
2025-05-06 14:10:00,113.81,113.92,113.68,113.92,20686.0,113.6421,113.7519,113.5123,113.7519,20686.0
2025-05-06 14:20:00,113.92,114.25,113.89,114.24,24370.0,113.7519,114.0815,113.722,114.0715,24370.0
2025-05-06 14:30:00,114.23,114.35,114.13,114.18,28948.0,114.0615,114.1813,113.9616,114.0116,28948.0
2025-05-06 14:40:00,114.16,114.28,114.07,114.16,25578.0,113.9916,114.1114,113.9017,113.9916,25578.0
2025-05-06 14:50:00,114.16,114.34,114.05,114.33,30004.0,113.9916,114.1713,113.8818,114.1613,30004.0
2025-05-06 15:00:00,114.34,114.37,114.16,114.28,37032.0,114.1713,114.2013,113.9916,114.1114,37032.0
2025-05-06 15:10:00,114.28,114.46,114.18,114.26,32210.0,114.1114,114.2911,114.0116,114.0914,32210.0
2025-05-06 15:20:00,114.27,114.37,114.19,114.37,36027.0,114.1014,114.2013,114.0215,114.2013,36027.0
2025-05-06 15:30:00,114.37,114.57,114.33,114.43,53647.0,114.2013,114.401,114.1613,114.2612,53647.0
2025-05-06 15:40:00,114.43,114.57,114.4,114.46,63005.0,114.2612,114.401,114.2312,114.2911,63005.0
2025-05-06 15:50:00,114.46,114.52,113.58,113.63,313269.0,114.2911,114.3511,113.4124,113.4624,313269.0
2025-05-07 09:30:00,114.63,115.39,113.63,115.24,146518.0,114.4609,115.2198,113.4624,115.07,146518.0
2025-05-07 09:40:00,115.22,116.04,115.21,115.44,54759.0,115.05,115.8688,115.04,115.2697,54759.0
2025-05-07 09:50:00,115.38,115.97,115.13,115.95,34724.0,115.2098,115.7989,114.9602,115.7789,34724.0
2025-05-07 10:00:00,115.94,116.48,115.86,116.36,62223.0,115.769,116.3082,115.6891,116.1883,62223.0
2025-05-07 10:10:00,116.48,116.5,115.92,115.93,65672.0,116.3082,116.3281,115.749,115.759,65672.0
2025-05-07 10:20:00,116.0,116.21,115.84,116.2,46740.0,115.8289,116.0386,115.6691,116.0286,46740.0
2025-05-07 10:30:00,116.11,116.56,116.05,116.32,70094.0,115.9387,116.388,115.8788,116.1484,70094.0
2025-05-07 10:40:00,116.32,116.39,115.81,115.83,72864.0,116.1484,116.2183,115.6392,115.6591,72864.0
2025-05-07 10:50:00,115.89,115.98,115.35,115.46,44022.0,115.719,115.8089,115.1798,115.2897,44022.0
2025-05-07 11:00:00,115.45,115.62,115.05,115.62,50242.0,115.2797,115.4494,114.8803,115.4494,50242.0
2025-05-07 11:10:00,115.56,115.7,115.22,115.32,31605.0,115.3895,115.5293,115.05,115.1499,31605.0
2025-05-07 11:20:00,115.31,115.45,115.09,115.45,47428.0,115.1399,115.2797,114.9202,115.2797,47428.0
2025-05-07 11:30:00,115.43,115.69,115.32,115.49,32991.0,115.2597,115.5193,115.1499,115.3196,32991.0
2025-05-07 11:40:00,115.53,115.64,115.21,115.31,48636.0,115.3596,115.4694,115.04,115.1399,48636.0
2025-05-07 11:50:00,115.31,115.67,115.22,115.52,33790.0,115.1399,115.4994,115.05,115.3496,33790.0
2025-05-07 12:00:00,115.5,115.63,115.43,115.5,30821.0,115.3296,115.4594,115.2597,115.3296,30821.0
2025-05-07 12:10:00,115.54,115.79,115.5,115.79,38406.0,115.3696,115.6192,115.3296,115.6192,38406.0
2025-05-07 12:20:00,115.75,115.75,115.38,115.47,47385.0,115.5792,115.5792,115.2098,115.2997,47385.0
2025-05-07 12:30:00,115.47,115.91,115.46,115.91,25290.0,115.2997,115.739,115.2897,115.739,25290.0
2025-05-07 12:40:00,115.82,116.28,115.82,116.22,26699.0,115.6491,116.1085,115.6491,116.0485,26699.0
2025-05-07 12:50:00,116.23,116.54,116.2,116.39,50547.0,116.0585,116.3681,116.0286,116.2183,50547.0
2025-05-07 13:00:00,116.38,116.43,116.25,116.36,30817.0,116.2083,116.2582,116.0785,116.1883,30817.0
2025-05-07 13:10:00,116.44,116.7,116.38,116.42,45740.0,116.2682,116.5278,116.2083,116.2483,45740.0
2025-05-07 13:20:00,116.43,116.72,116.35,116.4,33902.0,116.2582,116.5478,116.1784,116.2283,33902.0
2025-05-07 13:30:00,116.43,116.43,116.17,116.18,48455.0,116.2582,116.2582,115.9986,116.0086,48455.0
2025-05-07 13:40:00,116.17,116.35,116.07,116.35,47385.0,115.9986,116.1784,115.8988,116.1784,47385.0
2025-05-07 13:50:00,116.28,116.42,115.63,115.77,54132.0,116.1085,116.2483,115.4594,115.5992,54132.0
2025-05-07 14:00:00,115.78,116.29,114.82,114.95,43236.0,115.6092,116.1184,114.6506,114.7804,43236.0
2025-05-07 14:10:00,114.97,115.3,114.81,115.19,54942.0,114.8004,115.1299,114.6406,115.0201,54942.0
2025-05-07 14:20:00,115.2,115.68,115.16,115.5,81262.0,115.0301,115.5093,114.9901,115.3296,81262.0
2025-05-07 14:30:00,115.48,116.22,115.33,116.07,90323.0,115.3096,116.0485,115.1599,115.8988,90323.0
2025-05-07 14:40:00,116.04,116.34,115.42,115.67,46008.0,115.8688,116.1684,115.2497,115.4994,46008.0
2025-05-07 14:50:00,115.76,116.54,115.42,116.43,55472.0,115.5892,116.3681,115.2497,116.2582,55472.0
2025-05-07 15:00:00,116.41,116.52,116.1,116.36,63861.0,116.2383,116.3481,115.9287,116.1883,63861.0
2025-05-07 15:10:00,116.32,116.37,115.88,116.29,62218.0,116.1484,116.1983,115.7091,116.1184,62218.0
2025-05-07 15:20:00,116.29,116.32,115.36,115.41,68302.0,116.1184,116.1484,115.1898,115.2397,68302.0
2025-05-07 15:30:00,115.46,115.79,115.13,115.67,68649.0,115.2897,115.6192,114.9602,115.4994,68649.0
2025-05-07 15:40:00,115.65,116.91,115.54,116.14,124014.0,115.4794,116.7375,115.3696,115.9687,124014.0
2025-05-07 15:50:00,116.06,116.45,115.77,116.2,339762.0,115.8888,116.2782,115.5992,116.0286,339762.0
2025-05-08 09:30:00,118.42,118.44,116.87,117.2,68371.0,118.2453,118.2653,116.6976,117.0271,68371.0
2025-05-08 09:40:00,117.15,118.33,117.15,117.56,107881.0,116.9772,118.1554,116.9772,117.3866,107881.0
2025-05-08 09:50:00,117.69,118.29,117.55,118.09,62882.0,117.5164,118.1155,117.3766,117.9158,62882.0
2025-05-08 10:00:00,118.08,118.72,117.93,118.07,61288.0,117.9058,118.5449,117.756,117.8958,61288.0
2025-05-08 10:10:00,118.0,118.09,117.64,117.9,73404.0,117.8259,117.9158,117.4665,117.7261,73404.0
2025-05-08 10:20:00,117.88,118.34,117.8,118.19,51404.0,117.7061,118.1654,117.6262,118.0156,51404.0
2025-05-08 10:30:00,118.23,118.52,118.11,118.13,45446.0,118.0556,118.3452,117.9358,117.9557,45446.0
2025-05-08 10:40:00,118.13,118.27,117.7,117.71,63061.0,117.9557,118.0955,117.5264,117.5364,63061.0
2025-05-08 10:50:00,117.71,117.97,117.4,117.67,423692.0,117.5364,117.796,117.2268,117.4964,423692.0
2025-05-08 11:00:00,117.63,118.79,117.53,118.56,91924.0,117.4565,118.6148,117.3566,118.3851,91924.0
2025-05-08 11:10:00,118.62,118.92,118.61,118.81,66396.0,118.445,118.7446,118.435,118.6347,66396.0
2025-05-08 11:20:00,118.8,119.8,118.76,119.33,117100.0,118.6247,119.6233,118.5848,119.154,117100.0
2025-05-08 11:30:00,119.38,119.63,119.13,119.55,49581.0,119.2039,119.4535,118.9543,119.3736,49581.0
2025-05-08 11:40:00,119.59,120.27,119.59,120.25,102771.0,119.4136,120.0926,119.4136,120.0726,102771.0
2025-05-08 11:50:00,120.21,120.24,119.58,119.73,57062.0,120.0327,120.0626,119.4036,119.5534,57062.0
2025-05-08 12:00:00,119.68,120.17,119.68,120.17,107779.0,119.5034,119.9927,119.5034,119.9927,107779.0
2025-05-08 12:10:00,120.19,120.38,119.93,120.28,87756.0,120.0127,120.2024,119.7531,120.1026,87756.0
2025-05-08 12:20:00,120.3,120.38,119.96,119.98,77188.0,120.1225,120.2024,119.783,119.803,77188.0
2025-05-08 12:30:00,120.02,120.3,119.93,120.15,70558.0,119.8429,120.1225,119.7531,119.9728,70558.0
2025-05-08 12:40:00,120.14,120.46,120.04,120.42,56885.0,119.9628,120.2823,119.8629,120.2424,56885.0
2025-05-08 12:50:00,120.42,120.66,120.41,120.62,45265.0,120.2424,120.482,120.2324,120.4421,45265.0
2025-05-08 13:00:00,120.66,121.12,119.31,120.84,317527.0,120.482,120.9413,119.134,120.6617,317527.0
2025-05-08 13:10:00,120.84,120.93,120.46,120.77,154302.0,120.6617,120.7516,120.2823,120.5918,154302.0
2025-05-08 13:20:00,120.77,121.09,120.52,120.75,49983.0,120.5918,120.9114,120.3422,120.5719,49983.0
2025-05-08 13:30:00,120.64,120.85,120.09,120.47,42127.0,120.462,120.6717,119.9128,120.2923,42127.0
2025-05-08 13:40:00,120.48,120.54,120.16,120.21,65646.0,120.3023,120.3622,119.9827,120.0327,65646.0
2025-05-08 13:50:00,120.18,120.47,120.01,120.17,34350.0,120.0027,120.2923,119.833,119.9927,34350.0
2025-05-08 14:00:00,120.12,120.28,120.0,120.07,63265.0,119.9428,120.1026,119.823,119.8929,63265.0
2025-05-08 14:10:00,120.12,120.48,120.05,120.48,70617.0,119.9428,120.3023,119.8729,120.3023,70617.0
2025-05-08 14:20:00,120.51,120.55,120.27,120.5,56547.0,120.3322,120.3722,120.0926,120.3222,56547.0
2025-05-08 14:30:00,120.51,120.71,120.45,120.52,49445.0,120.3322,120.5319,120.2723,120.3422,49445.0
2025-05-08 14:40:00,120.55,120.71,120.51,120.55,94785.0,120.3722,120.5319,120.3322,120.3722,94785.0
2025-05-08 14:50:00,120.52,120.61,120.42,120.48,112288.0,120.3422,120.4321,120.2424,120.3023,112288.0
2025-05-08 15:00:00,120.48,120.64,120.1,120.28,269066.0,120.3023,120.462,119.9228,120.1026,269066.0
2025-05-08 15:10:00,120.28,120.33,119.72,119.93,50792.0,120.1026,120.1525,119.5434,119.7531,50792.0
2025-05-08 15:20:00,119.95,120.57,119.95,120.55,81329.0,119.773,120.3921,119.773,120.3722,81329.0
2025-05-08 15:30:00,120.57,120.59,120.07,120.32,152999.0,120.3921,120.4121,119.8929,120.1425,152999.0
2025-05-08 15:40:00,120.32,120.4,120.03,120.22,222676.0,120.1425,120.2224,119.8529,120.0426,222676.0
2025-05-08 15:50:00,120.23,120.24,118.65,118.8,782752.0,120.0526,120.0626,118.475,118.6247,782752.0
2025-05-09 09:30:00,119.46,119.96,119.06,119.12,165747.0,119.2838,119.783,118.8844,118.9443,165747.0
2025-05-09 09:40:00,119.02,120.31,118.85,119.91,165377.0,118.8444,120.1325,118.6747,119.7331,165377.0
2025-05-09 09:50:00,119.84,120.4,119.37,120.34,92394.0,119.6632,120.2224,119.1939,120.1625,92394.0
2025-05-09 10:00:00,120.48,120.72,120.04,120.34,55158.0,120.3023,120.5419,119.8629,120.1625,55158.0
2025-05-09 10:10:00,120.34,120.43,119.55,119.61,174158.0,120.1625,120.2523,119.3736,119.4335,174158.0
2025-05-09 10:20:00,119.6,119.6,118.75,119.06,55146.0,119.4236,119.4236,118.5748,118.8844,55146.0
2025-05-09 10:30:00,118.99,119.17,118.4,118.54,82686.0,118.8145,118.9942,118.2253,118.3651,82686.0
2025-05-09 10:40:00,118.54,118.76,118.32,118.71,56781.0,118.3651,118.5848,118.1455,118.5349,56781.0
2025-05-09 10:50:00,118.71,118.97,118.65,118.9,34736.0,118.5349,118.7945,118.475,118.7246,34736.0
2025-05-09 11:00:00,118.91,119.06,118.78,118.97,36426.0,118.7346,118.8844,118.6048,118.7945,36426.0
2025-05-09 11:10:00,118.91,118.93,118.55,118.72,31454.0,118.7346,118.7546,118.3751,118.5449,31454.0
2025-05-09 11:20:00,118.65,118.65,118.34,118.57,33146.0,118.475,118.475,118.1654,118.3951,33146.0
2025-05-09 11:30:00,118.54,118.69,118.33,118.58,50998.0,118.3651,118.5149,118.1554,118.4051,50998.0
2025-05-09 11:40:00,118.58,118.7,118.48,118.7,57638.0,118.4051,118.5249,118.3052,118.5249,57638.0
2025-05-09 11:50:00,118.7,118.97,118.68,118.86,39707.0,118.5249,118.7945,118.5049,118.6847,39707.0
2025-05-09 12:00:00,118.86,118.86,118.11,118.11,16910.0,118.6847,118.6847,117.9358,117.9358,16910.0
2025-05-09 12:10:00,118.08,118.27,117.9,118.22,30754.0,117.9058,118.0955,117.7261,118.0456,30754.0
2025-05-09 12:20:00,118.21,118.28,117.94,117.95,30825.0,118.0356,118.1055,117.766,117.776,30825.0
2025-05-09 12:30:00,117.95,118.15,117.72,117.73,84553.0,117.776,117.9757,117.5463,117.5563,84553.0
2025-05-09 12:40:00,117.75,117.92,117.54,117.67,41913.0,117.5763,117.746,117.3666,117.4964,41913.0
2025-05-09 12:50:00,117.7,117.84,117.57,117.66,53161.0,117.5264,117.6662,117.3966,117.4864,53161.0
2025-05-09 13:00:00,117.66,117.84,117.57,117.75,45016.0,117.4864,117.6662,117.3966,117.5763,45016.0
2025-05-09 13:10:00,117.78,118.19,117.75,118.09,49785.0,117.6062,118.0156,117.5763,117.9158,49785.0
2025-05-09 13:20:00,118.09,118.19,117.71,117.92,87673.0,117.9158,118.0156,117.5364,117.746,87673.0
2025-05-09 13:30:00,117.94,118.16,117.78,118.16,43542.0,117.766,117.9857,117.6062,117.9857,43542.0
2025-05-09 13:40:00,118.13,118.46,118.12,118.33,39454.0,117.9557,118.2852,117.9457,118.1554,39454.0
2025-05-09 13:50:00,118.34,118.48,118.17,118.35,55410.0,118.1654,118.3052,117.9957,118.1754,55410.0
2025-05-09 14:00:00,118.36,118.45,118.23,118.23,35619.0,118.1854,118.2753,118.0556,118.0556,35619.0
2025-05-09 14:10:00,118.23,118.44,118.02,118.15,40661.0,118.0556,118.2653,117.8459,117.9757,40661.0
2025-05-09 14:20:00,118.15,118.29,118.02,118.19,52837.0,117.9757,118.1155,117.8459,118.0156,52837.0
2025-05-09 14:30:00,118.17,118.36,118.04,118.14,37923.0,117.9957,118.1854,117.8659,117.9657,37923.0
2025-05-09 14:40:00,118.14,118.24,118.04,118.15,47121.0,117.9657,118.0656,117.8659,117.9757,47121.0
2025-05-09 14:50:00,118.16,118.33,118.08,118.21,40265.0,117.9857,118.1554,117.9058,118.0356,40265.0
2025-05-09 15:00:00,118.22,118.41,118.11,118.2,44902.0,118.0456,118.2353,117.9358,118.0256,44902.0
2025-05-09 15:10:00,118.21,118.28,118.07,118.11,58432.0,118.0356,118.1055,117.8958,117.9358,58432.0
2025-05-09 15:20:00,118.11,118.17,117.96,118.03,100945.0,117.9358,117.9957,117.786,117.8559,100945.0
2025-05-09 15:30:00,118.05,118.16,117.84,117.96,64024.0,117.8759,117.9857,117.6662,117.786,64024.0
2025-05-09 15:40:00,117.96,118.12,117.74,117.9,92370.0,117.786,117.9457,117.5663,117.7261,92370.0
2025-05-09 15:50:00,117.92,118.21,117.75,118.07,267184.0,117.746,118.0356,117.5763,117.8958,267184.0
2025-05-12 09:30:00,126.72,128.23,125.91,127.15,553786.0,126.72,128.23,125.91,127.15,553786.0
2025-05-12 09:40:00,127.21,128.72,127.2,127.57,235097.0,127.21,128.72,127.2,127.57,235097.0
2025-05-12 09:50:00,127.52,127.52,125.96,126.31,230629.0,127.52,127.52,125.96,126.31,230629.0
2025-05-12 10:00:00,126.28,127.04,126.11,126.21,275039.0,126.28,127.04,126.11,126.21,275039.0
2025-05-12 10:10:00,126.23,126.81,125.94,125.97,115692.0,126.23,126.81,125.94,125.97,115692.0
2025-05-12 10:20:00,125.95,126.5,125.27,125.57,113984.0,125.95,126.5,125.27,125.57,113984.0
2025-05-12 10:30:00,125.57,125.57,124.27,124.71,95040.0,125.57,125.57,124.27,124.71,95040.0
2025-05-12 10:40:00,124.71,125.37,124.55,125.08,75531.0,124.71,125.37,124.55,125.08,75531.0
2025-05-12 10:50:00,125.06,125.42,124.98,125.01,42512.0,125.06,125.42,124.98,125.01,42512.0
2025-05-12 11:00:00,125.0,125.27,124.51,124.57,47554.0,125.0,125.27,124.51,124.57,47554.0
2025-05-12 11:10:00,124.64,124.9,124.23,124.46,49101.0,124.64,124.9,124.23,124.46,49101.0
2025-05-12 11:20:00,124.46,124.64,124.11,124.43,59277.0,124.46,124.64,124.11,124.43,59277.0
2025-05-12 11:30:00,124.48,124.82,124.45,124.63,57571.0,124.48,124.82,124.45,124.63,57571.0
2025-05-12 11:40:00,124.64,124.64,124.25,124.52,47463.0,124.64,124.64,124.25,124.52,47463.0
2025-05-12 11:50:00,124.53,124.53,124.1,124.31,61010.0,124.53,124.53,124.1,124.31,61010.0
2025-05-12 12:00:00,124.31,124.71,124.18,124.65,34622.0,124.31,124.71,124.18,124.65,34622.0
2025-05-12 12:10:00,124.71,124.89,124.6,124.73,58238.0,124.71,124.89,124.6,124.73,58238.0
2025-05-12 12:20:00,124.73,125.16,124.68,124.87,42195.0,124.73,125.16,124.68,124.87,42195.0
2025-05-12 12:30:00,124.92,125.28,124.89,125.19,25377.0,124.92,125.28,124.89,125.19,25377.0
2025-05-12 12:40:00,125.23,125.38,125.1,125.27,30291.0,125.23,125.38,125.1,125.27,30291.0
2025-05-12 12:50:00,125.31,125.66,125.28,125.63,23576.0,125.31,125.66,125.28,125.63,23576.0
2025-05-12 13:00:00,125.68,125.76,125.35,125.7,39381.0,125.68,125.76,125.35,125.7,39381.0
2025-05-12 13:10:00,125.71,125.91,125.51,125.85,59988.0,125.71,125.91,125.51,125.85,59988.0
2025-05-12 13:20:00,125.83,125.9,125.58,125.58,58621.0,125.83,125.9,125.58,125.58,58621.0
2025-05-12 13:30:00,125.61,125.67,125.28,125.33,139272.0,125.61,125.67,125.28,125.33,139272.0
2025-05-12 13:40:00,125.33,125.65,125.3,125.49,24684.0,125.33,125.65,125.3,125.49,24684.0
2025-05-12 13:50:00,125.55,125.79,125.54,125.64,38306.0,125.55,125.79,125.54,125.64,38306.0
2025-05-12 14:00:00,125.64,125.68,125.5,125.59,49738.0,125.64,125.68,125.5,125.59,49738.0
2025-05-12 14:10:00,125.58,125.69,125.08,125.69,86784.0,125.58,125.69,125.08,125.69,86784.0
2025-05-12 14:20:00,125.69,125.83,125.61,125.73,46370.0,125.69,125.83,125.61,125.73,46370.0
2025-05-12 14:30:00,125.75,125.89,125.65,125.89,76790.0,125.75,125.89,125.65,125.89,76790.0
2025-05-12 14:40:00,125.9,126.04,125.55,125.62,132742.0,125.9,126.04,125.55,125.62,132742.0
2025-05-12 14:50:00,125.63,125.74,125.49,125.62,90374.0,125.63,125.74,125.49,125.62,90374.0
2025-05-12 15:00:00,125.61,125.72,125.43,125.63,118911.0,125.61,125.72,125.43,125.63,118911.0
2025-05-12 15:10:00,125.64,125.79,125.51,125.61,126945.0,125.64,125.79,125.51,125.61,126945.0
2025-05-12 15:20:00,125.59,125.61,125.0,125.04,100662.0,125.59,125.61,125.0,125.04,100662.0
2025-05-12 15:30:00,125.0,125.37,124.87,124.97,188298.0,125.0,125.37,124.87,124.97,188298.0
2025-05-12 15:40:00,124.98,125.19,124.71,124.98,172770.0,124.98,125.19,124.71,124.98,172770.0
2025-05-12 15:50:00,125.03,125.3,124.95,125.24,319973.0,125.03,125.3,124.95,125.24,319973.0
2025-05-13 09:30:00,125.27,126.42,124.45,125.8,192504.0,125.27,126.42,124.45,125.8,192504.0
2025-05-13 09:40:00,125.86,126.31,125.83,126.26,40577.0,125.86,126.31,125.83,126.26,40577.0
2025-05-13 09:50:00,126.34,126.61,125.96,126.48,58650.0,126.34,126.61,125.96,126.48,58650.0
2025-05-13 10:00:00,126.49,127.2,126.41,126.69,119371.0,126.49,127.2,126.41,126.69,119371.0
2025-05-13 10:10:00,126.59,127.69,126.41,127.26,61602.0,126.59,127.69,126.41,127.26,61602.0
2025-05-13 10:20:00,127.26,127.45,126.94,127.21,83873.0,127.26,127.45,126.94,127.21,83873.0
2025-05-13 10:30:00,127.26,127.56,127.03,127.2,43704.0,127.26,127.56,127.03,127.2,43704.0
2025-05-13 10:40:00,127.24,127.24,126.62,126.71,68256.0,127.24,127.24,126.62,126.71,68256.0
2025-05-13 10:50:00,126.73,127.4,126.73,127.2,28105.0,126.73,127.4,126.73,127.2,28105.0
2025-05-13 11:00:00,127.22,127.47,127.14,127.17,38363.0,127.22,127.47,127.14,127.17,38363.0
2025-05-13 11:10:00,127.2,127.41,127.02,127.39,86177.0,127.2,127.41,127.02,127.39,86177.0
2025-05-13 11:20:00,127.3,127.55,127.19,127.38,48144.0,127.3,127.55,127.19,127.38,48144.0
2025-05-13 11:30:00,127.36,128.36,127.27,128.36,79753.0,127.36,128.36,127.27,128.36,79753.0
2025-05-13 11:40:00,128.3,128.68,128.17,128.2,86003.0,128.3,128.68,128.17,128.2,86003.0
2025-05-13 11:50:00,128.22,128.3,128.04,128.08,41716.0,128.22,128.3,128.04,128.08,41716.0
2025-05-13 12:00:00,128.07,128.09,127.58,127.78,38849.0,128.07,128.09,127.58,127.78,38849.0
2025-05-13 12:10:00,127.78,128.1,127.69,127.95,24687.0,127.78,128.1,127.69,127.95,24687.0
2025-05-13 12:20:00,127.9,128.15,127.7,127.88,155174.0,127.9,128.15,127.7,127.88,155174.0
2025-05-13 12:30:00,127.88,128.29,127.83,128.13,79405.0,127.88,128.29,127.83,128.13,79405.0
2025-05-13 12:40:00,128.17,128.29,128.1,128.21,50814.0,128.17,128.29,128.1,128.21,50814.0
2025-05-13 12:50:00,128.24,128.29,128.01,128.04,40509.0,128.24,128.29,128.01,128.04,40509.0
2025-05-13 13:00:00,128.07,128.27,128.02,128.14,55895.0,128.07,128.27,128.02,128.14,55895.0
2025-05-13 13:10:00,128.18,128.53,128.13,128.44,78437.0,128.18,128.53,128.13,128.44,78437.0
2025-05-13 13:20:00,128.46,128.64,128.3,128.36,56780.0,128.46,128.64,128.3,128.36,56780.0
2025-05-13 13:30:00,128.33,128.68,128.28,128.3,84274.0,128.33,128.68,128.28,128.3,84274.0
2025-05-13 13:40:00,128.31,128.42,128.17,128.41,85282.0,128.31,128.42,128.17,128.41,85282.0
2025-05-13 13:50:00,128.42,128.42,127.91,128.05,51719.0,128.42,128.42,127.91,128.05,51719.0
2025-05-13 14:00:00,128.03,128.07,127.75,127.77,66424.0,128.03,128.07,127.75,127.77,66424.0
2025-05-13 14:10:00,127.8,128.01,127.7,127.84,55947.0,127.8,128.01,127.7,127.84,55947.0
2025-05-13 14:20:00,127.87,128.01,127.78,127.89,32442.0,127.87,128.01,127.78,127.89,32442.0
2025-05-13 14:30:00,127.91,127.94,127.7,127.8,58848.0,127.91,127.94,127.7,127.8,58848.0
2025-05-13 14:40:00,127.82,127.86,127.59,127.71,23426.0,127.82,127.86,127.59,127.71,23426.0
2025-05-13 14:50:00,127.73,128.12,127.6,128.06,39425.0,127.73,128.12,127.6,128.06,39425.0
2025-05-13 15:00:00,128.06,128.07,127.83,127.92,29251.0,128.06,128.07,127.83,127.92,29251.0
2025-05-13 15:10:00,127.92,128.08,127.91,128.02,35115.0,127.92,128.08,127.91,128.02,35115.0
2025-05-13 15:20:00,128.01,128.03,127.7,127.75,43844.0,128.01,128.03,127.7,127.75,43844.0
2025-05-13 15:30:00,127.76,128.1,127.76,127.91,84222.0,127.76,128.1,127.76,127.91,84222.0
2025-05-13 15:40:00,127.92,128.01,127.78,127.81,88738.0,127.92,128.01,127.78,127.81,88738.0
2025-05-13 15:50:00,127.82,127.9,126.82,126.86,483736.0,127.82,127.9,126.82,126.86,483736.0
2025-05-14 09:30:00,128.69,128.99,127.51,128.67,313793.0,128.69,128.99,127.51,128.67,313793.0
2025-05-14 09:40:00,128.61,129.23,128.26,128.42,99853.0,128.61,129.23,128.26,128.42,99853.0
2025-05-14 09:50:00,128.4,128.81,128.06,128.72,188549.0,128.4,128.81,128.06,128.72,188549.0
2025-05-14 10:00:00,128.67,129.75,128.26,129.51,125268.0,128.67,129.75,128.26,129.51,125268.0
2025-05-14 10:10:00,129.56,129.58,128.45,128.52,120795.0,129.56,129.58,128.45,128.52,120795.0
2025-05-14 10:20:00,128.47,128.93,128.22,128.75,55267.0,128.47,128.93,128.22,128.75,55267.0
2025-05-14 10:30:00,128.77,129.02,128.61,128.89,27529.0,128.77,129.02,128.61,128.89,27529.0
2025-05-14 10:40:00,128.91,129.72,128.77,129.64,69591.0,128.91,129.72,128.77,129.64,69591.0
2025-05-14 10:50:00,129.67,129.7,129.34,129.43,91745.0,129.67,129.7,129.34,129.43,91745.0
2025-05-14 11:00:00,129.42,129.42,128.65,128.98,92886.0,129.42,129.42,128.65,128.98,92886.0
2025-05-14 11:10:00,128.93,129.0,128.63,128.69,48033.0,128.93,129.0,128.63,128.69,48033.0
2025-05-14 11:20:00,128.75,129.35,128.65,129.12,48321.0,128.75,129.35,128.65,129.12,48321.0
2025-05-14 11:30:00,129.06,129.46,129.05,129.28,54924.0,129.06,129.46,129.05,129.28,54924.0
2025-05-14 11:40:00,129.28,129.37,129.11,129.23,29913.0,129.28,129.37,129.11,129.23,29913.0
2025-05-14 11:50:00,129.22,129.23,129.02,129.11,19493.0,129.22,129.23,129.02,129.11,19493.0
2025-05-14 12:00:00,129.11,129.43,129.0,129.31,17407.0,129.11,129.43,129.0,129.31,17407.0
2025-05-14 12:10:00,129.35,129.61,129.15,129.52,76177.0,129.35,129.61,129.15,129.52,76177.0
2025-05-14 12:20:00,129.46,129.64,129.25,129.27,75677.0,129.46,129.64,129.25,129.27,75677.0
2025-05-14 12:30:00,129.3,129.82,129.27,129.44,74622.0,129.3,129.82,129.27,129.44,74622.0
2025-05-14 12:40:00,129.4,129.42,129.08,129.08,48003.0,129.4,129.42,129.08,129.08,48003.0
2025-05-14 12:50:00,129.14,129.31,129.08,129.25,36899.0,129.14,129.31,129.08,129.25,36899.0
2025-05-14 13:00:00,129.18,129.3,129.09,129.14,27447.0,129.18,129.3,129.09,129.14,27447.0
2025-05-14 13:10:00,129.23,129.23,128.69,128.69,52302.0,129.23,129.23,128.69,128.69,52302.0
2025-05-14 13:20:00,128.63,128.72,128.35,128.6,21553.0,128.63,128.72,128.35,128.6,21553.0
2025-05-14 13:30:00,128.67,129.02,128.62,128.96,27591.0,128.67,129.02,128.62,128.96,27591.0
2025-05-14 13:40:00,128.96,129.06,128.81,128.94,24424.0,128.96,129.06,128.81,128.94,24424.0
2025-05-14 13:50:00,128.93,129.22,128.93,129.11,30920.0,128.93,129.22,128.93,129.11,30920.0
2025-05-14 14:00:00,129.13,129.19,128.96,128.96,23659.0,129.13,129.19,128.96,128.96,23659.0
2025-05-14 14:10:00,129.03,129.03,128.74,128.95,21548.0,129.03,129.03,128.74,128.95,21548.0
2025-05-14 14:20:00,128.95,128.95,128.66,128.71,18310.0,128.95,128.95,128.66,128.71,18310.0
2025-05-14 14:30:00,128.76,129.23,128.75,129.06,39097.0,128.76,129.23,128.75,129.06,39097.0
2025-05-14 14:40:00,129.04,129.17,129.02,129.07,21320.0,129.04,129.17,129.02,129.07,21320.0
2025-05-14 14:50:00,129.03,129.1,128.88,128.93,21510.0,129.03,129.1,128.88,128.93,21510.0
2025-05-14 15:00:00,128.94,129.08,128.83,129.0,42431.0,128.94,129.08,128.83,129.0,42431.0
2025-05-14 15:10:00,129.01,129.22,128.96,129.03,38348.0,129.01,129.22,128.96,129.03,38348.0
2025-05-14 15:20:00,129.06,129.09,128.73,128.93,38481.0,129.06,129.09,128.73,128.93,38481.0
2025-05-14 15:30:00,128.91,129.07,128.87,128.97,36429.0,128.91,129.07,128.87,128.97,36429.0
2025-05-14 15:40:00,128.99,129.15,128.92,129.1,72859.0,128.99,129.15,128.92,129.1,72859.0
2025-05-14 15:50:00,129.17,129.44,128.93,129.0,351613.0,129.17,129.44,128.93,129.0,351613.0
2025-05-15 09:30:00,126.93,128.03,125.78,126.16,212159.0,126.93,128.03,125.78,126.16,212159.0
2025-05-15 09:40:00,126.16,126.53,125.6,125.73,37643.0,126.16,126.53,125.6,125.73,37643.0
2025-05-15 09:50:00,125.61,125.73,125.21,125.52,82414.0,125.61,125.73,125.21,125.52,82414.0
2025-05-15 10:00:00,125.53,125.9,124.85,125.0,89657.0,125.53,125.9,124.85,125.0,89657.0
2025-05-15 10:10:00,125.06,125.11,124.55,125.01,99884.0,125.06,125.11,124.55,125.01,99884.0
2025-05-15 10:20:00,125.06,125.31,124.84,124.97,66015.0,125.06,125.31,124.84,124.97,66015.0
2025-05-15 10:30:00,125.0,125.08,124.6,124.85,53406.0,125.0,125.08,124.6,124.85,53406.0
2025-05-15 10:40:00,124.88,125.4,124.85,125.22,116385.0,124.88,125.4,124.85,125.22,116385.0
2025-05-15 10:50:00,125.19,125.54,125.16,125.37,112752.0,125.19,125.54,125.16,125.37,112752.0
2025-05-15 11:00:00,125.37,125.6,125.27,125.48,50542.0,125.37,125.6,125.27,125.48,50542.0
2025-05-15 11:10:00,125.55,125.65,125.29,125.33,47315.0,125.55,125.65,125.29,125.33,47315.0
2025-05-15 11:20:00,125.33,125.55,125.31,125.4,50621.0,125.33,125.55,125.31,125.4,50621.0
2025-05-15 11:30:00,125.39,125.58,125.24,125.3,50631.0,125.39,125.58,125.24,125.3,50631.0
2025-05-15 11:40:00,125.3,125.65,125.29,125.53,57969.0,125.3,125.65,125.29,125.53,57969.0
2025-05-15 11:50:00,125.51,125.64,125.45,125.57,28420.0,125.51,125.64,125.45,125.57,28420.0
2025-05-15 12:00:00,125.56,125.71,125.39,125.71,87594.0,125.56,125.71,125.39,125.71,87594.0
2025-05-15 12:10:00,125.69,125.7,125.33,125.37,32569.0,125.69,125.7,125.33,125.37,32569.0
2025-05-15 12:20:00,125.35,125.37,125.03,125.33,38602.0,125.35,125.37,125.03,125.33,38602.0
2025-05-15 12:30:00,125.3,125.49,125.23,125.44,51096.0,125.3,125.49,125.23,125.44,51096.0
2025-05-15 12:40:00,125.46,125.82,125.45,125.75,58137.0,125.46,125.82,125.45,125.75,58137.0
2025-05-15 12:50:00,125.73,125.75,125.43,125.57,46337.0,125.73,125.75,125.43,125.57,46337.0
2025-05-15 13:00:00,125.55,125.78,125.52,125.65,34884.0,125.55,125.78,125.52,125.65,34884.0
2025-05-15 13:10:00,125.64,125.71,125.51,125.7,40381.0,125.64,125.71,125.51,125.7,40381.0
2025-05-15 13:20:00,125.7,125.8,125.53,125.53,34568.0,125.7,125.8,125.53,125.53,34568.0
2025-05-15 13:30:00,125.57,125.83,125.46,125.79,50620.0,125.57,125.83,125.46,125.79,50620.0
2025-05-15 13:40:00,125.79,125.95,125.6,125.65,41981.0,125.79,125.95,125.6,125.65,41981.0
2025-05-15 13:50:00,125.6,125.74,125.28,125.36,83730.0,125.6,125.74,125.28,125.36,83730.0
2025-05-15 14:00:00,125.36,125.44,125.23,125.29,62088.0,125.36,125.44,125.23,125.29,62088.0
2025-05-15 14:10:00,125.28,125.39,125.16,125.17,135848.0,125.28,125.39,125.16,125.17,135848.0
2025-05-15 14:20:00,125.12,125.5,125.11,125.48,53175.0,125.12,125.5,125.11,125.48,53175.0
2025-05-15 14:30:00,125.51,125.71,125.49,125.53,24368.0,125.51,125.71,125.49,125.53,24368.0
2025-05-15 14:40:00,125.53,125.75,125.53,125.71,29350.0,125.53,125.75,125.53,125.71,29350.0
2025-05-15 14:50:00,125.75,125.89,125.7,125.81,37454.0,125.75,125.89,125.7,125.81,37454.0
2025-05-15 15:00:00,125.86,125.95,125.7,125.7,78711.0,125.86,125.95,125.7,125.7,78711.0
2025-05-15 15:10:00,125.7,125.91,125.67,125.88,40271.0,125.7,125.91,125.67,125.88,40271.0
2025-05-15 15:20:00,125.85,126.16,125.63,125.81,82816.0,125.85,126.16,125.63,125.81,82816.0
2025-05-15 15:30:00,125.82,126.02,125.62,125.64,83560.0,125.82,126.02,125.62,125.64,83560.0
2025-05-15 15:40:00,125.64,125.75,125.43,125.43,125498.0,125.64,125.75,125.43,125.43,125498.0
2025-05-15 15:50:00,125.47,125.68,125.34,125.63,338014.0,125.47,125.68,125.34,125.63,338014.0
2025-05-16 09:30:00,125.89,126.66,125.22,125.73,166315.0,125.89,126.66,125.22,125.73,166315.0
2025-05-16 09:40:00,125.71,126.02,125.21,125.62,44288.0,125.71,126.02,125.21,125.62,44288.0
2025-05-16 09:50:00,125.64,126.11,125.51,125.9,48121.0,125.64,126.11,125.51,125.9,48121.0
2025-05-16 10:00:00,125.91,125.97,125.42,125.64,28948.0,125.91,125.97,125.42,125.64,28948.0
2025-05-16 10:10:00,125.68,125.81,125.28,125.71,32705.0,125.68,125.81,125.28,125.71,32705.0
2025-05-16 10:20:00,125.73,125.73,125.17,125.23,44247.0,125.73,125.73,125.17,125.23,44247.0
2025-05-16 10:30:00,125.23,125.23,124.78,124.86,41298.0,125.23,125.23,124.78,124.86,41298.0
2025-05-16 10:40:00,124.89,125.18,124.61,125.15,23240.0,124.89,125.18,124.61,125.15,23240.0
2025-05-16 10:50:00,125.19,125.57,125.15,125.38,15059.0,125.19,125.57,125.15,125.38,15059.0
2025-05-16 11:00:00,125.42,125.61,125.32,125.49,15199.0,125.42,125.61,125.32,125.49,15199.0
2025-05-16 11:10:00,125.54,125.67,125.33,125.39,16763.0,125.54,125.67,125.33,125.39,16763.0
2025-05-16 11:20:00,125.46,125.66,125.27,125.59,17179.0,125.46,125.66,125.27,125.59,17179.0
2025-05-16 11:30:00,125.59,125.81,125.56,125.62,10580.0,125.59,125.81,125.56,125.62,10580.0
2025-05-16 11:40:00,125.6,125.71,125.56,125.67,16439.0,125.6,125.71,125.56,125.67,16439.0
2025-05-16 11:50:00,125.67,125.67,125.49,125.62,21087.0,125.67,125.67,125.49,125.62,21087.0
2025-05-16 12:00:00,125.59,126.02,125.58,125.87,18380.0,125.59,126.02,125.58,125.87,18380.0
2025-05-16 12:10:00,125.9,126.09,125.8,125.91,16378.0,125.9,126.09,125.8,125.91,16378.0
2025-05-16 12:20:00,125.9,125.96,125.77,125.82,17000.0,125.9,125.96,125.77,125.82,17000.0
2025-05-16 12:30:00,125.84,125.99,125.79,125.97,16383.0,125.84,125.99,125.79,125.97,16383.0
2025-05-16 12:40:00,125.97,126.03,125.79,125.81,14619.0,125.97,126.03,125.79,125.81,14619.0
2025-05-16 12:50:00,125.85,126.25,125.84,126.18,25327.0,125.85,126.25,125.84,126.18,25327.0
2025-05-16 13:00:00,126.13,126.24,126.11,126.22,15648.0,126.13,126.24,126.11,126.22,15648.0
2025-05-16 13:10:00,126.22,126.41,126.12,126.39,22683.0,126.22,126.41,126.12,126.39,22683.0
2025-05-16 13:20:00,126.36,126.52,126.33,126.34,15650.0,126.36,126.52,126.33,126.34,15650.0
2025-05-16 13:30:00,126.37,126.42,126.18,126.19,11921.0,126.37,126.42,126.18,126.19,11921.0
2025-05-16 13:40:00,126.19,126.24,126.01,126.15,19015.0,126.19,126.24,126.01,126.15,19015.0
2025-05-16 13:50:00,126.17,126.24,125.93,125.93,11938.0,126.17,126.24,125.93,125.93,11938.0
2025-05-16 14:00:00,125.93,126.04,125.82,125.9,13617.0,125.93,126.04,125.82,125.9,13617.0
2025-05-16 14:10:00,125.84,126.02,125.78,125.97,17960.0,125.84,126.02,125.78,125.97,17960.0
2025-05-16 14:20:00,126.0,126.09,125.96,126.07,21149.0,126.0,126.09,125.96,126.07,21149.0
2025-05-16 14:30:00,126.02,126.05,125.83,125.9,19808.0,126.02,126.05,125.83,125.9,19808.0
2025-05-16 14:40:00,125.9,126.1,125.86,126.1,19910.0,125.9,126.1,125.86,126.1,19910.0
2025-05-16 14:50:00,126.08,126.15,125.94,125.95,22182.0,126.08,126.15,125.94,125.95,22182.0
2025-05-16 15:00:00,125.95,126.12,125.93,126.06,18853.0,125.95,126.12,125.93,126.06,18853.0
2025-05-16 15:10:00,126.07,126.13,125.96,126.05,45690.0,126.07,126.13,125.96,126.05,45690.0
2025-05-16 15:20:00,126.03,126.03,125.83,125.89,25037.0,126.03,126.03,125.83,125.89,25037.0
2025-05-16 15:30:00,125.89,126.06,125.85,125.9,34333.0,125.89,126.06,125.85,125.9,34333.0
2025-05-16 15:40:00,125.9,126.06,125.84,125.95,41469.0,125.9,126.06,125.84,125.95,41469.0
2025-05-16 15:50:00,125.91,126.03,125.79,125.91,175962.0,125.91,126.03,125.79,125.91,175962.0
2025-05-19 09:30:00,122.65,124.0,122.18,123.9,225468.0,122.65,124.0,122.18,123.9,225468.0
2025-05-19 09:40:00,123.82,124.52,123.66,124.22,30682.0,123.82,124.52,123.66,124.22,30682.0
2025-05-19 09:50:00,124.22,124.85,124.22,124.58,43948.0,124.22,124.85,124.22,124.58,43948.0
2025-05-19 10:00:00,124.58,125.32,124.57,125.31,31529.0,124.58,125.32,124.57,125.31,31529.0
2025-05-19 10:10:00,125.23,125.73,125.18,125.55,49105.0,125.23,125.73,125.18,125.55,49105.0
2025-05-19 10:20:00,125.56,125.62,124.83,124.88,16156.0,125.56,125.62,124.83,124.88,16156.0
2025-05-19 10:30:00,124.88,125.3,124.68,125.25,34010.0,124.88,125.3,124.68,125.25,34010.0
2025-05-19 10:40:00,125.22,125.35,124.92,125.03,17049.0,125.22,125.35,124.92,125.03,17049.0
2025-05-19 10:50:00,125.01,125.24,124.87,124.87,22287.0,125.01,125.24,124.87,124.87,22287.0
2025-05-19 11:00:00,124.88,125.36,124.82,125.26,24335.0,124.88,125.36,124.82,125.26,24335.0
2025-05-19 11:10:00,125.32,125.32,124.69,124.89,41788.0,125.32,125.32,124.69,124.89,41788.0
2025-05-19 11:20:00,124.87,124.99,124.71,124.76,26017.0,124.87,124.99,124.71,124.76,26017.0
2025-05-19 11:30:00,124.78,125.26,124.77,125.26,12567.0,124.78,125.26,124.77,125.26,12567.0
2025-05-19 11:40:00,125.26,125.33,125.05,125.05,10863.0,125.26,125.33,125.05,125.05,10863.0
2025-05-19 11:50:00,125.05,125.18,125.02,125.13,19620.0,125.05,125.18,125.02,125.13,19620.0
2025-05-19 12:00:00,125.18,125.3,125.1,125.3,10596.0,125.18,125.3,125.1,125.3,10596.0
2025-05-19 12:10:00,125.23,125.3,125.02,125.03,31979.0,125.23,125.3,125.02,125.03,31979.0
2025-05-19 12:20:00,125.03,125.48,125.03,125.36,26118.0,125.03,125.48,125.03,125.36,26118.0
2025-05-19 12:30:00,125.34,125.56,125.25,125.52,20757.0,125.34,125.56,125.25,125.52,20757.0
2025-05-19 12:40:00,125.52,125.62,125.45,125.51,14814.0,125.52,125.62,125.45,125.51,14814.0
2025-05-19 12:50:00,125.51,125.68,125.51,125.68,10841.0,125.51,125.68,125.51,125.68,10841.0
2025-05-19 13:00:00,125.64,125.95,125.59,125.93,16610.0,125.64,125.95,125.59,125.93,16610.0
2025-05-19 13:10:00,125.93,125.94,125.61,125.62,33074.0,125.93,125.94,125.61,125.62,33074.0
2025-05-19 13:20:00,125.62,125.75,125.55,125.64,21325.0,125.62,125.75,125.55,125.64,21325.0
2025-05-19 13:30:00,125.63,125.78,125.51,125.69,24099.0,125.63,125.78,125.51,125.69,24099.0
2025-05-19 13:40:00,125.71,125.79,125.56,125.7,19598.0,125.71,125.79,125.56,125.7,19598.0
2025-05-19 13:50:00,125.69,125.88,125.61,125.63,28693.0,125.69,125.88,125.61,125.63,28693.0
2025-05-19 14:00:00,125.61,125.8,125.58,125.73,19188.0,125.61,125.8,125.58,125.73,19188.0
2025-05-19 14:10:00,125.73,125.73,125.29,125.37,31065.0,125.73,125.73,125.29,125.37,31065.0
2025-05-19 14:20:00,125.38,125.59,125.34,125.46,16657.0,125.38,125.59,125.34,125.46,16657.0
2025-05-19 14:30:00,125.43,125.61,125.3,125.57,20190.0,125.43,125.61,125.3,125.57,20190.0
2025-05-19 14:40:00,125.62,125.62,125.28,125.38,24549.0,125.62,125.62,125.28,125.38,24549.0
2025-05-19 14:50:00,125.41,125.5,125.35,125.48,23390.0,125.41,125.5,125.35,125.48,23390.0
2025-05-19 15:00:00,125.47,125.55,125.33,125.4,22105.0,125.47,125.55,125.33,125.4,22105.0
2025-05-19 15:10:00,125.4,125.41,125.21,125.28,28636.0,125.4,125.41,125.21,125.28,28636.0
2025-05-19 15:20:00,125.26,125.43,125.24,125.34,29031.0,125.26,125.43,125.24,125.34,29031.0
2025-05-19 15:30:00,125.31,125.4,125.22,125.35,39835.0,125.31,125.4,125.22,125.35,39835.0
2025-05-19 15:40:00,125.32,125.53,125.2,125.5,54254.0,125.32,125.53,125.2,125.5,54254.0
2025-05-19 15:50:00,125.53,125.57,125.36,125.5,223433.0,125.53,125.57,125.36,125.5,223433.0
2025-05-20 09:30:00,123.66,125.4,123.66,124.28,188722.0,123.66,125.4,123.66,124.28,188722.0
2025-05-20 09:40:00,124.28,124.29,123.83,123.95,48613.0,124.28,124.29,123.83,123.95,48613.0
2025-05-20 09:50:00,124.02,124.7,123.87,124.39,44312.0,124.02,124.7,123.87,124.39,44312.0
2025-05-20 10:00:00,124.4,124.96,124.3,124.73,77671.0,124.4,124.96,124.3,124.73,77671.0
2025-05-20 10:10:00,124.72,125.07,124.71,124.98,71395.0,124.72,125.07,124.71,124.98,71395.0
2025-05-20 10:20:00,124.98,125.19,124.41,124.46,59969.0,124.98,125.19,124.41,124.46,59969.0
2025-05-20 10:30:00,124.5,124.74,124.33,124.7,29845.0,124.5,124.74,124.33,124.7,29845.0
2025-05-20 10:40:00,124.72,124.88,124.68,124.83,23865.0,124.72,124.88,124.68,124.83,23865.0
2025-05-20 10:50:00,124.83,124.83,124.33,124.4,20445.0,124.83,124.83,124.33,124.4,20445.0
2025-05-20 11:00:00,124.39,124.4,124.19,124.31,29715.0,124.39,124.4,124.19,124.31,29715.0
2025-05-20 11:10:00,124.26,124.47,124.18,124.34,21191.0,124.26,124.47,124.18,124.34,21191.0
2025-05-20 11:20:00,124.34,124.5,124.27,124.35,35986.0,124.34,124.5,124.27,124.35,35986.0
2025-05-20 11:30:00,124.37,124.46,124.24,124.41,30444.0,124.37,124.46,124.24,124.41,30444.0
2025-05-20 11:40:00,124.43,124.46,124.21,124.39,24534.0,124.43,124.46,124.21,124.39,24534.0
2025-05-20 11:50:00,124.44,124.7,124.36,124.44,57055.0,124.44,124.7,124.36,124.44,57055.0
2025-05-20 12:00:00,124.44,124.54,124.25,124.28,22387.0,124.44,124.54,124.25,124.28,22387.0
2025-05-20 12:10:00,124.31,124.44,124.2,124.27,76617.0,124.31,124.44,124.2,124.27,76617.0
2025-05-20 12:20:00,124.26,124.64,124.21,124.21,170900.0,124.26,124.64,124.21,124.21,170900.0
2025-05-20 12:30:00,124.23,124.35,124.04,124.15,31008.0,124.23,124.35,124.04,124.15,31008.0
2025-05-20 12:40:00,124.15,124.21,123.94,124.03,47815.0,124.15,124.21,123.94,124.03,47815.0
2025-05-20 12:50:00,124.06,124.19,123.9,124.19,52955.0,124.06,124.19,123.9,124.19,52955.0
2025-05-20 13:00:00,124.16,124.23,124.12,124.19,31790.0,124.16,124.23,124.12,124.19,31790.0
2025-05-20 13:10:00,124.19,124.23,124.07,124.08,31808.0,124.19,124.23,124.07,124.08,31808.0
2025-05-20 13:20:00,124.07,124.11,123.95,124.05,20550.0,124.07,124.11,123.95,124.05,20550.0
2025-05-20 13:30:00,124.06,124.12,123.95,124.07,20790.0,124.06,124.12,123.95,124.07,20790.0
2025-05-20 13:40:00,124.05,124.4,124.04,124.35,39817.0,124.05,124.4,124.04,124.35,39817.0
2025-05-20 13:50:00,124.32,124.49,124.28,124.43,22778.0,124.32,124.49,124.28,124.43,22778.0
2025-05-20 14:00:00,124.42,124.53,124.39,124.41,29206.0,124.42,124.53,124.39,124.41,29206.0
2025-05-20 14:10:00,124.41,124.45,124.13,124.14,25670.0,124.41,124.45,124.13,124.14,25670.0
2025-05-20 14:20:00,124.11,124.11,123.56,123.56,31598.0,124.11,124.11,123.56,123.56,31598.0
2025-05-20 14:30:00,123.54,123.87,123.47,123.8,72622.0,123.54,123.87,123.47,123.8,72622.0
2025-05-20 14:40:00,123.82,123.83,123.48,123.51,25416.0,123.82,123.83,123.48,123.51,25416.0
2025-05-20 14:50:00,123.51,123.73,123.49,123.66,28844.0,123.51,123.73,123.49,123.66,28844.0
2025-05-20 15:00:00,123.64,123.64,123.25,123.49,26937.0,123.64,123.64,123.25,123.49,26937.0
2025-05-20 15:10:00,123.53,123.75,123.5,123.75,28746.0,123.53,123.75,123.5,123.75,28746.0
2025-05-20 15:20:00,123.75,123.94,123.72,123.86,47844.0,123.75,123.94,123.72,123.86,47844.0
2025-05-20 15:30:00,123.87,124.04,123.87,124.02,49051.0,123.87,124.04,123.87,124.02,49051.0
2025-05-20 15:40:00,124.02,124.24,123.99,124.06,55209.0,124.02,124.24,123.99,124.06,55209.0
2025-05-20 15:50:00,124.06,124.3,123.96,124.15,169370.0,124.06,124.3,123.96,124.15,169370.0
2025-05-21 09:30:00,122.47,122.73,121.66,122.57,102688.0,122.47,122.73,121.66,122.57,102688.0
2025-05-21 09:40:00,122.57,122.83,122.35,122.79,62023.0,122.57,122.83,122.35,122.79,62023.0
2025-05-21 09:50:00,122.78,122.89,122.41,122.44,25192.0,122.78,122.89,122.41,122.44,25192.0
2025-05-21 10:00:00,122.44,122.57,122.14,122.16,72823.0,122.44,122.57,122.14,122.16,72823.0
2025-05-21 10:10:00,122.21,122.21,121.61,121.73,98244.0,122.21,122.21,121.61,121.73,98244.0
2025-05-21 10:20:00,121.75,122.11,121.5,121.52,42896.0,121.75,122.11,121.5,121.52,42896.0
2025-05-21 10:30:00,121.49,121.57,120.85,120.94,78932.0,121.49,121.57,120.85,120.94,78932.0
2025-05-21 10:40:00,120.95,121.05,120.65,120.8,65975.0,120.95,121.05,120.65,120.8,65975.0
2025-05-21 10:50:00,120.8,121.53,120.77,121.48,48084.0,120.8,121.53,120.77,121.48,48084.0
2025-05-21 11:00:00,121.47,121.85,121.37,121.83,50201.0,121.47,121.85,121.37,121.83,50201.0
2025-05-21 11:10:00,121.83,121.87,121.54,121.54,64514.0,121.83,121.87,121.54,121.54,64514.0
2025-05-21 11:20:00,121.57,121.7,121.47,121.51,35578.0,121.57,121.7,121.47,121.51,35578.0
2025-05-21 11:30:00,121.54,121.7,121.43,121.49,35652.0,121.54,121.7,121.43,121.49,35652.0
2025-05-21 11:40:00,121.49,121.62,121.28,121.32,36691.0,121.49,121.62,121.28,121.32,36691.0
2025-05-21 11:50:00,121.33,121.55,121.3,121.32,20309.0,121.33,121.55,121.3,121.32,20309.0
2025-05-21 12:00:00,121.36,121.47,121.31,121.41,28715.0,121.36,121.47,121.31,121.41,28715.0
2025-05-21 12:10:00,121.44,121.51,121.3,121.31,16727.0,121.44,121.51,121.3,121.31,16727.0
2025-05-21 12:20:00,121.31,121.31,121.04,121.2,15847.0,121.31,121.31,121.04,121.2,15847.0
2025-05-21 12:30:00,121.17,121.39,121.16,121.31,20700.0,121.17,121.39,121.16,121.31,20700.0
2025-05-21 12:40:00,121.31,121.54,121.29,121.52,17998.0,121.31,121.54,121.29,121.52,17998.0
2025-05-21 12:50:00,121.53,121.53,121.18,121.23,8680.0,121.53,121.53,121.18,121.23,8680.0
2025-05-21 13:00:00,121.23,121.26,120.9,120.9,13784.0,121.23,121.26,120.9,120.9,13784.0
2025-05-21 13:10:00,120.82,120.82,119.95,120.13,53174.0,120.82,120.82,119.95,120.13,53174.0
2025-05-21 13:20:00,120.13,120.13,118.9,118.9,88135.0,120.13,120.13,118.9,118.9,88135.0
2025-05-21 13:30:00,118.9,119.78,118.71,119.76,129735.0,118.9,119.78,118.71,119.76,129735.0
2025-05-21 13:40:00,119.76,119.83,119.43,119.74,78745.0,119.76,119.83,119.43,119.74,78745.0
2025-05-21 13:50:00,119.69,119.82,119.19,119.28,71181.0,119.69,119.82,119.19,119.28,71181.0
2025-05-21 14:00:00,119.24,119.4,118.91,119.22,90778.0,119.24,119.4,118.91,119.22,90778.0
2025-05-21 14:10:00,119.26,119.28,118.85,118.95,31601.0,119.26,119.28,118.85,118.95,31601.0
2025-05-21 14:20:00,118.91,119.03,118.66,118.95,37596.0,118.91,119.03,118.66,118.95,37596.0
2025-05-21 14:30:00,118.93,119.11,118.9,118.96,45469.0,118.93,119.11,118.9,118.96,45469.0
2025-05-21 14:40:00,118.97,119.1,118.62,118.65,39078.0,118.97,119.1,118.62,118.65,39078.0
2025-05-21 14:50:00,118.61,118.69,118.26,118.26,49800.0,118.61,118.69,118.26,118.26,49800.0
2025-05-21 15:00:00,118.26,118.5,117.97,117.98,92074.0,118.26,118.5,117.97,117.98,92074.0
2025-05-21 15:10:00,117.98,118.2,117.86,118.05,65886.0,117.98,118.2,117.86,118.05,65886.0
2025-05-21 15:20:00,118.07,118.1,117.65,117.84,49491.0,118.07,118.1,117.65,117.84,49491.0
2025-05-21 15:30:00,117.87,118.37,117.84,118.28,74696.0,117.87,118.37,117.84,118.28,74696.0
2025-05-21 15:40:00,118.28,118.35,117.98,118.06,104482.0,118.28,118.35,117.98,118.06,104482.0
2025-05-21 15:50:00,118.06,118.21,117.72,117.75,312165.0,118.06,118.21,117.72,117.75,312165.0
2025-05-22 09:30:00,117.56,117.62,116.5,116.69,128209.0,117.56,117.62,116.5,116.69,128209.0
2025-05-22 09:40:00,116.77,117.28,116.63,117.12,58730.0,116.77,117.28,116.63,117.12,58730.0
2025-05-22 09:50:00,117.22,117.79,117.0,117.68,123214.0,117.22,117.79,117.0,117.68,123214.0
2025-05-22 10:00:00,117.73,118.25,117.53,118.09,50389.0,117.73,118.25,117.53,118.09,50389.0
2025-05-22 10:10:00,118.04,118.2,117.49,117.9,81144.0,118.04,118.2,117.49,117.9,81144.0
2025-05-22 10:20:00,117.84,117.84,117.24,117.53,42048.0,117.84,117.84,117.24,117.53,42048.0
2025-05-22 10:30:00,117.6,117.7,117.24,117.31,40184.0,117.6,117.7,117.24,117.31,40184.0
2025-05-22 10:40:00,117.36,117.48,117.1,117.27,45869.0,117.36,117.48,117.1,117.27,45869.0
2025-05-22 10:50:00,117.28,117.6,117.12,117.6,55783.0,117.28,117.6,117.12,117.6,55783.0
2025-05-22 11:00:00,117.57,118.14,117.56,118.09,35254.0,117.57,118.14,117.56,118.09,35254.0
2025-05-22 11:10:00,118.03,118.18,117.71,117.86,52415.0,118.03,118.18,117.71,117.86,52415.0
2025-05-22 11:20:00,117.93,118.21,117.86,117.87,44064.0,117.93,118.21,117.86,117.87,44064.0
2025-05-22 11:30:00,117.84,118.22,117.79,118.09,49764.0,117.84,118.22,117.79,118.09,49764.0
2025-05-22 11:40:00,118.09,118.15,116.94,117.58,153647.0,118.09,118.15,116.94,117.58,153647.0
2025-05-22 11:50:00,117.59,117.72,117.48,117.65,35409.0,117.59,117.72,117.48,117.65,35409.0
2025-05-22 12:00:00,117.67,117.84,117.6,117.78,22513.0,117.67,117.84,117.6,117.78,22513.0
2025-05-22 12:10:00,117.78,118.13,117.72,117.86,25504.0,117.78,118.13,117.72,117.86,25504.0
2025-05-22 12:20:00,117.83,118.08,117.69,118.01,62781.0,117.83,118.08,117.69,118.01,62781.0
2025-05-22 12:30:00,118.0,118.0,117.76,117.81,19061.0,118.0,118.0,117.76,117.81,19061.0
2025-05-22 12:40:00,117.76,117.95,117.59,117.64,16804.0,117.76,117.95,117.59,117.64,16804.0
2025-05-22 12:50:00,117.61,117.73,117.5,117.57,14391.0,117.61,117.73,117.5,117.57,14391.0
2025-05-22 13:00:00,117.57,117.69,117.53,117.57,11231.0,117.57,117.69,117.53,117.57,11231.0
2025-05-22 13:10:00,117.54,117.92,117.51,117.88,23939.0,117.54,117.92,117.51,117.88,23939.0
2025-05-22 13:20:00,117.88,118.07,117.81,117.98,21693.0,117.88,118.07,117.81,117.98,21693.0
2025-05-22 13:30:00,118.0,118.11,117.91,118.08,35020.0,118.0,118.11,117.91,118.08,35020.0
2025-05-22 13:40:00,118.08,118.22,117.99,118.07,20410.0,118.08,118.22,117.99,118.07,20410.0
2025-05-22 13:50:00,118.04,118.16,117.97,118.05,25843.0,118.04,118.16,117.97,118.05,25843.0
2025-05-22 14:00:00,118.05,118.2,118.0,118.13,30795.0,118.05,118.2,118.0,118.13,30795.0
2025-05-22 14:10:00,118.13,118.28,118.02,118.26,21259.0,118.13,118.28,118.02,118.26,21259.0
2025-05-22 14:20:00,118.26,118.63,118.2,118.28,72435.0,118.26,118.63,118.2,118.28,72435.0
2025-05-22 14:30:00,118.31,118.59,118.27,118.37,38644.0,118.31,118.59,118.27,118.37,38644.0
2025-05-22 14:40:00,118.37,118.47,118.28,118.33,18953.0,118.37,118.47,118.28,118.33,18953.0
2025-05-22 14:50:00,118.34,118.45,118.3,118.4,17357.0,118.34,118.45,118.3,118.4,17357.0
2025-05-22 15:00:00,118.44,118.55,118.31,118.31,22427.0,118.44,118.55,118.31,118.31,22427.0
2025-05-22 15:10:00,118.27,118.65,118.26,118.57,64264.0,118.27,118.65,118.26,118.57,64264.0
2025-05-22 15:20:00,118.59,118.96,118.58,118.86,104993.0,118.59,118.96,118.58,118.86,104993.0
2025-05-22 15:30:00,118.86,118.92,118.73,118.86,58584.0,118.86,118.92,118.73,118.86,58584.0
2025-05-22 15:40:00,118.83,118.9,118.63,118.69,60587.0,118.83,118.9,118.63,118.69,60587.0
2025-05-22 15:50:00,118.71,118.86,118.06,118.24,336272.0,118.71,118.86,118.06,118.24,336272.0
2025-05-23 09:30:00,115.06,117.16,115.0,117.03,95702.0,115.06,117.16,115.0,117.03,95702.0
2025-05-23 09:40:00,117.04,117.22,116.66,116.89,83294.0,117.04,117.22,116.66,116.89,83294.0
2025-05-23 09:50:00,116.89,117.31,116.83,116.96,109116.0,116.89,117.31,116.83,116.96,109116.0
2025-05-23 10:00:00,116.99,117.38,116.95,117.08,130750.0,116.99,117.38,116.95,117.08,130750.0
2025-05-23 10:10:00,117.04,117.36,116.81,116.94,36646.0,117.04,117.36,116.81,116.94,36646.0
2025-05-23 10:20:00,116.97,117.26,116.81,116.98,52522.0,116.97,117.26,116.81,116.98,52522.0
2025-05-23 10:30:00,117.0,117.33,116.95,117.08,29014.0,117.0,117.33,116.95,117.08,29014.0
2025-05-23 10:40:00,117.09,117.44,116.93,117.3,25971.0,117.09,117.44,116.93,117.3,25971.0
2025-05-23 10:50:00,117.34,117.35,116.62,116.76,47770.0,117.34,117.35,116.62,116.76,47770.0
2025-05-23 11:00:00,116.76,117.02,116.68,116.89,51661.0,116.76,117.02,116.68,116.89,51661.0
2025-05-23 11:10:00,116.94,116.97,116.52,116.83,48063.0,116.94,116.97,116.52,116.83,48063.0
2025-05-23 11:20:00,116.75,117.01,116.75,116.92,35713.0,116.75,117.01,116.75,116.92,35713.0
2025-05-23 11:30:00,116.91,117.35,116.9,117.34,71914.0,116.91,117.35,116.9,117.34,71914.0
2025-05-23 11:40:00,117.33,117.5,117.2,117.33,39783.0,117.33,117.5,117.2,117.33,39783.0
2025-05-23 11:50:00,117.36,117.38,116.89,116.94,23459.0,117.36,117.38,116.89,116.94,23459.0
2025-05-23 12:00:00,116.94,117.26,116.92,117.12,39519.0,116.94,117.26,116.92,117.12,39519.0
2025-05-23 12:10:00,117.12,117.31,117.04,117.25,13970.0,117.12,117.31,117.04,117.25,13970.0
2025-05-23 12:20:00,117.26,117.63,117.26,117.47,21753.0,117.26,117.63,117.26,117.47,21753.0
2025-05-23 12:30:00,117.43,117.43,117.16,117.39,36012.0,117.43,117.43,117.16,117.39,36012.0
2025-05-23 12:40:00,117.39,117.69,117.27,117.66,15815.0,117.39,117.69,117.27,117.66,15815.0
2025-05-23 12:50:00,117.66,117.69,117.2,117.27,51222.0,117.66,117.69,117.2,117.27,51222.0
2025-05-23 13:00:00,117.27,117.59,117.21,117.59,15173.0,117.27,117.59,117.21,117.59,15173.0
2025-05-23 13:10:00,117.64,117.82,117.48,117.82,25716.0,117.64,117.82,117.48,117.82,25716.0
2025-05-23 13:20:00,117.78,117.9,117.7,117.83,58739.0,117.78,117.9,117.7,117.83,58739.0
2025-05-23 13:30:00,117.83,117.86,117.68,117.77,18992.0,117.83,117.86,117.68,117.77,18992.0
2025-05-23 13:40:00,117.77,117.77,117.61,117.67,13476.0,117.77,117.77,117.61,117.67,13476.0
2025-05-23 13:50:00,117.71,117.9,117.71,117.83,23021.0,117.71,117.9,117.71,117.83,23021.0
2025-05-23 14:00:00,117.81,118.19,117.78,118.06,39468.0,117.81,118.19,117.78,118.06,39468.0
2025-05-23 14:10:00,118.06,118.07,117.62,117.65,62091.0,118.06,118.07,117.62,117.65,62091.0
2025-05-23 14:20:00,117.65,117.65,117.35,117.52,38383.0,117.65,117.65,117.35,117.52,38383.0
2025-05-23 14:30:00,117.46,117.75,117.46,117.65,29740.0,117.46,117.75,117.46,117.65,29740.0
2025-05-23 14:40:00,117.58,117.62,117.32,117.55,31325.0,117.58,117.62,117.32,117.55,31325.0
2025-05-23 14:50:00,117.53,117.65,117.4,117.46,48881.0,117.53,117.65,117.4,117.46,48881.0
2025-05-23 15:00:00,117.47,117.58,117.36,117.58,24215.0,117.47,117.58,117.36,117.58,24215.0
2025-05-23 15:10:00,117.54,117.79,117.47,117.53,68386.0,117.54,117.79,117.47,117.53,68386.0
2025-05-23 15:20:00,117.51,117.54,117.26,117.36,33866.0,117.51,117.54,117.26,117.36,33866.0
2025-05-23 15:30:00,117.34,117.52,117.25,117.52,54409.0,117.34,117.52,117.25,117.52,54409.0
2025-05-23 15:40:00,117.52,117.62,117.28,117.28,61843.0,117.52,117.62,117.28,117.28,61843.0
2025-05-23 15:50:00,117.28,117.4,116.82,117.18,192869.0,117.28,117.4,116.82,117.18,192869.0
2025-05-27 09:30:00,119.02,119.6,117.43,117.9,124516.0,119.02,119.6,117.43,117.9,124516.0
2025-05-27 09:40:00,118.01,118.55,117.65,118.47,68552.0,118.01,118.55,117.65,118.47,68552.0
2025-05-27 09:50:00,118.56,118.91,118.39,118.73,21642.0,118.56,118.91,118.39,118.73,21642.0
2025-05-27 10:00:00,118.83,119.1,118.69,118.78,36658.0,118.83,119.1,118.69,118.78,36658.0
2025-05-27 10:10:00,118.82,119.11,118.74,119.02,24518.0,118.82,119.11,118.74,119.02,24518.0
2025-05-27 10:20:00,119.04,119.32,119.03,119.17,48184.0,119.04,119.32,119.03,119.17,48184.0
2025-05-27 10:30:00,119.11,119.17,118.8,119.09,41436.0,119.11,119.17,118.8,119.09,41436.0
2025-05-27 10:40:00,119.03,119.1,118.78,118.87,21678.0,119.03,119.1,118.78,118.87,21678.0
2025-05-27 10:50:00,118.91,119.26,118.9,119.26,46176.0,118.91,119.26,118.9,119.26,46176.0
2025-05-27 11:00:00,119.23,119.54,119.22,119.5,47363.0,119.23,119.54,119.22,119.5,47363.0
2025-05-27 11:10:00,119.5,119.85,119.5,119.79,24393.0,119.5,119.85,119.5,119.79,24393.0
2025-05-27 11:20:00,119.75,119.92,119.68,119.87,37202.0,119.75,119.92,119.68,119.87,37202.0
2025-05-27 11:30:00,119.89,119.97,119.78,119.94,25706.0,119.89,119.97,119.78,119.94,25706.0
2025-05-27 11:40:00,119.92,119.92,119.77,119.85,15580.0,119.92,119.92,119.77,119.85,15580.0
2025-05-27 11:50:00,119.85,120.16,119.81,120.15,29162.0,119.85,120.16,119.81,120.15,29162.0
2025-05-27 12:00:00,120.14,120.28,119.97,120.09,30405.0,120.14,120.28,119.97,120.09,30405.0
2025-05-27 12:10:00,120.11,120.11,119.87,120.01,16877.0,120.11,120.11,119.87,120.01,16877.0
2025-05-27 12:20:00,120.0,120.23,119.99,120.05,32369.0,120.0,120.23,119.99,120.05,32369.0
2025-05-27 12:30:00,120.06,120.47,120.04,120.47,24092.0,120.06,120.47,120.04,120.47,24092.0
2025-05-27 12:40:00,120.46,120.54,120.2,120.29,13497.0,120.46,120.54,120.2,120.29,13497.0
2025-05-27 12:50:00,120.27,120.41,120.09,120.15,19604.0,120.27,120.41,120.09,120.15,19604.0
2025-05-27 13:00:00,120.15,120.36,120.13,120.36,9272.0,120.15,120.36,120.13,120.36,9272.0
2025-05-27 13:10:00,120.31,120.68,120.28,120.68,23220.0,120.31,120.68,120.28,120.68,23220.0
2025-05-27 13:20:00,120.69,120.74,120.62,120.63,20022.0,120.69,120.74,120.62,120.63,20022.0
2025-05-27 13:30:00,120.61,120.67,120.37,120.43,26092.0,120.61,120.67,120.37,120.43,26092.0
2025-05-27 13:40:00,120.43,120.7,120.36,120.69,22385.0,120.43,120.7,120.36,120.69,22385.0
2025-05-27 13:50:00,120.7,120.79,120.63,120.76,18382.0,120.7,120.79,120.63,120.76,18382.0
2025-05-27 14:00:00,120.79,120.86,120.65,120.72,28654.0,120.79,120.86,120.65,120.72,28654.0
2025-05-27 14:10:00,120.7,120.82,120.63,120.63,24443.0,120.7,120.82,120.63,120.63,24443.0
2025-05-27 14:20:00,120.63,120.64,120.48,120.52,32931.0,120.63,120.64,120.48,120.52,32931.0
2025-05-27 14:30:00,120.54,120.69,120.54,120.68,16180.0,120.54,120.69,120.54,120.68,16180.0
2025-05-27 14:40:00,120.68,120.7,120.6,120.64,22100.0,120.68,120.7,120.6,120.64,22100.0
2025-05-27 14:50:00,120.66,120.7,120.53,120.56,41706.0,120.66,120.7,120.53,120.56,41706.0
2025-05-27 15:00:00,120.55,120.69,120.49,120.59,28738.0,120.55,120.69,120.49,120.59,28738.0
2025-05-27 15:10:00,120.59,120.7,120.5,120.67,27071.0,120.59,120.7,120.5,120.67,27071.0
2025-05-27 15:20:00,120.69,120.85,120.61,120.78,58761.0,120.69,120.85,120.61,120.78,58761.0
2025-05-27 15:30:00,120.81,120.82,120.64,120.82,81940.0,120.81,120.82,120.64,120.82,81940.0
2025-05-27 15:40:00,120.82,121.01,120.75,120.8,92769.0,120.82,121.01,120.75,120.8,92769.0
2025-05-27 15:50:00,120.82,120.97,120.72,120.92,319757.0,120.82,120.97,120.72,120.92,319757.0
2025-05-28 09:30:00,121.63,122.0,120.99,121.35,99513.0,121.63,122.0,120.99,121.35,99513.0
2025-05-28 09:40:00,121.29,121.29,120.78,120.79,57952.0,121.29,121.29,120.78,120.79,57952.0
2025-05-28 09:50:00,120.82,120.99,120.58,120.73,44083.0,120.82,120.99,120.58,120.73,44083.0
2025-05-28 10:00:00,120.71,120.84,120.58,120.71,24003.0,120.71,120.84,120.58,120.71,24003.0
2025-05-28 10:10:00,120.71,120.73,120.5,120.64,55391.0,120.71,120.73,120.5,120.64,55391.0
2025-05-28 10:20:00,120.68,120.78,120.26,120.27,23548.0,120.68,120.78,120.26,120.27,23548.0
2025-05-28 10:30:00,120.29,120.49,120.21,120.43,19776.0,120.29,120.49,120.21,120.43,19776.0
2025-05-28 10:40:00,120.42,120.61,120.28,120.43,11629.0,120.42,120.61,120.28,120.43,11629.0
2025-05-28 10:50:00,120.38,120.42,120.25,120.38,22381.0,120.38,120.42,120.25,120.38,22381.0
2025-05-28 11:00:00,120.42,120.77,120.42,120.66,40318.0,120.42,120.77,120.42,120.66,40318.0
2025-05-28 11:10:00,120.68,120.86,120.61,120.73,29110.0,120.68,120.86,120.61,120.73,29110.0
2025-05-28 11:20:00,120.73,120.8,120.65,120.69,41994.0,120.73,120.8,120.65,120.69,41994.0
2025-05-28 11:30:00,120.67,120.71,120.47,120.69,45010.0,120.67,120.71,120.47,120.69,45010.0
2025-05-28 11:40:00,120.7,120.83,120.49,120.57,104530.0,120.7,120.83,120.49,120.57,104530.0
2025-05-28 11:50:00,120.55,120.58,120.26,120.31,13211.0,120.55,120.58,120.26,120.31,13211.0
2025-05-28 12:00:00,120.34,120.86,120.34,120.82,23514.0,120.34,120.86,120.34,120.82,23514.0
2025-05-28 12:10:00,120.82,120.84,120.69,120.8,11780.0,120.82,120.84,120.69,120.8,11780.0
2025-05-28 12:20:00,120.79,120.8,120.68,120.78,12877.0,120.79,120.8,120.68,120.78,12877.0
2025-05-28 12:30:00,120.76,121.08,120.66,120.95,53087.0,120.76,121.08,120.66,120.95,53087.0
2025-05-28 12:40:00,120.99,121.06,120.8,121.02,46941.0,120.99,121.06,120.8,121.02,46941.0
2025-05-28 12:50:00,121.05,121.11,120.85,120.95,29552.0,121.05,121.11,120.85,120.95,29552.0
2025-05-28 13:00:00,120.95,121.21,120.93,121.19,16675.0,120.95,121.21,120.93,121.19,16675.0
2025-05-28 13:10:00,121.17,121.35,121.15,121.3,17478.0,121.17,121.35,121.15,121.3,17478.0
2025-05-28 13:20:00,121.36,121.38,121.18,121.2,20588.0,121.36,121.38,121.18,121.2,20588.0
2025-05-28 13:30:00,121.21,121.21,121.03,121.17,13594.0,121.21,121.21,121.03,121.17,13594.0
2025-05-28 13:40:00,121.18,121.19,121.01,121.03,21118.0,121.18,121.19,121.01,121.03,21118.0
2025-05-28 13:50:00,121.05,121.29,121.0,121.15,23706.0,121.05,121.29,121.0,121.15,23706.0
2025-05-28 14:00:00,121.17,121.38,121.16,121.34,16046.0,121.17,121.38,121.16,121.34,16046.0
2025-05-28 14:10:00,121.34,121.46,121.31,121.36,30973.0,121.34,121.46,121.31,121.36,30973.0
2025-05-28 14:20:00,121.35,121.42,121.29,121.39,19913.0,121.35,121.42,121.29,121.39,19913.0
2025-05-28 14:30:00,121.4,121.48,121.34,121.47,24383.0,121.4,121.48,121.34,121.47,24383.0
2025-05-28 14:40:00,121.47,121.52,121.32,121.34,36710.0,121.47,121.52,121.32,121.34,36710.0
2025-05-28 14:50:00,121.36,121.38,120.76,121.27,53031.0,121.36,121.38,120.76,121.27,53031.0
2025-05-28 15:00:00,121.28,121.6,121.2,121.51,32336.0,121.28,121.6,121.2,121.51,32336.0
2025-05-28 15:10:00,121.51,121.57,121.25,121.31,40269.0,121.51,121.57,121.25,121.31,40269.0
2025-05-28 15:20:00,121.31,121.35,121.18,121.22,55630.0,121.31,121.35,121.18,121.22,55630.0
2025-05-28 15:30:00,121.19,121.24,120.93,120.98,52308.0,121.19,121.24,120.93,120.98,52308.0
2025-05-28 15:40:00,120.98,121.05,120.89,120.91,76666.0,120.98,121.05,120.89,120.91,76666.0
2025-05-28 15:50:00,120.88,121.07,120.58,121.02,247483.0,120.88,121.07,120.58,121.02,247483.0
2025-05-29 09:30:00,122.5,122.72,121.11,121.5,64027.0,122.5,122.72,121.11,121.5,64027.0
2025-05-29 09:40:00,121.4,121.63,121.07,121.39,75141.0,121.4,121.63,121.07,121.39,75141.0
2025-05-29 09:50:00,121.32,122.08,121.26,122.08,56825.0,121.32,122.08,121.26,122.08,56825.0
2025-05-29 10:00:00,122.01,122.3,121.19,121.21,100789.0,122.01,122.3,121.19,121.21,100789.0
2025-05-29 10:10:00,121.21,121.57,121.0,121.18,121911.0,121.21,121.57,121.0,121.18,121911.0
2025-05-29 10:20:00,121.19,121.78,121.1,121.57,47004.0,121.19,121.78,121.1,121.57,47004.0
2025-05-29 10:30:00,121.56,121.7,121.12,121.32,50158.0,121.56,121.7,121.12,121.32,50158.0
2025-05-29 10:40:00,121.32,121.44,120.98,121.42,40920.0,121.32,121.44,120.98,121.42,40920.0
2025-05-29 10:50:00,121.42,121.71,121.37,121.6,30994.0,121.42,121.71,121.37,121.6,30994.0
2025-05-29 11:00:00,121.62,121.69,121.36,121.48,30156.0,121.62,121.69,121.36,121.48,30156.0
2025-05-29 11:10:00,121.48,121.85,121.43,121.8,19323.0,121.48,121.85,121.43,121.8,19323.0
2025-05-29 11:20:00,121.8,122.21,121.79,122.15,32077.0,121.8,122.21,121.79,122.15,32077.0
2025-05-29 11:30:00,122.15,122.17,121.52,121.62,29245.0,122.15,122.17,121.52,121.62,29245.0
2025-05-29 11:40:00,121.6,122.0,121.57,121.81,33220.0,121.6,122.0,121.57,121.81,33220.0
2025-05-29 11:50:00,121.76,122.05,121.16,121.23,80236.0,121.76,122.05,121.16,121.23,80236.0
2025-05-29 12:00:00,121.21,121.35,120.98,121.24,65353.0,121.21,121.35,120.98,121.24,65353.0
2025-05-29 12:10:00,121.2,121.84,121.19,121.73,34447.0,121.2,121.84,121.19,121.73,34447.0
2025-05-29 12:20:00,121.72,121.81,121.61,121.64,31044.0,121.72,121.81,121.61,121.64,31044.0
2025-05-29 12:30:00,121.62,121.78,121.61,121.71,15329.0,121.62,121.78,121.61,121.71,15329.0
2025-05-29 12:40:00,121.74,121.91,121.7,121.79,27281.0,121.74,121.91,121.7,121.79,27281.0
2025-05-29 12:50:00,121.85,122.09,121.7,122.02,54243.0,121.85,122.09,121.7,122.02,54243.0
2025-05-29 13:00:00,122.0,122.24,121.98,122.0,19084.0,122.0,122.24,121.98,122.0,19084.0
2025-05-29 13:10:00,122.0,122.06,121.81,121.88,20966.0,122.0,122.06,121.81,121.88,20966.0
2025-05-29 13:20:00,121.9,122.08,121.71,121.72,40570.0,121.9,122.08,121.71,121.72,40570.0
2025-05-29 13:30:00,121.71,121.92,121.69,121.83,19831.0,121.71,121.92,121.69,121.83,19831.0
2025-05-29 13:40:00,121.79,122.03,121.75,121.86,25366.0,121.79,122.03,121.75,121.86,25366.0
2025-05-29 13:50:00,121.86,122.04,121.77,121.85,16338.0,121.86,122.04,121.77,121.85,16338.0
2025-05-29 14:00:00,121.87,122.27,121.87,122.27,42841.0,121.87,122.27,121.87,122.27,42841.0
2025-05-29 14:10:00,122.26,122.45,122.06,122.09,44684.0,122.26,122.45,122.06,122.09,44684.0
2025-05-29 14:20:00,122.05,122.1,121.87,121.96,26520.0,122.05,122.1,121.87,121.96,26520.0
2025-05-29 14:30:00,121.96,122.37,121.95,122.25,27072.0,121.96,122.37,121.95,122.25,27072.0
2025-05-29 14:40:00,122.24,122.31,122.17,122.23,28317.0,122.24,122.31,122.17,122.23,28317.0
2025-05-29 14:50:00,122.25,122.36,122.02,122.12,52678.0,122.25,122.36,122.02,122.12,52678.0
2025-05-29 15:00:00,122.12,122.2,121.89,121.96,30930.0,122.12,122.2,121.89,121.96,30930.0
2025-05-29 15:10:00,121.97,122.19,121.84,122.18,45867.0,121.97,122.19,121.84,122.18,45867.0
2025-05-29 15:20:00,122.18,122.32,122.05,122.05,51324.0,122.18,122.32,122.05,122.05,51324.0
2025-05-29 15:30:00,122.06,122.26,122.06,122.15,63310.0,122.06,122.26,122.06,122.15,63310.0
2025-05-29 15:40:00,122.15,122.49,122.13,122.36,119448.0,122.15,122.49,122.13,122.36,119448.0
2025-05-29 15:50:00,122.33,122.58,122.19,122.33,317596.0,122.33,122.58,122.19,122.33,317596.0
2025-05-30 09:30:00,121.48,121.99,120.74,121.11,69329.0,121.48,121.99,120.74,121.11,69329.0
2025-05-30 09:40:00,120.98,121.14,120.61,120.68,47809.0,120.98,121.14,120.61,120.68,47809.0
2025-05-30 09:50:00,120.64,120.7,120.13,120.2,48853.0,120.64,120.7,120.13,120.2,48853.0
2025-05-30 10:00:00,120.23,120.92,120.2,120.87,46619.0,120.23,120.92,120.2,120.87,46619.0
2025-05-30 10:10:00,120.87,121.35,120.86,121.26,36070.0,120.87,121.35,120.86,121.26,36070.0
2025-05-30 10:20:00,121.3,121.38,121.08,121.26,42033.0,121.3,121.38,121.08,121.26,42033.0
2025-05-30 10:30:00,121.26,121.53,121.22,121.51,30639.0,121.26,121.53,121.22,121.51,30639.0
2025-05-30 10:40:00,121.53,121.53,121.2,121.23,43460.0,121.53,121.53,121.2,121.23,43460.0
2025-05-30 10:50:00,121.19,121.3,120.89,121.02,29324.0,121.19,121.3,120.89,121.02,29324.0
2025-05-30 11:00:00,121.0,121.26,120.96,121.18,25944.0,121.0,121.26,120.96,121.18,25944.0
2025-05-30 11:10:00,121.2,121.2,120.9,120.91,31660.0,121.2,121.2,120.9,120.91,31660.0
2025-05-30 11:20:00,120.92,121.43,120.88,121.33,27297.0,120.92,121.43,120.88,121.33,27297.0
2025-05-30 11:30:00,121.29,121.32,120.71,120.76,25584.0,121.29,121.32,120.71,120.76,25584.0
2025-05-30 11:40:00,120.76,120.77,120.38,120.77,26527.0,120.76,120.77,120.38,120.77,26527.0
2025-05-30 11:50:00,120.83,120.91,120.66,120.77,20925.0,120.83,120.91,120.66,120.77,20925.0
2025-05-30 12:00:00,120.82,120.98,120.61,120.96,12430.0,120.82,120.98,120.61,120.96,12430.0
2025-05-30 12:10:00,120.96,120.96,120.6,120.61,19880.0,120.96,120.96,120.6,120.61,19880.0
2025-05-30 12:20:00,120.6,120.69,119.7,119.72,45815.0,120.6,120.69,119.7,119.72,45815.0
2025-05-30 12:30:00,119.88,119.92,119.11,119.77,39020.0,119.88,119.92,119.11,119.77,39020.0
2025-05-30 12:40:00,119.78,119.91,119.45,119.52,29104.0,119.78,119.91,119.45,119.52,29104.0
2025-05-30 12:50:00,119.45,119.55,119.21,119.49,18496.0,119.45,119.55,119.21,119.49,18496.0
2025-05-30 13:00:00,119.42,120.33,119.42,120.27,68041.0,119.42,120.33,119.42,120.27,68041.0
2025-05-30 13:10:00,120.28,120.3,120.03,120.27,48037.0,120.28,120.3,120.03,120.27,48037.0
2025-05-30 13:20:00,120.26,120.32,119.97,120.27,18345.0,120.26,120.32,119.97,120.27,18345.0
2025-05-30 13:30:00,120.28,120.4,120.14,120.33,18026.0,120.28,120.4,120.14,120.33,18026.0
2025-05-30 13:40:00,120.34,120.44,120.25,120.36,19999.0,120.34,120.44,120.25,120.36,19999.0
2025-05-30 13:50:00,120.38,120.55,120.25,120.28,12409.0,120.38,120.55,120.25,120.28,12409.0
2025-05-30 14:00:00,120.23,120.52,120.21,120.47,32453.0,120.23,120.52,120.21,120.47,32453.0
2025-05-30 14:10:00,120.47,120.76,120.3,120.74,25226.0,120.47,120.76,120.3,120.74,25226.0
2025-05-30 14:20:00,120.65,120.87,120.53,120.7,18054.0,120.65,120.87,120.53,120.7,18054.0
2025-05-30 14:30:00,120.69,120.82,120.62,120.75,24931.0,120.69,120.82,120.62,120.75,24931.0
2025-05-30 14:40:00,120.79,120.79,120.56,120.74,18437.0,120.79,120.79,120.56,120.74,18437.0
2025-05-30 14:50:00,120.75,120.92,120.66,120.75,24051.0,120.75,120.92,120.66,120.75,24051.0
2025-05-30 15:00:00,120.72,120.98,120.67,120.78,31720.0,120.72,120.98,120.67,120.78,31720.0
2025-05-30 15:10:00,120.77,121.12,120.7,121.03,19275.0,120.77,121.12,120.7,121.03,19275.0
2025-05-30 15:20:00,121.0,121.33,120.94,121.33,26855.0,121.0,121.33,120.94,121.33,26855.0
2025-05-30 15:30:00,121.31,121.57,121.18,121.25,71014.0,121.31,121.57,121.18,121.25,71014.0
2025-05-30 15:40:00,121.24,121.28,121.03,121.13,81230.0,121.24,121.28,121.03,121.13,81230.0
2025-05-30 15:50:00,121.14,121.61,121.04,121.41,401632.0,121.14,121.61,121.04,121.41,401632.0
2025-06-02 09:30:00,120.66,121.24,119.73,120.47,104858.0,120.66,121.24,119.73,120.47,104858.0
2025-06-02 09:40:00,120.41,120.41,119.55,119.64,69619.0,120.41,120.41,119.55,119.64,69619.0
2025-06-02 09:50:00,119.64,119.81,119.13,119.47,59636.0,119.64,119.81,119.13,119.47,59636.0
2025-06-02 10:00:00,119.38,119.61,118.86,119.52,70300.0,119.38,119.61,118.86,119.52,70300.0
2025-06-02 10:10:00,119.47,119.68,119.31,119.38,57847.0,119.47,119.68,119.31,119.38,57847.0
2025-06-02 10:20:00,119.26,119.95,119.26,119.89,45379.0,119.26,119.95,119.26,119.89,45379.0
2025-06-02 10:30:00,119.9,120.21,119.78,119.79,56607.0,119.9,120.21,119.78,119.79,56607.0
2025-06-02 10:40:00,119.77,120.08,119.6,120.0,62181.0,119.77,120.08,119.6,120.0,62181.0
2025-06-02 10:50:00,119.99,120.31,119.85,120.27,47802.0,119.99,120.31,119.85,120.27,47802.0
2025-06-02 11:00:00,120.29,120.45,120.08,120.12,79977.0,120.29,120.45,120.08,120.12,79977.0
2025-06-02 11:10:00,120.12,120.51,120.06,120.45,35575.0,120.12,120.51,120.06,120.45,35575.0
2025-06-02 11:20:00,120.47,120.6,120.3,120.46,26533.0,120.47,120.6,120.3,120.46,26533.0
2025-06-02 11:30:00,120.47,120.72,120.46,120.58,21551.0,120.47,120.72,120.46,120.58,21551.0
2025-06-02 11:40:00,120.55,120.79,120.55,120.7,34883.0,120.55,120.79,120.55,120.7,34883.0
2025-06-02 11:50:00,120.71,120.83,120.56,120.64,27360.0,120.71,120.83,120.56,120.64,27360.0
2025-06-02 12:00:00,120.66,120.67,120.4,120.67,23684.0,120.66,120.67,120.4,120.67,23684.0
2025-06-02 12:10:00,120.67,120.78,120.58,120.74,18053.0,120.67,120.78,120.58,120.74,18053.0
2025-06-02 12:20:00,120.7,120.78,120.53,120.68,25610.0,120.7,120.78,120.53,120.68,25610.0
2025-06-02 12:30:00,120.7,120.82,120.63,120.65,17919.0,120.7,120.82,120.63,120.65,17919.0
2025-06-02 12:40:00,120.68,120.71,120.47,120.54,24428.0,120.68,120.71,120.47,120.54,24428.0
2025-06-02 12:50:00,120.56,120.81,120.55,120.72,20152.0,120.56,120.81,120.55,120.72,20152.0
2025-06-02 13:00:00,120.74,120.9,120.72,120.87,40333.0,120.74,120.9,120.72,120.87,40333.0
2025-06-02 13:10:00,120.88,120.91,120.76,120.84,18012.0,120.88,120.91,120.76,120.84,18012.0
2025-06-02 13:20:00,120.88,120.9,120.77,120.85,23379.0,120.88,120.9,120.77,120.85,23379.0
2025-06-02 13:30:00,120.84,120.98,120.79,120.98,17371.0,120.84,120.98,120.79,120.98,17371.0
2025-06-02 13:40:00,120.95,120.95,120.85,120.88,16179.0,120.95,120.95,120.85,120.88,16179.0
2025-06-02 13:50:00,120.86,121.15,120.84,121.12,23137.0,120.86,121.15,120.84,121.12,23137.0
2025-06-02 14:00:00,121.13,121.26,120.92,121.05,44480.0,121.13,121.26,120.92,121.05,44480.0
2025-06-02 14:10:00,121.07,121.47,121.04,121.38,21168.0,121.07,121.47,121.04,121.38,21168.0
2025-06-02 14:20:00,121.36,121.67,121.32,121.41,46650.0,121.36,121.67,121.32,121.41,46650.0
2025-06-02 14:30:00,121.43,121.49,121.35,121.45,41099.0,121.43,121.49,121.35,121.45,41099.0
2025-06-02 14:40:00,121.44,121.55,121.41,121.51,34795.0,121.44,121.55,121.41,121.51,34795.0
2025-06-02 14:50:00,121.52,121.74,121.48,121.72,75033.0,121.52,121.74,121.48,121.72,75033.0
2025-06-02 15:00:00,121.71,121.77,121.63,121.73,27030.0,121.71,121.77,121.63,121.73,27030.0
2025-06-02 15:10:00,121.73,121.81,121.7,121.75,40595.0,121.73,121.81,121.7,121.75,40595.0
2025-06-02 15:20:00,121.77,122.0,121.74,121.92,43772.0,121.77,122.0,121.74,121.92,43772.0
2025-06-02 15:30:00,121.92,121.92,121.72,121.73,66347.0,121.92,121.92,121.72,121.73,66347.0
2025-06-02 15:40:00,121.73,121.74,121.49,121.66,88940.0,121.73,121.74,121.49,121.66,88940.0
2025-06-02 15:50:00,121.69,121.93,121.51,121.86,401604.0,121.69,121.93,121.51,121.86,401604.0
2025-06-03 09:30:00,120.5,120.9,119.82,119.98,223593.0,120.5,120.9,119.82,119.98,223593.0
2025-06-03 09:40:00,119.95,120.05,119.44,119.6,149411.0,119.95,120.05,119.44,119.6,149411.0
2025-06-03 09:50:00,119.58,120.03,119.46,119.6,95016.0,119.58,120.03,119.46,119.6,95016.0
2025-06-03 10:00:00,119.63,120.29,119.63,120.22,99326.0,119.63,120.29,119.63,120.22,99326.0
2025-06-03 10:10:00,120.27,120.67,120.23,120.57,131001.0,120.27,120.67,120.23,120.57,131001.0
2025-06-03 10:20:00,120.55,120.85,120.47,120.84,120048.0,120.55,120.85,120.47,120.84,120048.0
2025-06-03 10:30:00,120.84,120.89,120.43,120.44,89840.0,120.84,120.89,120.43,120.44,89840.0
2025-06-03 10:40:00,120.46,120.62,120.32,120.52,186529.0,120.46,120.62,120.32,120.52,186529.0
2025-06-03 10:50:00,120.5,120.82,120.5,120.8,141047.0,120.5,120.82,120.5,120.8,141047.0
2025-06-03 11:00:00,120.82,120.96,120.67,120.74,139886.0,120.82,120.96,120.67,120.74,139886.0
2025-06-03 11:10:00,120.74,120.91,120.58,120.61,132594.0,120.74,120.91,120.58,120.61,132594.0
2025-06-03 11:20:00,120.59,120.82,120.59,120.75,126347.0,120.59,120.82,120.59,120.75,126347.0
2025-06-03 11:30:00,120.72,120.88,120.67,120.67,44501.0,120.72,120.88,120.67,120.67,44501.0
2025-06-03 11:40:00,120.7,120.76,120.58,120.58,77443.0,120.7,120.76,120.58,120.58,77443.0
2025-06-03 11:50:00,120.57,120.71,120.27,120.69,66573.0,120.57,120.71,120.27,120.69,66573.0
2025-06-03 12:00:00,120.66,120.71,120.49,120.59,34646.0,120.66,120.71,120.49,120.59,34646.0
2025-06-03 12:10:00,120.59,120.96,120.51,120.93,81938.0,120.59,120.96,120.51,120.93,81938.0
2025-06-03 12:20:00,120.93,121.0,120.85,120.88,53279.0,120.93,121.0,120.85,120.88,53279.0
2025-06-03 12:30:00,120.9,121.23,120.89,121.05,95317.0,120.9,121.23,120.89,121.05,95317.0
2025-06-03 12:40:00,121.05,121.05,120.78,120.83,50912.0,121.05,121.05,120.78,120.83,50912.0
2025-06-03 12:50:00,120.85,120.94,120.79,120.83,48026.0,120.85,120.94,120.79,120.83,48026.0
2025-06-03 13:00:00,120.86,121.03,120.76,120.97,65623.0,120.86,121.03,120.76,120.97,65623.0
2025-06-03 13:10:00,120.95,120.99,120.82,120.87,32966.0,120.95,120.99,120.82,120.87,32966.0
2025-06-03 13:20:00,120.86,120.87,120.77,120.84,29565.0,120.86,120.87,120.77,120.84,29565.0
2025-06-03 13:30:00,120.83,121.0,120.72,120.99,27685.0,120.83,121.0,120.72,120.99,27685.0
2025-06-03 13:40:00,120.99,121.03,120.86,120.88,47952.0,120.99,121.03,120.86,120.88,47952.0
2025-06-03 13:50:00,120.85,120.94,120.65,120.69,32875.0,120.85,120.94,120.65,120.69,32875.0
2025-06-03 14:00:00,120.68,120.68,120.31,120.43,58826.0,120.68,120.68,120.31,120.43,58826.0
2025-06-03 14:10:00,120.41,120.64,120.23,120.64,77816.0,120.41,120.64,120.23,120.64,77816.0
2025-06-03 14:20:00,120.62,120.72,120.49,120.71,96677.0,120.62,120.72,120.49,120.71,96677.0
2025-06-03 14:30:00,120.71,120.78,120.49,120.59,62825.0,120.71,120.78,120.49,120.59,62825.0
2025-06-03 14:40:00,120.57,120.79,120.57,120.72,62073.0,120.57,120.79,120.57,120.72,62073.0
2025-06-03 14:50:00,120.73,120.78,120.63,120.75,38542.0,120.73,120.78,120.63,120.75,38542.0
2025-06-03 15:00:00,120.75,120.88,120.74,120.79,37261.0,120.75,120.88,120.74,120.79,37261.0
2025-06-03 15:10:00,120.79,120.9,120.65,120.88,40658.0,120.79,120.9,120.65,120.88,40658.0
2025-06-03 15:20:00,120.88,120.88,120.65,120.66,42059.0,120.88,120.88,120.65,120.66,42059.0
2025-06-03 15:30:00,120.68,120.75,120.61,120.69,64248.0,120.68,120.75,120.61,120.69,64248.0
2025-06-03 15:40:00,120.69,120.71,120.42,120.45,100459.0,120.69,120.71,120.42,120.45,100459.0
2025-06-03 15:50:00,120.44,120.71,120.38,120.5,512759.0,120.44,120.71,120.38,120.5,512759.0
2025-06-04 09:30:00,121.28,121.69,120.89,121.46,70673.0,121.28,121.69,120.89,121.46,70673.0
2025-06-04 09:40:00,121.49,121.73,121.24,121.73,34184.0,121.49,121.73,121.24,121.73,34184.0
2025-06-04 09:50:00,121.7,121.89,121.56,121.79,44264.0,121.7,121.89,121.56,121.79,44264.0
2025-06-04 10:00:00,121.76,121.8,120.97,121.16,75106.0,121.76,121.8,120.97,121.16,75106.0
2025-06-04 10:10:00,121.27,122.09,121.23,122.07,48867.0,121.27,122.09,121.23,122.07,48867.0
2025-06-04 10:20:00,122.1,122.26,121.86,122.18,41747.0,122.1,122.26,121.86,122.18,41747.0
2025-06-04 10:30:00,122.11,122.12,121.26,121.39,23947.0,122.11,122.12,121.26,121.39,23947.0
2025-06-04 10:40:00,121.42,121.42,120.86,121.22,22449.0,121.42,121.42,120.86,121.22,22449.0
2025-06-04 10:50:00,121.18,121.47,121.11,121.47,40068.0,121.18,121.47,121.11,121.47,40068.0
2025-06-04 11:00:00,121.49,121.5,121.3,121.33,28079.0,121.49,121.5,121.3,121.33,28079.0
2025-06-04 11:10:00,121.36,121.52,121.24,121.43,37396.0,121.36,121.52,121.24,121.43,37396.0
2025-06-04 11:20:00,121.44,121.54,121.19,121.28,26723.0,121.44,121.54,121.19,121.28,26723.0
2025-06-04 11:30:00,121.19,121.46,121.14,121.46,37165.0,121.19,121.46,121.14,121.46,37165.0
2025-06-04 11:40:00,121.4,121.52,121.27,121.42,19699.0,121.4,121.52,121.27,121.42,19699.0
2025-06-04 11:50:00,121.39,121.63,121.38,121.6,42422.0,121.39,121.63,121.38,121.6,42422.0
2025-06-04 12:00:00,121.6,121.63,121.25,121.25,16449.0,121.6,121.63,121.25,121.25,16449.0
2025-06-04 12:10:00,121.24,121.24,120.95,121.21,16503.0,121.24,121.24,120.95,121.21,16503.0
2025-06-04 12:20:00,121.16,121.24,120.88,121.18,33212.0,121.16,121.24,120.88,121.18,33212.0
2025-06-04 12:30:00,121.15,121.33,121.14,121.32,19684.0,121.15,121.33,121.14,121.32,19684.0
2025-06-04 12:40:00,121.32,121.58,121.3,121.52,48364.0,121.32,121.58,121.3,121.52,48364.0
2025-06-04 12:50:00,121.54,121.55,121.2,121.24,42348.0,121.54,121.55,121.2,121.24,42348.0
2025-06-04 13:00:00,121.28,121.53,121.26,121.44,12315.0,121.28,121.53,121.26,121.44,12315.0
2025-06-04 13:10:00,121.43,121.6,121.39,121.51,45574.0,121.43,121.6,121.39,121.51,45574.0
2025-06-04 13:20:00,121.46,121.63,121.45,121.59,25610.0,121.46,121.63,121.45,121.59,25610.0
2025-06-04 13:30:00,121.59,121.69,121.51,121.54,21961.0,121.59,121.69,121.51,121.54,21961.0
2025-06-04 13:40:00,121.53,121.66,121.46,121.56,27778.0,121.53,121.66,121.46,121.56,27778.0
2025-06-04 13:50:00,121.56,121.63,121.46,121.51,17305.0,121.56,121.63,121.46,121.51,17305.0
2025-06-04 14:00:00,121.55,121.73,121.54,121.68,21090.0,121.55,121.73,121.54,121.68,21090.0
2025-06-04 14:10:00,121.71,121.74,121.57,121.62,21001.0,121.71,121.74,121.57,121.62,21001.0
2025-06-04 14:20:00,121.6,121.69,121.41,121.49,22857.0,121.6,121.69,121.41,121.49,22857.0
2025-06-04 14:30:00,121.54,121.54,121.3,121.3,15932.0,121.54,121.54,121.3,121.3,15932.0
2025-06-04 14:40:00,121.3,121.3,121.07,121.11,16928.0,121.3,121.3,121.07,121.11,16928.0
2025-06-04 14:50:00,121.12,121.22,121.03,121.15,25356.0,121.12,121.22,121.03,121.15,25356.0
2025-06-04 15:00:00,121.11,121.24,121.01,121.08,22073.0,121.11,121.24,121.01,121.08,22073.0
2025-06-04 15:10:00,121.08,121.1,120.94,120.99,29381.0,121.08,121.1,120.94,120.99,29381.0
2025-06-04 15:20:00,120.99,121.03,120.79,120.9,66074.0,120.99,121.03,120.79,120.9,66074.0
2025-06-04 15:30:00,120.94,120.97,120.7,120.71,51392.0,120.94,120.97,120.7,120.71,51392.0
2025-06-04 15:40:00,120.72,120.87,120.64,120.75,54533.0,120.72,120.87,120.64,120.75,54533.0
2025-06-04 15:50:00,120.73,120.78,120.49,120.5,216685.0,120.73,120.78,120.49,120.5,216685.0
2025-06-05 09:30:00,120.6,121.04,119.96,120.01,32805.0,120.6,121.04,119.96,120.01,32805.0
2025-06-05 09:40:00,119.89,119.99,119.29,119.75,32673.0,119.89,119.99,119.29,119.75,32673.0
2025-06-05 09:50:00,119.85,119.98,119.19,119.34,25268.0,119.85,119.98,119.19,119.34,25268.0
2025-06-05 10:00:00,119.26,119.65,119.26,119.34,21029.0,119.26,119.65,119.26,119.34,21029.0
2025-06-05 10:10:00,119.36,119.79,119.35,119.64,15794.0,119.36,119.79,119.35,119.64,15794.0
2025-06-05 10:20:00,119.64,120.19,119.57,120.19,39475.0,119.64,120.19,119.57,120.19,39475.0
2025-06-05 10:30:00,120.19,120.35,119.67,120.3,34385.0,120.19,120.35,119.67,120.3,34385.0
2025-06-05 10:40:00,120.27,120.84,120.02,120.48,26691.0,120.27,120.84,120.02,120.48,26691.0
2025-06-05 10:50:00,120.5,120.61,120.15,120.55,25680.0,120.5,120.61,120.15,120.55,25680.0
2025-06-05 11:00:00,120.55,120.69,120.35,120.55,29053.0,120.55,120.69,120.35,120.55,29053.0
2025-06-05 11:10:00,120.51,120.96,120.49,120.93,31203.0,120.51,120.96,120.49,120.93,31203.0
2025-06-05 11:20:00,120.87,121.18,120.77,121.12,25592.0,120.87,121.18,120.77,121.12,25592.0
2025-06-05 11:30:00,121.1,121.28,121.1,121.18,26458.0,121.1,121.28,121.1,121.18,26458.0
2025-06-05 11:40:00,121.19,121.2,120.8,120.84,36582.0,121.19,121.2,120.8,120.84,36582.0
2025-06-05 11:50:00,120.86,121.21,120.86,121.21,18612.0,120.86,121.21,120.86,121.21,18612.0
2025-06-05 12:00:00,121.2,121.33,121.13,121.18,29996.0,121.2,121.33,121.13,121.18,29996.0
2025-06-05 12:10:00,121.18,121.25,120.91,121.05,23280.0,121.18,121.25,120.91,121.05,23280.0
2025-06-05 12:20:00,121.05,121.38,121.04,121.32,52652.0,121.05,121.38,121.04,121.32,52652.0
2025-06-05 12:30:00,121.34,121.4,121.09,121.1,34419.0,121.34,121.4,121.09,121.1,34419.0
2025-06-05 12:40:00,121.1,121.16,120.11,120.23,22426.0,121.1,121.16,120.11,120.23,22426.0
2025-06-05 12:50:00,120.25,120.56,120.06,120.38,40434.0,120.25,120.56,120.06,120.38,40434.0
2025-06-05 13:00:00,120.34,120.88,120.22,120.77,20765.0,120.34,120.88,120.22,120.77,20765.0
2025-06-05 13:10:00,120.78,121.11,120.75,120.94,17037.0,120.78,121.11,120.75,120.94,17037.0
2025-06-05 13:20:00,120.88,121.12,120.87,121.08,26457.0,120.88,121.12,120.87,121.08,26457.0
2025-06-05 13:30:00,121.08,121.28,121.05,121.18,56774.0,121.08,121.28,121.05,121.18,56774.0
2025-06-05 13:40:00,121.18,121.23,120.95,121.05,29486.0,121.18,121.23,120.95,121.05,29486.0
2025-06-05 13:50:00,121.08,121.14,120.89,120.99,34074.0,121.08,121.14,120.89,120.99,34074.0
2025-06-05 14:00:00,120.97,121.04,120.78,120.95,26457.0,120.97,121.04,120.78,120.95,26457.0
2025-06-05 14:10:00,120.97,121.09,120.58,121.04,30376.0,120.97,121.09,120.58,121.04,30376.0
2025-06-05 14:20:00,121.06,121.2,120.99,121.1,18409.0,121.06,121.2,120.99,121.1,18409.0
2025-06-05 14:30:00,121.07,121.43,121.04,121.32,61149.0,121.07,121.43,121.04,121.32,61149.0
2025-06-05 14:40:00,121.31,121.33,121.11,121.21,21190.0,121.31,121.33,121.11,121.21,21190.0
2025-06-05 14:50:00,121.23,121.31,121.06,121.15,38944.0,121.23,121.31,121.06,121.15,38944.0
2025-06-05 15:00:00,121.1,121.25,121.06,121.22,22217.0,121.1,121.25,121.06,121.22,22217.0
2025-06-05 15:10:00,121.2,121.26,119.86,119.97,47241.0,121.2,121.26,119.86,119.97,47241.0
2025-06-05 15:20:00,120.08,120.15,119.54,120.07,35357.0,120.08,120.15,119.54,120.07,35357.0
2025-06-05 15:30:00,120.07,120.83,120.06,120.69,39304.0,120.07,120.83,120.06,120.69,39304.0
2025-06-05 15:40:00,120.7,120.78,120.5,120.71,35262.0,120.7,120.78,120.5,120.71,35262.0
2025-06-05 15:50:00,120.74,120.76,120.42,120.65,286507.0,120.74,120.76,120.42,120.65,286507.0
2025-06-06 09:30:00,122.98,124.17,122.0,124.17,74983.0,122.98,124.17,122.0,124.17,74983.0
2025-06-06 09:40:00,124.1,124.79,124.07,124.14,39059.0,124.1,124.79,124.07,124.14,39059.0
2025-06-06 09:50:00,123.98,124.18,123.44,123.53,21866.0,123.98,124.18,123.44,123.53,21866.0
2025-06-06 10:00:00,123.59,123.64,123.02,123.17,39974.0,123.59,123.64,123.02,123.17,39974.0
2025-06-06 10:10:00,123.19,123.3,122.77,123.21,30716.0,123.19,123.3,122.77,123.21,30716.0
2025-06-06 10:20:00,123.3,123.75,123.17,123.4,24326.0,123.3,123.75,123.17,123.4,24326.0
2025-06-06 10:30:00,123.32,123.53,123.08,123.45,15818.0,123.32,123.53,123.08,123.45,15818.0
2025-06-06 10:40:00,123.45,123.67,123.42,123.65,15938.0,123.45,123.67,123.42,123.65,15938.0
2025-06-06 10:50:00,123.63,123.67,123.44,123.58,20305.0,123.63,123.67,123.44,123.58,20305.0
2025-06-06 11:00:00,123.55,123.94,123.54,123.83,25183.0,123.55,123.94,123.54,123.83,25183.0
2025-06-06 11:10:00,123.84,123.89,123.2,123.32,28649.0,123.84,123.89,123.2,123.32,28649.0
2025-06-06 11:20:00,123.24,123.5,123.09,123.3,25339.0,123.24,123.5,123.09,123.3,25339.0
2025-06-06 11:30:00,123.3,123.3,122.98,123.09,31962.0,123.3,123.3,122.98,123.09,31962.0
2025-06-06 11:40:00,123.04,123.5,123.03,123.5,21316.0,123.04,123.5,123.03,123.5,21316.0
2025-06-06 11:50:00,123.46,123.59,123.26,123.46,37214.0,123.46,123.59,123.26,123.46,37214.0
2025-06-06 12:00:00,123.43,123.49,123.31,123.36,18702.0,123.43,123.49,123.31,123.36,18702.0
2025-06-06 12:10:00,123.38,123.53,123.23,123.25,16586.0,123.38,123.53,123.23,123.25,16586.0
2025-06-06 12:20:00,123.28,123.3,123.09,123.11,22110.0,123.28,123.3,123.09,123.11,22110.0
2025-06-06 12:30:00,123.12,123.27,123.11,123.12,15546.0,123.12,123.27,123.11,123.12,15546.0
2025-06-06 12:40:00,123.09,123.16,122.9,123.04,11406.0,123.09,123.16,122.9,123.04,11406.0
2025-06-06 12:50:00,123.02,123.05,122.52,122.69,22025.0,123.02,123.05,122.52,122.69,22025.0
2025-06-06 13:00:00,122.73,122.78,122.65,122.68,12310.0,122.73,122.78,122.65,122.68,12310.0
2025-06-06 13:10:00,122.69,122.81,122.58,122.81,18373.0,122.69,122.81,122.58,122.81,18373.0
2025-06-06 13:20:00,122.85,122.98,122.74,122.78,8409.0,122.85,122.98,122.74,122.78,8409.0
2025-06-06 13:30:00,122.78,122.87,122.7,122.74,16135.0,122.78,122.87,122.7,122.74,16135.0
2025-06-06 13:40:00,122.74,122.78,122.65,122.73,9681.0,122.74,122.78,122.65,122.73,9681.0
2025-06-06 13:50:00,122.74,122.82,122.71,122.74,10152.0,122.74,122.82,122.71,122.74,10152.0
2025-06-06 14:00:00,122.76,123.1,122.75,123.01,21161.0,122.76,123.1,122.75,123.01,21161.0
2025-06-06 14:10:00,122.94,123.07,122.94,123.05,8348.0,122.94,123.07,122.94,123.05,8348.0
2025-06-06 14:20:00,123.03,123.05,122.93,122.93,8419.0,123.03,123.05,122.93,122.93,8419.0
2025-06-06 14:30:00,122.94,123.19,122.94,123.07,20636.0,122.94,123.19,122.94,123.07,20636.0
2025-06-06 14:40:00,123.08,123.08,122.89,122.93,12630.0,123.08,123.08,122.89,122.93,12630.0
2025-06-06 14:50:00,122.95,123.15,122.88,123.02,14398.0,122.95,123.15,122.88,123.02,14398.0
2025-06-06 15:00:00,123.06,123.27,123.03,123.12,21526.0,123.06,123.27,123.03,123.12,21526.0
2025-06-06 15:10:00,123.11,123.23,123.08,123.23,29492.0,123.11,123.23,123.08,123.23,29492.0
2025-06-06 15:20:00,123.21,123.33,123.14,123.27,65364.0,123.21,123.33,123.14,123.27,65364.0
2025-06-06 15:30:00,123.27,123.34,123.19,123.23,43256.0,123.27,123.34,123.19,123.23,43256.0
2025-06-06 15:40:00,123.24,123.26,122.98,123.08,103402.0,123.24,123.26,122.98,123.08,103402.0
2025-06-06 15:50:00,123.11,123.53,123.08,123.42,303400.0,123.11,123.53,123.08,123.42,303400.0
2025-06-09 09:30:00,124.95,124.95,122.59,123.19,49601.0,124.95,124.95,122.59,123.19,49601.0
2025-06-09 09:40:00,123.26,124.12,123.25,124.0,22840.0,123.26,124.12,123.25,124.0,22840.0
2025-06-09 09:50:00,123.94,124.47,123.87,124.2,25017.0,123.94,124.47,123.87,124.2,25017.0
2025-06-09 10:00:00,124.21,124.35,123.53,124.03,62770.0,124.21,124.35,123.53,124.03,62770.0
2025-06-09 10:10:00,124.0,124.0,123.5,123.89,23917.0,124.0,124.0,123.5,123.89,23917.0
2025-06-09 10:20:00,123.95,124.08,123.78,123.95,13071.0,123.95,124.08,123.78,123.95,13071.0
2025-06-09 10:30:00,124.0,124.02,123.4,123.49,22211.0,124.0,124.02,123.4,123.49,22211.0
2025-06-09 10:40:00,123.45,123.55,123.3,123.36,10070.0,123.45,123.55,123.3,123.36,10070.0
2025-06-09 10:50:00,123.36,123.79,123.35,123.76,33014.0,123.36,123.79,123.35,123.76,33014.0
2025-06-09 11:00:00,123.8,123.91,123.19,123.32,23370.0,123.8,123.91,123.19,123.32,23370.0
2025-06-09 11:10:00,123.35,123.44,122.99,123.05,48585.0,123.35,123.44,122.99,123.05,48585.0
2025-06-09 11:20:00,123.05,123.12,122.83,122.88,18657.0,123.05,123.12,122.83,122.88,18657.0
2025-06-09 11:30:00,122.92,123.33,122.92,123.32,64918.0,122.92,123.33,122.92,123.32,64918.0
2025-06-09 11:40:00,123.27,123.34,123.13,123.24,15537.0,123.27,123.34,123.13,123.24,15537.0
2025-06-09 11:50:00,123.25,123.47,123.24,123.39,26965.0,123.25,123.47,123.24,123.39,26965.0
2025-06-09 12:00:00,123.36,123.42,123.2,123.22,30598.0,123.36,123.42,123.2,123.22,30598.0
2025-06-09 12:10:00,123.28,123.59,123.26,123.58,37652.0,123.28,123.59,123.26,123.58,37652.0
2025-06-09 12:20:00,123.59,123.67,123.34,123.34,17601.0,123.59,123.67,123.34,123.34,17601.0
2025-06-09 12:30:00,123.26,123.36,123.1,123.14,29994.0,123.26,123.36,123.1,123.14,29994.0
2025-06-09 12:40:00,123.14,123.25,123.02,123.22,10399.0,123.14,123.25,123.02,123.22,10399.0
2025-06-09 12:50:00,123.27,123.53,123.18,123.48,28601.0,123.27,123.53,123.18,123.48,28601.0
2025-06-09 13:00:00,123.45,123.84,123.45,123.74,21887.0,123.45,123.84,123.45,123.74,21887.0
2025-06-09 13:10:00,123.71,123.89,123.66,123.87,7143.0,123.71,123.89,123.66,123.87,7143.0
2025-06-09 13:20:00,123.83,124.14,123.74,124.09,83362.0,123.83,124.14,123.74,124.09,83362.0
2025-06-09 13:30:00,124.12,124.18,123.98,124.04,11960.0,124.12,124.18,123.98,124.04,11960.0
2025-06-09 13:40:00,124.04,124.23,123.99,124.22,10658.0,124.04,124.23,123.99,124.22,10658.0
2025-06-09 13:50:00,124.2,124.26,124.04,124.14,18381.0,124.2,124.26,124.04,124.14,18381.0
2025-06-09 14:00:00,124.14,124.23,124.05,124.05,17977.0,124.14,124.23,124.05,124.05,17977.0
2025-06-09 14:10:00,124.08,124.09,124.0,124.04,10989.0,124.08,124.09,124.0,124.04,10989.0
2025-06-09 14:20:00,124.06,124.1,123.95,124.05,10608.0,124.06,124.1,123.95,124.05,10608.0
2025-06-09 14:30:00,124.05,124.09,123.88,123.89,12571.0,124.05,124.09,123.88,123.89,12571.0
2025-06-09 14:40:00,123.88,123.95,123.82,123.87,11472.0,123.88,123.95,123.82,123.87,11472.0
2025-06-09 14:50:00,123.89,123.97,123.84,123.91,15774.0,123.89,123.97,123.84,123.91,15774.0
2025-06-09 15:00:00,123.91,123.97,123.72,123.81,19259.0,123.91,123.97,123.72,123.81,19259.0
2025-06-09 15:10:00,123.81,123.81,123.64,123.65,17209.0,123.81,123.81,123.64,123.65,17209.0
2025-06-09 15:20:00,123.68,123.69,123.48,123.55,25280.0,123.68,123.69,123.48,123.55,25280.0
2025-06-09 15:30:00,123.54,123.59,123.36,123.43,39896.0,123.54,123.59,123.36,123.43,39896.0
2025-06-09 15:40:00,123.44,123.44,123.27,123.3,47275.0,123.44,123.44,123.27,123.3,47275.0
2025-06-09 15:50:00,123.33,123.49,123.2,123.24,248661.0,123.33,123.49,123.2,123.24,248661.0
2025-06-10 09:30:00,123.22,123.7,123.15,123.32,46393.0,123.22,123.7,123.15,123.32,46393.0
2025-06-10 09:40:00,123.45,123.76,123.23,123.7,31709.0,123.45,123.76,123.23,123.7,31709.0
2025-06-10 09:50:00,123.63,123.76,122.91,123.42,25039.0,123.63,123.76,122.91,123.42,25039.0
2025-06-10 10:00:00,123.42,124.11,123.32,124.0,41869.0,123.42,124.11,123.32,124.0,41869.0
2025-06-10 10:10:00,124.01,124.68,123.99,124.48,100981.0,124.01,124.68,123.99,124.48,100981.0
2025-06-10 10:20:00,124.44,124.79,124.36,124.58,39838.0,124.44,124.79,124.36,124.58,39838.0
2025-06-10 10:30:00,124.52,124.53,124.07,124.27,31055.0,124.52,124.53,124.07,124.27,31055.0
2025-06-10 10:40:00,124.32,124.77,124.31,124.73,47479.0,124.32,124.77,124.31,124.73,47479.0
2025-06-10 10:50:00,124.73,124.88,124.09,124.09,85245.0,124.73,124.88,124.09,124.09,85245.0
2025-06-10 11:00:00,124.05,124.36,124.01,124.04,59759.0,124.05,124.36,124.01,124.04,59759.0
2025-06-10 11:10:00,124.05,124.49,123.98,124.49,24263.0,124.05,124.49,123.98,124.49,24263.0
2025-06-10 11:20:00,124.49,124.53,124.03,124.14,32397.0,124.49,124.53,124.03,124.14,32397.0
2025-06-10 11:30:00,124.14,124.14,123.27,123.73,70777.0,124.14,124.14,123.27,123.73,70777.0
2025-06-10 11:40:00,123.78,123.87,123.66,123.75,13799.0,123.78,123.87,123.66,123.75,13799.0
2025-06-10 11:50:00,123.74,123.92,123.71,123.83,16532.0,123.74,123.92,123.71,123.83,16532.0
2025-06-10 12:00:00,123.85,124.11,123.73,123.76,15190.0,123.85,124.11,123.73,123.76,15190.0
2025-06-10 12:10:00,123.77,123.84,123.57,123.61,15448.0,123.77,123.84,123.57,123.61,15448.0
2025-06-10 12:20:00,123.62,123.82,123.59,123.79,13611.0,123.62,123.82,123.59,123.79,13611.0
2025-06-10 12:30:00,123.78,123.88,123.58,123.58,51226.0,123.78,123.88,123.58,123.58,51226.0
2025-06-10 12:40:00,123.55,123.65,123.51,123.55,20018.0,123.55,123.65,123.51,123.55,20018.0
2025-06-10 12:50:00,123.55,123.9,123.51,123.7,14016.0,123.55,123.9,123.51,123.7,14016.0
2025-06-10 13:00:00,123.69,123.72,123.43,123.56,52281.0,123.69,123.72,123.43,123.56,52281.0
2025-06-10 13:10:00,123.57,123.78,123.29,123.3,28078.0,123.57,123.78,123.29,123.3,28078.0
2025-06-10 13:20:00,123.3,123.38,123.0,123.05,24860.0,123.3,123.38,123.0,123.05,24860.0
2025-06-10 13:30:00,123.05,123.13,122.92,122.98,37669.0,123.05,123.13,122.92,122.98,37669.0
2025-06-10 13:40:00,122.95,122.99,122.67,122.7,29177.0,122.95,122.99,122.67,122.7,29177.0
2025-06-10 13:50:00,122.7,122.93,122.7,122.73,17736.0,122.7,122.93,122.7,122.73,17736.0
2025-06-10 14:00:00,122.76,122.93,122.44,122.9,35384.0,122.76,122.93,122.44,122.9,35384.0
2025-06-10 14:10:00,122.87,123.03,122.81,123.0,25047.0,122.87,123.03,122.81,123.0,25047.0
2025-06-10 14:20:00,122.96,122.99,122.84,122.88,44735.0,122.96,122.99,122.84,122.88,44735.0
2025-06-10 14:30:00,122.89,123.2,122.86,123.16,20938.0,122.89,123.2,122.86,123.16,20938.0
2025-06-10 14:40:00,123.16,123.19,122.86,122.96,16693.0,123.16,123.19,122.86,122.96,16693.0
2025-06-10 14:50:00,122.96,123.3,122.91,123.12,54347.0,122.96,123.3,122.91,123.12,54347.0
2025-06-10 15:00:00,123.18,123.59,123.16,123.44,25244.0,123.18,123.59,123.16,123.44,25244.0
2025-06-10 15:10:00,123.48,123.5,123.32,123.38,29630.0,123.48,123.5,123.32,123.38,29630.0
2025-06-10 15:20:00,123.39,123.66,123.39,123.62,21009.0,123.39,123.66,123.39,123.62,21009.0
2025-06-10 15:30:00,123.61,123.7,123.53,123.56,49679.0,123.61,123.7,123.53,123.56,49679.0
2025-06-10 15:40:00,123.58,123.67,123.46,123.59,63111.0,123.58,123.67,123.46,123.59,63111.0
2025-06-10 15:50:00,123.59,124.18,123.59,124.02,246595.0,123.59,124.18,123.59,124.02,246595.0
2025-06-11 09:30:00,125.22,126.29,125.0,126.22,127141.0,125.22,126.29,125.0,126.22,127141.0
2025-06-11 09:40:00,126.17,126.91,126.16,126.62,93305.0,126.17,126.91,126.16,126.62,93305.0
2025-06-11 09:50:00,126.62,127.23,126.42,126.94,88072.0,126.62,127.23,126.42,126.94,88072.0
2025-06-11 10:00:00,127.02,127.11,126.41,126.99,119781.0,127.02,127.11,126.41,126.99,119781.0
2025-06-11 10:10:00,126.91,127.18,126.62,127.11,95370.0,126.91,127.18,126.62,127.11,95370.0
2025-06-11 10:20:00,127.08,127.37,126.92,126.97,78320.0,127.08,127.37,126.92,126.97,78320.0
2025-06-11 10:30:00,126.96,127.16,126.83,126.95,68509.0,126.96,127.16,126.83,126.95,68509.0
2025-06-11 10:40:00,126.94,127.19,126.88,127.12,61211.0,126.94,127.19,126.88,127.12,61211.0
2025-06-11 10:50:00,127.15,127.23,127.03,127.1,23462.0,127.15,127.23,127.03,127.1,23462.0
2025-06-11 11:00:00,127.1,127.3,126.68,126.77,85065.0,127.1,127.3,126.68,126.77,85065.0
2025-06-11 11:10:00,126.78,127.04,126.74,126.93,51941.0,126.78,127.04,126.74,126.93,51941.0
2025-06-11 11:20:00,126.95,127.1,126.9,127.0,44026.0,126.95,127.1,126.9,127.0,44026.0
2025-06-11 11:30:00,127.01,127.21,126.88,127.05,30768.0,127.01,127.21,126.88,127.05,30768.0
2025-06-11 11:40:00,127.02,127.06,126.79,126.86,72666.0,127.02,127.06,126.79,126.86,72666.0
2025-06-11 11:50:00,126.84,126.96,126.77,126.92,55424.0,126.84,126.96,126.77,126.92,55424.0
2025-06-11 12:00:00,126.93,127.01,126.35,126.55,63224.0,126.93,127.01,126.35,126.55,63224.0
2025-06-11 12:10:00,126.55,126.56,126.17,126.18,64701.0,126.55,126.56,126.17,126.18,64701.0
2025-06-11 12:20:00,126.16,126.55,126.06,126.51,43351.0,126.16,126.55,126.06,126.51,43351.0
2025-06-11 12:30:00,126.53,126.63,126.27,126.27,48664.0,126.53,126.63,126.27,126.27,48664.0
2025-06-11 12:40:00,126.27,126.52,126.22,126.5,25161.0,126.27,126.52,126.22,126.5,25161.0
2025-06-11 12:50:00,126.47,126.61,126.43,126.53,26438.0,126.47,126.61,126.43,126.53,26438.0
2025-06-11 13:00:00,126.48,126.85,126.44,126.79,75213.0,126.48,126.85,126.44,126.79,75213.0
2025-06-11 13:10:00,126.76,126.87,126.66,126.85,25286.0,126.76,126.87,126.66,126.85,25286.0
2025-06-11 13:20:00,126.87,127.12,126.87,127.01,25909.0,126.87,127.12,126.87,127.01,25909.0
2025-06-11 13:30:00,127.0,127.04,126.84,126.93,32889.0,127.0,127.04,126.84,126.93,32889.0
2025-06-11 13:40:00,126.96,127.03,126.55,126.64,44325.0,126.96,127.03,126.55,126.64,44325.0
2025-06-11 13:50:00,126.64,126.79,126.37,126.38,38116.0,126.64,126.79,126.37,126.38,38116.0
2025-06-11 14:00:00,126.41,126.5,125.57,126.0,58944.0,126.41,126.5,125.57,126.0,58944.0
2025-06-11 14:10:00,125.9,125.93,125.19,125.42,43753.0,125.9,125.93,125.19,125.42,43753.0
2025-06-11 14:20:00,125.42,125.74,125.4,125.62,31957.0,125.42,125.74,125.4,125.62,31957.0
2025-06-11 14:30:00,125.56,125.97,125.31,125.93,45205.0,125.56,125.97,125.31,125.93,45205.0
2025-06-11 14:40:00,125.89,126.13,125.79,126.04,30338.0,125.89,126.13,125.79,126.04,30338.0
2025-06-11 14:50:00,126.04,126.04,125.56,125.56,40826.0,126.04,126.04,125.56,125.56,40826.0
2025-06-11 15:00:00,125.56,125.66,125.15,125.25,46993.0,125.56,125.66,125.15,125.25,46993.0
2025-06-11 15:10:00,125.28,125.46,125.23,125.24,46893.0,125.28,125.46,125.23,125.24,46893.0
2025-06-11 15:20:00,125.23,125.58,125.21,125.4,47509.0,125.23,125.58,125.21,125.4,47509.0
2025-06-11 15:30:00,125.43,125.54,125.01,125.25,55583.0,125.43,125.54,125.01,125.25,55583.0
2025-06-11 15:40:00,125.25,125.73,125.06,125.25,367446.0,125.25,125.73,125.06,125.25,367446.0
2025-06-11 15:50:00,125.26,126.05,125.18,126.0,669953.0,125.26,126.05,125.18,126.0,669953.0
2025-06-12 09:30:00,124.43,125.12,124.43,124.87,84592.0,124.43,125.12,124.43,124.87,84592.0
2025-06-12 09:40:00,124.87,124.92,124.5,124.76,91842.0,124.87,124.92,124.5,124.76,91842.0
2025-06-12 09:50:00,124.86,125.37,124.72,124.84,41042.0,124.86,125.37,124.72,124.84,41042.0
2025-06-12 10:00:00,124.88,125.45,124.76,125.41,36552.0,124.88,125.45,124.76,125.41,36552.0
2025-06-12 10:10:00,125.43,125.58,125.06,125.48,20899.0,125.43,125.58,125.06,125.48,20899.0
2025-06-12 10:20:00,125.42,125.69,125.14,125.6,20827.0,125.42,125.69,125.14,125.6,20827.0
2025-06-12 10:30:00,125.61,125.84,125.57,125.65,33143.0,125.61,125.84,125.57,125.65,33143.0
2025-06-12 10:40:00,125.7,125.92,125.61,125.63,30302.0,125.7,125.92,125.61,125.63,30302.0
2025-06-12 10:50:00,125.61,125.74,125.18,125.22,19949.0,125.61,125.74,125.18,125.22,19949.0
2025-06-12 11:00:00,125.27,125.5,125.02,125.02,15114.0,125.27,125.5,125.02,125.02,15114.0
2025-06-12 11:10:00,125.02,125.13,124.73,124.88,20623.0,125.02,125.13,124.73,124.88,20623.0
2025-06-12 11:20:00,124.88,124.88,124.63,124.85,124929.0,124.88,124.88,124.63,124.85,124929.0
2025-06-12 11:30:00,124.85,124.85,124.46,124.62,26979.0,124.85,124.85,124.46,124.62,26979.0
2025-06-12 11:40:00,124.57,124.81,124.53,124.81,10926.0,124.57,124.81,124.53,124.81,10926.0
2025-06-12 11:50:00,124.82,125.11,124.82,125.1,57646.0,124.82,125.11,124.82,125.1,57646.0
2025-06-12 12:00:00,125.07,125.18,124.92,125.15,24850.0,125.07,125.18,124.92,125.15,24850.0
2025-06-12 12:10:00,125.15,125.38,125.12,125.18,22990.0,125.15,125.38,125.12,125.18,22990.0
2025-06-12 12:20:00,125.19,125.37,125.12,125.34,12512.0,125.19,125.37,125.12,125.34,12512.0
2025-06-12 12:30:00,125.3,125.44,125.05,125.4,21218.0,125.3,125.44,125.05,125.4,21218.0
2025-06-12 12:40:00,125.4,125.48,125.23,125.23,11124.0,125.4,125.48,125.23,125.23,11124.0
2025-06-12 12:50:00,125.25,125.25,125.03,125.09,9090.0,125.25,125.25,125.03,125.09,9090.0
2025-06-12 13:00:00,125.12,125.54,125.12,125.54,20085.0,125.12,125.54,125.12,125.54,20085.0
2025-06-12 13:10:00,125.55,125.66,125.5,125.57,13336.0,125.55,125.66,125.5,125.57,13336.0
2025-06-12 13:20:00,125.56,125.59,125.45,125.53,41943.0,125.56,125.59,125.45,125.53,41943.0
2025-06-12 13:30:00,125.52,125.71,125.52,125.61,19642.0,125.52,125.71,125.52,125.61,19642.0
2025-06-12 13:40:00,125.61,125.71,125.61,125.67,13140.0,125.61,125.71,125.61,125.67,13140.0
2025-06-12 13:50:00,125.67,125.75,125.63,125.69,11309.0,125.67,125.75,125.63,125.69,11309.0
2025-06-12 14:00:00,125.7,125.82,125.68,125.7,15657.0,125.7,125.82,125.68,125.7,15657.0
2025-06-12 14:10:00,125.7,125.83,125.67,125.8,18530.0,125.7,125.83,125.67,125.8,18530.0
2025-06-12 14:20:00,125.82,125.83,125.49,125.53,14498.0,125.82,125.83,125.49,125.53,14498.0
2025-06-12 14:30:00,125.53,125.71,125.53,125.69,9602.0,125.53,125.71,125.53,125.69,9602.0
2025-06-12 14:40:00,125.7,125.73,125.46,125.59,14664.0,125.7,125.73,125.46,125.59,14664.0
2025-06-12 14:50:00,125.58,125.78,125.56,125.76,16017.0,125.58,125.78,125.56,125.76,16017.0
2025-06-12 15:00:00,125.76,125.84,125.74,125.76,19519.0,125.76,125.84,125.74,125.76,19519.0
2025-06-12 15:10:00,125.76,125.76,125.67,125.72,26311.0,125.76,125.76,125.67,125.72,26311.0
2025-06-12 15:20:00,125.71,125.75,125.47,125.6,68568.0,125.71,125.75,125.47,125.6,68568.0
2025-06-12 15:30:00,125.58,125.71,125.56,125.7,32892.0,125.58,125.71,125.56,125.7,32892.0
2025-06-12 15:40:00,125.69,125.8,125.21,125.25,151121.0,125.69,125.8,125.21,125.25,151121.0
2025-06-12 15:50:00,125.23,125.36,125.02,125.28,163937.0,125.23,125.36,125.02,125.28,163937.0
2025-06-13 09:30:00,123.0,123.59,122.5,123.23,126483.0,123.0,123.59,122.5,123.23,126483.0
2025-06-13 09:40:00,123.17,123.73,123.01,123.09,58312.0,123.17,123.73,123.01,123.09,58312.0
2025-06-13 09:50:00,123.09,123.1,121.94,122.11,96572.0,123.09,123.1,121.94,122.11,96572.0
2025-06-13 10:00:00,122.14,122.72,122.1,122.69,73492.0,122.14,122.72,122.1,122.69,73492.0
2025-06-13 10:10:00,122.68,122.68,122.01,122.3,37443.0,122.68,122.68,122.01,122.3,37443.0
2025-06-13 10:20:00,122.3,122.38,121.62,121.68,81994.0,122.3,122.38,121.62,121.68,81994.0
2025-06-13 10:30:00,121.73,122.09,121.55,122.02,87365.0,121.73,122.09,121.55,122.02,87365.0
2025-06-13 10:40:00,122.04,122.22,121.74,121.93,60257.0,122.04,122.22,121.74,121.93,60257.0
2025-06-13 10:50:00,121.9,122.72,121.9,122.57,64058.0,121.9,122.72,121.9,122.57,64058.0
2025-06-13 11:00:00,122.57,122.93,122.34,122.93,42466.0,122.57,122.93,122.34,122.93,42466.0
2025-06-13 11:10:00,122.9,123.04,122.66,122.91,89554.0,122.9,123.04,122.66,122.91,89554.0
2025-06-13 11:20:00,122.96,123.41,122.92,123.25,49594.0,122.96,123.41,122.92,123.25,49594.0
2025-06-13 11:30:00,123.31,123.45,123.23,123.27,35324.0,123.31,123.45,123.23,123.27,35324.0
2025-06-13 11:40:00,123.26,123.59,123.13,123.48,21028.0,123.26,123.59,123.13,123.48,21028.0
2025-06-13 11:50:00,123.5,123.64,123.25,123.32,53200.0,123.5,123.64,123.25,123.32,53200.0
2025-06-13 12:00:00,123.31,123.61,123.27,123.56,37237.0,123.31,123.61,123.27,123.56,37237.0
2025-06-13 12:10:00,123.63,123.77,123.44,123.62,59579.0,123.63,123.77,123.44,123.62,59579.0
2025-06-13 12:20:00,123.6,123.66,123.32,123.34,93483.0,123.6,123.66,123.32,123.34,93483.0
2025-06-13 12:30:00,123.33,123.55,123.02,123.04,60478.0,123.33,123.55,123.02,123.04,60478.0
2025-06-13 12:40:00,123.03,123.17,122.87,122.92,38442.0,123.03,123.17,122.87,122.92,38442.0
2025-06-13 12:50:00,122.92,123.39,122.91,123.14,41557.0,122.92,123.39,122.91,123.14,41557.0
2025-06-13 13:00:00,123.14,123.32,123.08,123.12,54073.0,123.14,123.32,123.08,123.12,54073.0
2025-06-13 13:10:00,123.13,123.14,122.66,122.75,82333.0,123.13,123.14,122.66,122.75,82333.0
2025-06-13 13:20:00,122.81,123.17,122.66,122.66,42411.0,122.81,123.17,122.66,122.66,42411.0
2025-06-13 13:30:00,122.64,122.85,122.57,122.68,58142.0,122.64,122.85,122.57,122.68,58142.0
2025-06-13 13:40:00,122.68,122.79,122.38,122.54,37145.0,122.68,122.79,122.38,122.54,37145.0
2025-06-13 13:50:00,122.57,122.95,122.57,122.76,41015.0,122.57,122.95,122.57,122.76,41015.0
2025-06-13 14:00:00,122.74,122.88,122.3,122.37,51655.0,122.74,122.88,122.3,122.37,51655.0
2025-06-13 14:10:00,122.28,122.45,121.97,122.13,72801.0,122.28,122.45,121.97,122.13,72801.0
2025-06-13 14:20:00,122.17,122.26,121.72,121.72,80839.0,122.17,122.26,121.72,121.72,80839.0
2025-06-13 14:30:00,121.74,122.01,121.28,121.39,101849.0,121.74,122.01,121.28,121.39,101849.0
2025-06-13 14:40:00,121.39,121.75,121.29,121.46,19345.0,121.39,121.75,121.29,121.46,19345.0
2025-06-13 14:50:00,121.5,121.83,121.38,121.81,27667.0,121.5,121.83,121.38,121.81,27667.0
2025-06-13 15:00:00,121.83,121.89,121.54,121.89,21483.0,121.83,121.89,121.54,121.89,21483.0
2025-06-13 15:10:00,121.87,121.89,121.54,121.54,22130.0,121.87,121.89,121.54,121.54,22130.0
2025-06-13 15:20:00,121.57,121.72,121.33,121.5,45700.0,121.57,121.72,121.33,121.5,45700.0
2025-06-13 15:30:00,121.46,121.66,121.24,121.57,45380.0,121.46,121.66,121.24,121.57,45380.0
2025-06-13 15:40:00,121.53,121.61,121.12,121.33,80069.0,121.53,121.61,121.12,121.33,80069.0
2025-06-13 15:50:00,121.39,121.51,121.16,121.35,214177.0,121.39,121.51,121.16,121.35,214177.0
2025-06-16 09:30:00,122.41,123.33,121.94,122.17,97221.0,122.41,123.33,121.94,122.17,97221.0
2025-06-16 09:40:00,122.02,122.61,121.64,122.51,47619.0,122.02,122.61,121.64,122.51,47619.0
2025-06-16 09:50:00,122.41,123.0,122.34,122.79,24306.0,122.41,123.0,122.34,122.79,24306.0
2025-06-16 10:00:00,122.82,123.35,122.81,123.24,22940.0,122.82,123.35,122.81,123.24,22940.0
2025-06-16 10:10:00,123.29,124.39,123.27,124.39,36354.0,123.29,124.39,123.27,124.39,36354.0
2025-06-16 10:20:00,124.37,124.7,124.37,124.49,35037.0,124.37,124.7,124.37,124.49,35037.0
2025-06-16 10:30:00,124.44,124.84,124.4,124.7,24345.0,124.44,124.84,124.4,124.7,24345.0
2025-06-16 10:40:00,124.77,125.13,124.76,124.92,25712.0,124.77,125.13,124.76,124.92,25712.0
2025-06-16 10:50:00,124.96,125.11,124.75,125.11,16649.0,124.96,125.11,124.75,125.11,16649.0
2025-06-16 11:00:00,125.07,125.26,124.66,124.66,25087.0,125.07,125.26,124.66,124.66,25087.0
2025-06-16 11:10:00,124.71,125.18,124.61,124.87,20055.0,124.71,125.18,124.61,124.87,20055.0
2025-06-16 11:20:00,124.8,124.8,124.61,124.62,9353.0,124.8,124.8,124.61,124.62,9353.0
2025-06-16 11:30:00,124.67,124.76,124.46,124.67,21431.0,124.67,124.76,124.46,124.67,21431.0
2025-06-16 11:40:00,124.67,124.74,124.45,124.45,8545.0,124.67,124.74,124.45,124.45,8545.0
2025-06-16 11:50:00,124.51,124.52,124.24,124.29,11213.0,124.51,124.52,124.24,124.29,11213.0
2025-06-16 12:00:00,124.29,124.34,123.93,124.08,8800.0,124.29,124.34,123.93,124.08,8800.0
2025-06-16 12:10:00,123.96,124.23,123.92,124.1,17622.0,123.96,124.23,123.92,124.1,17622.0
2025-06-16 12:20:00,124.11,124.17,123.96,124.07,13281.0,124.11,124.17,123.96,124.07,13281.0
2025-06-16 12:30:00,124.12,124.16,123.91,124.02,7018.0,124.12,124.16,123.91,124.02,7018.0
2025-06-16 12:40:00,124.02,124.02,123.78,123.79,11428.0,124.02,124.02,123.78,123.79,11428.0
2025-06-16 12:50:00,123.78,123.96,123.75,123.84,31578.0,123.78,123.96,123.75,123.84,31578.0
2025-06-16 13:00:00,123.88,123.97,123.74,123.81,20785.0,123.88,123.97,123.74,123.81,20785.0
2025-06-16 13:10:00,123.89,123.89,123.71,123.79,22890.0,123.89,123.89,123.71,123.79,22890.0
2025-06-16 13:20:00,123.75,123.9,123.6,123.89,14863.0,123.75,123.9,123.6,123.89,14863.0
2025-06-16 13:30:00,123.88,124.05,123.84,123.84,10477.0,123.88,124.05,123.84,123.84,10477.0
2025-06-16 13:40:00,123.87,123.97,123.8,123.84,22606.0,123.87,123.97,123.8,123.84,22606.0
2025-06-16 13:50:00,123.84,123.84,123.59,123.61,11286.0,123.84,123.84,123.59,123.61,11286.0
2025-06-16 14:00:00,123.62,124.03,123.62,123.89,10948.0,123.62,124.03,123.62,123.89,10948.0
2025-06-16 14:10:00,123.9,123.9,123.8,123.85,8256.0,123.9,123.9,123.8,123.85,8256.0
2025-06-16 14:20:00,123.84,123.85,123.67,123.69,8344.0,123.84,123.85,123.67,123.69,8344.0
2025-06-16 14:30:00,123.68,123.69,123.53,123.54,6882.0,123.68,123.69,123.53,123.54,6882.0
2025-06-16 14:40:00,123.53,123.56,123.36,123.38,6269.0,123.53,123.56,123.36,123.38,6269.0
2025-06-16 14:50:00,123.39,123.56,123.31,123.51,18116.0,123.39,123.56,123.31,123.51,18116.0
2025-06-16 15:00:00,123.53,123.54,123.45,123.5,9293.0,123.53,123.54,123.45,123.5,9293.0
2025-06-16 15:10:00,123.48,123.58,123.4,123.4,14934.0,123.48,123.58,123.4,123.4,14934.0
2025-06-16 15:20:00,123.39,123.62,123.31,123.42,52313.0,123.39,123.62,123.31,123.42,52313.0
2025-06-16 15:30:00,123.42,123.45,123.16,123.23,15641.0,123.42,123.45,123.16,123.23,15641.0
2025-06-16 15:40:00,123.21,123.46,123.21,123.36,18356.0,123.21,123.46,123.21,123.36,18356.0
2025-06-16 15:50:00,123.35,123.51,123.16,123.4,133948.0,123.35,123.51,123.16,123.4,133948.0
2025-06-17 09:30:00,122.05,122.83,121.84,121.84,59490.0,122.05,122.83,121.84,121.84,59490.0
2025-06-17 09:40:00,121.83,122.16,121.62,121.83,56138.0,121.83,122.16,121.62,121.83,56138.0
2025-06-17 09:50:00,121.82,122.24,121.61,121.99,72129.0,121.82,122.24,121.61,121.99,72129.0
2025-06-17 10:00:00,122.0,122.17,121.72,121.91,46439.0,122.0,122.17,121.72,121.91,46439.0
2025-06-17 10:10:00,121.95,122.32,121.88,122.3,60647.0,121.95,122.32,121.88,122.3,60647.0
2025-06-17 10:20:00,122.3,122.35,122.0,122.05,66114.0,122.3,122.35,122.0,122.05,66114.0
2025-06-17 10:30:00,122.08,122.29,121.89,122.0,24449.0,122.08,122.29,121.89,122.0,24449.0
2025-06-17 10:40:00,122.01,122.01,121.3,121.35,46531.0,122.01,122.01,121.3,121.35,46531.0
2025-06-17 10:50:00,121.4,121.56,121.2,121.35,44131.0,121.4,121.56,121.2,121.35,44131.0
2025-06-17 11:00:00,121.33,121.51,121.13,121.22,60013.0,121.33,121.51,121.13,121.22,60013.0
2025-06-17 11:10:00,121.32,121.35,121.0,121.2,26890.0,121.32,121.35,121.0,121.2,26890.0
2025-06-17 11:20:00,121.21,121.21,120.73,120.79,19377.0,121.21,121.21,120.73,120.79,19377.0
2025-06-17 11:30:00,120.77,120.78,120.46,120.5,41052.0,120.77,120.78,120.46,120.5,41052.0
2025-06-17 11:40:00,120.52,120.64,120.34,120.53,57938.0,120.52,120.64,120.34,120.53,57938.0
2025-06-17 11:50:00,120.54,120.76,120.46,120.69,42125.0,120.54,120.76,120.46,120.69,42125.0
2025-06-17 12:00:00,120.69,121.1,120.67,120.95,44095.0,120.69,121.1,120.67,120.95,44095.0
2025-06-17 12:10:00,121.03,121.27,120.98,121.09,19795.0,121.03,121.27,120.98,121.09,19795.0
2025-06-17 12:20:00,121.14,121.19,121.02,121.07,29762.0,121.14,121.19,121.02,121.07,29762.0
2025-06-17 12:30:00,121.08,121.24,121.07,121.09,35170.0,121.08,121.24,121.07,121.09,35170.0
2025-06-17 12:40:00,121.06,121.1,120.79,120.89,25891.0,121.06,121.1,120.79,120.89,25891.0
2025-06-17 12:50:00,120.89,121.01,120.6,120.63,29737.0,120.89,121.01,120.6,120.63,29737.0
2025-06-17 13:00:00,120.64,120.95,120.55,120.91,34767.0,120.64,120.95,120.55,120.91,34767.0
2025-06-17 13:10:00,120.91,120.93,120.75,120.75,29096.0,120.91,120.93,120.75,120.75,29096.0
2025-06-17 13:20:00,120.76,120.79,120.43,120.43,12535.0,120.76,120.79,120.43,120.43,12535.0
2025-06-17 13:30:00,120.46,120.74,120.34,120.66,30515.0,120.46,120.74,120.34,120.66,30515.0
2025-06-17 13:40:00,120.66,120.72,120.18,120.19,20681.0,120.66,120.72,120.18,120.19,20681.0
2025-06-17 13:50:00,120.22,120.27,119.95,120.23,31313.0,120.22,120.27,119.95,120.23,31313.0
2025-06-17 14:00:00,120.19,120.31,119.9,120.31,23300.0,120.19,120.31,119.9,120.31,23300.0
2025-06-17 14:10:00,120.28,120.42,120.14,120.15,27067.0,120.28,120.42,120.14,120.15,27067.0
2025-06-17 14:20:00,120.19,120.21,119.95,120.04,53111.0,120.19,120.21,119.95,120.04,53111.0
2025-06-17 14:30:00,120.07,120.22,120.02,120.08,24310.0,120.07,120.22,120.02,120.08,24310.0
2025-06-17 14:40:00,120.07,120.1,119.83,120.07,16763.0,120.07,120.1,119.83,120.07,16763.0
2025-06-17 14:50:00,120.06,120.56,120.02,120.56,52668.0,120.06,120.56,120.02,120.56,52668.0
2025-06-17 15:00:00,120.55,120.64,120.49,120.61,14908.0,120.55,120.64,120.49,120.61,14908.0
2025-06-17 15:10:00,120.61,120.65,120.46,120.61,24771.0,120.61,120.65,120.46,120.61,24771.0
2025-06-17 15:20:00,120.61,120.94,120.6,120.93,18737.0,120.61,120.94,120.6,120.93,18737.0
2025-06-17 15:30:00,120.92,121.09,120.81,120.92,43189.0,120.92,121.09,120.81,120.92,43189.0
2025-06-17 15:40:00,120.92,121.03,120.8,120.98,33780.0,120.92,121.03,120.8,120.98,33780.0
2025-06-17 15:50:00,120.97,121.24,120.94,121.06,157534.0,120.97,121.24,120.94,121.06,157534.0
2025-06-18 09:30:00,120.82,122.21,120.39,122.19,42272.0,120.82,122.21,120.39,122.19,42272.0
2025-06-18 09:40:00,122.17,122.51,121.79,122.22,34926.0,122.17,122.51,121.79,122.22,34926.0
2025-06-18 09:50:00,122.18,122.81,122.18,122.5,18727.0,122.18,122.81,122.18,122.5,18727.0
2025-06-18 10:00:00,122.52,123.06,122.43,122.88,21028.0,122.52,123.06,122.43,122.88,21028.0
2025-06-18 10:10:00,122.94,123.3,122.76,123.18,45626.0,122.94,123.3,122.76,123.18,45626.0
2025-06-18 10:20:00,123.24,123.71,123.24,123.55,28583.0,123.24,123.71,123.24,123.55,28583.0
2025-06-18 10:30:00,123.58,123.74,123.45,123.68,26133.0,123.58,123.74,123.45,123.68,26133.0
2025-06-18 10:40:00,123.77,123.86,123.27,123.3,21674.0,123.77,123.86,123.27,123.3,21674.0
2025-06-18 10:50:00,123.36,123.57,123.29,123.52,58021.0,123.36,123.57,123.29,123.52,58021.0
2025-06-18 11:00:00,123.54,123.61,123.23,123.28,20023.0,123.54,123.61,123.23,123.28,20023.0
2025-06-18 11:10:00,123.36,123.45,123.24,123.25,12653.0,123.36,123.45,123.24,123.25,12653.0
2025-06-18 11:20:00,123.29,123.36,122.93,123.23,49164.0,123.29,123.36,122.93,123.23,49164.0
2025-06-18 11:30:00,123.28,123.35,122.9,123.11,40671.0,123.28,123.35,122.9,123.11,40671.0
2025-06-18 11:40:00,123.12,123.31,122.98,123.24,27051.0,123.12,123.31,122.98,123.24,27051.0
2025-06-18 11:50:00,123.28,123.3,123.07,123.15,23666.0,123.28,123.3,123.07,123.15,23666.0
2025-06-18 12:00:00,123.09,123.36,122.99,123.31,24721.0,123.09,123.36,122.99,123.31,24721.0
2025-06-18 12:10:00,123.25,123.29,123.15,123.21,18952.0,123.25,123.29,123.15,123.21,18952.0
2025-06-18 12:20:00,123.22,123.25,122.93,122.99,18993.0,123.22,123.25,122.93,122.99,18993.0
2025-06-18 12:30:00,123.0,123.08,122.89,123.07,19773.0,123.0,123.08,122.89,123.07,19773.0
2025-06-18 12:40:00,123.18,123.18,122.79,122.79,11937.0,123.18,123.18,122.79,122.79,11937.0
2025-06-18 12:50:00,122.78,122.92,122.51,122.53,28755.0,122.78,122.92,122.51,122.53,28755.0
2025-06-18 13:00:00,122.52,122.76,122.52,122.67,67179.0,122.52,122.76,122.52,122.67,67179.0
2025-06-18 13:10:00,122.66,122.69,122.34,122.52,31783.0,122.66,122.69,122.34,122.52,31783.0
2025-06-18 13:20:00,122.53,122.58,122.34,122.53,22710.0,122.53,122.58,122.34,122.53,22710.0
2025-06-18 13:30:00,122.53,122.62,122.33,122.56,13386.0,122.53,122.62,122.33,122.56,13386.0
2025-06-18 13:40:00,122.53,122.8,122.47,122.7,18713.0,122.53,122.8,122.47,122.7,18713.0
2025-06-18 13:50:00,122.69,122.82,122.57,122.59,13284.0,122.69,122.82,122.57,122.59,13284.0
2025-06-18 14:00:00,122.66,123.13,122.41,122.55,22812.0,122.66,123.13,122.41,122.55,22812.0
2025-06-18 14:10:00,122.61,122.75,122.43,122.68,24244.0,122.61,122.75,122.43,122.68,24244.0
2025-06-18 14:20:00,122.57,122.78,122.55,122.73,23331.0,122.57,122.78,122.55,122.73,23331.0
2025-06-18 14:30:00,122.71,123.31,122.66,123.27,17465.0,122.71,123.31,122.66,123.27,17465.0
2025-06-18 14:40:00,123.15,123.54,123.04,123.13,37074.0,123.15,123.54,123.04,123.13,37074.0
2025-06-18 14:50:00,123.12,123.13,122.08,122.16,18718.0,123.12,123.13,122.08,122.16,18718.0
2025-06-18 15:00:00,122.09,122.67,121.9,122.4,16809.0,122.09,122.67,121.9,122.4,16809.0
2025-06-18 15:10:00,122.5,122.89,122.36,122.64,17006.0,122.5,122.89,122.36,122.64,17006.0
2025-06-18 15:20:00,122.62,122.83,122.16,122.19,13734.0,122.62,122.83,122.16,122.19,13734.0
2025-06-18 15:30:00,122.14,122.63,122.1,122.59,17172.0,122.14,122.63,122.1,122.59,17172.0
2025-06-18 15:40:00,122.63,122.83,122.52,122.62,31539.0,122.63,122.83,122.52,122.62,31539.0
2025-06-18 15:50:00,122.6,122.7,122.23,122.4,168042.0,122.6,122.7,122.23,122.4,168042.0
2025-06-20 09:30:00,123.81,124.55,123.4,123.88,586256.0,123.81,124.55,123.4,123.88,586256.0
2025-06-20 09:40:00,124.02,125.16,124.0,124.05,45320.0,124.02,125.16,124.0,124.05,45320.0
2025-06-20 09:50:00,124.0,124.45,123.85,124.03,40451.0,124.0,124.45,123.85,124.03,40451.0
2025-06-20 10:00:00,123.94,124.39,123.66,124.01,50742.0,123.94,124.39,123.66,124.01,50742.0
2025-06-20 10:10:00,123.97,123.97,123.34,123.8,34484.0,123.97,123.97,123.34,123.8,34484.0
2025-06-20 10:20:00,123.72,123.85,122.82,123.27,25964.0,123.72,123.85,122.82,123.27,25964.0
2025-06-20 10:30:00,123.34,123.64,123.14,123.6,18341.0,123.34,123.64,123.14,123.6,18341.0
2025-06-20 10:40:00,123.58,123.66,122.92,122.93,23241.0,123.58,123.66,122.92,122.93,23241.0
2025-06-20 10:50:00,122.92,123.08,122.67,123.03,14524.0,122.92,123.08,122.67,123.03,14524.0
2025-06-20 11:00:00,122.97,123.07,122.65,122.95,13334.0,122.97,123.07,122.65,122.95,13334.0
2025-06-20 11:10:00,123.07,123.4,123.07,123.3,13797.0,123.07,123.4,123.07,123.3,13797.0
2025-06-20 11:20:00,123.37,123.46,123.22,123.35,8626.0,123.37,123.46,123.22,123.35,8626.0
2025-06-20 11:30:00,123.39,123.6,123.39,123.58,17562.0,123.39,123.6,123.39,123.58,17562.0
2025-06-20 11:40:00,123.59,123.67,123.44,123.59,10520.0,123.59,123.67,123.44,123.59,10520.0
2025-06-20 11:50:00,123.54,123.54,123.12,123.22,13564.0,123.54,123.54,123.12,123.22,13564.0
2025-06-20 12:00:00,123.2,123.27,123.02,123.03,7812.0,123.2,123.27,123.02,123.03,7812.0
2025-06-20 12:10:00,123.14,123.2,122.89,123.13,12554.0,123.14,123.2,122.89,123.13,12554.0
2025-06-20 12:20:00,123.13,123.17,122.98,123.09,14069.0,123.13,123.17,122.98,123.09,14069.0
2025-06-20 12:30:00,123.1,123.25,123.01,123.2,2653.0,123.1,123.25,123.01,123.2,2653.0
2025-06-20 12:40:00,123.15,123.19,122.98,123.08,6023.0,123.15,123.19,122.98,123.08,6023.0
2025-06-20 12:50:00,123.08,123.29,123.02,123.18,8519.0,123.08,123.29,123.02,123.18,8519.0
2025-06-20 13:00:00,123.16,123.4,123.11,123.15,13373.0,123.16,123.4,123.11,123.15,13373.0
2025-06-20 13:10:00,123.17,123.47,123.17,123.18,14123.0,123.17,123.47,123.17,123.18,14123.0
2025-06-20 13:20:00,123.14,123.2,122.86,122.91,15394.0,123.14,123.2,122.86,122.91,15394.0
2025-06-20 13:30:00,122.85,122.87,122.61,122.67,35966.0,122.85,122.87,122.61,122.67,35966.0
2025-06-20 13:40:00,122.77,122.95,122.67,122.83,5738.0,122.77,122.95,122.67,122.83,5738.0
2025-06-20 13:50:00,122.85,122.99,122.74,122.99,8121.0,122.85,122.99,122.74,122.99,8121.0
2025-06-20 14:00:00,122.94,123.1,122.94,123.0,17754.0,122.94,123.1,122.94,123.0,17754.0
2025-06-20 14:10:00,123.05,123.32,123.02,123.3,15456.0,123.05,123.32,123.02,123.3,15456.0
2025-06-20 14:20:00,123.37,123.4,123.2,123.25,7866.0,123.37,123.4,123.2,123.25,7866.0
2025-06-20 14:30:00,123.28,123.28,122.89,122.98,11387.0,123.28,123.28,122.89,122.98,11387.0
2025-06-20 14:40:00,123.0,123.14,122.96,123.01,12209.0,123.0,123.14,122.96,123.01,12209.0
2025-06-20 14:50:00,122.98,122.99,122.59,122.74,8290.0,122.98,122.99,122.59,122.74,8290.0
2025-06-20 15:00:00,122.7,122.99,122.68,122.73,13603.0,122.7,122.99,122.68,122.73,13603.0
2025-06-20 15:10:00,122.7,122.81,122.65,122.73,10236.0,122.7,122.81,122.65,122.73,10236.0
2025-06-20 15:20:00,122.73,122.78,122.59,122.66,23478.0,122.73,122.78,122.59,122.66,23478.0
2025-06-20 15:30:00,122.69,122.82,122.58,122.7,21965.0,122.69,122.82,122.58,122.7,21965.0
2025-06-20 15:40:00,122.75,122.81,122.6,122.64,38033.0,122.75,122.81,122.6,122.64,38033.0
2025-06-20 15:50:00,122.67,122.98,122.48,122.62,233954.0,122.67,122.98,122.48,122.62,233954.0